PLAB Historical Prices

Summary

Key Stock Metrics

19.61

(March 4, 2025)

52-Week Low

31.60

(December 11, 2024)

52-Week High

46.50

(March 14, 2000)

All-Time High

20.60

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-18	3.92	3.92	3.75	3.75	83094
1993-06-21	3.75	3.92	3.75	3.92	6600
1993-06-22	3.75	3.79	3.75	3.79	2100
1993-06-23	3.67	3.83	3.67	3.83	7200
1993-06-24	3.67	3.83	3.67	3.83	40197
1993-06-25	3.67	3.83	3.67	3.83	16797
1993-06-28	3.67	3.83	3.67	3.67	5100
1993-06-29	3.83	3.92	3.67	3.92	27297
1993-06-30	3.92	3.92	3.67	3.92	91794
1993-07-01	3.83	3.83	3.83	3.83	15597
1993-07-02	3.83	4.00	3.83	3.92	48897
1993-07-06	3.83	4.33	3.83	4.33	59697
1993-07-07	4.00	4.33	4.00	4.00	30897
1993-07-08	4.08	4.25	4.00	4.00	180891
1993-07-09	4.17	4.17	4.00	4.00	16497
1993-07-12	4.00	4.17	4.00	4.00	27297
1993-07-13	4.00	4.17	4.00	4.17	27597
1993-07-14	4.00	4.13	4.00	4.13	61197
1993-07-15	4.08	4.25	4.00	4.17	23697
1993-07-16	4.00	4.17	4.00	4.00	35697
1993-07-19	4.17	4.17	3.92	3.92	39597
1993-07-20	3.92	3.92	3.92	3.92	1200
1993-07-21	3.92	4.17	3.92	4.00	35397
1993-07-22	3.83	3.83	3.75	3.75	14697
1993-07-23	3.71	3.83	3.67	3.67	13197
1993-07-26	3.67	3.83	3.58	3.58	33297
1993-07-27	3.75	3.75	3.25	3.50	124794
1993-07-28	3.50	3.50	3.25	3.50	14997
1993-07-29	3.33	3.67	3.33	3.67	73794
1993-07-30	3.67	3.67	3.42	3.67	86694
1993-08-02	3.42	3.67	3.42	3.46	79194
1993-08-03	3.42	3.67	3.42	3.67	65097
1993-08-04	3.67	3.67	3.42	3.46	209688
1993-08-05	3.67	3.67	3.42	3.50	27297
1993-08-06	3.67	3.67	3.42	3.42	8100
1993-08-09	3.42	3.67	3.42	3.42	19197
1993-08-10	3.42	3.67	3.42	3.58	73494
1993-08-11	3.42	3.67	3.42	3.42	61797
1993-08-12	3.75	3.75	3.50	3.50	138591
1993-08-13	3.50	3.75	3.50	3.50	65697
1993-08-16	3.75	3.75	3.50	3.75	33897
1993-08-17	3.50	3.75	3.50	3.58	25797
1993-08-18	3.83	3.83	3.58	3.67	29097
1993-08-19	3.67	3.92	3.67	3.79	24597
1993-08-20	3.92	3.92	3.67	3.92	15597
1993-08-23	3.67	3.92	3.67	3.67	20397
1993-08-24	3.92	3.92	3.67	3.92	14697
1993-08-25	3.75	4.00	3.75	3.75	28497
1993-08-26	3.75	4.00	3.75	3.92	34197
1993-08-27	4.00	4.17	3.83	4.08	151191
1993-08-30	4.00	4.25	4.00	4.25	185691
1993-08-31	4.25	4.25	4.00	4.08	82194
1993-09-01	4.25	4.25	4.00	4.00	31197
1993-09-02	4.25	4.25	4.00	4.00	23997
1993-09-03	4.00	4.25	4.00	4.17	34497
1993-09-07	4.50	4.50	4.17	4.33	296985
1993-09-08	4.33	4.33	4.17	4.17	46497
1993-09-09	4.17	4.42	4.17	4.42	132591
1993-09-10	4.25	4.42	4.25	4.42	17097
1993-09-13	4.42	4.42	4.25	4.33	106494
1993-09-14	4.42	4.42	4.17	4.17	56997
1993-09-15	4.42	4.42	4.08	4.42	36897
1993-09-16	4.42	4.42	4.25	4.42	4800
1993-09-17	4.42	4.42	4.08	4.08	11097
1993-09-20	4.08	4.33	4.08	4.25	55497
1993-09-21	4.25	4.25	3.92	4.08	80694
1993-09-22	4.08	4.17	3.92	3.92	31497
1993-09-23	4.17	4.25	4.00	4.25	26397
1993-09-24	4.00	4.42	4.00	4.42	79494
1993-09-27	4.33	4.50	4.33	4.33	24597
1993-09-28	4.42	4.50	4.33	4.33	47397
1993-09-29	4.50	4.50	4.25	4.25	62397
1993-09-30	4.42	4.46	4.25	4.25	19497
1993-10-01	4.25	4.50	4.25	4.33	35997
1993-10-04	4.50	4.50	4.33	4.50	55497
1993-10-05	4.50	4.67	4.33	4.58	132291
1993-10-06	4.58	4.75	4.58	4.67	184791
1993-10-07	4.58	4.75	4.58	4.67	52797
1993-10-08	4.75	4.75	4.58	4.67	107694
1993-10-11	4.67	4.67	4.50	4.50	10197
1993-10-12	4.67	4.75	4.50	4.75	22797
1993-10-13	4.75	4.75	4.50	4.50	32097
1993-10-14	4.75	4.75	4.50	4.50	19197
1993-10-15	4.50	4.75	4.50	4.75	28497
1993-10-18	4.50	4.75	4.50	4.75	32997
1993-10-19	4.50	4.75	4.50	4.50	59097
1993-10-20	4.67	4.67	4.50	4.67	122394
1993-10-21	4.75	4.75	4.50	4.75	2700
1993-10-22	4.50	4.75	4.50	4.58	128994
1993-10-25	4.75	4.75	4.58	4.58	23697
1993-10-26	4.75	4.75	4.58	4.58	39597
1993-10-27	4.75	4.75	4.58	4.75	48297
1993-10-28	4.67	4.75	4.58	4.67	137391
1993-10-29	4.75	4.75	4.58	4.58	121194
1993-11-01	4.58	4.83	4.58	4.75	89994
1993-11-02	4.83	4.92	4.67	4.75	89394
1993-11-03	4.67	4.92	4.67	4.67	82194
1993-11-04	4.92	4.92	4.67	4.67	49197
1993-11-05	4.92	4.92	4.67	4.75	64797
1993-11-08	4.67	4.92	4.67	4.83	64497
1993-11-09	4.67	4.67	4.58	4.58	113994
1993-11-10	4.75	4.75	4.58	4.58	11097
1993-11-11	4.75	4.75	4.58	4.58	11697
1993-11-12	4.75	4.75	4.58	4.58	21297
1993-11-15	4.58	4.75	4.58	4.75	17997
1993-11-16	4.58	4.58	4.58	4.58	14097
1993-11-17	4.75	4.75	4.58	4.58	9900
1993-11-18	4.75	4.75	4.50	4.50	49197
1993-11-19	4.50	4.71	4.50	4.50	41397
1993-11-22	4.50	4.75	4.50	4.67	51897
1993-11-23	4.75	4.75	4.50	4.71	58497
1993-11-24	4.58	4.75	4.58	4.67	37197
1993-11-26	4.58	4.58	4.58	4.58	1500
1993-11-29	4.58	4.75	4.58	4.58	27897
1993-11-30	4.58	4.75	4.58	4.58	44097
1993-12-01	4.58	4.83	4.58	4.83	60297
1993-12-02	4.83	4.83	4.67	4.67	30297
1993-12-03	4.67	4.83	4.67	4.67	28497
1993-12-06	4.67	4.79	4.67	4.67	32397
1993-12-07	4.83	4.83	4.67	4.79	33597
1993-12-08	4.67	4.83	4.67	4.67	19197
1993-12-09	4.83	4.83	4.67	4.67	22497
1993-12-10	4.67	4.83	4.67	4.79	33597
1993-12-13	4.67	4.83	4.67	4.75	52797
1993-12-14	4.67	4.83	4.67	4.67	47397
1993-12-15	4.67	4.83	4.58	4.58	60597
1993-12-16	4.79	4.92	4.58	4.83	200088
1993-12-17	4.92	5.25	4.83	5.08	833658
1993-12-20	5.08	5.33	4.92	5.17	357582
1993-12-21	5.17	5.58	5.17	5.50	816558
1993-12-22	5.58	5.58	5.33	5.33	233088
1993-12-23	5.33	5.50	5.33	5.33	31197
1993-12-27	5.33	5.42	5.25	5.25	40497
1993-12-28	5.25	5.42	5.25	5.42	20997
1993-12-29	5.25	5.42	5.25	5.42	18597
1993-12-30	5.25	5.42	5.17	5.17	46497
1993-12-31	5.17	5.33	5.17	5.33	35397
1994-01-03	5.33	5.33	5.08	5.08	31197
1994-01-04	5.08	5.33	5.08	5.08	47097
1994-01-05	5.08	5.33	5.08	5.33	113694
1994-01-06	5.29	5.50	5.25	5.50	130191
1994-01-07	5.33	5.50	5.33	5.50	143391
1994-01-10	5.33	5.50	5.33	5.50	35097
1994-01-11	5.50	5.58	5.33	5.42	111594
1994-01-12	5.42	5.75	5.42	5.75	117894
1994-01-13	5.50	5.83	5.50	5.75	113094
1994-01-14	5.67	6.00	5.67	5.75	224988
1994-01-17	5.75	6.00	5.67	5.67	117294
1994-01-18	5.67	5.83	5.50	5.50	101094
1994-01-19	5.50	5.67	5.33	5.50	72894
1994-01-20	5.33	5.46	5.17	5.25	79794
1994-01-21	5.42	5.42	5.25	5.25	51897
1994-01-24	5.25	5.42	5.17	5.25	52197
1994-01-25	5.17	5.42	4.92	5.17	146991
1994-01-26	5.17	5.25	5.00	5.25	49797
1994-01-27	5.25	5.33	5.17	5.25	57597
1994-01-28	5.25	5.33	5.17	5.25	29697
1994-01-31	5.33	5.67	5.25	5.63	235788
1994-02-01	5.50	5.75	5.50	5.75	190488
1994-02-02	5.75	5.92	5.50	5.92	57897
1994-02-03	6.00	6.08	5.75	6.04	158991
1994-02-04	5.92	6.25	5.92	6.00	392679
1994-02-07	5.83	6.08	5.83	6.00	173991
1994-02-08	6.08	6.08	5.92	6.08	55797
1994-02-09	5.92	6.08	5.92	6.08	45597
1994-02-10	6.08	6.08	5.92	5.96	44397
1994-02-11	5.92	6.00	5.92	6.00	16197
1994-02-14	6.00	6.00	5.58	5.58	62697
1994-02-15	5.50	5.67	5.50	5.67	87894
1994-02-16	5.67	5.83	5.58	5.83	27297
1994-02-17	5.83	5.92	5.67	5.75	45297
1994-02-18	5.92	5.92	5.75	5.92	24897
1994-02-22	5.75	5.92	5.75	5.75	19497
1994-02-23	6.00	6.25	5.92	6.00	93294
1994-02-24	6.00	6.50	6.00	6.50	373479
1994-02-25	6.42	6.58	6.25	6.42	251385
1994-02-28	6.42	6.42	6.17	6.25	204888
1994-03-01	6.17	6.33	6.08	6.25	144291
1994-03-02	6.17	6.25	5.92	6.25	89394
1994-03-03	6.25	6.25	6.00	6.25	26697
1994-03-04	6.25	6.33	6.08	6.08	59997
1994-03-07	6.33	6.33	6.08	6.17	21897
1994-03-08	6.08	6.33	6.08	6.33	107694
1994-03-09	6.33	6.50	6.17	6.33	332682
1994-03-10	6.33	6.58	6.33	6.58	242988
1994-03-11	6.58	6.58	6.42	6.58	134691
1994-03-14	6.58	6.67	6.42	6.67	215688
1994-03-15	6.58	7.00	6.58	6.96	281685
1994-03-16	7.00	7.00	6.83	6.92	87594
1994-03-17	7.00	7.08	6.83	7.08	272985
1994-03-18	6.92	7.08	6.92	7.08	189891
1994-03-21	7.08	7.08	6.92	6.92	129894
1994-03-22	6.92	7.25	6.92	7.17	154491
1994-03-23	7.17	7.25	7.00	7.25	228588
1994-03-24	7.08	7.17	6.92	7.08	95394
1994-03-25	6.92	7.08	6.92	7.04	73794
1994-03-28	7.08	7.08	6.75	6.83	172791
1994-03-29	6.67	6.92	6.58	6.67	256485
1994-03-30	6.58	6.67	6.42	6.42	308385
1994-03-31	6.42	6.58	6.42	6.42	88794
1994-04-04	6.33	6.42	6.17	6.21	113994
1994-04-05	6.33	6.67	6.33	6.67	88794
1994-04-06	6.50	6.67	6.42	6.50	192888
1994-04-07	6.58	6.75	6.42	6.63	104394
1994-04-08	7.00	7.00	6.75	7.00	221088
1994-04-11	6.92	6.92	6.58	6.75	146391
1994-04-12	6.58	6.75	6.58	6.75	136191
1994-04-13	6.75	6.75	6.42	6.42	126594
1994-04-14	6.42	6.58	6.25	6.25	32397
1994-04-15	6.42	6.50	6.25	6.50	23397
1994-04-18	6.33	6.50	6.25	6.25	87294
1994-04-19	6.25	6.29	6.00	6.04	178791
1994-04-20	6.00	6.25	6.00	6.08	95394
1994-04-21	6.08	6.25	6.08	6.25	176391
1994-04-22	6.08	6.08	6.08	6.08	9300
1994-04-25	6.08	6.25	6.08	6.08	14997
1994-04-26	6.21	6.50	6.17	6.50	75894
1994-04-28	6.33	6.50	6.33	6.50	13797
1994-04-29	6.33	6.50	6.33	6.50	27897
1994-05-02	6.50	6.67	6.44	6.67	109194
1994-05-03	6.67	6.92	6.67	6.92	174591
1994-05-04	6.92	6.92	6.50	6.88	167691
1994-05-05	6.75	6.92	6.75	6.92	30897
1994-05-06	6.75	6.83	6.67	6.83	26097
1994-05-09	6.58	6.75	6.50	6.58	41097
1994-05-10	6.67	6.67	6.50	6.50	10497
1994-05-11	6.50	6.67	6.33	6.33	69297
1994-05-12	6.33	6.33	6.33	6.33	13197
1994-05-13	6.50	6.75	6.42	6.58	169791
1994-05-16	6.75	6.92	6.67	6.67	28197
1994-05-17	6.83	6.83	6.58	6.75	83094
1994-05-18	6.75	6.83	6.67	6.83	113994
1994-05-19	6.92	7.33	6.83	7.00	411279
1994-05-20	6.83	7.00	6.50	6.54	519273
1994-05-23	6.50	6.67	6.17	6.17	97494
1994-05-24	6.17	6.33	5.92	5.92	205488
1994-05-25	6.00	6.08	5.83	6.08	173691
1994-05-26	6.00	6.25	6.00	6.25	29997
1994-05-27	6.00	6.50	6.00	6.33	105594
1994-05-31	6.58	6.92	6.42	6.73	466176
1994-06-01	6.75	6.83	6.50	6.81	81594
1994-06-02	6.67	6.83	6.58	6.67	299985
1994-06-03	6.75	6.83	6.50	6.75	98394
1994-06-06	6.67	6.83	6.67	6.75	36597
1994-06-07	6.79	6.83	6.67	6.83	264285
1994-06-08	6.67	6.75	6.58	6.67	132291
1994-06-09	6.79	6.79	6.58	6.79	66297
1994-06-10	6.67	6.83	6.67	6.67	19497
1994-06-13	6.58	6.83	6.58	6.71	21297
1994-06-14	6.58	6.83	6.58	6.83	7800
1994-06-15	6.58	6.83	6.58	6.83	6600
1994-06-16	6.67	6.83	6.58	6.83	11097
1994-06-17	6.83	6.83	6.58	6.58	27897
1994-06-20	6.58	6.67	6.58	6.58	11097
1994-06-21	6.58	6.58	6.50	6.50	35997
1994-06-22	6.50	6.67	6.50	6.67	85794
1994-06-23	6.58	6.67	6.42	6.42	43797
1994-06-24	6.25	6.33	6.17	6.33	41397
1994-06-27	6.08	6.08	5.83	5.92	45297
1994-06-28	5.92	6.08	5.83	5.83	189891
1994-06-29	6.00	6.25	5.83	6.08	186891
1994-06-30	6.00	6.17	6.00	6.17	9900
1994-07-01	6.00	6.04	6.00	6.04	13197
1994-07-05	6.00	6.21	6.00	6.08	217788
1994-07-06	6.00	6.08	5.92	6.02	199188
1994-07-07	6.00	6.08	6.00	6.00	143391
1994-07-08	6.00	6.08	6.00	6.08	18297
1994-07-11	6.08	6.08	5.83	5.92	13197
1994-07-12	5.92	5.96	5.92	5.92	3000
1994-07-13	5.92	6.00	5.92	6.00	36597
1994-07-14	6.00	6.08	5.92	6.08	43197
1994-07-15	5.92	6.08	5.92	6.08	73794
1994-07-18	6.08	6.08	5.83	6.00	23997
1994-07-19	5.83	6.08	5.83	5.83	84294
1994-07-20	6.08	6.08	5.58	5.67	106194
1994-07-21	5.58	5.67	5.42	5.67	59697
1994-07-22	5.67	5.67	5.50	5.50	11997
1994-07-25	5.67	5.67	5.50	5.50	14097
1994-07-26	5.50	5.75	5.42	5.75	175791
1994-07-27	5.75	5.75	5.54	5.54	33597
1994-07-28	5.67	5.75	5.58	5.67	25197
1994-07-29	5.58	5.75	5.58	5.75	11997
1994-08-01	5.75	6.00	5.67	6.00	49197
1994-08-02	6.00	6.08	5.92	6.08	50097
1994-08-03	6.42	6.50	6.17	6.17	200988
1994-08-04	6.42	6.42	6.17	6.17	21597
1994-08-05	6.08	6.33	6.08	6.33	29997
1994-08-08	6.33	6.42	6.25	6.42	67497
1994-08-09	6.33	6.42	6.25	6.42	25197
1994-08-10	6.25	6.42	6.25	6.33	230988
1994-08-11	6.42	6.42	6.25	6.42	76494
1994-08-12	6.42	6.42	6.25	6.33	46197
1994-08-15	6.42	6.42	6.25	6.42	14097
1994-08-16	6.25	6.63	6.25	6.58	93894
1994-08-17	6.58	7.00	6.42	6.92	259785
1994-08-18	6.83	7.25	6.83	7.17	430476
1994-08-19	7.25	7.25	6.92	7.25	169491
1994-08-22	7.17	7.75	7.00	7.69	479076
1994-08-23	7.58	7.75	7.42	7.75	305985
1994-08-24	7.83	7.92	6.83	7.25	787161
1994-08-25	7.25	7.25	6.83	7.08	184191
1994-08-26	6.83	7.08	6.67	6.71	81294
1994-08-29	6.83	6.83	6.42	6.75	183591
1994-08-30	6.75	6.75	6.58	6.60	46197
1994-08-31	6.75	6.92	6.58	6.75	180591
1994-09-01	6.92	6.94	6.58	6.92	76494
1994-09-02	6.67	6.92	6.67	6.79	6600
1994-09-06	6.67	7.08	6.67	7.08	45297
1994-09-07	6.83	7.25	6.83	7.25	104994
1994-09-08	7.25	7.33	7.00	7.25	194388
1994-09-09	7.08	7.25	7.08	7.08	98694
1994-09-12	7.25	7.25	7.08	7.25	63297
1994-09-13	7.17	7.50	7.17	7.50	215088
1994-09-14	7.50	7.63	7.33	7.58	62397
1994-09-15	7.42	7.58	7.42	7.58	92694
1994-09-16	7.42	7.67	7.33	7.50	187491
1994-09-19	7.50	7.58	7.33	7.42	74694
1994-09-20	7.58	7.58	7.33	7.42	80694
1994-09-21	7.33	7.50	6.92	7.08	182091
1994-09-22	6.92	7.08	6.92	7.08	38397
1994-09-23	6.92	7.17	6.92	7.00	53097
1994-09-26	7.00	7.17	7.00	7.00	25197
1994-09-27	6.92	7.17	6.83	6.83	26997
1994-09-28	6.83	7.00	6.67	6.92	58797
1994-09-29	6.92	7.08	6.92	6.92	66897
1994-09-30	6.92	7.25	6.92	7.17	62097
1994-10-03	7.17	7.33	7.17	7.25	77094
1994-10-04	7.33	7.50	7.25	7.50	212688
1994-10-05	7.25	7.42	7.08	7.17	208488
1994-10-06	7.17	7.42	7.08	7.08	191088
1994-10-07	7.25	7.25	7.00	7.17	10797
1994-10-10	7.17	7.17	7.00	7.17	45597
1994-10-11	7.00	7.25	7.00	7.08	37197
1994-10-12	7.08	7.25	7.00	7.08	33297
1994-10-13	7.08	7.25	7.08	7.21	47097
1994-10-14	7.25	7.42	7.08	7.42	60297
1994-10-17	7.42	7.42	7.17	7.29	397779
1994-10-18	7.42	7.42	7.17	7.17	111294
1994-10-19	7.42	7.42	7.17	7.33	73794
1994-10-20	7.17	7.42	7.17	7.42	43797
1994-10-21	7.25	7.42	7.25	7.42	19497
1994-10-24	7.25	7.42	7.25	7.25	8400
1994-10-25	7.33	7.42	7.25	7.33	13497
1994-10-26	7.25	7.75	7.25	7.75	127794
1994-10-27	7.75	8.50	7.67	8.50	539373
1994-10-28	8.58	9.08	8.58	8.92	714864
1994-10-31	9.00	9.00	8.83	9.00	224088
1994-11-01	9.00	9.00	8.42	8.67	245388
1994-11-02	8.58	8.83	8.58	8.83	29097
1994-11-03	8.83	8.83	8.58	8.71	62997
1994-11-04	8.83	8.83	8.58	8.83	24297
1994-11-07	8.75	8.83	8.58	8.58	92694
1994-11-08	8.58	9.00	8.58	8.92	123294
1994-11-09	9.00	9.00	8.58	8.75	38097
1994-11-10	8.58	8.75	8.58	8.75	77994
1994-11-11	8.75	8.75	8.58	8.75	19197
1994-11-14	8.75	8.75	8.58	8.75	15297
1994-11-15	8.58	8.92	8.58	8.83	54897
1994-11-16	8.83	8.83	8.67	8.67	14397
1994-11-17	8.83	8.92	8.75	8.92	26697
1994-11-18	8.75	8.92	8.75	8.75	4500
1994-11-21	8.75	8.83	8.75	8.83	214488
1994-11-22	8.83	8.83	8.58	8.58	75894
1994-11-23	8.58	8.67	8.00	8.42	201288
1994-11-25	8.42	8.50	8.33	8.38	106194
1994-11-28	8.46	8.67	8.42	8.42	140091
1994-11-29	8.58	8.83	8.42	8.58	58797
1994-11-30	8.58	9.00	8.58	9.00	46497
1994-12-01	8.75	9.00	8.75	8.83	18597
1994-12-02	8.75	9.08	8.75	9.00	93594
1994-12-05	8.92	9.08	8.83	8.83	20997
1994-12-06	8.83	8.92	8.75	8.75	230388
1994-12-07	8.75	8.92	8.67	8.75	45597
1994-12-08	8.58	8.75	8.17	8.17	106794
1994-12-09	8.08	8.25	7.92	8.17	94794
1994-12-12	8.17	8.33	8.17	8.17	269685
1994-12-13	8.08	8.17	7.92	8.08	97794
1994-12-14	8.08	8.17	7.92	8.00	184491
1994-12-15	8.50	8.83	8.33	8.83	631467
1994-12-16	8.83	9.08	8.67	9.08	227988
1994-12-19	9.08	9.08	8.92	9.08	43197
1994-12-20	8.92	9.08	8.83	8.92	101694
1994-12-21	8.92	9.17	8.92	9.17	62697
1994-12-22	9.17	9.17	9.00	9.00	58197
1994-12-23	9.00	9.17	9.00	9.17	41697
1994-12-27	9.00	9.17	8.67	8.92	132891
1994-12-28	8.75	9.17	8.75	8.92	84894
1994-12-29	9.17	9.58	8.92	9.42	115194
1994-12-30	9.58	10.00	9.42	9.92	335382
1995-01-03	9.92	9.92	9.25	9.50	204588
1995-01-04	9.50	9.67	9.33	9.67	74694
1995-01-05	9.67	9.67	9.33	9.58	84594
1995-01-06	9.33	9.58	9.33	9.42	167391
1995-01-09	9.50	9.50	9.25	9.25	142791
1995-01-10	9.42	9.42	9.25	9.33	100794
1995-01-11	9.42	9.42	9.17	9.25	72294
1995-01-12	9.42	9.58	9.33	9.42	84894
1995-01-13	9.58	9.83	9.58	9.58	164391
1995-01-16	9.58	9.83	9.58	9.71	60297
1995-01-17	9.83	9.83	9.58	9.83	69597
1995-01-18	9.83	9.83	9.58	9.83	38997
1995-01-19	9.58	9.83	9.33	9.67	35397
1995-01-20	9.58	9.58	9.08	9.42	31497
1995-01-23	9.17	9.25	8.92	9.17	75294
1995-01-24	9.33	9.83	9.25	9.67	208188
1995-01-25	9.83	10.08	9.58	9.83	141591
1995-01-26	10.08	10.25	9.83	10.25	158691
1995-01-27	10.25	10.25	9.83	9.88	77394
1995-01-30	10.00	10.00	9.83	10.00	14997
1995-01-31	9.83	10.00	9.75	9.75	71994
1995-02-01	9.75	9.92	9.75	9.75	58197
1995-02-02	9.92	9.92	9.75	9.92	12597
1995-02-03	9.92	10.00	9.83	9.83	59097
1995-02-06	9.92	9.92	9.75	9.92	27297
1995-02-07	9.92	9.92	9.67	9.75	25197
1995-02-08	9.75	9.75	9.58	9.75	19497
1995-02-09	9.75	9.75	9.58	9.58	32097
1995-02-10	9.75	10.25	9.58	10.17	242088
1995-02-13	10.17	10.67	10.00	10.58	228288
1995-02-14	10.42	10.58	10.33	10.33	134991
1995-02-15	10.33	10.92	10.33	10.92	422379
1995-02-16	10.92	10.92	10.75	10.88	263685
1995-02-17	10.92	10.92	10.58	10.67	180891
1995-02-21	10.50	10.67	10.25	10.42	158391
1995-02-22	10.42	10.75	10.42	10.75	153291
1995-02-23	10.83	11.00	10.67	10.67	761661
1995-02-24	10.83	10.83	10.58	10.75	39297
1995-02-27	10.75	10.75	10.58	10.67	36597
1995-02-28	10.67	10.67	10.50	10.67	44697
1995-03-01	10.75	10.88	10.50	10.67	90594
1995-03-02	10.92	10.92	10.67	10.83	117894
1995-03-03	10.92	11.42	10.83	11.42	283185
1995-03-06	11.42	11.83	11.08	11.75	299685
1995-03-07	11.75	11.75	11.25	11.42	104694
1995-03-08	11.25	11.67	11.25	11.58	206688
1995-03-09	11.42	11.58	11.42	11.50	190188
1995-03-10	11.50	11.92	11.25	11.92	532773
1995-03-13	11.92	12.08	11.67	11.92	305985
1995-03-14	12.00	12.17	11.92	12.17	209988
1995-03-15	12.00	12.42	12.00	12.25	221988
1995-03-16	12.33	12.33	12.00	12.00	145791
1995-03-17	12.17	12.25	12.00	12.08	230988
1995-03-20	12.08	12.25	12.00	12.17	70194
1995-03-21	12.38	12.38	11.50	11.69	398600
1995-03-22	11.75	12.00	11.63	11.88	326600
1995-03-23	12.00	12.00	11.75	11.75	178200
1995-03-24	11.88	12.00	11.75	11.88	675400
1995-03-27	11.94	11.94	11.13	11.38	397400
1995-03-28	11.38	11.75	11.25	11.50	374200
1995-03-29	11.38	11.50	11.00	11.25	192200
1995-03-30	11.25	11.50	11.13	11.50	122000
1995-03-31	11.38	11.38	10.63	11.38	205000
1995-04-03	11.38	11.63	11.13	11.63	190200
1995-04-04	11.63	11.88	11.25	11.63	250800
1995-04-05	11.75	11.75	11.50	11.50	106200
1995-04-06	11.50	11.75	11.38	11.56	51800
1995-04-07	11.63	11.63	11.25	11.50	58200
1995-04-10	11.50	11.50	11.13	11.13	57000
1995-04-11	11.38	11.38	10.88	10.88	70800
1995-04-12	11.13	11.13	9.88	10.13	411600
1995-04-13	10.13	10.75	10.13	10.69	103400
1995-04-17	10.88	10.88	10.50	10.75	32600
1995-04-18	10.50	10.63	10.00	10.00	1770800
1995-04-19	10.25	10.50	10.00	10.25	349600
1995-04-20	10.13	10.38	10.13	10.38	286200
1995-04-21	10.38	10.38	10.13	10.38	156600
1995-04-24	10.13	10.38	10.13	10.25	182000
1995-04-25	10.25	10.88	10.25	10.69	828200
1995-04-26	10.63	11.25	10.63	11.13	541600
1995-04-27	11.25	11.50	11.00	11.50	472600
1995-04-28	11.56	11.75	11.13	11.38	463000
1995-05-01	11.38	11.38	10.88	10.88	228600
1995-05-02	11.13	11.13	10.88	11.00	233200
1995-05-03	11.00	11.50	10.88	11.38	311400
1995-05-04	11.25	11.75	11.13	11.25	368400
1995-05-05	11.25	11.50	11.13	11.50	124800
1995-05-08	11.50	11.63	11.25	11.63	333000
1995-05-09	11.63	12.00	11.38	11.50	314200
1995-05-10	11.88	11.88	11.13	11.25	340400
1995-05-11	11.19	11.38	11.13	11.25	284000
1995-05-12	11.13	12.00	11.13	11.88	438800
1995-05-15	12.13	12.50	11.88	12.25	547400
1995-05-16	12.13	12.50	12.00	12.38	654400
1995-05-17	12.75	12.75	12.38	12.75	1026800
1995-05-18	12.88	13.00	12.25	12.38	1321000
1995-05-19	12.63	12.63	12.00	12.44	511000
1995-05-22	12.50	12.50	12.25	12.38	306600
1995-05-23	12.50	12.50	12.00	12.00	338000
1995-05-24	12.00	12.38	12.00	12.38	176600
1995-05-25	12.38	12.38	12.00	12.25	196600
1995-05-26	12.25	12.25	11.75	11.88	109200
1995-05-30	12.13	12.13	11.38	11.38	326600
1995-05-31	11.75	11.88	11.13	11.88	315000
1995-06-01	12.00	12.00	11.63	12.00	138000
1995-06-02	11.75	12.00	11.38	11.88	172800
1995-06-05	11.88	12.25	11.63	11.88	190000
1995-06-06	11.75	12.00	11.75	11.75	149000
1995-06-07	12.00	12.00	11.75	12.00	121800
1995-06-08	11.75	12.63	11.75	12.50	273400
1995-06-09	12.50	12.56	12.25	12.50	267200
1995-06-12	12.50	12.63	12.38	12.50	202600
1995-06-13	12.63	12.63	12.38	12.38	164400
1995-06-14	12.38	12.63	12.38	12.63	179000
1995-06-15	12.63	12.63	12.25	12.25	239200
1995-06-16	12.25	12.50	12.25	12.38	349600
1995-06-19	12.50	12.50	12.25	12.50	433600
1995-06-20	12.25	13.88	12.25	13.69	2359600
1995-06-21	14.63	14.75	14.00	14.50	1214800
1995-06-22	14.50	14.50	13.75	14.25	567200
1995-06-23	14.13	15.00	14.13	14.81	389600
1995-06-26	14.75	15.00	14.38	14.63	611800
1995-06-27	14.38	15.00	14.25	14.75	702600
1995-06-28	14.81	14.88	14.38	14.56	723400
1995-06-29	14.50	15.50	14.50	15.25	619400
1995-06-30	15.38	15.38	15.13	15.38	186600
1995-07-03	15.00	15.25	15.00	15.25	65600
1995-07-05	15.00	15.75	15.00	15.38	371400
1995-07-06	15.63	15.63	15.38	15.63	174400
1995-07-07	15.63	16.25	15.38	16.25	409800
1995-07-10	16.25	16.88	16.13	16.63	482800
1995-07-11	16.88	16.88	16.38	16.56	299200
1995-07-12	16.63	16.88	16.38	16.88	605600
1995-07-13	16.88	17.38	16.75	17.38	551800
1995-07-14	16.75	17.13	16.25	17.06	345600
1995-07-17	16.88	17.25	16.88	17.13	181800
1995-07-18	17.13	17.13	15.88	16.38	276800
1995-07-19	15.50	16.25	14.25	15.13	779800
1995-07-20	15.25	15.88	14.63	15.50	434400
1995-07-21	15.88	16.38	15.50	16.00	250800
1995-07-24	16.25	17.13	16.00	17.13	341600
1995-07-25	17.13	18.13	17.00	17.75	625800
1995-07-26	17.75	18.38	17.75	18.00	451200
1995-07-27	18.13	18.38	17.75	17.88	165400
1995-07-28	17.88	17.88	17.38	17.75	253400
1995-07-31	17.38	17.75	16.88	17.38	218000
1995-08-01	17.38	17.63	17.00	17.00	173200
1995-08-02	17.38	17.38	16.38	16.38	215400
1995-08-03	16.00	17.13	15.50	17.13	488600
1995-08-04	17.13	17.38	16.88	16.88	130800
1995-08-07	16.88	17.25	16.88	17.25	125600
1995-08-08	17.25	17.63	17.00	17.25	259200
1995-08-09	17.50	17.75	17.38	17.74	150400
1995-08-10	17.63	17.63	17.25	17.63	134200
1995-08-11	17.63	17.63	17.38	17.63	156400
1995-08-14	17.38	18.25	17.38	18.06	312800
1995-08-15	18.13	18.25	18.00	18.25	231600
1995-08-16	18.25	19.25	18.13	19.06	485200
1995-08-17	19.13	20.38	19.00	20.24	482400
1995-08-18	20.25	20.63	19.88	20.13	505000
1995-08-21	20.13	20.63	19.38	19.99	595400
1995-08-22	19.13	19.50	18.50	19.13	1021800
1995-08-23	19.13	19.13	18.13	18.74	442400
1995-08-24	18.75	18.75	18.25	18.25	219600
1995-08-25	18.25	18.88	18.25	18.63	279400
1995-08-28	18.63	18.63	17.88	17.88	301800
1995-08-29	17.88	18.13	16.00	17.13	718000
1995-08-30	17.13	17.75	17.13	17.38	290200
1995-08-31	17.38	17.63	17.38	17.49	89000
1995-09-01	17.50	17.50	17.25	17.25	120000
1995-09-05	17.25	18.13	17.25	18.06	404400
1995-09-06	18.50	18.88	18.00	18.50	428000
1995-09-07	18.38	19.31	18.38	19.13	533400
1995-09-08	19.00	19.25	18.75	18.75	444600
1995-09-11	18.75	19.00	18.38	18.38	123200
1995-09-12	18.38	18.75	18.13	18.63	460800
1995-09-13	18.38	18.63	18.25	18.50	352600
1995-09-14	18.50	18.50	18.25	18.50	109200
1995-09-15	18.13	18.50	17.63	17.63	221600
1995-09-18	17.50	17.75	17.00	17.63	260600
1995-09-19	17.63	17.75	17.25	17.31	339200
1995-09-20	17.75	17.75	17.38	17.38	291600
1995-09-21	17.63	17.63	17.13	17.19	179000
1995-09-22	17.38	17.38	17.00	17.00	97000
1995-09-25	17.25	17.25	16.63	16.75	127400
1995-09-26	16.75	17.00	16.50	16.75	127400
1995-09-27	16.63	16.63	15.25	15.63	631600
1995-09-28	15.88	16.88	15.75	16.88	304400
1995-09-29	16.75	17.13	16.75	16.75	143400
1995-10-02	17.00	17.00	16.00	16.00	83600
1995-10-03	15.88	16.00	15.38	15.38	316800
1995-10-04	15.50	15.50	14.44	14.44	361800
1995-10-05	14.38	14.88	14.38	14.88	252600
1995-10-06	14.99	15.00	14.50	14.88	266000
1995-10-09	14.50	14.88	13.13	13.31	421000
1995-10-10	12.38	12.88	11.63	12.75	852000
1995-10-11	13.13	13.63	12.88	13.44	347400
1995-10-12	13.75	13.88	13.50	13.75	335600
1995-10-13	13.88	14.25	13.88	14.13	236000
1995-10-16	14.13	14.13	13.25	13.69	259600
1995-10-17	13.63	14.00	13.63	13.84	308600
1995-10-18	14.13	15.88	13.88	15.88	610400
1995-10-19	15.50	15.88	15.38	15.88	213200
1995-10-20	15.88	15.88	15.13	15.25	118800
1995-10-23	15.00	15.38	14.75	15.13	103200
1995-10-24	14.75	16.25	14.75	15.50	418600
1995-10-25	15.88	16.25	15.25	15.38	223000
1995-10-26	15.13	15.38	14.63	14.88	166200
1995-10-27	14.63	15.38	14.63	15.25	202600
1995-10-30	15.63	15.75	15.25	15.25	90000
1995-10-31	15.25	15.50	14.75	14.75	135400
1995-11-01	14.88	14.88	14.63	14.69	129800
1995-11-02	14.63	15.25	14.63	15.06	112400
1995-11-03	14.88	15.25	14.88	15.00	70400
1995-11-06	15.01	15.38	14.75	15.25	114400
1995-11-07	15.00	15.00	14.38	14.38	123400
1995-11-08	14.50	15.13	14.38	14.38	139000
1995-11-09	14.63	15.00	14.63	15.00	94600
1995-11-10	14.63	15.13	14.38	14.38	107600
1995-11-13	14.25	14.63	14.00	14.13	78200
1995-11-14	14.00	14.50	13.63	13.88	271800
1995-11-15	13.88	14.00	13.50	13.63	97200
1995-11-16	13.50	13.88	13.25	13.25	148400
1995-11-17	13.63	13.63	13.00	13.25	114800
1995-11-20	13.38	13.63	13.00	13.44	239000
1995-11-21	13.25	13.63	12.88	13.00	178000
1995-11-22	13.25	13.38	12.88	13.13	53400
1995-11-24	13.00	13.38	13.00	13.25	9000
1995-11-27	13.38	13.75	13.13	13.75	168000
1995-11-28	13.75	14.63	13.50	14.38	217000
1995-11-29	14.50	14.88	14.38	14.50	213800
1995-11-30	14.75	16.00	14.75	15.88	423400
1995-12-01	16.00	16.63	15.75	16.00	534800
1995-12-04	16.25	16.75	16.00	16.38	198600
1995-12-05	16.50	16.50	16.00	16.00	187200
1995-12-06	16.00	16.25	15.25	15.38	238600
1995-12-07	15.00	15.25	14.88	15.13	201400
1995-12-08	15.13	15.25	14.88	15.25	92000
1995-12-11	14.88	15.25	14.75	14.75	68400
1995-12-12	14.75	15.00	13.88	14.25	139800
1995-12-13	14.88	15.13	14.38	14.50	265800
1995-12-14	14.75	15.24	14.50	15.13	406200
1995-12-15	15.00	15.00	14.25	14.56	119400
1995-12-18	14.56	14.56	13.38	13.38	175800
1995-12-19	13.63	14.38	13.38	14.25	171400
1995-12-20	14.38	15.00	14.13	14.88	339200
1995-12-21	14.88	15.24	14.50	14.94	292400
1995-12-22	15.25	15.25	14.75	14.75	93400
1995-12-26	14.75	14.88	14.38	14.75	76600
1995-12-27	14.75	14.75	14.13	14.38	85400
1995-12-28	14.38	14.38	13.75	14.13	118400
1995-12-29	13.88	14.13	13.13	13.38	243800
1996-01-02	13.50	13.50	13.00	13.38	236000
1996-01-03	13.75	13.75	12.75	13.00	137000
1996-01-04	13.13	13.13	11.88	12.13	287400
1996-01-05	12.13	12.88	11.88	12.63	272600
1996-01-08	12.63	12.63	12.25	12.56	117800
1996-01-09	12.63	12.63	11.63	11.75	130200
1996-01-10	11.38	11.75	10.38	10.38	532400
1996-01-11	11.00	11.13	10.75	11.13	403600
1996-01-12	11.25	11.63	11.00	11.00	131600
1996-01-15	11.13	11.25	10.06	10.13	164800
1996-01-16	10.13	10.38	9.13	9.63	581600
1996-01-17	9.63	10.25	9.25	9.75	512000
1996-01-18	10.13	10.38	9.88	10.25	169200
1996-01-19	10.25	10.63	10.25	10.38	462000
1996-01-22	10.50	11.25	10.38	11.13	431600
1996-01-23	11.00	11.38	10.88	11.38	579200
1996-01-24	11.13	12.38	11.13	12.13	722200
1996-01-25	12.38	13.00	12.13	12.25	334800
1996-01-26	12.13	12.63	12.13	12.63	119600
1996-01-29	12.25	12.63	12.13	12.25	96200
1996-01-30	12.00	12.50	11.88	12.13	274200
1996-01-31	12.38	12.38	11.75	12.13	275600
1996-02-01	12.25	12.38	11.88	11.88	305200
1996-02-02	12.38	13.00	11.88	12.99	300400
1996-02-05	13.00	13.88	12.63	13.38	396600
1996-02-06	13.38	14.00	13.38	13.75	343800
1996-02-07	13.75	13.94	12.88	12.88	389000
1996-02-08	13.00	13.00	12.25	12.50	298200
1996-02-09	12.38	12.75	12.25	12.50	355400
1996-02-12	12.50	12.50	12.25	12.31	175600
1996-02-13	11.25	12.38	10.75	12.00	561000
1996-02-14	12.00	12.13	11.38	11.63	256200
1996-02-15	11.38	11.63	11.25	11.38	290400
1996-02-16	11.38	11.88	11.38	11.75	270200
1996-02-20	11.75	11.75	11.38	11.50	148200
1996-02-21	11.38	12.25	11.38	12.25	493000
1996-02-22	12.25	12.25	11.25	11.25	852800
1996-02-23	11.63	11.88	11.25	11.75	299600
1996-02-26	11.75	11.75	11.38	11.50	199400
1996-02-27	11.50	11.75	11.00	11.38	538000
1996-02-28	11.13	11.63	11.13	11.63	130800
1996-02-29	11.38	11.63	10.88	11.00	205200
1996-03-01	10.75	11.13	10.75	10.75	66600
1996-03-04	10.75	11.13	10.75	11.13	110000
1996-03-05	10.75	11.13	10.75	10.75	113600
1996-03-06	10.75	11.00	10.75	10.81	132000
1996-03-07	10.75	11.00	10.50	10.63	227000
1996-03-08	10.50	10.50	9.25	9.38	702800
1996-03-11	9.38	9.75	9.13	9.75	726400
1996-03-12	9.75	10.50	9.50	10.50	280200
1996-03-13	10.63	10.63	10.13	10.13	318200
1996-03-14	10.38	10.38	9.88	10.00	141800
1996-03-15	10.25	10.25	9.88	10.13	186200
1996-03-18	10.13	10.88	10.00	10.88	715800
1996-03-19	11.00	11.25	10.88	11.00	597800
1996-03-20	10.88	11.13	10.50	10.75	335800
1996-03-21	10.75	10.75	10.25	10.63	620800
1996-03-22	10.63	10.63	10.25	10.63	77400
1996-03-25	10.25	10.63	10.25	10.25	79600
1996-03-26	10.31	10.75	10.25	10.50	547800
1996-03-27	10.75	10.75	10.38	10.50	53600
1996-03-28	10.38	10.75	10.38	10.75	97200
1996-03-29	10.75	10.88	10.38	10.66	138000
1996-04-01	10.88	11.00	10.50	11.00	74800
1996-04-02	10.63	11.13	10.63	11.00	110600
1996-04-03	11.13	11.25	10.75	11.00	90400
1996-04-04	10.88	11.25	10.88	11.25	60200
1996-04-08	10.88	11.25	10.38	11.00	185200
1996-04-09	11.00	11.13	10.63	10.75	80200
1996-04-10	11.12	12.00	10.75	11.63	395000
1996-04-11	11.25	11.75	11.00	11.13	169600
1996-04-12	11.13	11.63	11.13	11.25	136400
1996-04-15	11.25	11.63	11.25	11.62	186600
1996-04-16	12.25	12.25	11.63	11.75	296400
1996-04-17	11.88	11.88	11.13	11.13	244200
1996-04-18	11.50	11.50	11.13	11.25	102200
1996-04-19	11.50	11.50	11.13	11.25	169800
1996-04-22	11.50	11.63	11.13	11.63	225000
1996-04-23	11.63	12.75	11.38	12.25	804000
1996-04-24	12.25	12.75	12.13	12.75	381400
1996-04-25	12.88	13.38	12.50	13.13	398200
1996-04-26	13.37	13.50	13.13	13.38	219000
1996-04-29	13.50	13.50	13.00	13.00	182800
1996-04-30	13.00	13.38	13.00	13.19	251800
1996-05-01	13.00	13.50	13.00	13.00	201000
1996-05-02	13.49	13.50	13.13	13.38	315200
1996-05-03	13.50	13.50	13.13	13.49	96400
1996-05-06	13.13	13.88	13.13	13.63	260400
1996-05-07	13.75	14.00	13.50	13.50	267000
1996-05-08	13.75	14.13	13.38	13.63	413200
1996-05-09	14.00	14.00	13.63	13.63	97800
1996-05-10	13.75	14.13	13.63	13.75	166600
1996-05-13	14.13	14.75	13.75	14.56	296200
1996-05-14	14.88	14.88	14.38	14.38	317600
1996-05-15	14.38	14.63	14.25	14.31	237600
1996-05-16	14.50	14.50	14.13	14.50	136600
1996-05-17	14.50	14.50	14.13	14.13	158600
1996-05-20	14.13	14.50	13.75	13.75	176200
1996-05-21	14.13	14.25	13.75	13.88	197600
1996-05-22	13.88	14.25	12.88	13.38	533800
1996-05-23	13.88	14.38	13.25	13.88	486000
1996-05-24	13.50	14.13	13.50	13.63	207600
1996-05-28	13.63	14.13	13.63	13.88	250000
1996-05-29	14.13	14.63	13.88	14.50	451000
1996-05-30	14.63	14.75	14.38	14.44	370200
1996-05-31	14.75	15.00	14.38	14.88	251000
1996-06-03	14.69	15.00	14.63	14.63	116000
1996-06-04	14.63	15.00	14.63	15.00	143800
1996-06-05	15.00	15.00	13.88	14.50	369400
1996-06-06	14.38	14.63	14.38	14.38	235800
1996-06-07	13.88	14.25	13.63	14.25	110400
1996-06-10	13.88	14.25	13.88	14.25	39600
1996-06-11	14.25	14.38	13.88	14.00	143800
1996-06-12	14.00	14.38	14.00	14.38	85200
1996-06-13	14.38	14.38	14.00	14.00	133200
1996-06-14	14.00	14.38	14.00	14.25	146600
1996-06-17	14.13	14.74	14.00	14.00	290800
1996-06-18	14.00	14.25	13.38	13.38	281000
1996-06-19	13.63	13.63	13.25	13.50	209800
1996-06-20	13.38	13.56	13.38	13.56	142600
1996-06-21	13.25	13.56	13.19	13.19	482600
1996-06-24	13.19	13.50	13.19	13.19	88000
1996-06-25	13.19	13.50	13.19	13.19	66000
1996-06-26	13.19	13.63	13.19	13.25	136200
1996-06-27	13.63	13.75	13.25	13.50	92000
1996-06-28	13.63	13.63	13.13	13.13	94400
1996-07-01	13.13	13.75	13.13	13.75	75000
1996-07-02	13.88	13.88	13.63	13.88	55000
1996-07-03	13.63	13.88	13.38	13.38	43600
1996-07-05	13.38	13.50	13.13	13.50	40200
1996-07-08	13.38	13.63	13.38	13.56	79200
1996-07-09	13.38	13.88	13.38	13.63	197000
1996-07-10	13.50	13.88	13.38	13.44	261800
1996-07-11	13.38	13.50	11.88	12.50	220800
1996-07-12	12.25	12.63	11.50	11.88	152600
1996-07-15	11.88	11.88	9.88	9.88	193200
1996-07-16	10.38	10.75	9.88	10.75	360800
1996-07-17	11.00	12.88	11.00	12.38	433400
1996-07-18	12.50	13.00	11.75	11.88	183200
1996-07-19	11.88	12.00	11.13	11.63	126800
1996-07-22	11.38	12.00	11.38	11.81	54000
1996-07-23	12.00	12.00	11.13	11.13	133800
1996-07-24	10.63	11.63	10.25	11.00	254000
1996-07-25	11.50	11.50	11.13	11.25	74600
1996-07-26	11.50	12.13	11.13	11.88	217000
1996-07-29	12.00	12.00	11.50	11.63	90800
1996-07-30	11.63	12.13	11.63	11.75	159000
1996-07-31	11.75	12.38	11.75	12.38	118800
1996-08-01	12.00	12.88	12.00	12.50	163000
1996-08-02	12.88	14.38	12.88	13.50	666800
1996-08-05	13.25	13.50	13.25	13.38	73600
1996-08-06	13.13	13.50	13.00	13.31	142200
1996-08-07	13.50	13.50	12.75	13.38	153800
1996-08-08	13.00	13.38	13.00	13.25	52200
1996-08-09	13.00	13.00	12.75	13.00	82200
1996-08-12	12.75	13.25	12.75	13.19	90400
1996-08-13	13.00	13.25	12.88	13.25	62400
1996-08-14	13.25	13.25	13.00	13.00	44000
1996-08-15	13.38	13.38	12.88	13.00	78800
1996-08-16	13.00	13.00	12.81	12.94	56600
1996-08-19	12.81	13.00	12.50	12.88	93000
1996-08-20	13.25	13.50	12.00	12.75	247600
1996-08-21	12.25	12.63	12.25	12.50	102800
1996-08-22	12.25	12.56	12.25	12.38	61400
1996-08-23	12.38	13.00	12.38	12.63	78400
1996-08-26	12.63	13.13	12.63	12.63	36200
1996-08-27	12.75	13.13	12.75	13.13	25400
1996-08-28	13.38	13.75	13.00	13.63	173400
1996-08-29	13.88	13.88	13.13	13.50	332400
1996-08-30	13.25	13.88	13.13	13.88	158400
1996-09-03	13.63	14.13	13.13	13.75	248200
1996-09-04	14.13	14.13	13.75	13.88	191800
1996-09-05	13.88	14.13	13.63	13.81	349600
1996-09-06	13.75	14.00	13.75	14.00	136800
1996-09-09	13.81	14.25	13.81	14.25	387600
1996-09-10	14.13	14.88	13.88	14.50	372600
1996-09-11	14.50	14.75	14.25	14.56	287200
1996-09-12	14.50	15.00	14.25	14.81	334200
1996-09-13	14.99	16.13	14.75	15.25	864000
1996-09-16	15.38	15.38	14.88	14.88	220000
1996-09-17	15.25	15.38	14.88	15.00	165000
1996-09-18	14.88	15.13	14.75	14.75	114400
1996-09-19	14.63	15.00	14.63	15.00	110000
1996-09-20	14.63	15.00	14.63	14.63	63000
1996-09-23	15.00	15.00	14.63	14.63	77600
1996-09-24	14.63	15.00	14.63	15.00	52400
1996-09-25	14.63	15.63	14.63	15.38	226600
1996-09-26	15.38	15.63	15.13	15.50	273400
1996-09-27	15.25	15.63	15.13	15.38	402000
1996-09-30	15.63	15.63	15.25	15.50	79800
1996-10-01	15.25	15.50	15.13	15.13	282200
1996-10-02	15.13	15.50	15.13	15.44	250000
1996-10-03	15.13	15.38	15.13	15.38	101200
1996-10-04	15.50	15.75	15.25	15.75	277800
1996-10-07	15.75	16.63	15.38	16.63	256200
1996-10-08	16.63	17.13	16.25	16.63	633600
1996-10-09	16.50	17.13	16.50	16.63	281400
1996-10-10	17.00	17.00	16.63	16.81	193400
1996-10-11	16.88	17.13	16.75	17.06	178200
1996-10-14	16.88	17.50	16.88	17.50	155800
1996-10-15	17.38	17.63	16.75	16.75	264600
1996-10-16	16.75	17.13	16.75	16.81	138600
1996-10-17	16.75	17.13	16.75	16.81	63400
1996-10-18	16.75	17.13	16.63	16.69	144400
1996-10-21	16.75	17.00	16.63	17.00	54200
1996-10-22	16.63	16.88	16.50	16.50	237800
1996-10-23	16.50	16.75	16.00	16.13	101200
1996-10-24	15.88	16.25	15.50	16.00	309600
1996-10-25	15.00	15.50	13.50	14.50	1215000
1996-10-28	14.38	14.63	13.75	13.81	291200
1996-10-29	14.00	14.00	13.25	13.38	514800
1996-10-30	13.38	13.63	12.88	13.13	200800
1996-10-31	12.88	13.63	12.88	13.50	373000
1996-11-01	13.50	13.50	11.75	12.63	672000
1996-11-04	12.38	12.63	11.75	12.13	381400
1996-11-05	12.00	12.38	11.75	12.06	565600
1996-11-06	12.50	13.25	12.50	13.00	445400
1996-11-07	13.13	13.63	13.13	13.25	376000
1996-11-08	13.25	13.63	13.00	13.50	173400
1996-11-11	13.50	14.38	13.25	14.25	340200
1996-11-12	14.63	14.75	14.00	14.00	218000
1996-11-13	14.13	14.13	13.25	13.63	148200
1996-11-14	13.63	13.75	13.38	13.50	190800
1996-11-15	13.50	13.50	13.38	13.50	51000
1996-11-18	13.38	13.75	13.13	13.63	125000
1996-11-19	13.75	14.00	13.50	14.00	98800
1996-11-20	14.00	14.00	13.63	14.00	82600
1996-11-21	13.63	13.99	13.25	13.50	246400
1996-11-22	13.50	15.00	13.25	14.63	914000
1996-11-25	14.88	15.75	14.50	15.56	447800
1996-11-26	15.38	16.13	15.00	15.13	817800
1996-11-27	15.38	15.38	14.88	15.13	140600
1996-11-29	15.13	15.75	15.13	15.75	105200
1996-12-02	15.50	15.75	15.00	15.50	139000
1996-12-03	15.63	16.13	15.38	15.38	176800
1996-12-04	15.38	15.50	15.00	15.00	230600
1996-12-05	15.00	16.38	15.00	15.69	410600
1996-12-06	14.63	15.63	14.50	15.38	392400
1996-12-09	15.25	16.00	15.25	15.74	188400
1996-12-10	15.88	16.75	15.13	15.13	1576200
1996-12-11	14.38	14.88	13.63	14.25	1040800
1996-12-12	13.88	14.13	13.50	13.75	557200
1996-12-13	13.63	13.88	13.38	13.50	295400
1996-12-16	13.38	13.75	13.38	13.63	229600
1996-12-17	13.25	13.63	13.13	13.50	243800
1996-12-18	13.38	13.63	13.25	13.25	174200
1996-12-19	13.25	13.50	12.25	12.50	551200
1996-12-20	12.50	12.75	12.25	12.50	229800
1996-12-23	12.38	12.75	12.38	12.63	642000
1996-12-24	12.63	12.63	12.38	12.44	259600
1996-12-26	12.75	12.75	11.88	12.25	845600
1996-12-27	12.38	12.75	12.25	12.63	784000
1996-12-30	12.50	12.88	12.50	12.75	123400
1996-12-31	13.00	14.13	12.75	13.63	447400
1997-01-02	13.63	14.13	13.50	14.00	238200
1997-01-03	14.13	14.13	13.75	13.94	383200
1997-01-06	14.13	14.88	13.75	14.25	672600
1997-01-07	14.25	15.50	14.25	15.00	583600
1997-01-08	15.00	16.13	15.00	15.75	1156200
1997-01-09	15.75	15.88	15.38	15.63	437600
1997-01-10	15.38	16.25	15.13	16.00	418000
1997-01-13	16.00	16.63	16.00	16.38	345600
1997-01-14	16.38	16.88	16.38	16.88	1685800
1997-01-15	16.75	17.13	16.75	17.00	518600
1997-01-16	16.88	17.25	16.88	17.00	344200
1997-01-17	17.00	17.50	17.00	17.31	461200
1997-01-20	17.31	18.00	17.25	17.75	594600
1997-01-21	17.75	19.38	17.75	19.13	883400
1997-01-22	19.38	19.38	18.63	19.03	1114200
1997-01-23	19.13	19.38	18.75	19.00	830000
1997-01-24	19.13	19.13	18.13	18.44	858200
1997-01-27	18.25	18.50	17.88	18.00	446600
1997-01-28	18.38	18.38	18.00	18.19	186600
1997-01-29	18.13	18.63	18.13	18.63	200000
1997-01-30	18.25	19.00	18.25	18.75	191000
1997-01-31	18.75	20.13	18.75	19.00	810600
1997-02-03	19.00	19.25	17.88	18.19	337800
1997-02-04	18.13	18.13	17.69	18.13	205400
1997-02-05	18.00	18.06	16.88	16.88	210800
1997-02-06	16.88	17.25	16.38	16.75	315200
1997-02-07	16.63	18.38	16.63	18.00	1240600
1997-02-10	17.75	18.13	17.25	17.63	296800
1997-02-11	17.00	18.25	16.63	18.19	367200
1997-02-12	18.50	19.13	18.25	18.75	778800
1997-02-13	18.88	19.00	17.63	18.06	677600
1997-02-14	17.88	18.25	17.69	17.88	317200
1997-02-18	17.88	18.38	17.88	18.13	260800
1997-02-19	18.25	18.25	17.63	17.81	102000
1997-02-20	17.63	17.81	16.00	16.63	347200
1997-02-21	16.63	17.13	16.50	17.13	238600
1997-02-24	16.94	17.63	16.94	17.38	242800
1997-02-25	17.38	17.75	17.13	17.50	350200
1997-02-26	17.50	17.50	17.00	17.13	223800
1997-02-27	17.38	17.38	17.00	17.06	140600
1997-02-28	17.00	17.63	17.00	17.25	253600
1997-03-03	17.38	17.88	17.25	17.50	150800
1997-03-04	17.50	17.63	17.25	17.50	212400
1997-03-05	17.31	17.75	17.31	17.44	321800
1997-03-06	17.44	17.63	17.44	17.44	68200
1997-03-07	17.44	17.88	17.44	17.50	41200
1997-03-10	17.38	17.44	17.25	17.25	153600
1997-03-11	17.25	17.25	16.25	16.63	404200
1997-03-12	16.44	16.50	16.19	16.19	124000
1997-03-13	16.38	16.38	15.81	16.13	94400
1997-03-14	16.00	16.50	15.75	16.00	267400
1997-03-17	15.63	15.75	15.50	15.75	126200
1997-03-18	15.75	15.75	15.50	15.69	60800
1997-03-19	15.50	15.75	14.75	14.75	127000
1997-03-20	14.88	15.00	14.50	14.88	180600
1997-03-21	14.88	15.13	14.50	14.63	138800
1997-03-24	14.88	14.88	14.06	14.19	108600
1997-03-25	14.50	15.13	14.19	14.63	300000
1997-03-26	14.88	15.19	14.81	15.06	216400
1997-03-27	15.13	15.13	14.63	14.81	308800
1997-03-31	14.94	15.00	14.63	14.69	144600
1997-04-01	14.63	14.75	13.75	13.88	249200
1997-04-02	13.81	14.25	13.13	13.75	262400
1997-04-03	13.75	14.50	13.75	14.13	151600
1997-04-04	14.00	15.13	14.00	14.88	254400
1997-04-07	15.25	15.88	15.00	15.56	826600
1997-04-08	15.50	15.63	15.13	15.50	120200
1997-04-09	15.50	15.50	15.19	15.38	1074200
1997-04-10	15.75	16.50	15.50	15.88	418200
1997-04-11	15.63	15.88	15.63	15.75	257600
1997-04-14	15.63	16.00	15.38	15.88	215600
1997-04-15	15.94	16.13	15.75	15.75	242200
1997-04-16	15.75	16.00	15.75	15.88	602400
1997-04-17	15.88	15.88	15.75	15.75	188800
1997-04-18	15.75	16.25	15.75	16.06	218400
1997-04-21	16.25	16.38	15.88	16.00	148200
1997-04-22	16.13	16.13	15.38	15.44	331600
1997-04-23	15.38	15.63	15.38	15.63	143400
1997-04-24	15.50	16.63	15.50	16.38	641000
1997-04-25	16.31	16.75	15.88	15.88	410200
1997-04-28	15.88	16.75	15.75	16.63	302800
1997-04-29	16.50	17.38	16.19	16.88	750200
1997-04-30	16.63	17.38	16.50	17.31	636600
1997-05-01	17.13	17.63	16.94	17.25	152000
1997-05-02	17.31	17.56	17.25	17.50	268000
1997-05-05	17.56	20.00	17.31	19.81	1372200
1997-05-06	19.63	20.00	19.00	19.69	1155200
1997-05-07	19.50	20.25	19.06	19.88	948600
1997-05-08	19.81	20.38	19.75	20.19	1803000
1997-05-09	20.19	21.25	20.13	21.13	796400
1997-05-12	21.06	22.25	20.88	21.06	1270800
1997-05-13	21.06	21.31	20.25	20.88	1200400
1997-05-14	21.31	22.38	21.00	22.38	843400
1997-05-15	22.13	23.38	21.38	23.38	1451000
1997-05-16	23.00	23.56	22.63	22.94	850200
1997-05-19	22.88	23.13	22.75	22.94	444400
1997-05-20	23.00	23.31	22.75	22.94	622600
1997-05-21	23.13	23.38	22.75	23.16	585000
1997-05-22	23.06	23.25	22.38	22.41	563000
1997-05-23	22.50	22.75	21.88	22.56	1487800
1997-05-27	22.50	23.63	22.44	23.50	872600
1997-05-28	23.38	24.31	23.38	23.75	835400
1997-05-29	23.63	24.00	22.75	23.00	315400
1997-05-30	22.38	23.06	22.00	22.31	594200
1997-06-02	22.25	22.38	21.75	22.31	517600
1997-06-03	22.00	22.75	21.88	22.50	327200
1997-06-04	22.38	22.44	21.25	21.38	766400
1997-06-05	21.31	22.25	21.31	21.88	636400
1997-06-06	22.06	22.69	21.94	22.63	242400
1997-06-09	22.75	22.75	21.84	21.97	157000
1997-06-10	22.00	22.19	21.25	21.25	457400
1997-06-11	21.50	21.50	20.38	20.56	1098400
1997-06-12	20.56	20.69	19.88	20.63	525800
1997-06-13	20.63	20.75	19.75	20.63	618000
1997-06-16	20.50	20.81	20.38	20.56	125200
1997-06-17	20.63	20.94	20.13	20.13	934200
1997-06-18	20.00	20.25	19.63	20.13	380200
1997-06-19	20.25	21.63	20.06	21.56	620000
1997-06-20	21.56	22.63	21.50	22.00	1363400
1997-06-23	22.00	22.00	21.31	21.38	351600
1997-06-24	21.50	21.88	20.75	21.56	450200
1997-06-25	21.56	22.94	21.44	22.50	830000
1997-06-26	22.38	22.75	21.81	22.63	287800
1997-06-27	22.63	23.06	22.44	23.00	257600
1997-06-30	23.00	23.88	22.38	23.88	444800
1997-07-01	23.50	24.44	23.38	24.13	419000
1997-07-02	24.13	24.56	23.00	23.38	421400
1997-07-03	23.44	23.69	22.81	22.88	131800
1997-07-07	23.13	23.56	22.75	22.88	176800
1997-07-08	22.75	24.25	22.75	24.13	432400
1997-07-09	24.25	24.81	24.13	24.50	312400
1997-07-10	24.38	24.88	23.06	24.38	407600
1997-07-11	24.38	25.06	23.38	24.38	1191600
1997-07-14	24.56	25.31	24.19	24.56	371000
1997-07-15	24.81	25.44	24.50	24.94	655200
1997-07-16	24.94	26.63	24.94	26.19	1058600
1997-07-17	26.00	26.25	25.00	25.00	399000
1997-07-18	24.88	25.69	24.50	25.50	376600
1997-07-21	25.56	25.63	24.50	24.63	194200
1997-07-22	24.88	25.75	24.69	25.38	292200
1997-07-23	25.81	27.13	25.63	27.00	827400
1997-07-24	26.88	26.88	25.53	26.81	548800
1997-07-25	26.75	26.88	26.00	26.50	171800
1997-07-28	26.63	26.81	25.84	26.81	242000
1997-07-29	26.50	27.50	26.13	26.16	304400
1997-07-30	26.13	26.75	26.00	26.44	220200
1997-07-31	26.50	27.63	26.38	27.50	447800
1997-08-01	27.13	28.50	27.13	28.25	1098800
1997-08-04	27.88	28.50	27.50	27.69	424200
1997-08-05	27.69	29.25	27.69	29.13	378200
1997-08-06	29.00	30.00	28.94	29.63	713600
1997-08-07	29.75	29.94	29.06	29.44	526600
1997-08-08	29.00	29.50	28.81	29.38	449800
1997-08-11	29.63	29.75	28.88	29.75	455600
1997-08-12	29.84	29.94	29.34	29.50	251200
1997-08-13	29.75	29.88	29.00	29.06	351600
1997-08-14	29.00	29.63	28.88	29.50	333800
1997-08-15	29.38	29.75	29.06	29.25	225200
1997-08-18	29.63	30.63	29.50	30.19	834600
1997-08-19	30.38	30.88	29.94	30.69	625000
1997-08-20	30.50	31.44	30.19	31.38	507800
1997-08-21	31.31	32.06	30.50	30.56	408400
1997-08-22	30.00	30.88	30.00	30.88	178800
1997-08-25	30.88	31.00	30.69	30.81	84800
1997-08-26	30.63	31.00	28.75	30.13	919000
1997-08-27	30.25	30.75	29.44	30.00	602600
1997-08-28	29.50	29.69	28.25	29.19	696000
1997-08-29	29.69	29.69	29.19	29.50	144600
1997-09-02	29.13	29.75	29.13	29.38	298600
1997-09-03	29.50	29.63	29.06	29.13	307600
1997-09-04	28.88	29.06	28.13	28.13	642000
1997-09-05	28.50	28.63	28.13	28.50	344600
1997-09-08	28.63	29.00	28.00	28.13	315000
1997-09-09	28.06	28.44	28.06	28.38	286600
1997-09-10	28.38	28.50	26.75	27.19	469600
1997-09-11	27.00	27.31	25.88	26.50	634000
1997-09-12	26.38	28.00	26.38	27.13	665000
1997-09-15	27.75	28.56	27.69	28.00	1009800
1997-09-16	27.81	28.25	27.06	28.00	901200
1997-09-17	28.38	29.13	28.13	28.63	439000
1997-09-18	28.81	29.88	28.81	29.50	569400
1997-09-19	29.38	30.13	29.13	30.00	315000
1997-09-22	29.88	30.81	29.88	30.50	290600
1997-09-23	30.50	30.50	29.50	30.38	266600
1997-09-24	30.13	30.56	28.69	28.69	276600
1997-09-25	28.94	29.25	28.00	29.00	293600
1997-09-26	29.25	29.75	28.31	28.50	324800
1997-09-29	28.63	29.13	28.13	29.06	512200
1997-09-30	29.06	30.50	28.69	30.28	597800
1997-10-01	30.06	30.31	29.06	29.38	373000
1997-10-02	29.63	30.06	29.13	29.50	135000
1997-10-03	29.75	30.00	28.88	28.94	158600
1997-10-06	28.94	29.38	28.56	29.00	194800
1997-10-07	29.06	29.50	28.88	29.13	136400
1997-10-08	29.13	30.38	28.75	29.50	612400
1997-10-09	29.50	30.19	29.31	29.44	185200
1997-10-10	29.13	29.94	29.00	29.38	133800
1997-10-13	29.69	29.69	29.06	29.38	67800
1997-10-14	29.50	29.50	28.69	28.88	210000
1997-10-15	28.38	28.75	27.88	28.13	328800
1997-10-16	28.25	28.25	26.00	26.50	521200
1997-10-17	26.00	26.50	24.44	25.25	836400
1997-10-20	25.63	25.81	22.88	23.88	2816600
1997-10-21	24.19	24.69	23.91	24.31	1206200
1997-10-22	24.44	24.44	23.81	23.81	649600
1997-10-23	23.25	23.25	21.88	23.00	1421800
1997-10-24	23.19	23.19	20.25	20.75	1457000
1997-10-27	20.63	20.94	17.56	17.56	1262000
1997-10-28	17.06	21.75	16.75	20.31	2022400
1997-10-29	21.25	23.00	21.19	21.81	2645400
1997-10-30	21.13	22.63	20.69	20.78	935000
1997-10-31	21.13	21.81	21.00	21.44	816200
1997-11-03	22.00	22.69	21.50	22.50	593800
1997-11-04	22.13	22.44	21.75	22.00	585000
1997-11-05	22.31	24.31	22.19	23.88	1572400
1997-11-06	24.00	24.13	22.94	23.38	793200
1997-11-07	22.25	23.38	21.63	22.25	731200
1997-11-10	22.50	23.69	22.50	22.94	585400
1997-11-11	22.50	22.94	22.50	22.63	594400
1997-11-12	22.50	22.63	20.00	20.38	453000
1997-11-13	21.13	21.75	20.31	21.63	316600
1997-11-14	22.25	23.00	22.16	22.94	329200
1997-11-17	23.44	23.88	23.00	23.16	227800
1997-11-18	23.50	23.69	22.19	23.13	343000
1997-11-19	23.31	23.50	23.00	23.44	190800
1997-11-20	23.22	23.75	23.22	23.63	244000
1997-11-21	24.00	24.50	23.16	23.19	500800
1997-11-24	23.06	23.13	22.50	22.50	104600
1997-11-25	22.75	23.19	21.75	22.19	323800
1997-11-26	22.38	23.38	22.28	23.13	331000
1997-11-28	23.25	24.13	23.13	23.88	238800
1997-12-01	24.50	25.00	24.25	24.63	361200
1997-12-02	24.00	24.88	23.25	23.38	184000
1997-12-03	23.88	23.88	22.00	22.63	313500
1997-12-04	23.25	23.50	22.00	22.63	210500
1997-12-05	22.25	22.88	22.13	22.63	302800
1997-12-08	22.88	25.75	22.38	25.25	715000
1997-12-09	25.25	25.38	23.50	24.50	259600
1997-12-10	24.50	24.88	21.63	23.00	711400
1997-12-11	21.50	22.88	20.81	21.50	602100
1997-12-12	21.63	22.50	19.00	19.06	825200
1997-12-15	19.38	21.50	18.00	20.75	752500
1997-12-16	20.75	22.25	20.00	22.25	367500
1997-12-17	22.50	22.63	21.13	21.13	277300
1997-12-18	19.25	21.50	19.25	21.25	400200
1997-12-19	20.88	22.50	20.00	22.31	609200
1997-12-22	22.50	23.88	21.75	23.38	446800
1997-12-23	23.44	24.25	22.88	23.00	187700
1997-12-24	23.50	23.50	21.88	22.38	86800
1997-12-26	21.75	22.25	21.75	22.00	56400
1997-12-29	22.25	23.25	22.25	23.13	113700
1997-12-30	22.88	24.50	22.50	23.81	252400
1997-12-31	23.75	24.50	23.50	24.25	185900
1998-01-02	24.75	25.00	24.00	24.25	472000
1998-01-05	24.25	25.63	24.00	24.25	287700
1998-01-06	24.25	24.50	22.44	23.00	381700
1998-01-07	23.50	23.50	21.00	21.00	685700
1998-01-08	21.75	22.50	21.00	22.00	297500
1998-01-09	22.00	22.00	19.50	20.81	369600
1998-01-12	20.25	21.00	19.25	20.38	335700
1998-01-13	20.63	20.75	20.00	20.06	590300
1998-01-14	20.75	21.50	20.69	21.06	172900
1998-01-15	21.25	21.63	20.38	20.75	251100
1998-01-16	20.88	21.13	20.25	20.81	328300
1998-01-20	21.38	22.13	21.00	21.75	166800
1998-01-21	21.75	22.50	21.38	22.13	131500
1998-01-22	22.25	22.63	21.38	21.50	277800
1998-01-23	22.38	22.63	21.63	22.50	277400
1998-01-26	22.75	22.75	22.00	22.19	78400
1998-01-27	22.38	22.38	22.13	22.38	180900
1998-01-28	22.38	23.50	22.13	23.19	293900
1998-01-29	23.38	23.38	22.75	22.88	341100
1998-01-30	23.13	23.13	22.94	23.00	149800
1998-02-02	23.63	23.75	23.00	23.75	243900
1998-02-03	23.81	25.25	23.63	25.25	512300
1998-02-04	25.25	27.00	24.81	26.88	650900
1998-02-05	27.25	28.00	26.63	27.25	647900
1998-02-06	26.88	27.44	26.00	26.00	437000
1998-02-09	26.75	27.38	26.25	26.75	337300
1998-02-10	26.38	28.38	26.38	27.81	555500
1998-02-11	27.75	28.38	26.88	28.00	374200
1998-02-12	27.50	29.00	27.50	28.81	351400
1998-02-13	28.50	29.63	28.00	28.38	516400
1998-02-17	28.25	29.25	27.38	28.25	229700
1998-02-18	28.00	28.50	28.00	28.50	196000
1998-02-19	27.00	28.25	26.75	26.88	573000
1998-02-20	27.00	28.50	26.88	27.88	380000
1998-02-23	28.00	29.63	28.00	29.50	333400
1998-02-24	29.50	29.50	28.38	28.63	323300
1998-02-25	28.75	30.50	28.75	30.38	496500
1998-02-26	30.50	31.50	30.38	31.00	614000
1998-02-27	30.25	30.63	28.88	29.38	285000
1998-03-02	29.38	29.63	27.25	27.75	396300
1998-03-03	27.63	27.75	26.13	27.25	334300
1998-03-04	27.25	28.13	27.00	27.25	186300
1998-03-05	25.88	26.00	23.50	23.88	1715000
1998-03-06	24.38	26.00	24.00	25.50	1274100
1998-03-09	25.25	26.13	24.50	24.50	249000
1998-03-10	25.00	25.50	24.88	25.31	218100
1998-03-11	25.50	26.00	25.19	26.00	204700
1998-03-12	26.00	26.00	24.75	25.75	117700
1998-03-13	25.75	26.50	25.63	25.88	156700
1998-03-16	26.25	26.25	25.38	25.50	117200
1998-03-17	26.25	26.63	25.75	25.75	232100
1998-03-18	25.63	25.63	25.00	25.50	88900
1998-03-19	26.63	27.50	26.50	27.13	551100
1998-03-20	27.38	27.75	26.63	26.75	346000
1998-03-23	26.75	27.13	26.38	27.00	120500
1998-03-24	26.50	27.25	26.50	27.06	83400
1998-03-25	27.25	27.38	25.81	26.50	146900
1998-03-26	26.63	26.63	25.75	26.38	165300
1998-03-27	26.50	27.38	26.00	26.13	116500
1998-03-30	26.13	28.00	26.13	27.56	484200
1998-03-31	28.00	28.63	27.06	28.00	459400
1998-04-01	28.13	29.31	27.56	29.00	299900
1998-04-02	29.13	29.50	28.75	29.13	186000
1998-04-03	29.00	29.50	28.50	28.75	293500
1998-04-06	29.00	29.25	27.88	28.00	145100
1998-04-07	28.00	28.25	26.25	26.69	454000
1998-04-08	27.00	28.25	26.63	28.13	457400
1998-04-09	28.25	28.63	28.00	28.63	133600
1998-04-13	28.63	29.25	27.50	28.88	242800
1998-04-14	29.00	30.00	28.13	30.00	375100
1998-04-15	30.00	31.63	28.88	31.13	385600
1998-04-16	30.75	32.00	30.44	31.44	407500
1998-04-17	31.25	32.25	31.25	32.00	334200
1998-04-20	32.13	32.50	31.00	31.00	298900
1998-04-21	31.50	34.88	31.00	34.13	517400
1998-04-22	34.00	35.38	33.13	35.19	338700
1998-04-23	35.00	35.00	31.75	33.50	545200
1998-04-24	33.75	33.75	32.38	33.25	262100
1998-04-27	32.38	34.69	32.00	33.75	681300
1998-04-28	34.63	36.25	34.50	35.13	521300
1998-04-29	34.88	35.88	34.63	35.63	224000
1998-04-30	36.13	37.63	36.13	36.88	436400
1998-05-01	37.00	37.88	36.13	37.06	354400
1998-05-04	36.75	37.13	35.25	35.44	186900
1998-05-05	35.50	35.50	34.00	34.63	218300
1998-05-06	34.63	35.00	32.50	33.00	366600
1998-05-07	32.88	33.00	31.38	32.00	411500
1998-05-08	32.06	33.50	31.75	33.13	379000
1998-05-11	33.13	34.13	31.63	33.38	634100
1998-05-12	33.50	34.69	33.13	33.69	199800
1998-05-13	33.75	34.50	33.25	34.25	158600
1998-05-14	34.00	34.25	33.00	33.13	61300
1998-05-15	33.00	33.38	31.38	31.75	206400
1998-05-18	31.25	32.00	29.75	30.38	350300
1998-05-19	30.38	31.25	30.13	30.50	247600
1998-05-20	30.88	31.63	30.38	31.56	506500
1998-05-21	31.38	31.50	29.13	29.50	722800
1998-05-22	29.38	29.38	25.69	26.81	1468200
1998-05-26	27.25	28.00	24.75	25.00	729900
1998-05-27	24.50	25.75	23.63	24.63	954600
1998-05-28	24.88	27.13	24.50	26.81	1092800
1998-05-29	27.75	28.00	25.63	26.38	375200
1998-06-01	26.00	26.75	24.63	24.81	583000
1998-06-02	25.25	25.25	23.13	23.75	433600
1998-06-03	24.00	24.38	23.00	23.88	386400
1998-06-04	24.00	24.25	23.38	24.00	202800
1998-06-05	24.25	24.75	23.88	24.75	341500
1998-06-08	24.75	24.88	24.06	24.13	135200
1998-06-09	24.50	24.63	23.38	23.81	316900
1998-06-10	23.81	23.81	22.88	23.19	175700
1998-06-11	22.50	23.13	21.00	22.00	680100
1998-06-12	21.88	21.88	19.38	20.50	1657200
1998-06-15	20.50	21.13	19.25	21.00	713300
1998-06-16	21.13	21.88	20.75	21.50	591400
1998-06-17	22.13	22.75	21.50	21.50	654600
1998-06-18	21.69	23.06	21.50	22.88	478700
1998-06-19	23.00	23.25	19.75	20.75	1773300
1998-06-22	21.13	21.13	19.25	20.13	1230400
1998-06-23	20.13	22.50	20.00	21.75	674700
1998-06-24	22.13	25.38	21.88	23.69	1020400
1998-06-25	24.13	24.13	22.63	23.63	411300
1998-06-26	23.75	24.13	22.50	23.00	245800
1998-06-29	23.38	24.63	23.13	23.63	487200
1998-06-30	23.63	23.75	22.00	22.06	383900
1998-07-01	22.75	23.75	22.50	23.75	417300
1998-07-02	23.88	24.88	22.88	24.25	693200
1998-07-06	24.25	24.25	20.63	20.75	1288600
1998-07-07	21.50	21.63	20.88	21.31	613600
1998-07-08	21.50	22.13	21.13	21.88	348100
1998-07-09	17.25	18.00	16.38	17.69	3647700
1998-07-10	17.88	18.25	17.75	18.19	925900
1998-07-13	18.13	18.13	17.38	17.75	632800
1998-07-14	17.88	18.13	17.50	17.50	638000
1998-07-15	17.88	19.38	17.63	18.94	489000
1998-07-16	19.00	19.25	18.63	19.00	968900
1998-07-17	19.13	19.13	18.38	19.00	258000
1998-07-20	19.13	19.13	17.88	18.06	331000
1998-07-21	18.25	19.13	18.00	18.50	475200
1998-07-22	18.50	18.50	17.50	18.38	185100
1998-07-23	18.13	18.38	17.63	17.81	162000
1998-07-24	18.25	18.75	17.38	17.94	488700
1998-07-27	17.38	18.13	17.38	18.06	229400
1998-07-28	18.25	18.38	17.88	18.19	175800
1998-07-29	18.13	18.31	17.38	17.63	102000
1998-07-30	17.75	18.50	17.50	18.13	60800
1998-07-31	18.50	18.75	18.00	18.13	168600
1998-08-03	18.00	18.13	17.38	17.38	92900
1998-08-04	17.94	18.00	16.75	17.00	192900
1998-08-05	17.25	17.50	16.75	17.06	215100
1998-08-06	17.19	18.06	17.00	17.88	240700
1998-08-07	18.06	20.25	17.75	20.13	536700
1998-08-10	19.88	20.00	19.63	19.75	265400
1998-08-11	18.88	18.94	17.63	18.13	271700
1998-08-12	18.50	18.75	18.13	18.25	425100
1998-08-13	18.13	18.63	18.13	18.13	88700
1998-08-14	18.63	18.63	18.00	18.00	153500
1998-08-17	18.00	18.50	17.88	18.13	117400
1998-08-18	18.63	18.69	18.13	18.19	290300
1998-08-19	18.56	18.63	16.63	16.88	301400
1998-08-20	16.81	17.75	16.75	17.75	1005300
1998-08-21	17.50	17.75	16.50	17.00	159700
1998-08-24	17.31	17.81	16.94	17.38	91300
1998-08-25	17.44	17.63	16.88	16.94	70000
1998-08-26	16.88	16.88	16.00	16.13	169400
1998-08-27	16.00	16.13	15.00	15.00	243400
1998-08-28	15.75	16.00	13.88	14.50	429600
1998-08-31	14.88	15.00	12.00	12.00	274800
1998-09-01	13.00	14.50	12.50	14.50	255600
1998-09-02	14.50	15.63	14.50	14.88	237700
1998-09-03	14.25	14.38	13.75	13.88	125300
1998-09-04	14.25	14.38	13.50	13.69	51400
1998-09-08	14.50	16.13	14.50	16.13	227800
1998-09-09	16.00	16.00	15.13	15.38	77700
1998-09-10	14.81	15.00	14.44	14.75	62800
1998-09-11	15.13	15.25	14.63	15.13	82700
1998-09-14	15.00	16.25	15.00	15.88	110700
1998-09-15	15.75	15.75	14.88	15.13	82000
1998-09-16	15.25	15.56	15.00	15.50	71300
1998-09-17	13.00	14.38	13.00	14.38	268900
1998-09-18	14.63	14.63	13.50	13.84	225700
1998-09-21	13.50	14.00	13.00	13.88	129900
1998-09-22	13.63	14.50	13.63	14.25	133100
1998-09-23	14.38	14.63	13.75	14.00	124200
1998-09-24	13.88	14.13	13.63	13.75	100100
1998-09-25	13.88	14.00	13.38	13.50	101300
1998-09-28	13.50	13.63	12.88	13.00	172800
1998-09-29	12.81	13.13	12.63	12.63	346800
1998-09-30	12.63	12.88	12.25	12.75	162400
1998-10-01	12.75	13.38	12.50	12.75	192500
1998-10-02	12.50	13.25	12.25	12.75	79800
1998-10-05	12.88	13.00	11.38	12.25	251500
1998-10-06	12.75	13.00	11.63	12.00	231600
1998-10-07	11.88	12.25	10.75	11.00	275500
1998-10-08	10.13	10.25	9.50	9.50	643500
1998-10-09	10.00	11.13	9.75	11.00	1515000
1998-10-12	11.13	12.88	11.00	12.00	640500
1998-10-13	11.75	12.25	11.63	11.94	277400
1998-10-14	11.94	12.00	10.88	11.50	437500
1998-10-15	11.38	12.00	10.56	11.50	236800
1998-10-16	11.88	13.56	11.50	12.88	332300
1998-10-19	12.88	13.13	12.50	13.00	240600
1998-10-20	13.25	16.19	13.25	15.13	1169800
1998-10-21	15.75	16.50	14.88	16.31	436100
1998-10-22	16.50	19.50	16.13	18.88	1471800
1998-10-23	18.75	20.38	18.75	19.38	1596700
1998-10-26	19.38	19.50	18.69	19.31	265000
1998-10-27	19.25	22.13	19.25	20.06	723900
1998-10-28	19.69	20.63	19.50	20.31	230800
1998-10-29	20.63	22.94	20.63	21.69	926700
1998-10-30	21.63	22.13	21.63	21.81	594400
1998-11-02	21.50	21.69	20.63	21.06	320000
1998-11-03	20.88	21.00	19.38	20.56	536400
1998-11-04	16.88	18.25	16.88	18.13	1993600
1998-11-05	17.63	18.75	17.50	18.38	1003800
1998-11-06	18.38	18.44	17.63	18.19	422800
1998-11-09	18.13	18.25	17.25	18.19	369600
1998-11-10	18.13	18.25	17.88	18.00	254400
1998-11-11	18.19	19.13	18.00	18.44	342400
1998-11-12	18.56	18.88	18.38	18.63	136800
1998-11-13	18.75	19.75	18.63	19.25	496600
1998-11-16	19.75	20.00	19.38	19.38	256300
1998-11-17	19.38	19.69	19.31	19.56	263900
1998-11-18	19.88	20.13	19.50	20.13	331500
1998-11-19	19.00	21.31	19.00	21.13	790800
1998-11-20	21.50	22.25	21.25	21.38	310500
1998-11-23	21.38	22.56	21.38	21.75	256400
1998-11-24	21.75	22.00	21.13	21.19	172800
1998-11-25	21.44	21.44	20.63	20.88	83200
1998-11-27	20.75	21.25	20.75	21.19	65500
1998-11-30	21.19	21.38	19.88	20.00	138900
1998-12-01	19.88	20.50	19.13	19.31	230000
1998-12-02	19.25	19.56	18.94	19.47	198800
1998-12-03	19.63	23.69	19.56	23.00	1420600
1998-12-04	23.31	24.63	22.50	23.19	326100
1998-12-07	23.13	24.44	23.13	23.94	260300
1998-12-08	24.13	24.75	23.88	24.50	396800
1998-12-09	24.38	25.31	24.38	24.94	334400
1998-12-10	25.00	25.13	23.00	23.13	740900
1998-12-11	23.13	23.13	22.13	22.50	190300
1998-12-14	21.88	21.88	20.50	21.00	177200
1998-12-15	21.00	23.13	21.00	22.13	344100
1998-12-16	22.00	22.56	21.88	22.00	168200
1998-12-17	21.88	22.88	21.88	22.88	91100
1998-12-18	22.75	24.13	22.50	23.50	250900
1998-12-21	23.50	24.63	23.38	24.31	251900
1998-12-22	24.38	24.50	23.38	24.00	304400
1998-12-23	24.13	25.13	23.25	23.50	132700
1998-12-24	23.25	23.88	23.25	23.63	117400
1998-12-28	23.50	23.94	23.25	23.56	196300
1998-12-29	23.25	23.88	22.25	22.25	67900
1998-12-30	22.25	22.88	21.75	22.88	197400
1998-12-31	23.00	24.00	22.38	23.97	112300
1999-01-04	23.00	24.31	22.75	23.88	213800
1999-01-05	23.56	25.88	23.50	25.25	382300
1999-01-06	25.25	28.38	25.25	28.13	735400
1999-01-07	27.50	27.94	26.75	27.59	415100
1999-01-08	27.56	27.75	26.63	27.06	172500
1999-01-11	27.00	27.00	26.25	26.63	82000
1999-01-12	26.13	26.63	26.06	26.56	157800
1999-01-13	25.38	29.00	25.13	27.50	320000
1999-01-14	27.75	28.56	26.13	26.38	211100
1999-01-15	26.88	27.50	25.75	25.88	151000
1999-01-19	25.75	27.75	25.75	27.50	393900
1999-01-20	27.63	28.00	27.38	27.63	243500
1999-01-21	26.75	27.13	26.75	27.00	132800
1999-01-22	26.69	26.69	24.75	25.00	208600
1999-01-25	24.88	25.13	24.38	25.00	199700
1999-01-26	24.63	25.25	23.75	25.19	185500
1999-01-27	25.25	25.75	23.25	24.19	263800
1999-01-28	24.13	25.38	24.13	24.50	148500
1999-01-29	24.63	25.88	24.63	25.75	276300
1999-02-01	25.75	25.94	24.75	25.13	212800
1999-02-02	24.75	25.13	23.50	24.50	265900
1999-02-03	24.56	25.13	23.63	25.06	85900
1999-02-04	25.25	26.63	25.25	26.25	571300
1999-02-05	26.25	26.50	24.13	25.00	264500
1999-02-08	25.94	27.00	24.13	24.44	207300
1999-02-09	24.50	24.75	23.00	23.41	185500
1999-02-10	23.13	25.25	23.00	23.63	186800
1999-02-11	24.25	25.00	23.63	24.56	116100
1999-02-12	24.38	24.88	24.00	24.25	148600
1999-02-16	24.25	25.44	24.25	25.13	550700
1999-02-17	23.75	24.00	23.38	23.44	309400
1999-02-18	23.38	24.13	23.38	23.63	237800
1999-02-19	24.25	24.38	23.13	23.25	171900
1999-02-22	23.50	23.63	23.25	23.41	197700
1999-02-23	23.88	23.88	23.38	23.88	210100
1999-02-24	23.75	25.13	23.19	23.25	358700
1999-02-25	23.19	23.19	21.00	22.13	214100
1999-02-26	21.81	22.13	20.38	20.56	134300
1999-03-01	20.88	21.81	20.19	21.00	378200
1999-03-02	21.13	21.25	20.75	20.75	272000
1999-03-03	20.94	20.94	17.81	18.94	673800
1999-03-04	19.13	19.56	18.75	19.25	171900
1999-03-05	19.50	20.25	19.25	20.00	581500
1999-03-08	19.63	20.88	19.63	20.25	306400
1999-03-09	20.38	21.25	20.25	20.75	196800
1999-03-10	20.75	21.00	20.63	20.88	69900
1999-03-11	20.75	21.00	20.25	20.44	183900
1999-03-12	20.63	21.50	20.13	20.88	234000
1999-03-15	21.25	21.25	19.50	20.00	94800
1999-03-16	20.25	21.25	20.00	20.00	131200
1999-03-17	20.25	21.31	20.00	20.69	533200
1999-03-18	20.63	21.06	20.63	20.75	45600
1999-03-19	20.63	21.00	20.00	20.00	333600
1999-03-22	19.88	20.00	18.88	18.94	106600
1999-03-23	19.63	21.25	19.00	19.63	525400
1999-03-24	19.50	20.63	19.25	20.50	265800
1999-03-25	21.13	21.25	20.38	20.75	252900
1999-03-26	20.50	21.25	20.00	20.13	99400
1999-03-29	20.00	20.75	19.75	20.00	143000
1999-03-30	20.13	20.31	19.38	19.63	154800
1999-03-31	18.13	19.00	17.94	18.63	1058600
1999-04-01	18.38	19.50	18.38	19.38	153100
1999-04-05	19.38	20.50	19.38	20.50	167100
1999-04-06	20.25	20.50	19.75	20.19	135900
1999-04-07	20.13	20.63	20.00	20.56	186900
1999-04-08	21.00	21.00	19.63	19.63	203500
1999-04-09	19.50	20.13	19.50	20.13	263700
1999-04-12	19.50	20.63	19.25	20.38	162900
1999-04-13	20.13	21.13	19.88	20.00	285900
1999-04-14	20.00	21.50	20.00	20.94	158700
1999-04-15	21.00	21.53	20.94	21.06	95800
1999-04-16	21.06	22.94	21.06	22.63	157700
1999-04-19	23.00	23.25	21.06	21.25	300300
1999-04-20	21.25	21.25	19.44	20.13	75000
1999-04-21	21.06	24.50	21.00	23.81	514900
1999-04-22	24.50	24.50	23.63	23.88	143600
1999-04-23	23.88	24.25	23.50	23.75	72900
1999-04-26	23.63	24.13	23.63	23.88	115800
1999-04-27	24.00	24.13	23.38	23.50	227700
1999-04-28	23.50	24.25	23.13	23.75	245100
1999-04-29	23.75	24.00	23.63	23.69	321800
1999-04-30	23.69	24.00	23.50	23.94	149000
1999-05-03	23.75	23.88	21.75	22.38	350300
1999-05-04	22.13	22.50	21.88	22.19	62400
1999-05-05	22.13	23.75	22.06	23.69	81700
1999-05-06	23.88	24.06	23.25	23.69	59200
1999-05-07	24.00	24.13	22.88	23.25	68000
1999-05-10	23.44	23.75	23.00	23.31	96300
1999-05-11	23.38	24.00	23.38	23.88	108300
1999-05-12	23.50	24.00	23.38	23.63	46500
1999-05-13	24.00	25.44	23.50	24.31	305700
1999-05-14	24.25	24.50	23.75	24.13	59200
1999-05-17	24.19	24.25	23.75	24.06	122200
1999-05-18	23.75	24.50	23.75	23.75	177000
1999-05-19	24.19	25.50	24.00	25.50	534600
1999-05-20	24.00	24.81	23.75	24.13	507700
1999-05-21	24.00	24.13	22.25	23.06	185600
1999-05-24	22.38	22.75	21.13	21.69	278000
1999-05-25	21.56	21.63	20.50	20.56	217700
1999-05-26	21.00	21.00	20.06	20.50	195700
1999-05-27	20.38	20.63	20.00	20.19	87300
1999-05-28	20.13	20.38	19.63	19.75	103300
1999-06-01	19.75	20.13	19.13	19.13	91700
1999-06-02	19.44	20.63	19.25	20.50	265000
1999-06-03	20.53	20.75	20.13	20.69	155000
1999-06-04	20.75	22.13	20.69	21.25	361800
1999-06-07	21.75	22.06	21.44	22.06	81600
1999-06-08	22.13	22.50	21.75	22.38	73000
1999-06-09	22.25	24.25	22.25	23.75	230500
1999-06-10	23.69	25.13	23.63	24.56	259700
1999-06-11	24.44	25.00	24.00	24.63	149400
1999-06-14	24.59	24.69	24.13	24.19	167600
1999-06-15	24.38	25.25	24.19	24.75	78200
1999-06-16	25.06	25.88	24.88	25.81	164700
1999-06-17	25.50	25.75	24.81	25.75	81400
1999-06-18	25.94	26.00	24.38	24.88	75000
1999-06-21	24.63	26.13	24.63	25.06	186600
1999-06-22	25.13	25.13	23.88	24.13	258600
1999-06-23	23.88	24.91	23.88	24.91	44200
1999-06-24	24.75	24.75	23.38	23.75	157400
1999-06-25	23.75	24.00	23.25	23.50	66200
1999-06-28	23.44	23.88	23.38	23.63	63200
1999-06-29	23.63	25.38	23.13	25.25	205600
1999-06-30	25.25	25.38	24.50	24.50	67600
1999-07-01	24.25	26.13	23.94	25.75	139500
1999-07-02	25.63	27.38	25.50	26.94	411200
1999-07-06	26.94	28.44	26.00	26.13	374100
1999-07-07	26.38	26.88	25.50	25.50	145500
1999-07-08	25.50	26.31	25.50	25.75	88000
1999-07-09	25.63	26.63	25.63	26.13	190300
1999-07-12	27.63	29.38	27.56	28.50	1219200
1999-07-13	28.44	28.44	27.63	28.00	185600
1999-07-14	28.25	28.88	28.13	28.81	350200
1999-07-15	28.88	29.38	28.63	28.88	307400
1999-07-16	29.06	29.31	28.63	28.63	118600
1999-07-19	28.63	28.75	26.25	27.88	244400
1999-07-20	27.63	27.75	25.63	26.13	259400
1999-07-21	26.25	26.25	25.88	25.88	70500
1999-07-22	25.88	26.25	25.75	25.88	165400
1999-07-23	26.13	26.38	24.81	26.00	64000
1999-07-26	25.63	25.88	24.25	25.00	110200
1999-07-27	25.00	25.81	25.00	25.63	117600
1999-07-28	25.81	28.25	25.81	26.94	406600
1999-07-29	26.50	26.75	25.38	26.19	219400
1999-07-30	26.00	28.19	26.00	28.13	331200
1999-08-02	28.00	28.38	27.75	27.81	131000
1999-08-03	28.13	29.50	27.38	28.25	373400
1999-08-04	28.13	28.38	27.69	27.81	292500
1999-08-05	27.81	27.88	26.75	26.81	150500
1999-08-06	26.75	26.81	26.38	26.38	167600
1999-08-09	26.44	27.50	26.38	26.50	65300
1999-08-10	26.50	26.88	25.88	26.56	98700
1999-08-11	26.50	27.50	26.50	26.56	170200
1999-08-12	26.66	27.13	26.50	27.13	285200
1999-08-13	27.38	29.19	27.00	28.63	330000
1999-08-16	28.63	29.94	28.38	29.50	172000
1999-08-17	30.19	30.25	29.25	29.38	328900
1999-08-18	29.16	29.19	26.31	26.50	192500
1999-08-19	23.13	24.25	23.00	24.13	881100
1999-08-20	24.13	24.44	22.38	22.81	264800
1999-08-23	23.00	24.00	22.63	22.63	204800
1999-08-24	23.50	23.63	22.63	23.38	130900
1999-08-25	23.38	24.00	22.75	23.44	123700
1999-08-26	23.31	26.31	23.31	25.13	310200
1999-08-27	25.63	26.00	24.38	24.44	98900
1999-08-30	24.56	24.56	22.44	23.66	396300
1999-08-31	23.56	24.31	23.06	23.88	169700
1999-09-01	24.00	24.88	23.88	24.38	56000
1999-09-02	24.47	24.56	23.88	24.50	59800
1999-09-03	24.75	25.88	24.69	25.63	175200
1999-09-07	25.47	25.50	24.94	25.06	124500
1999-09-08	25.00	26.25	25.00	25.38	229900
1999-09-09	25.53	25.88	25.38	25.44	56600
1999-09-10	25.63	25.81	25.38	25.75	70100
1999-09-13	25.81	25.81	24.88	25.06	86000
1999-09-14	25.00	25.03	24.31	24.44	94900
1999-09-15	24.50	25.00	23.69	24.25	240200
1999-09-16	23.75	26.25	23.63	25.63	529000
1999-09-17	26.19	26.50	25.00	25.75	118300
1999-09-20	26.06	26.06	24.50	25.06	196500
1999-09-21	25.00	25.13	24.25	24.38	143900
1999-09-22	24.13	24.13	23.69	24.00	142200
1999-09-23	23.81	24.00	22.88	23.13	188500
1999-09-24	22.91	23.81	22.38	23.44	357600
1999-09-27	23.88	24.25	23.56	24.06	206600
1999-09-28	23.88	24.13	23.25	24.00	157700
1999-09-29	23.50	23.63	22.75	23.25	184900
1999-09-30	23.22	23.31	22.31	22.44	131700
1999-10-01	22.31	23.25	21.94	23.25	99100
1999-10-04	22.94	24.56	22.94	24.00	135300
1999-10-05	24.13	24.38	23.88	24.25	98700
1999-10-06	24.19	25.13	24.00	24.75	95900
1999-10-07	24.69	24.75	23.31	23.69	90300
1999-10-08	23.25	23.56	22.50	22.50	243900
1999-10-11	22.88	22.88	22.06	22.38	241600
1999-10-12	22.63	22.81	21.25	21.38	409100
1999-10-13	20.56	21.31	20.19	20.31	200500
1999-10-14	20.56	20.63	19.25	19.50	531100
1999-10-15	19.31	19.31	18.50	18.88	435400
1999-10-18	18.94	19.13	17.75	18.44	273900
1999-10-19	18.38	18.38	17.50	17.88	493200
1999-10-20	18.22	19.50	18.00	19.06	1994900
1999-10-21	18.56	19.44	18.44	19.25	383200
1999-10-22	19.31	19.63	18.75	18.78	463900
1999-10-25	18.91	19.91	18.75	19.44	233300
1999-10-26	19.25	19.94	19.25	19.88	659200
1999-10-27	19.69	20.50	19.63	20.38	444300
1999-10-28	20.63	21.94	20.63	21.44	1398200
1999-10-29	21.44	22.00	20.88	20.94	410900
1999-11-01	20.94	21.38	20.88	21.19	147300
1999-11-02	21.25	21.25	20.50	20.69	314400
1999-11-03	20.94	21.00	19.19	20.06	413000
1999-11-04	20.25	20.31	18.13	19.06	556500
1999-11-05	19.38	20.50	19.25	20.31	572300
1999-11-08	19.88	21.00	19.88	20.50	303200
1999-11-09	20.56	21.25	20.50	21.13	301100
1999-11-10	21.13	22.25	21.00	22.06	468800
1999-11-11	22.19	23.00	21.88	22.56	283800
1999-11-12	23.19	23.81	22.56	23.63	332300
1999-11-15	23.75	24.25	23.00	23.50	415200
1999-11-16	23.88	24.19	23.38	23.63	123800
1999-11-17	23.75	25.63	23.63	24.88	677100
1999-11-18	24.63	24.94	24.31	24.81	612300
1999-11-19	25.63	27.75	25.25	27.19	1424300
1999-11-22	27.44	27.44	25.50	26.56	409400
1999-11-23	26.44	26.50	24.56	25.44	297400
1999-11-24	25.19	25.41	25.00	25.19	142200
1999-11-26	25.38	25.50	25.00	25.25	55200
1999-11-29	25.25	26.13	25.00	25.13	334100
1999-11-30	25.06	25.25	23.88	24.13	294800
1999-12-01	24.00	26.75	23.69	26.06	260800
1999-12-02	26.00	27.19	25.75	27.06	350900
1999-12-03	27.00	27.00	23.50	24.00	1140400
1999-12-06	24.50	25.69	24.00	24.81	641100
1999-12-07	25.13	25.88	23.50	25.88	910300
1999-12-08	25.44	25.50	24.50	25.19	601000
1999-12-09	26.19	26.75	23.00	24.88	829100
1999-12-10	24.81	24.88	23.50	24.00	564100
1999-12-13	24.06	26.25	24.00	26.00	832800
1999-12-14	26.00	26.25	25.00	25.44	285900
1999-12-15	25.13	25.38	24.63	25.31	522900
1999-12-16	25.13	26.13	24.25	25.00	653600
1999-12-17	25.75	25.81	24.81	24.94	604600
1999-12-20	25.00	25.88	24.88	25.56	346300
1999-12-21	25.50	28.13	25.50	27.69	751700
1999-12-22	27.63	28.75	26.69	26.69	802300
1999-12-23	26.69	27.19	26.63	26.94	336000
1999-12-27	27.19	27.19	25.56	27.06	291900
1999-12-28	27.00	29.00	27.00	28.44	528800
1999-12-29	28.75	29.38	28.63	29.19	365700
1999-12-30	29.00	30.38	28.31	28.31	261200
1999-12-31	28.50	29.00	28.31	28.63	75900
2000-01-03	28.63	28.63	27.50	28.06	284700
2000-01-04	27.13	27.88	26.75	27.19	585900
2000-01-05	27.06	27.50	26.50	27.31	301500
2000-01-06	27.00	27.00	26.63	26.63	193600
2000-01-07	26.50	26.81	25.81	26.81	217400
2000-01-10	27.00	28.50	27.00	28.50	326800
2000-01-11	27.44	28.25	26.75	27.88	533600
2000-01-12	27.38	27.44	25.00	25.50	1016100
2000-01-13	26.19	27.75	26.19	27.38	992200
2000-01-14	27.38	29.25	27.00	27.75	1030800
2000-01-18	28.69	29.63	28.00	29.44	1284500
2000-01-19	29.97	34.19	29.75	32.94	2239700
2000-01-20	34.00	34.63	31.75	34.38	1034700
2000-01-21	34.31	36.13	33.44	33.84	1260600
2000-01-24	33.56	33.63	31.25	32.31	548000
2000-01-25	32.47	34.00	32.00	33.13	472800
2000-01-26	33.00	35.00	31.13	32.19	241700
2000-01-27	31.88	33.00	31.50	32.56	410900
2000-01-28	32.44	32.50	29.56	30.25	334000
2000-01-31	30.13	30.75	29.00	29.94	574000
2000-02-01	28.00	31.13	28.00	30.91	773300
2000-02-02	30.50	32.63	30.38	31.06	477800
2000-02-03	31.19	32.38	30.25	32.31	565300
2000-02-04	32.22	33.00	32.00	32.31	270700
2000-02-07	32.13	32.50	31.00	31.38	685700
2000-02-08	31.63	33.38	30.38	32.88	850000
2000-02-09	32.38	34.06	31.81	33.56	535500
2000-02-10	33.38	33.38	31.31	33.13	497700
2000-02-11	32.63	33.25	32.56	33.00	232800
2000-02-14	33.00	33.63	32.63	33.38	456600
2000-02-15	33.53	34.56	32.63	33.19	514100
2000-02-16	35.06	39.75	35.00	38.69	2736900
2000-02-17	35.63	42.63	35.38	41.50	1677700
2000-02-18	41.50	41.56	36.75	37.50	725500
2000-02-22	38.13	39.56	37.50	38.88	498200
2000-02-23	38.75	39.25	37.00	38.50	721300
2000-02-24	38.94	40.00	38.25	40.00	711300
2000-02-25	40.00	40.13	38.88	39.75	568100
2000-02-28	40.00	40.00	36.38	39.06	432200
2000-02-29	39.00	43.88	38.88	42.56	1188000
2000-03-01	42.38	43.75	41.44	41.81	451500
2000-03-02	42.13	43.00	41.44	42.50	337400
2000-03-03	42.94	44.75	42.88	43.75	276000
2000-03-06	44.63	45.69	44.00	45.13	232100
2000-03-07	45.56	46.13	43.63	43.63	381900
2000-03-08	43.81	44.25	40.19	41.75	339000
2000-03-09	42.13	44.13	41.50	43.63	171500
2000-03-10	43.81	44.69	43.00	43.00	210900
2000-03-13	43.03	43.69	41.50	42.75	269300
2000-03-14	44.75	46.50	41.50	41.50	416200
2000-03-15	41.88	42.00	36.75	40.00	783600
2000-03-16	40.13	41.13	38.38	39.25	416600
2000-03-17	39.13	39.75	37.63	38.88	1201900
2000-03-20	38.44	39.69	37.06	37.06	173200
2000-03-21	37.50	38.75	35.44	38.50	297000
2000-03-22	38.00	41.50	38.00	40.88	428400
2000-03-23	40.88	42.19	39.88	40.00	219600
2000-03-24	40.00	41.75	39.88	40.06	206000
2000-03-27	40.50	40.50	38.56	39.00	113400
2000-03-28	38.94	39.75	38.06	38.50	167100
2000-03-29	39.00	39.00	36.47	36.47	220700
2000-03-30	35.56	35.69	31.44	33.75	632100
2000-03-31	33.75	35.88	33.00	35.31	417700
2000-04-03	35.13	35.13	30.00	30.00	623000
2000-04-04	30.44	31.31	27.75	31.19	782500
2000-04-05	30.94	35.50	30.25	34.38	988500
2000-04-06	34.63	36.88	33.63	35.94	694300
2000-04-07	36.19	37.38	35.94	37.06	249300
2000-04-10	37.19	37.25	34.13	34.81	235400
2000-04-11	33.88	35.38	32.13	34.00	177200
2000-04-12	33.63	34.25	23.94	24.63	1195100
2000-04-13	29.06	30.69	27.00	27.00	1888400
2000-04-14	27.09	27.63	26.13	27.00	809300
2000-04-17	26.72	31.63	26.50	31.00	696200
2000-04-18	31.56	32.13	30.63	31.63	254300
2000-04-19	31.63	33.38	31.13	32.88	917000
2000-04-20	32.88	33.50	31.75	32.63	228000
2000-04-24	31.00	31.50	28.94	30.13	243800
2000-04-25	30.44	31.88	29.52	31.25	242300
2000-04-26	31.19	31.88	30.38	31.44	202300
2000-04-27	31.44	32.88	30.50	32.75	172900
2000-04-28	32.75	33.81	31.50	33.31	192600
2000-05-01	33.25	33.69	32.00	32.75	161600
2000-05-02	32.63	33.31	31.94	32.00	173400
2000-05-03	31.50	31.53	29.13	30.38	339000
2000-05-04	30.50	31.25	29.88	30.88	138000
2000-05-05	30.44	31.63	30.38	30.81	133500
2000-05-08	30.91	30.94	29.69	29.94	200900
2000-05-09	30.00	30.00	28.38	28.38	535400
2000-05-10	28.44	28.50	26.00	26.00	436800
2000-05-11	26.63	28.06	26.50	27.38	447500
2000-05-12	27.50	28.19	26.69	26.88	297400
2000-05-15	27.13	27.13	25.31	26.25	389900
2000-05-16	26.38	28.72	26.25	28.25	593000
2000-05-17	27.88	28.13	27.25	27.75	348600
2000-05-18	28.44	30.38	27.50	27.88	676100
2000-05-19	27.81	27.81	23.69	23.81	1359300
2000-05-22	24.13	24.53	21.77	24.06	1087400
2000-05-23	23.88	24.56	22.13	22.25	684200
2000-05-24	22.66	23.50	20.38	21.69	558900
2000-05-25	21.50	22.06	19.25	19.88	826500
2000-05-26	20.38	20.38	19.50	20.25	897000
2000-05-30	20.19	22.50	20.13	22.13	456400
2000-05-31	22.38	24.63	22.06	24.00	650100
2000-06-01	24.00	24.81	23.56	24.44	562900
2000-06-02	24.56	27.67	24.56	27.25	906100
2000-06-05	26.50	26.88	26.00	26.63	291800
2000-06-06	26.63	27.88	26.44	27.06	391300
2000-06-07	26.88	27.13	25.81	26.25	198200
2000-06-08	26.00	27.88	25.94	27.44	490500
2000-06-09	27.94	29.19	27.63	28.56	351100
2000-06-12	28.38	29.00	26.75	26.88	175600
2000-06-13	27.00	27.00	25.75	26.38	253900
2000-06-14	26.75	26.92	25.75	26.56	186700
2000-06-15	26.06	26.50	25.13	26.50	365100
2000-06-16	26.25	27.06	25.88	27.06	308000
2000-06-19	26.28	27.00	25.00	26.56	470500
2000-06-20	27.00	28.19	26.50	28.13	452900
2000-06-21	27.75	29.38	27.75	28.34	230100
2000-06-22	28.75	29.25	27.00	27.50	317800
2000-06-23	28.00	28.00	26.44	26.75	146600
2000-06-26	26.94	28.25	26.63	28.25	243900
2000-06-27	27.63	28.00	26.63	26.94	311900
2000-06-28	27.00	28.13	27.00	28.13	162000
2000-06-29	28.13	28.13	26.75	28.06	424200
2000-06-30	28.06	28.69	27.38	28.38	408400
2000-07-03	28.50	29.50	27.88	29.44	133700
2000-07-05	29.50	29.50	27.00	27.56	251200
2000-07-06	27.38	27.88	26.88	27.50	301100
2000-07-07	27.50	29.13	27.50	28.75	233000
2000-07-10	28.63	29.25	28.19	28.44	298900
2000-07-11	28.50	28.88	27.75	28.13	281000
2000-07-12	28.44	28.50	27.63	28.00	256600
2000-07-13	27.75	30.63	27.38	30.06	591300
2000-07-14	30.25	32.38	30.13	31.38	899900
2000-07-17	31.38	31.50	29.81	30.88	454500
2000-07-18	30.38	30.50	27.81	28.00	473200
2000-07-19	28.25	28.31	25.63	26.06	1266800
2000-07-20	26.75	28.50	26.25	26.63	693400
2000-07-21	26.56	26.75	25.75	26.38	214900
2000-07-24	26.00	27.13	25.38	25.50	267900
2000-07-25	26.22	27.88	26.06	27.50	426500
2000-07-26	27.06	27.06	25.19	25.81	856900
2000-07-27	25.38	25.38	23.25	23.63	374300
2000-07-28	23.50	25.00	23.31	24.00	328300
2000-07-31	24.00	25.25	23.75	24.81	196000
2000-08-01	24.88	24.94	23.38	23.50	488200
2000-08-02	24.00	24.63	23.63	23.88	323400
2000-08-03	23.25	23.25	20.88	22.75	464400
2000-08-04	23.00	23.63	21.63	22.00	507700
2000-08-07	21.75	22.13	21.31	21.56	455300
2000-08-08	21.75	21.88	20.00	20.13	1335700
2000-08-09	20.50	21.44	20.44	20.69	1214400
2000-08-10	21.00	21.38	19.94	20.23	326500
2000-08-11	20.31	21.94	20.25	21.31	285500
2000-08-14	21.38	22.50	21.06	22.38	272300
2000-08-15	22.13	23.75	22.00	22.81	594400
2000-08-16	23.00	24.19	22.81	23.50	538800
2000-08-17	23.66	26.73	23.63	26.50	1594500
2000-08-18	27.88	28.00	26.50	26.81	533700
2000-08-21	27.09	27.50	26.13	26.25	240400
2000-08-22	26.25	26.75	25.13	26.00	317000
2000-08-23	25.38	27.13	25.38	26.63	567300
2000-08-24	26.88	27.25	26.44	26.94	240400
2000-08-25	26.81	27.31	26.38	26.88	247600
2000-08-28	26.88	28.25	26.69	27.38	139000
2000-08-29	27.63	29.00	27.38	27.88	368700
2000-08-30	28.19	29.13	28.00	29.00	384800
2000-08-31	29.00	30.00	28.75	29.31	429800
2000-09-01	29.63	29.94	28.44	28.69	309400
2000-09-05	28.75	29.19	27.56	27.69	132300
2000-09-06	27.56	27.63	26.38	26.69	295600
2000-09-07	26.75	27.63	26.25	26.69	524000
2000-09-08	26.94	27.00	24.50	25.00	841000
2000-09-11	24.81	26.75	24.81	25.31	429500
2000-09-12	26.00	26.06	24.13	24.50	195600
2000-09-13	24.38	25.13	24.00	24.81	402200
2000-09-14	25.09	26.31	25.06	25.50	277300
2000-09-15	25.44	25.50	23.38	24.00	332100
2000-09-18	24.00	25.19	23.44	23.50	551200
2000-09-19	24.06	26.25	23.69	25.94	411400
2000-09-20	25.63	26.50	24.88	26.00	469600
2000-09-21	26.13	26.13	24.13	24.94	240700
2000-09-22	24.50	24.52	23.06	24.25	1123600
2000-09-25	24.44	25.13	23.50	23.75	549700
2000-09-26	23.75	24.19	21.81	22.00	889400
2000-09-27	22.25	22.63	21.13	21.13	304800
2000-09-28	21.44	22.75	21.38	22.63	317100
2000-09-29	22.50	22.50	21.38	21.81	377200
2000-10-02	21.75	22.00	21.00	21.69	385800
2000-10-03	21.63	22.00	19.75	19.75	709400
2000-10-04	20.22	22.00	18.69	21.81	851600
2000-10-05	21.63	22.00	19.13	19.38	504600
2000-10-06	19.75	20.06	18.50	18.63	910500
2000-10-09	18.63	19.25	18.00	18.56	442000
2000-10-10	18.19	18.63	16.50	17.88	1735400
2000-10-11	17.63	19.13	16.94	18.81	913800
2000-10-12	19.50	19.63	17.06	17.06	816900
2000-10-13	17.50	19.69	17.13	19.11	489300
2000-10-16	19.94	19.94	17.50	17.64	223600
2000-10-17	18.13	18.19	15.69	16.50	345500
2000-10-18	16.25	19.44	15.38	18.50	1125600
2000-10-19	19.00	21.44	18.88	21.25	808700
2000-10-20	21.13	22.25	20.06	21.88	495000
2000-10-23	21.31	22.75	20.38	22.13	416500
2000-10-24	22.00	22.00	19.50	19.69	482800
2000-10-25	19.38	19.50	18.50	18.88	224900
2000-10-26	18.88	20.50	18.38	20.50	231600
2000-10-27	20.63	21.19	19.69	19.88	266600
2000-10-30	18.63	20.50	18.50	20.50	182400
2000-10-31	20.25	23.06	20.25	22.56	270800
2000-11-01	22.13	22.13	21.31	21.88	153000
2000-11-02	22.25	23.25	22.06	22.25	189600
2000-11-03	22.31	22.81	21.63	22.19	236800
2000-11-06	22.22	22.63	21.88	22.25	164900
2000-11-07	21.91	21.94	20.31	21.50	259800
2000-11-08	21.06	21.81	20.88	21.13	268000
2000-11-09	20.81	21.63	20.44	21.06	284500
2000-11-10	20.88	20.88	19.63	19.75	242200
2000-11-13	19.91	22.25	19.44	21.50	205700
2000-11-14	21.75	22.88	21.38	22.00	271900
2000-11-15	22.02	23.00	21.94	22.63	191800
2000-11-16	22.50	22.81	20.94	21.00	122600
2000-11-17	21.56	21.63	20.31	21.13	109200
2000-11-20	20.56	20.69	20.13	20.50	120100
2000-11-21	20.00	20.06	17.75	19.13	566800
2000-11-22	19.13	19.38	18.13	18.44	232400
2000-11-24	18.44	19.50	18.25	19.50	291300
2000-11-27	19.63	20.25	18.81	19.13	116500
2000-11-28	18.38	18.75	17.31	17.52	104900
2000-11-29	17.52	18.63	17.13	17.69	129500
2000-11-30	15.75	16.69	15.25	16.25	480900
2000-12-01	16.14	18.30	16.13	16.44	344600
2000-12-04	16.31	17.13	16.13	16.13	230700
2000-12-05	16.38	19.13	16.31	18.56	363700
2000-12-06	18.50	19.13	17.13	17.81	300400
2000-12-07	17.63	18.00	17.00	17.88	187800
2000-12-08	18.44	21.38	18.38	20.38	368800
2000-12-11	20.19	24.38	20.00	23.94	754400
2000-12-12	23.50	23.75	22.63	23.50	546700
2000-12-13	23.00	23.50	21.06	21.31	496000
2000-12-14	21.56	21.56	20.50	20.78	149700
2000-12-15	20.75	20.75	19.25	20.25	478200
2000-12-18	20.38	21.00	19.75	19.75	293100
2000-12-19	20.00	22.25	19.75	19.81	150000
2000-12-20	20.06	20.06	18.63	19.25	273900
2000-12-21	19.00	19.63	18.19	19.00	234800
2000-12-22	19.02	21.63	19.00	21.38	162500
2000-12-26	21.13	22.00	20.63	21.44	143800
2000-12-27	20.06	23.00	19.75	22.77	358100
2000-12-28	22.88	25.25	22.56	24.25	286800
2000-12-29	24.06	25.31	23.31	23.44	246200
2001-01-02	23.38	23.50	21.75	22.50	220000
2001-01-03	22.50	25.63	21.69	25.00	529500
2001-01-04	25.02	27.25	24.81	27.13	1792700
2001-01-05	27.00	27.50	26.31	27.13	469900
2001-01-08	26.63	27.00	25.25	26.81	552200
2001-01-09	26.38	29.13	26.38	28.88	1332900
2001-01-10	28.13	28.75	27.00	28.75	1567100
2001-01-11	28.06	31.19	27.50	30.50	1650400
2001-01-12	30.38	34.00	29.00	34.00	3419100
2001-01-16	33.81	33.81	30.88	31.06	1181300
2001-01-17	31.94	35.38	31.89	32.56	2579800
2001-01-18	32.50	35.13	31.88	33.75	953800
2001-01-19	34.13	35.00	32.75	33.63	910800
2001-01-22	33.25	33.88	32.56	33.75	520600
2001-01-23	33.69	34.38	33.13	34.19	1571400
2001-01-24	34.06	36.38	34.06	35.31	1111400
2001-01-25	35.11	35.44	33.66	33.94	433800
2001-01-26	33.81	33.94	32.06	32.75	585600
2001-01-29	32.50	34.69	32.38	34.69	765000
2001-01-30	34.66	37.00	34.38	34.38	1084200
2001-01-31	34.38	35.75	34.38	35.13	613500
2001-02-01	34.98	35.13	34.14	34.88	209700
2001-02-02	34.94	35.13	31.75	32.25	352500
2001-02-05	32.13	32.14	29.25	29.81	1104000
2001-02-06	29.59	30.69	28.44	29.50	717200
2001-02-07	29.44	29.50	28.38	28.75	349900
2001-02-08	29.20	30.59	28.88	30.00	745200
2001-02-09	30.06	31.00	29.38	30.13	606000
2001-02-12	30.44	32.88	30.06	31.69	1181900
2001-02-13	33.84	33.94	31.06	31.19	635100
2001-02-14	31.16	34.94	31.14	34.44	1598500
2001-02-15	35.13	37.06	35.00	36.19	1935700
2001-02-16	35.75	35.81	33.75	35.50	835000
2001-02-20	35.56	35.63	33.38	34.94	1289200
2001-02-21	33.41	36.06	33.38	35.50	1074400
2001-02-22	35.45	35.81	34.63	35.00	1125300
2001-02-23	34.88	35.63	33.63	35.25	1037200
2001-02-26	35.31	36.19	34.44	35.44	896300
2001-02-27	35.30	36.88	32.81	33.06	1087100
2001-02-28	32.81	33.00	30.38	31.50	890000
2001-03-01	30.88	33.56	29.00	33.44	630600
2001-03-02	32.63	35.25	32.00	32.69	846500
2001-03-05	32.55	35.00	32.50	34.50	401300
2001-03-06	35.13	38.38	35.00	37.63	2296900
2001-03-07	38.38	38.44	36.63	37.88	1546000
2001-03-08	37.75	38.19	36.63	38.00	596300
2001-03-09	37.69	37.69	34.81	35.50	1172200
2001-03-12	34.59	35.88	33.13	33.44	1151600
2001-03-13	33.00	34.63	31.38	34.25	1909300
2001-03-14	32.88	35.38	32.75	34.00	981700
2001-03-15	34.31	35.56	31.50	31.69	1383400
2001-03-16	31.63	31.63	27.88	29.19	1814000
2001-03-19	26.81	27.06	22.00	24.44	5181200
2001-03-20	24.13	26.31	23.13	23.50	1448000
2001-03-21	23.75	26.06	23.63	24.69	892800
2001-03-22	24.91	27.94	24.88	27.56	821100
2001-03-23	27.50	28.38	26.25	26.95	695600
2001-03-26	26.47	27.63	25.38	26.31	738500
2001-03-27	26.31	27.75	25.63	26.88	644200
2001-03-28	26.19	26.63	25.56	25.56	700800
2001-03-29	25.53	26.25	23.88	24.13	403000
2001-03-30	24.50	25.06	22.63	24.69	584400
2001-04-02	24.75	25.00	22.50	22.81	1000900
2001-04-03	23.00	23.38	21.31	21.75	364400
2001-04-04	21.52	22.25	20.19	21.19	451000
2001-04-05	22.13	25.31	22.13	24.44	614100
2001-04-06	24.06	24.38	23.00	23.06	275300
2001-04-09	23.10	23.97	22.23	22.54	460000
2001-04-10	22.60	24.63	22.59	24.50	800500
2001-04-11	25.60	28.62	25.34	25.42	1320000
2001-04-12	25.64	27.65	24.90	27.65	700900
2001-04-16	27.18	27.31	25.50	26.15	334100
2001-04-17	26.02	27.35	24.52	25.34	633900
2001-04-18	26.30	30.09	26.30	28.38	771600
2001-04-19	28.81	30.99	28.25	29.83	739300
2001-04-20	29.81	29.90	28.32	29.03	492300
2001-04-23	29.21	29.21	26.91	27.55	326400
2001-04-24	27.98	29.45	26.50	26.78	555400
2001-04-25	27.30	28.17	26.30	28.08	562300
2001-04-26	28.25	28.43	26.92	28.04	338800
2001-04-27	28.10	28.55	27.74	28.03	647400
2001-04-30	28.45	30.10	28.06	28.71	1059200
2001-05-01	28.91	29.07	27.74	28.70	835500
2001-05-02	29.12	29.50	28.56	29.31	607800
2001-05-03	28.83	28.84	28.00	28.28	453000
2001-05-04	28.22	28.40	27.50	28.37	590400
2001-05-07	28.33	29.00	28.29	28.44	436300
2001-05-08	29.01	29.75	28.79	29.71	786200
2001-05-09	29.54	31.50	29.12	30.00	1048200
2001-05-10	30.81	31.25	27.50	27.79	1436000
2001-05-11	27.99	28.15	26.93	27.60	653300
2001-05-14	27.53	27.77	26.30	26.60	438900
2001-05-15	27.03	27.39	25.78	26.15	883600
2001-05-16	26.20	28.00	25.55	27.34	1284100
2001-05-17	27.30	28.20	27.15	27.48	872800
2001-05-18	27.65	27.65	26.60	26.70	458800
2001-05-21	26.54	28.00	26.54	27.91	1241300
2001-05-22	28.15	29.05	28.02	28.20	428000
2001-05-23	28.00	28.00	26.35	26.55	479400
2001-05-24	26.64	26.71	25.18	25.45	465500
2001-05-25	25.60	26.10	25.45	25.56	501900
2001-05-29	25.81	25.81	23.61	23.64	645500
2001-05-30	23.62	23.63	22.30	23.11	1713200
2001-05-31	22.95	23.92	22.86	23.26	638400
2001-06-01	23.36	24.60	23.35	23.95	478600
2001-06-04	23.80	24.35	23.60	24.15	457700
2001-06-05	24.13	25.50	24.13	25.36	280300
2001-06-06	25.28	25.48	24.03	24.79	591600
2001-06-07	24.80	26.20	24.79	25.95	305200
2001-06-08	26.35	26.35	24.55	25.19	252600
2001-06-11	24.00	24.00	22.46	23.35	1110000
2001-06-12	23.34	24.30	22.00	24.25	1277600
2001-06-13	24.15	25.05	24.14	24.46	664500
2001-06-14	24.18	24.25	22.75	23.31	502200
2001-06-15	23.05	23.68	22.15	22.95	565600
2001-06-18	22.92	23.87	22.10	22.35	224900
2001-06-19	22.74	23.85	22.00	22.22	244800
2001-06-20	21.95	23.05	21.85	22.70	517000
2001-06-21	22.68	22.68	21.75	22.14	366500
2001-06-22	22.45	23.62	22.15	23.20	260800
2001-06-25	23.15	23.65	23.05	23.07	523500
2001-06-26	22.91	24.25	22.70	24.14	281200
2001-06-27	22.04	25.15	21.77	24.50	1169500
2001-06-28	24.57	25.15	24.50	24.95	409200
2001-06-29	25.13	26.10	24.88	25.66	502400
2001-07-02	25.70	25.70	24.68	24.71	164000
2001-07-03	24.77	25.70	23.77	24.10	473900
2001-07-05	23.99	24.10	22.48	22.48	665100
2001-07-06	22.19	22.35	20.75	21.03	1522700
2001-07-09	20.90	21.80	20.40	21.25	968100
2001-07-10	21.25	21.95	20.25	20.52	241100
2001-07-11	20.40	20.52	19.85	20.20	828400
2001-07-12	20.72	22.13	20.39	22.08	435000
2001-07-13	21.81	22.15	21.30	21.74	247900
2001-07-16	21.00	22.15	20.65	21.10	404900
2001-07-17	20.60	21.87	19.95	21.55	484000
2001-07-18	21.00	21.55	20.28	20.30	298900
2001-07-19	20.75	21.45	20.55	21.03	433100
2001-07-20	21.00	21.00	20.20	20.83	144600
2001-07-23	20.65	20.91	19.73	19.95	381700
2001-07-24	19.73	20.06	18.98	19.14	488100
2001-07-25	17.95	18.57	17.50	18.45	2844100
2001-07-26	18.57	19.80	18.56	19.74	239300
2001-07-27	19.75	21.01	19.38	20.57	265300
2001-07-30	20.55	21.35	20.32	20.67	224700
2001-07-31	20.37	21.80	20.37	20.90	571900
2001-08-01	21.40	22.47	21.39	21.84	436800
2001-08-02	21.88	22.28	21.70	22.15	393600
2001-08-03	22.00	22.10	21.56	21.86	407700
2001-08-06	21.85	22.00	20.88	20.89	93500
2001-08-07	20.90	21.19	20.41	20.90	210400
2001-08-08	20.95	21.47	19.74	20.01	305700
2001-08-09	20.43	20.43	19.60	20.29	223200
2001-08-10	20.33	20.83	19.65	20.43	354400
2001-08-13	20.43	20.98	20.43	20.82	107500
2001-08-14	20.84	21.30	20.80	20.86	157300
2001-08-15	20.99	21.30	20.85	21.00	1281800
2001-08-16	20.93	22.54	20.67	22.42	532100
2001-08-17	22.22	22.95	21.95	22.40	469700
2001-08-20	22.30	22.60	21.87	22.60	140600
2001-08-21	22.60	23.20	22.51	22.85	435100
2001-08-22	23.25	24.20	22.65	23.98	608300
2001-08-23	23.59	24.40	23.55	23.70	421800
2001-08-24	23.85	25.04	23.75	24.50	341600
2001-08-27	24.55	25.10	24.16	24.60	284000
2001-08-28	24.49	24.49	23.25	23.50	491900
2001-08-29	23.65	23.75	22.70	22.75	266900
2001-08-30	22.60	22.60	21.65	22.05	406200
2001-08-31	21.81	24.25	21.60	23.86	475400
2001-09-04	24.25	25.32	23.80	24.03	1142300
2001-09-05	24.09	24.20	23.70	23.75	1085000
2001-09-06	23.40	23.41	21.90	22.05	589900
2001-09-07	22.25	23.00	21.72	22.83	355100
2001-09-10	22.84	23.17	22.10	22.46	365900
2001-09-17	22.13	22.13	20.38	20.39	456600
2001-09-18	21.09	21.50	20.25	20.86	433900
2001-09-19	20.90	21.36	17.94	19.35	467700
2001-09-20	19.73	20.50	19.00	19.50	660200
2001-09-21	19.00	19.96	18.30	19.05	245600
2001-09-24	20.01	20.20	19.25	19.80	454700
2001-09-25	19.85	20.20	19.55	19.99	428200
2001-09-26	20.14	20.15	18.25	19.30	305100
2001-09-27	19.05	19.05	16.85	18.39	498000
2001-09-28	18.39	19.30	18.05	18.45	1395100
2001-10-01	18.40	18.40	17.11	17.25	498800
2001-10-02	17.33	18.23	17.30	18.04	438300
2001-10-03	18.04	20.40	17.66	19.81	307400
2001-10-04	20.17	20.29	19.55	19.89	1679800
2001-10-05	20.00	20.10	18.50	19.96	503100
2001-10-08	19.91	20.29	19.51	20.09	679800
2001-10-09	20.05	20.10	19.35	19.95	317000
2001-10-10	19.69	21.15	19.52	21.12	942100
2001-10-11	21.20	24.40	21.10	23.35	1084500
2001-10-12	23.30	24.25	22.80	24.05	721700
2001-10-15	23.60	23.60	22.80	23.00	339500
2001-10-16	22.95	23.59	22.80	23.25	424600
2001-10-17	23.60	24.25	22.12	22.16	709100
2001-10-18	22.15	22.92	21.24	21.24	397800
2001-10-19	21.27	21.70	20.90	21.30	653700
2001-10-22	21.10	23.25	20.91	22.97	660100
2001-10-23	22.95	23.95	22.80	23.38	372900
2001-10-24	23.37	24.15	23.13	23.95	184900
2001-10-25	23.83	25.37	23.25	25.37	323900
2001-10-26	25.36	25.60	24.60	24.99	418400
2001-10-29	24.75	25.01	23.57	23.58	211600
2001-10-30	23.58	23.71	22.54	23.55	300700
2001-10-31	23.67	25.20	23.59	24.82	424300
2001-11-01	24.90	25.45	24.55	25.25	263000
2001-11-02	25.40	27.45	25.20	26.00	1042300
2001-11-05	25.70	26.85	25.70	26.52	438400
2001-11-06	26.32	27.50	26.30	27.49	603200
2001-11-07	27.30	27.64	26.65	26.98	446100
2001-11-08	27.15	27.70	25.35	25.55	430300
2001-11-09	25.65	26.59	25.54	26.45	247500
2001-11-12	26.50	26.62	25.15	26.10	322200
2001-11-13	26.56	27.85	26.56	27.79	367600
2001-11-14	27.87	28.70	27.65	27.85	576300
2001-11-15	27.76	28.32	27.00	27.00	193600
2001-11-16	27.05	27.32	26.31	26.51	170700
2001-11-19	26.64	26.89	25.85	26.09	245700
2001-11-20	26.08	26.08	24.70	24.70	232100
2001-11-21	24.70	25.20	24.41	25.11	286400
2001-11-23	25.15	25.65	24.95	25.53	231900
2001-11-26	25.54	26.50	25.50	26.37	308800
2001-11-27	26.30	28.00	25.73	27.00	293300
2001-11-28	26.88	27.34	26.36	26.50	121600
2001-11-29	26.80	27.42	25.93	27.42	219800
2001-11-30	27.47	27.48	25.65	26.56	370100
2001-12-03	26.70	27.30	26.32	26.95	377700
2001-12-04	27.20	29.15	27.15	28.46	869900
2001-12-05	28.70	30.59	28.67	30.11	1258600
2001-12-06	28.91	29.25	27.65	27.95	6420100
2001-12-07	27.92	28.79	27.90	28.69	3851200
2001-12-10	28.68	29.72	28.55	29.61	1350100
2001-12-11	29.70	30.09	29.40	29.89	704200
2001-12-12	29.79	30.16	29.45	30.03	900800
2001-12-13	29.50	30.25	29.44	29.65	818900
2001-12-14	29.60	30.41	29.52	30.33	623100
2001-12-17	30.35	31.83	30.11	31.64	1116800
2001-12-18	31.78	33.46	31.46	32.65	1282400
2001-12-19	32.49	32.49	31.15	31.59	692900
2001-12-20	31.50	31.66	30.25	30.35	385000
2001-12-21	30.49	31.40	30.25	30.33	877800
2001-12-24	30.51	31.19	30.50	30.82	91500
2001-12-26	31.05	32.30	31.00	32.05	250400
2001-12-27	32.00	32.49	31.78	32.14	310400
2001-12-28	32.20	32.80	32.00	32.07	247200
2001-12-31	32.17	32.34	30.82	31.35	591200
2002-01-02	31.51	32.47	31.07	32.47	592600
2002-01-03	32.69	33.97	32.62	33.75	659800
2002-01-04	33.78	34.72	33.39	34.61	761600
2002-01-07	34.40	34.68	33.50	33.75	677100
2002-01-08	33.75	33.86	32.67	33.63	669100
2002-01-09	34.63	35.13	34.62	34.97	2511800
2002-01-10	34.93	34.93	34.29	34.62	353200
2002-01-11	34.75	35.05	34.15	34.15	478100
2002-01-14	34.10	34.30	33.25	33.81	513100
2002-01-15	32.84	34.45	32.81	34.15	897900
2002-01-16	33.66	33.67	32.01	32.36	861600
2002-01-17	32.40	32.75	31.49	32.27	958400
2002-01-18	31.80	33.15	31.66	32.21	499000
2002-01-22	32.30	32.58	31.20	31.54	548400
2002-01-23	31.45	32.70	31.29	32.47	408300
2002-01-24	32.51	33.03	32.00	32.87	330000
2002-01-25	32.95	33.47	32.33	33.20	228200
2002-01-28	33.22	33.75	33.20	33.59	320600
2002-01-29	33.69	33.88	32.42	32.90	233200
2002-01-30	33.01	34.00	32.50	33.98	297400
2002-01-31	34.10	34.82	33.71	34.79	410500
2002-02-01	34.70	34.94	34.05	34.13	273400
2002-02-04	34.35	34.62	32.79	32.97	796600
2002-02-05	32.97	34.12	31.75	33.55	615800
2002-02-06	33.75	34.31	32.94	34.11	342700
2002-02-07	34.31	34.31	31.82	31.93	742800
2002-02-08	31.90	32.18	31.35	31.90	633300
2002-02-11	31.93	34.14	31.93	33.90	654400
2002-02-12	33.79	33.95	32.99	32.99	567300
2002-02-13	33.08	34.80	33.01	34.57	1398800
2002-02-14	34.10	35.25	33.70	33.70	358900
2002-02-15	33.85	34.10	32.83	32.92	280200
2002-02-19	32.93	33.13	31.44	31.45	628800
2002-02-20	31.80	32.10	30.55	31.61	742700
2002-02-21	31.61	31.75	29.32	29.32	344200
2002-02-22	29.36	30.01	28.82	29.10	404400
2002-02-25	29.23	30.33	29.23	29.92	493700
2002-02-26	29.93	30.74	29.30	29.73	417900
2002-02-27	29.88	30.45	29.36	29.91	778300
2002-02-28	29.96	30.35	28.84	28.89	321100
2002-03-01	29.11	31.77	29.00	31.77	422000
2002-03-04	31.79	33.90	31.76	33.59	590600
2002-03-05	33.55	33.58	32.85	33.35	305400
2002-03-06	33.24	33.60	32.34	33.27	307700
2002-03-07	33.40	34.45	33.35	33.56	440200
2002-03-08	33.85	34.50	33.74	34.34	601000
2002-03-11	33.94	34.20	33.03	33.10	275800
2002-03-12	32.59	34.23	32.42	33.71	686800
2002-03-13	33.20	33.21	31.63	31.63	2065400
2002-03-14	31.90	32.15	30.66	30.66	632700
2002-03-15	30.67	31.40	30.38	31.13	479000
2002-03-18	31.14	32.12	31.14	31.87	621900
2002-03-19	32.05	32.48	31.76	32.04	412400
2002-03-20	31.99	32.25	31.00	31.32	338500
2002-03-21	32.05	33.44	31.22	33.43	796500
2002-03-22	33.43	33.80	32.70	33.64	1032700
2002-03-25	33.50	33.55	31.36	31.68	568000
2002-03-26	31.65	33.09	31.61	32.46	284100
2002-03-27	32.52	33.25	32.05	33.15	610500
2002-03-28	33.29	34.10	33.29	33.73	340800
2002-04-01	33.56	34.13	32.85	34.05	301000
2002-04-02	33.68	33.69	32.72	32.75	193400
2002-04-03	32.75	33.24	31.86	31.99	270300
2002-04-04	31.83	33.44	31.68	33.19	488900
2002-04-05	33.35	33.76	31.90	32.04	907600
2002-04-08	31.83	32.27	30.88	32.17	811300
2002-04-09	32.20	32.93	32.17	32.54	758700
2002-04-10	32.55	33.50	32.45	32.71	621900
2002-04-11	32.46	32.93	32.00	32.17	239100
2002-04-12	32.30	32.57	31.26	32.52	732000
2002-04-15	32.38	32.87	31.75	32.84	209900
2002-04-16	33.43	35.25	33.30	34.62	787900
2002-04-17	34.95	35.57	34.95	35.20	1115700
2002-04-18	35.10	35.20	32.91	33.96	448000
2002-04-19	34.29	34.40	33.31	33.82	295700
2002-04-22	33.80	34.04	32.80	34.04	421700
2002-04-23	34.05	34.61	32.96	33.04	497300
2002-04-24	33.06	33.70	32.39	32.60	875300
2002-04-25	32.49	33.80	32.40	33.50	324900
2002-04-26	33.50	34.06	32.36	32.50	615400
2002-04-29	32.60	33.32	31.45	32.25	326800
2002-04-30	32.31	33.30	32.07	32.95	585200
2002-05-01	32.98	35.40	32.38	34.69	1282900
2002-05-02	35.00	35.24	33.40	33.50	782600
2002-05-03	33.45	33.45	32.45	32.84	777200
2002-05-06	32.78	33.04	31.10	31.54	734000
2002-05-07	31.59	31.99	30.44	30.58	1212100
2002-05-08	31.11	33.05	31.06	33.05	1613900
2002-05-09	32.82	33.45	32.00	32.00	749800
2002-05-10	32.15	32.34	30.81	31.00	363700
2002-05-13	31.20	32.70	31.03	31.71	836800
2002-05-14	31.95	33.94	31.95	33.24	1601100
2002-05-15	29.99	30.74	27.77	28.50	5650900
2002-05-16	28.60	28.65	26.65	26.99	1370000
2002-05-17	27.50	28.33	26.88	27.40	788600
2002-05-20	27.23	27.46	26.50	26.95	418100
2002-05-21	27.26	27.43	25.79	25.81	683400
2002-05-22	25.87	26.11	25.00	25.60	1119400
2002-05-23	25.65	26.10	23.84	24.65	1511800
2002-05-24	24.33	24.34	22.95	23.96	868500
2002-05-28	24.09	24.56	23.25	23.71	628900
2002-05-29	23.45	23.46	22.31	22.96	784400
2002-05-30	22.66	23.00	21.93	22.72	832800
2002-05-31	22.91	23.45	22.55	22.87	840700
2002-06-03	22.90	22.98	21.50	21.58	560700
2002-06-04	21.58	22.72	21.33	22.45	910400
2002-06-05	22.46	22.95	21.76	22.00	617800
2002-06-06	22.01	22.10	21.50	21.74	352800
2002-06-07	21.52	22.26	20.58	21.67	939300
2002-06-10	21.74	22.42	21.50	21.54	399800
2002-06-11	21.86	22.46	20.85	21.01	670500
2002-06-12	21.17	21.69	20.85	21.25	506200
2002-06-13	21.30	22.01	20.81	20.90	291400
2002-06-14	20.80	21.28	19.60	20.98	529200
2002-06-17	21.26	21.56	20.76	21.05	786000
2002-06-18	20.90	21.60	20.16	20.20	821100
2002-06-19	20.25	20.25	19.00	19.01	1359200
2002-06-20	19.01	19.65	17.48	17.63	1736700
2002-06-21	17.80	18.00	16.71	17.02	2386800
2002-06-24	17.20	18.30	16.71	17.76	1539800
2002-06-25	17.90	18.13	16.85	17.11	620500
2002-06-26	16.75	17.79	16.50	17.54	408800
2002-06-27	17.71	19.05	17.70	19.04	944500
2002-06-28	19.04	19.96	18.60	18.94	887800
2002-07-01	18.75	19.23	17.27	17.40	387200
2002-07-02	17.30	17.30	16.50	17.05	801800
2002-07-03	16.90	17.30	16.27	17.06	481000
2002-07-05	17.30	18.90	17.29	18.90	174900
2002-07-08	18.48	19.13	17.50	17.50	469300
2002-07-09	17.60	17.60	16.17	16.32	684800
2002-07-10	16.54	16.65	15.76	15.90	937400
2002-07-11	15.72	16.50	15.38	16.30	1059200
2002-07-12	16.54	16.84	15.92	16.17	576300
2002-07-15	16.54	17.11	15.87	17.06	605000
2002-07-16	16.87	17.45	16.27	16.62	624100
2002-07-17	16.95	17.70	15.95	16.51	566500
2002-07-18	16.45	16.66	15.65	15.95	441500
2002-07-19	11.90	13.89	10.01	13.11	5642000
2002-07-22	13.03	14.10	12.95	13.61	1066800
2002-07-23	13.70	13.87	13.15	13.35	1120200
2002-07-24	13.11	13.56	12.60	13.31	1033700
2002-07-25	13.06	13.17	11.60	11.73	1253800
2002-07-26	12.20	12.50	11.64	12.09	382600
2002-07-29	12.30	12.61	11.81	12.30	794200
2002-07-30	12.26	13.11	12.11	13.05	839500
2002-07-31	12.94	12.99	11.90	12.16	443600
2002-08-01	12.12	12.43	11.10	11.14	894600
2002-08-02	11.30	11.37	10.62	10.97	700100
2002-08-05	10.76	11.10	10.05	10.11	255400
2002-08-06	10.18	11.30	10.18	10.97	537400
2002-08-07	11.30	11.53	10.55	11.15	676000
2002-08-08	11.35	11.35	10.75	11.15	893900
2002-08-09	10.89	11.25	10.62	10.96	425200
2002-08-12	10.54	10.79	10.34	10.54	291800
2002-08-13	10.25	11.11	10.17	10.20	670700
2002-08-14	10.17	10.65	10.01	10.35	581800
2002-08-15	10.26	11.58	10.26	11.28	725900
2002-08-16	11.27	12.28	11.09	12.10	732300
2002-08-19	12.12	13.31	12.12	13.11	754800
2002-08-20	13.35	13.36	12.14	12.15	1088700
2002-08-21	12.06	12.98	11.90	12.80	1096400
2002-08-22	12.95	13.50	12.62	13.32	715300
2002-08-23	13.24	13.24	12.29	12.33	945600
2002-08-26	12.33	12.90	12.03	12.79	375200
2002-08-27	13.01	13.01	12.08	12.16	1358500
2002-08-28	12.08	12.92	12.07	12.51	842600
2002-08-29	12.48	12.77	12.22	12.28	728600
2002-08-30	12.19	12.83	11.86	12.32	879500
2002-09-03	12.23	12.23	11.88	12.05	698100
2002-09-04	12.14	12.50	11.72	12.46	743200
2002-09-05	12.39	12.39	11.61	11.70	586700
2002-09-06	11.85	12.70	11.85	12.53	600600
2002-09-09	12.19	12.71	11.92	12.68	197000
2002-09-10	12.71	13.32	12.71	13.24	351000
2002-09-11	13.34	13.92	13.34	13.36	283200
2002-09-12	13.35	13.35	12.59	12.61	300000
2002-09-13	12.41	12.97	12.34	12.77	353600
2002-09-16	12.72	12.90	12.15	12.44	263200
2002-09-17	12.56	12.95	12.01	12.31	435100
2002-09-18	12.25	12.30	11.13	11.25	821500
2002-09-19	11.20	11.35	10.66	10.70	1127000
2002-09-20	10.85	11.09	10.23	10.48	1000900
2002-09-23	10.43	10.43	9.64	9.89	680600
2002-09-24	9.77	10.35	9.37	10.01	1512300
2002-09-25	10.17	10.84	9.96	10.72	717900
2002-09-26	10.73	11.05	10.12	10.58	480100
2002-09-27	10.40	10.75	10.17	10.20	403300
2002-09-30	10.07	10.15	9.79	10.06	377200
2002-10-01	10.12	10.31	9.70	10.23	616800
2002-10-02	10.12	10.88	9.96	10.15	362900
2002-10-03	10.09	10.10	9.50	9.55	280200
2002-10-04	9.23	9.69	8.48	8.63	803100
2002-10-07	8.52	8.75	7.83	7.91	566500
2002-10-08	7.86	8.15	7.83	7.96	1022200
2002-10-09	8.00	8.41	7.19	7.90	593700
2002-10-10	8.06	8.35	7.55	8.35	728400
2002-10-11	8.39	8.84	8.30	8.51	433000
2002-10-14	8.48	9.11	8.39	9.10	546200
2002-10-15	9.22	10.19	9.20	10.15	1075500
2002-10-16	9.70	9.96	9.39	9.39	597200
2002-10-17	9.66	10.38	9.59	10.16	415800
2002-10-18	10.00	10.76	9.71	10.68	446300
2002-10-21	10.60	11.29	10.11	11.22	435500
2002-10-22	11.10	11.10	10.36	10.36	292000
2002-10-23	10.34	11.50	10.05	11.46	589800
2002-10-24	11.46	12.08	11.41	11.45	518500
2002-10-25	11.45	11.74	10.85	11.43	667200
2002-10-28	11.49	11.90	11.16	11.38	635100
2002-10-29	11.33	11.43	10.65	11.06	456000
2002-10-30	11.00	12.44	10.83	12.15	838500
2002-10-31	12.12	12.59	11.87	12.14	627000
2002-11-01	11.93	12.86	11.81	12.70	336300
2002-11-04	12.86	14.10	12.85	13.44	1160500
2002-11-05	13.37	13.37	12.10	12.71	558100
2002-11-06	12.77	13.27	12.52	13.14	542900
2002-11-07	13.12	13.12	11.81	12.00	498300
2002-11-08	11.94	12.17	11.22	11.72	242800
2002-11-11	11.73	11.73	9.00	10.70	1364600
2002-11-12	10.84	12.63	10.84	12.21	1358600
2002-11-13	12.06	12.41	11.80	12.38	1131600
2002-11-14	12.48	12.99	12.47	12.87	608200
2002-11-15	12.78	13.41	12.46	13.35	719800
2002-11-18	13.43	14.39	13.40	13.95	841500
2002-11-19	13.86	13.98	13.36	13.54	478000
2002-11-20	13.55	14.79	13.53	14.76	432700
2002-11-21	14.81	16.19	14.81	16.18	661600
2002-11-22	15.98	17.07	15.65	16.85	823900
2002-11-25	17.05	17.50	16.30	16.60	635100
2002-11-26	16.65	17.01	15.28	15.36	767600
2002-11-27	15.54	16.35	15.50	16.06	487000
2002-11-29	16.20	16.47	15.81	15.82	238300
2002-12-02	16.10	16.74	15.52	15.80	395900
2002-12-03	15.67	15.79	14.92	15.01	519600
2002-12-04	14.86	14.88	13.02	13.90	1205700
2002-12-05	14.01	14.47	13.64	13.96	840600
2002-12-06	13.90	14.17	13.50	14.00	1024300
2002-12-09	13.94	14.10	12.59	12.93	623200
2002-12-10	12.96	13.59	12.81	13.39	1194300
2002-12-11	13.25	14.34	12.89	13.47	958500
2002-12-12	13.31	14.00	12.66	13.43	531600
2002-12-13	13.24	13.38	12.99	13.20	338700
2002-12-16	13.10	14.19	13.03	14.08	461800
2002-12-17	14.20	14.38	13.60	14.01	719800
2002-12-18	14.00	14.00	12.91	13.27	702300
2002-12-19	13.04	13.54	12.70	13.19	428400
2002-12-20	13.29	13.53	12.64	12.97	529000
2002-12-23	12.88	13.45	12.78	12.98	386300
2002-12-24	12.90	13.17	12.90	13.11	188500
2002-12-26	13.16	13.60	12.88	13.05	443800
2002-12-27	13.08	13.13	12.74	12.98	291500
2002-12-30	13.04	13.49	12.62	13.43	620300
2002-12-31	13.29	13.98	13.28	13.70	698800
2003-01-02	13.65	14.50	13.53	14.50	457000
2003-01-03	14.50	14.76	14.13	14.30	400600
2003-01-06	14.45	15.03	14.33	14.93	398800
2003-01-07	14.97	15.04	13.94	14.46	491300
2003-01-08	14.20	14.30	13.25	13.51	484800
2003-01-09	13.63	14.42	13.55	14.03	375400
2003-01-10	13.72	14.19	13.51	14.04	422600
2003-01-13	14.14	14.47	13.98	14.29	414000
2003-01-14	14.28	14.50	14.05	14.29	545900
2003-01-15	14.20	14.24	13.60	13.72	292400
2003-01-16	13.81	13.90	13.32	13.45	241900
2003-01-17	13.37	13.39	12.95	13.02	261100
2003-01-21	13.09	13.20	12.44	12.55	401300
2003-01-22	12.49	12.54	11.93	12.06	590400
2003-01-23	12.20	12.43	11.50	12.15	509700
2003-01-24	12.05	12.05	11.45	11.45	262700
2003-01-27	11.25	11.95	11.20	11.77	340600
2003-01-28	11.85	12.22	11.75	11.90	382000
2003-01-29	11.78	12.53	11.61	12.37	396400
2003-01-30	12.45	12.45	11.37	11.51	493000
2003-01-31	11.18	11.37	10.28	11.02	1420800
2003-02-03	10.83	11.14	10.53	10.65	480000
2003-02-04	10.57	10.75	10.25	10.66	494500
2003-02-05	10.70	11.22	10.65	10.79	668000
2003-02-06	10.76	11.10	10.53	10.62	255000
2003-02-07	10.68	10.90	10.35	10.38	192400
2003-02-10	10.56	10.84	10.16	10.51	276800
2003-02-11	10.60	10.91	10.43	10.54	284500
2003-02-12	10.53	11.00	10.37	10.37	270000
2003-02-13	10.38	10.67	10.00	10.62	254700
2003-02-14	10.46	12.07	10.46	11.97	815900
2003-02-18	12.11	12.17	11.47	11.56	489500
2003-02-19	11.75	12.95	11.65	12.01	1035000
2003-02-20	12.15	12.25	11.81	11.96	407200
2003-02-21	11.99	12.04	11.70	11.75	193300
2003-02-24	11.75	11.99	11.43	11.43	301000
2003-02-25	11.40	11.83	11.07	11.77	398200
2003-02-26	11.72	11.80	11.33	11.38	176700
2003-02-27	11.50	11.84	11.31	11.64	206000
2003-02-28	11.66	12.03	11.58	11.87	345300
2003-03-03	11.92	12.28	11.34	11.35	310700
2003-03-04	11.35	11.40	11.00	11.30	311100
2003-03-05	11.32	11.32	11.05	11.12	263100
2003-03-06	11.05	11.35	10.87	11.15	583300
2003-03-07	10.95	11.11	10.61	10.81	380200
2003-03-10	10.69	10.84	10.50	10.56	234300
2003-03-11	10.55	10.74	10.38	10.47	220200
2003-03-12	10.50	10.85	10.13	10.80	345300
2003-03-13	10.91	11.29	10.90	11.29	399900
2003-03-14	11.27	11.40	10.90	11.00	789100
2003-03-17	10.92	12.25	10.87	12.21	548800
2003-03-18	12.30	12.63	12.06	12.59	423000
2003-03-19	12.55	12.89	12.26	12.85	414400
2003-03-20	12.79	13.25	12.31	13.02	444000
2003-03-21	13.27	13.44	13.15	13.24	524700
2003-03-24	13.10	13.10	12.48	12.48	627900
2003-03-25	12.52	12.75	12.27	12.75	232500
2003-03-26	12.97	13.53	12.51	13.12	788000
2003-03-27	12.96	12.99	12.56	12.67	455300
2003-03-28	12.63	12.82	12.29	12.46	273100
2003-03-31	12.35	12.35	11.78	11.89	762200
2003-04-01	11.77	12.04	11.75	11.94	377700
2003-04-02	12.13	12.54	12.04	12.18	528000
2003-04-03	12.34	12.35	11.95	12.00	450800
2003-04-04	12.00	12.15	11.60	11.63	250100
2003-04-07	12.08	12.67	12.00	12.31	474300
2003-04-08	12.25	12.35	11.90	11.96	494100
2003-04-09	12.00	12.68	11.09	11.15	3750500
2003-04-10	11.17	11.77	10.93	11.20	4063900
2003-04-11	11.22	11.42	11.19	11.35	1142400
2003-04-14	11.25	11.70	11.10	11.68	1267800
2003-04-15	11.60	11.82	11.50	11.76	872600
2003-04-16	11.90	12.00	11.50	11.64	627900
2003-04-17	11.70	11.95	11.62	11.90	431600
2003-04-21	11.89	12.15	11.66	12.12	942500
2003-04-22	12.09	12.80	11.98	12.80	1036500
2003-04-23	12.81	13.00	12.37	12.95	760900
2003-04-24	12.86	12.95	12.72	12.90	772900
2003-04-25	12.80	12.81	12.15	12.43	1218600
2003-04-28	12.50	12.60	12.36	12.44	294200
2003-04-29	12.43	12.99	12.31	12.53	674500
2003-04-30	12.45	12.71	12.16	12.57	814500
2003-05-01	12.57	12.70	12.24	12.67	219300
2003-05-02	12.68	13.29	12.60	13.00	674700
2003-05-05	13.14	14.38	13.01	13.90	2655100
2003-05-06	14.00	14.00	13.60	13.70	1151800
2003-05-07	13.55	13.76	13.26	13.47	837200
2003-05-08	13.35	13.40	13.04	13.14	591800
2003-05-09	13.35	13.72	13.17	13.64	1057500
2003-05-12	13.59	13.81	13.39	13.57	572700
2003-05-13	13.48	13.48	12.90	12.95	1359600
2003-05-14	13.07	13.40	12.75	13.30	654500
2003-05-15	13.30	13.57	13.16	13.43	376300
2003-05-16	13.23	13.48	13.08	13.17	372700
2003-05-19	13.16	13.20	12.59	12.85	822500
2003-05-20	13.05	13.49	12.75	13.12	981400
2003-05-21	14.75	14.90	14.00	14.83	4749100
2003-05-22	14.84	15.88	14.78	15.75	1957000
2003-05-23	15.76	16.22	15.72	16.00	1327400
2003-05-27	15.99	16.28	15.59	16.18	704500
2003-05-28	16.18	16.75	16.15	16.37	681500
2003-05-29	16.40	16.80	16.16	16.33	1098500
2003-05-30	16.30	17.00	16.30	16.85	486100
2003-06-02	16.85	17.23	16.17	16.28	921800
2003-06-03	16.23	17.12	16.16	16.65	872400
2003-06-04	16.84	17.12	16.65	16.90	527700
2003-06-05	16.80	17.63	16.43	17.57	845300
2003-06-06	18.00	18.39	17.26	17.40	1878300
2003-06-09	17.06	17.11	16.00	16.39	1192400
2003-06-10	16.45	16.52	15.54	16.10	1229200
2003-06-11	16.04	16.16	15.56	16.10	722500
2003-06-12	16.06	16.62	15.95	16.62	361600
2003-06-13	16.62	16.69	15.76	16.15	414900
2003-06-16	16.12	16.94	15.99	16.74	480300
2003-06-17	16.96	17.17	16.66	16.78	839500
2003-06-18	16.70	17.95	16.58	17.68	736900
2003-06-19	17.69	17.90	17.21	17.42	727000
2003-06-20	17.41	17.62	17.25	17.44	575700
2003-06-23	17.49	17.60	16.53	16.58	491500
2003-06-24	16.57	17.10	15.84	16.30	430500
2003-06-25	16.00	16.92	15.80	16.47	812700
2003-06-26	16.59	17.06	16.37	16.84	404300
2003-06-27	17.50	17.67	17.11	17.41	467200
2003-06-30	17.78	17.78	16.92	17.19	396200
2003-07-01	17.33	17.33	16.70	17.29	644300
2003-07-02	17.32	17.44	17.15	17.34	457500
2003-07-03	17.15	17.41	17.05	17.11	226700
2003-07-07	17.26	18.13	17.25	18.00	446600
2003-07-08	18.11	18.41	17.75	17.98	557400
2003-07-09	18.04	19.26	18.04	18.75	1307000
2003-07-10	18.44	18.97	18.30	18.50	410000
2003-07-11	18.50	19.01	18.30	18.53	420400
2003-07-14	18.90	19.74	18.82	19.46	846900
2003-07-15	19.52	20.05	19.14	19.38	739000
2003-07-16	19.40	19.40	18.60	18.94	622500
2003-07-17	18.66	18.67	17.88	18.15	442700
2003-07-18	18.22	18.23	17.73	18.11	351900
2003-07-21	18.04	18.12	17.42	17.69	261500
2003-07-22	17.85	18.73	17.83	18.13	379300
2003-07-23	18.10	18.24	17.62	18.06	457700
2003-07-24	18.24	18.33	17.70	17.83	309900
2003-07-25	17.84	18.15	17.47	18.07	316500
2003-07-28	18.00	18.90	17.88	18.88	539200
2003-07-29	18.80	19.25	18.77	19.05	443600
2003-07-30	19.01	19.06	18.47	18.50	374000
2003-07-31	18.83	18.95	18.35	18.46	636400
2003-08-01	18.44	18.86	18.06	18.76	438000
2003-08-04	18.80	18.95	18.30	18.76	405200
2003-08-05	18.73	18.73	17.83	17.98	322700
2003-08-06	18.02	18.08	17.52	17.57	400000
2003-08-07	17.51	17.61	16.64	16.98	459600
2003-08-08	17.02	17.20	16.10	16.38	454200
2003-08-11	16.27	17.03	16.18	16.98	232700
2003-08-12	16.64	17.52	16.64	17.49	217200
2003-08-13	17.48	17.97	17.29	17.80	214300
2003-08-14	17.80	17.89	17.50	17.55	228300
2003-08-15	17.51	17.85	17.42	17.85	62300
2003-08-18	17.86	18.74	17.84	18.58	313600
2003-08-19	18.75	19.17	18.65	18.98	671900
2003-08-20	20.90	22.85	20.72	22.23	5565500
2003-08-21	22.70	23.95	22.50	23.87	1788300
2003-08-22	24.24	24.45	23.05	23.36	1176500
2003-08-25	23.18	23.25	22.46	23.10	570500
2003-08-26	22.51	23.04	22.21	22.95	732600
2003-08-27	22.99	23.10	22.69	23.00	763400
2003-08-28	22.95	24.13	22.72	24.13	756400
2003-08-29	24.08	24.65	23.94	24.28	618700
2003-09-02	24.45	24.65	23.71	24.56	688700
2003-09-03	24.64	25.69	24.58	24.86	1421500
2003-09-04	25.32	25.65	24.88	25.57	1029300
2003-09-05	25.80	25.85	25.27	25.67	615800
2003-09-08	25.75	26.00	25.37	25.93	470000
2003-09-09	25.94	25.99	25.36	25.72	1036500
2003-09-10	25.42	25.42	23.17	23.49	1441200
2003-09-11	23.24	24.06	22.82	24.04	552100
2003-09-12	23.85	23.99	23.20	23.82	466600
2003-09-15	23.58	23.82	23.21	23.40	1188600
2003-09-16	23.40	23.88	23.29	23.67	762800
2003-09-17	23.96	24.45	23.87	24.45	1098300
2003-09-18	23.75	24.71	23.55	24.67	909100
2003-09-19	24.48	25.06	24.29	24.57	487400
2003-09-22	24.07	24.07	23.08	23.60	634800
2003-09-23	23.73	23.75	22.72	23.45	844400
2003-09-24	23.35	23.54	21.95	21.95	851900
2003-09-25	22.04	22.66	21.76	21.77	691100
2003-09-26	21.80	22.20	21.40	21.55	514600
2003-09-29	21.90	22.14	21.64	22.14	615600
2003-09-30	22.02	22.03	21.25	21.37	940000
2003-10-01	21.38	21.90	21.18	21.45	477600
2003-10-02	21.44	22.01	21.41	21.65	352900
2003-10-03	22.20	23.74	22.14	23.00	653400
2003-10-06	22.95	23.00	22.10	22.30	663200
2003-10-07	21.74	23.30	21.74	22.97	1205600
2003-10-08	22.95	23.04	22.32	22.35	485100
2003-10-09	22.75	23.44	22.50	23.00	872700
2003-10-10	23.02	23.37	22.63	23.03	371900
2003-10-13	23.13	23.79	23.11	23.30	581000
2003-10-14	23.30	23.30	22.95	23.00	487400
2003-10-15	23.51	23.66	22.73	22.84	662400
2003-10-16	22.71	23.30	22.54	22.99	683300
2003-10-17	23.00	23.20	22.33	22.54	293400
2003-10-20	22.46	22.55	21.02	21.53	1208400
2003-10-21	21.55	22.60	21.55	22.00	870900
2003-10-22	21.86	21.86	20.36	20.39	1308300
2003-10-23	20.05	20.33	19.62	19.91	772300
2003-10-24	19.64	20.04	19.50	19.94	846300
2003-10-27	19.90	20.68	19.90	20.16	370500
2003-10-28	20.65	21.75	20.62	21.50	781700
2003-10-29	21.36	22.00	21.13	21.68	526400
2003-10-30	22.31	22.42	21.53	21.58	469900
2003-10-31	21.66	21.92	21.10	21.54	286700
2003-11-03	21.75	22.29	21.73	22.07	1417600
2003-11-04	22.04	22.30	21.89	22.00	1524200
2003-11-05	22.05	22.15	21.51	21.88	523300
2003-11-06	21.99	22.82	21.73	22.50	1066700
2003-11-07	22.59	22.63	21.80	22.15	1441700
2003-11-10	22.19	22.25	21.33	21.50	1099500
2003-11-11	21.35	21.72	20.82	21.00	800700
2003-11-12	20.52	20.60	19.26	19.54	3118400
2003-11-13	19.50	20.07	19.49	19.75	862700
2003-11-14	19.75	19.98	19.15	19.23	663200
2003-11-17	19.01	19.06	18.27	18.67	663700
2003-11-18	18.86	18.90	18.25	18.41	1062400
2003-11-19	18.31	19.02	18.31	18.60	426300
2003-11-20	18.52	19.19	18.12	18.37	523400
2003-11-21	18.35	18.88	18.27	18.40	341500
2003-11-24	18.72	18.84	18.39	18.60	491200
2003-11-25	18.56	18.75	18.47	18.58	1599800
2003-11-26	18.58	18.76	17.80	18.29	657700
2003-11-28	18.32	18.50	18.30	18.41	205300
2003-12-01	18.52	18.74	17.94	18.05	781700
2003-12-02	17.90	18.02	17.55	17.87	914700
2003-12-03	18.00	18.02	17.28	17.28	917600
2003-12-04	17.30	17.59	16.74	16.90	939300
2003-12-05	16.49	17.00	16.49	16.78	655000
2003-12-08	16.75	16.89	16.36	16.65	818800
2003-12-09	16.72	17.16	16.63	16.78	1142600
2003-12-10	17.02	18.55	16.95	18.30	3914000
2003-12-11	18.32	19.12	18.30	18.64	1762400
2003-12-12	18.60	18.88	18.19	18.60	1204700
2003-12-15	19.30	19.40	17.90	18.05	973400
2003-12-16	17.90	18.57	17.90	18.48	1255700
2003-12-17	18.25	18.26	17.64	18.10	824400
2003-12-18	18.13	19.37	18.10	19.25	1205800
2003-12-19	19.37	19.45	18.90	19.15	720600
2003-12-22	18.98	19.21	18.80	19.04	274400
2003-12-23	19.00	19.67	19.00	19.66	339300
2003-12-24	19.61	19.79	19.25	19.26	197400
2003-12-26	19.26	19.44	19.25	19.40	62800
2003-12-29	19.48	19.54	19.25	19.54	264300
2003-12-30	19.49	19.95	19.39	19.85	271100
2003-12-31	20.00	20.44	19.87	19.92	679000
2004-01-02	20.15	20.44	19.86	19.93	385000
2004-01-05	20.12	20.29	20.04	20.29	427700
2004-01-06	20.23	20.43	19.91	20.00	716700
2004-01-07	19.81	20.80	19.71	20.79	628000
2004-01-08	20.79	21.65	20.69	21.62	579300
2004-01-09	21.35	21.41	20.68	20.85	718600
2004-01-12	20.88	21.14	20.75	20.99	507200
2004-01-13	20.96	21.00	20.27	20.36	536900
2004-01-14	20.40	20.69	20.10	20.36	359100
2004-01-15	20.22	20.63	19.90	20.63	546800
2004-01-16	20.76	21.13	20.40	20.87	797300
2004-01-20	20.85	21.82	20.85	21.47	456900
2004-01-21	21.44	21.85	20.79	21.72	1044000
2004-01-22	21.66	21.98	20.98	21.20	503900
2004-01-23	21.35	21.38	20.77	21.26	316400
2004-01-26	21.27	21.62	20.74	21.57	357600
2004-01-27	21.55	21.59	20.50	20.59	744200
2004-01-28	20.59	21.10	19.79	19.80	716500
2004-01-29	19.80	19.95	18.58	19.35	1233100
2004-01-30	19.40	19.88	19.12	19.35	413900
2004-02-02	19.50	19.55	18.85	19.00	350500
2004-02-03	19.00	19.16	18.75	19.07	832300
2004-02-04	18.72	19.15	18.37	18.37	519900
2004-02-05	18.48	19.00	18.38	18.76	315600
2004-02-06	18.72	19.91	18.69	19.87	365700
2004-02-09	19.92	19.92	19.15	19.19	327200
2004-02-10	19.16	19.91	19.12	19.77	349400
2004-02-11	19.84	20.29	19.84	20.19	246200
2004-02-12	20.17	20.36	19.74	19.74	253700
2004-02-13	19.80	20.04	19.58	19.63	473700
2004-02-17	20.00	20.25	19.40	19.58	876600
2004-02-18	20.99	21.09	19.42	19.65	1240800
2004-02-19	20.06	20.30	19.26	19.36	844700
2004-02-20	19.35	19.69	18.84	19.16	521900
2004-02-23	19.30	19.44	18.31	18.73	727900
2004-02-24	18.01	18.22	16.81	17.30	2076200
2004-02-25	17.27	17.99	17.27	17.52	801000
2004-02-26	17.43	17.99	17.43	17.81	631500
2004-02-27	17.80	17.90	17.34	17.37	530300
2004-03-01	17.37	18.14	17.26	17.94	880800
2004-03-02	17.90	18.54	17.90	18.14	1107000
2004-03-03	18.15	18.24	17.76	17.90	977900
2004-03-04	17.90	18.37	17.73	17.82	724400
2004-03-05	17.59	17.95	17.39	17.64	524400
2004-03-08	18.40	18.67	17.84	17.84	930100
2004-03-09	17.95	18.23	17.55	17.66	634400
2004-03-10	17.79	18.24	17.01	17.21	379900
2004-03-11	17.35	17.63	16.99	17.00	632700
2004-03-12	17.23	17.86	17.07	17.85	753300
2004-03-15	17.81	17.81	16.67	16.87	361500
2004-03-16	17.07	17.25	16.50	17.10	674800
2004-03-17	17.40	17.73	17.12	17.58	421500
2004-03-18	17.37	17.56	16.51	17.20	717000
2004-03-19	17.40	17.43	16.59	16.78	439800
2004-03-22	16.55	16.78	16.04	16.05	618700
2004-03-23	16.30	16.43	15.73	15.98	620700
2004-03-24	16.01	16.68	15.90	16.44	619200
2004-03-25	16.56	17.27	16.45	17.27	745000
2004-03-26	17.28	17.78	17.18	17.69	676600
2004-03-29	17.78	18.18	17.78	18.04	533200
2004-03-30	17.80	18.03	17.51	17.91	277900
2004-03-31	17.67	17.96	17.30	17.70	445700
2004-04-01	17.75	18.10	17.51	17.95	452600
2004-04-02	18.77	19.23	18.10	18.40	822000
2004-04-05	18.30	18.90	18.28	18.80	281400
2004-04-06	18.45	18.59	18.00	18.13	439800
2004-04-07	18.10	18.50	17.80	18.17	314000
2004-04-08	18.56	18.74	18.25	18.54	280600
2004-04-12	18.52	18.94	18.43	18.94	315100
2004-04-13	19.01	19.29	18.37	18.65	448400
2004-04-14	18.31	19.05	18.10	18.33	610800
2004-04-15	18.44	18.77	17.77	18.04	473000
2004-04-16	18.01	18.03	17.20	17.42	439900
2004-04-19	17.39	17.47	17.08	17.32	302500
2004-04-20	17.33	17.80	16.61	16.61	485800
2004-04-21	16.73	17.11	16.61	17.02	384900
2004-04-22	17.00	17.42	16.61	17.13	427900
2004-04-23	17.17	17.27	16.93	17.13	544900
2004-04-26	17.24	17.24	16.54	16.58	346400
2004-04-27	16.58	16.78	16.14	16.50	854400
2004-04-28	16.39	16.66	15.86	16.09	699400
2004-04-29	16.10	16.24	15.40	15.66	340400
2004-04-30	15.69	15.87	14.83	14.89	475900
2004-05-03	15.01	15.77	14.54	14.90	545200
2004-05-04	15.01	15.91	14.79	15.69	465600
2004-05-05	15.68	15.75	15.21	15.50	393800
2004-05-06	15.32	15.69	14.82	15.33	478600
2004-05-07	15.25	16.25	15.15	15.49	818300
2004-05-10	15.27	15.79	15.00	15.06	416100
2004-05-11	15.57	16.46	15.52	16.20	429600
2004-05-12	16.20	16.20	15.13	15.73	637300
2004-05-13	15.65	16.18	15.31	15.86	588800
2004-05-14	15.84	16.05	15.50	15.75	488500
2004-05-17	15.33	15.56	14.94	15.11	901000
2004-05-18	15.54	16.98	15.37	16.70	1016900
2004-05-19	17.20	17.34	15.44	15.71	946400
2004-05-20	15.70	16.59	15.70	16.48	793400
2004-05-21	16.59	16.82	16.05	16.47	400100
2004-05-24	16.75	17.45	16.70	17.30	761200
2004-05-25	17.25	18.07	16.97	18.05	560200
2004-05-26	17.99	18.08	17.68	18.06	241700
2004-05-27	18.09	18.23	17.71	17.95	225800
2004-05-28	17.85	17.99	17.67	17.72	402000
2004-06-01	17.67	18.25	17.44	18.20	472600
2004-06-02	18.20	18.29	17.56	17.77	391300
2004-06-03	17.79	17.79	16.78	16.99	496200
2004-06-04	17.25	17.40	16.58	17.03	1063200
2004-06-07	17.35	17.98	17.32	17.70	994800
2004-06-08	17.92	17.98	17.43	17.76	648000
2004-06-09	17.75	17.82	17.39	17.50	1328100
2004-06-10	17.54	17.85	17.14	17.37	261000
2004-06-14	17.10	17.25	16.88	16.91	237500
2004-06-15	17.08	17.60	17.08	17.37	235300
2004-06-16	17.42	17.53	17.02	17.10	323300
2004-06-17	17.12	17.20	16.63	16.63	283200
2004-06-18	16.54	17.20	16.40	16.84	376500
2004-06-21	16.85	17.10	16.49	16.49	361300
2004-06-22	16.63	17.20	16.45	17.19	370000
2004-06-23	17.08	18.07	17.08	18.06	623900
2004-06-24	18.08	18.08	17.25	17.43	308100
2004-06-25	17.41	18.38	17.41	18.07	772400
2004-06-28	18.30	18.34	17.68	17.86	483100
2004-06-29	17.75	18.48	17.74	18.36	476400
2004-06-30	18.33	19.02	18.32	18.94	725400
2004-07-01	18.96	18.96	18.01	18.09	523200
2004-07-02	18.02	18.10	17.00	17.31	1918400
2004-07-06	17.06	17.10	16.19	16.52	695200
2004-07-07	16.43	17.10	16.30	16.38	478000
2004-07-08	16.15	16.57	16.08	16.16	411200
2004-07-09	16.34	16.50	16.07	16.43	355800
2004-07-12	16.34	16.34	15.57	16.21	229600
2004-07-13	16.22	16.50	15.97	15.98	237300
2004-07-14	15.69	16.02	15.49	15.60	422400
2004-07-15	15.60	15.85	15.29	15.46	632600
2004-07-16	15.60	15.60	15.11	15.15	438300
2004-07-19	15.15	15.29	14.91	15.00	285500
2004-07-20	15.00	15.45	14.93	15.39	505200
2004-07-21	15.39	15.45	14.25	14.30	555900
2004-07-22	14.25	14.84	13.87	14.47	709700
2004-07-23	14.50	14.50	13.92	13.92	709500
2004-07-26	13.95	14.22	13.54	14.04	1088900
2004-07-27	14.09	14.28	13.61	14.23	489900
2004-07-28	14.20	14.20	13.33	13.82	600000
2004-07-29	13.80	14.37	13.80	14.15	447600
2004-07-30	14.06	14.63	14.06	14.47	505800
2004-08-02	14.40	14.50	14.18	14.34	559300
2004-08-03	14.25	14.38	13.57	13.73	503800
2004-08-04	13.73	14.35	13.36	14.16	404400
2004-08-05	14.13	14.33	13.77	13.85	302400
2004-08-06	13.50	13.85	13.43	13.61	526600
2004-08-09	13.62	13.92	13.56	13.61	361900
2004-08-10	13.72	14.22	13.65	14.19	787600
2004-08-11	13.65	13.75	12.93	13.10	760600
2004-08-12	13.05	13.13	12.61	12.83	357100
2004-08-13	12.81	12.97	12.60	12.60	211100
2004-08-16	12.62	13.52	12.62	13.19	469400
2004-08-17	13.44	13.92	13.33	13.43	844200
2004-08-18	13.62	14.98	13.56	14.64	1346900
2004-08-19	14.59	14.96	14.23	14.36	789200
2004-08-20	14.36	15.25	14.22	14.91	759100
2004-08-23	14.98	14.99	14.56	14.59	479800
2004-08-24	14.73	14.85	14.14	14.28	449600
2004-08-25	14.28	14.78	14.21	14.66	266200
2004-08-26	14.64	14.64	14.16	14.30	608900
2004-08-27	14.43	14.61	14.21	14.46	116500
2004-08-30	14.41	14.49	14.24	14.38	216900
2004-08-31	14.34	14.52	14.19	14.35	609600
2004-09-01	14.35	15.01	14.35	14.68	592700
2004-09-02	14.69	14.80	14.47	14.74	171000
2004-09-03	14.40	14.40	13.88	13.88	357300
2004-09-07	14.10	14.25	13.90	14.24	591300
2004-09-08	14.23	14.54	14.05	14.31	354900
2004-09-09	14.62	15.34	14.42	15.15	629800
2004-09-10	15.35	16.00	14.92	15.69	584500
2004-09-13	15.79	16.21	15.72	16.21	455500
2004-09-14	16.12	16.33	15.62	16.31	990200
2004-09-15	16.03	16.12	15.80	16.10	872500
2004-09-16	16.22	16.45	16.05	16.31	268300
2004-09-17	16.40	16.75	15.98	16.53	294200
2004-09-20	16.39	17.17	16.24	16.88	256500
2004-09-21	16.97	17.05	16.66	16.78	470100
2004-09-22	16.66	16.73	16.30	16.30	343100
2004-09-23	16.32	17.00	16.21	16.80	293500
2004-09-24	16.75	16.83	16.21	16.30	346500
2004-09-27	16.05	16.14	15.62	15.99	489300
2004-09-28	16.04	16.17	15.70	15.88	302900
2004-09-29	15.88	16.50	15.88	16.26	351100
2004-09-30	16.27	16.87	16.15	16.62	427800
2004-10-01	16.68	17.30	16.59	17.30	498200
2004-10-04	17.35	17.94	17.24	17.36	379900
2004-10-05	18.85	19.31	18.60	19.19	4189300
2004-10-06	19.10	19.20	18.65	18.76	1031700
2004-10-07	18.90	18.90	18.17	18.21	789600
2004-10-08	17.97	18.12	17.40	17.56	626400
2004-10-11	17.50	17.56	17.25	17.49	515900
2004-10-12	17.30	17.76	17.24	17.38	704400
2004-10-13	17.70	17.87	17.32	17.45	471500
2004-10-14	17.44	17.48	16.80	16.81	378700
2004-10-15	16.92	17.14	16.60	16.80	289100
2004-10-18	16.87	17.01	16.25	16.78	336900
2004-10-19	17.00	17.46	16.82	16.86	314800
2004-10-20	16.95	17.63	16.71	17.48	949000
2004-10-21	17.58	18.05	17.39	17.75	446800
2004-10-22	17.86	17.99	17.36	17.39	518900
2004-10-25	17.36	17.87	17.20	17.42	376700
2004-10-26	17.47	17.63	17.01	17.63	367100
2004-10-27	17.49	18.13	17.49	18.01	515900
2004-10-28	17.91	17.99	17.51	17.72	439100
2004-10-29	17.75	17.84	17.39	17.55	469200
2004-11-01	17.50	17.63	17.24	17.50	415700
2004-11-02	17.30	17.42	17.07	17.26	491600
2004-11-03	17.58	17.71	17.00	17.15	418400
2004-11-04	17.02	17.26	16.93	17.25	393400
2004-11-05	17.46	17.49	16.93	17.15	400000
2004-11-08	17.38	17.80	17.09	17.55	701700
2004-11-09	17.74	17.98	17.50	17.95	498300
2004-11-10	17.94	17.95	17.63	17.67	342900
2004-11-11	17.70	18.31	17.63	18.07	370000
2004-11-12	18.14	18.38	17.52	18.26	451200
2004-11-15	18.43	18.83	18.00	18.75	392600
2004-11-16	18.59	18.76	17.96	17.96	613100
2004-11-17	18.05	18.82	18.05	18.73	700200
2004-11-18	18.67	18.93	18.32	18.64	293700
2004-11-19	18.55	18.85	17.90	17.93	425700
2004-11-22	17.79	18.00	17.53	18.00	619000
2004-11-23	18.00	18.17	17.90	18.05	495700
2004-11-24	18.13	18.28	17.91	18.12	341200
2004-11-26	18.08	18.40	17.93	17.95	97500
2004-11-29	18.22	18.90	17.93	18.63	720500
2004-11-30	18.71	19.29	18.42	18.84	1750500
2004-12-01	18.05	18.83	17.90	18.42	1153900
2004-12-02	18.32	18.87	18.05	18.32	533800
2004-12-03	18.52	18.94	18.52	18.75	574400
2004-12-06	18.80	18.85	18.49	18.61	225300
2004-12-07	18.80	18.90	18.20	18.25	548100
2004-12-08	17.65	17.75	16.50	16.81	1568000
2004-12-09	16.70	16.91	16.20	16.44	939800
2004-12-10	16.33	16.82	16.32	16.53	345700
2004-12-13	16.55	16.69	16.18	16.31	537700
2004-12-14	16.21	17.01	16.21	16.81	413700
2004-12-15	17.00	17.07	16.59	16.99	458600
2004-12-16	16.87	17.05	16.48	16.78	407300
2004-12-17	16.80	16.84	16.51	16.79	413700
2004-12-20	16.74	16.95	16.21	16.31	381900
2004-12-21	16.45	16.68	16.21	16.62	494100
2004-12-22	16.38	16.65	16.12	16.12	415500
2004-12-23	16.11	16.62	16.06	16.32	633100
2004-12-27	16.48	16.50	16.07	16.26	420500
2004-12-28	16.16	16.62	16.16	16.45	275700
2004-12-29	16.38	16.88	16.37	16.65	238200
2004-12-30	16.57	16.80	16.42	16.47	289400
2004-12-31	16.40	16.60	16.40	16.50	293700
2005-01-03	16.57	16.79	15.83	15.91	620300
2005-01-04	15.80	16.06	15.44	15.44	558100
2005-01-05	15.40	15.59	15.01	15.19	345000
2005-01-06	15.21	15.39	14.99	15.00	426400
2005-01-07	15.23	15.39	14.80	15.05	257200
2005-01-10	14.98	15.38	14.90	15.08	320000
2005-01-11	14.95	15.01	14.75	14.85	513700
2005-01-12	14.95	15.06	14.57	14.84	573600
2005-01-13	14.85	14.85	14.35	14.47	446000
2005-01-14	14.56	14.69	14.44	14.56	399500
2005-01-18	15.60	16.16	15.25	15.98	1275700
2005-01-19	15.86	15.90	15.29	15.40	658800
2005-01-20	15.17	15.52	15.03	15.03	327000
2005-01-21	15.26	15.30	14.90	14.96	462100
2005-01-24	14.92	15.06	14.57	14.61	631700
2005-01-25	14.58	15.04	14.27	14.48	579500
2005-01-26	14.55	15.07	14.55	14.90	325300
2005-01-27	14.81	15.21	14.75	15.10	292400
2005-01-28	15.18	15.18	14.43	14.87	321000
2005-01-31	15.04	15.29	14.80	15.00	772000
2005-02-01	14.87	15.52	14.85	15.22	368800
2005-02-02	15.14	15.53	15.08	15.35	400700
2005-02-03	15.34	15.36	15.00	15.22	374400
2005-02-04	15.24	15.88	15.24	15.85	275800
2005-02-07	15.90	16.05	15.61	15.75	369300
2005-02-08	15.73	16.34	15.73	16.20	486400
2005-02-09	16.11	16.24	15.60	15.60	420800
2005-02-10	15.61	16.10	15.37	15.67	868100
2005-02-11	15.78	16.95	15.60	16.89	884800
2005-02-14	16.82	16.98	16.49	16.65	453000
2005-02-15	16.82	17.37	16.72	17.10	984600
2005-02-16	18.38	18.99	18.20	18.28	2577900
2005-02-17	18.10	18.57	17.57	17.69	1189400
2005-02-18	17.50	18.10	17.41	17.91	460800
2005-02-22	17.83	18.55	17.67	18.07	537600
2005-02-23	18.06	18.36	17.89	17.93	504500
2005-02-24	17.76	18.68	17.76	18.68	692900
2005-02-25	18.63	18.83	18.49	18.75	771500
2005-02-28	18.56	18.90	18.39	18.58	632400
2005-03-01	18.51	18.96	18.51	18.71	448700
2005-03-02	18.53	18.79	18.16	18.42	830500
2005-03-03	18.39	18.60	18.03	18.38	381100
2005-03-04	18.33	18.51	18.01	18.10	344500
2005-03-07	18.00	18.75	17.93	18.48	430500
2005-03-08	18.60	18.74	18.10	18.12	466100
2005-03-09	18.08	18.43	17.87	17.88	608900
2005-03-10	18.02	18.13	17.71	17.94	1063100
2005-03-11	17.90	18.33	17.73	17.90	440100
2005-03-14	17.80	18.42	17.76	18.16	473000
2005-03-15	18.29	18.38	17.87	18.01	618000
2005-03-16	18.01	18.45	17.70	17.90	365200
2005-03-17	17.82	18.09	17.64	17.87	296900
2005-03-18	17.79	18.09	17.51	17.98	543500
2005-03-21	17.88	18.23	17.82	17.93	671300
2005-03-22	17.84	18.15	17.75	17.86	797500
2005-03-23	17.77	18.20	17.70	17.93	560100
2005-03-24	17.94	18.23	17.94	18.02	362000
2005-03-28	18.16	18.36	17.93	17.96	209300
2005-03-29	18.00	18.27	17.87	17.92	469400
2005-03-30	17.96	18.37	17.90	18.36	393400
2005-03-31	18.38	18.38	17.90	18.10	419800
2005-04-01	18.19	18.37	17.94	17.94	472300
2005-04-04	17.99	18.02	17.90	17.99	304700
2005-04-05	17.97	18.08	17.92	18.00	787200
2005-04-06	17.59	17.76	17.25	17.31	919700
2005-04-07	17.21	17.69	17.20	17.55	453800
2005-04-08	17.62	17.85	17.51	17.60	367000
2005-04-11	17.76	17.85	17.43	17.50	349700
2005-04-12	17.51	17.51	16.82	17.18	446500
2005-04-13	17.19	17.19	16.50	16.59	316200
2005-04-14	16.74	16.75	16.24	16.28	277600
2005-04-15	16.27	16.29	15.75	16.01	379800
2005-04-18	15.97	16.40	15.85	16.03	307500
2005-04-19	16.11	16.99	16.11	16.86	569800
2005-04-20	16.86	16.98	16.65	16.71	653600
2005-04-21	16.75	17.10	16.60	17.02	206200
2005-04-22	17.10	17.13	16.56	16.68	446500
2005-04-25	16.85	16.86	16.56	16.73	180300
2005-04-26	16.69	16.98	16.45	16.60	261800
2005-04-27	16.50	16.55	16.25	16.39	342600
2005-04-28	16.31	16.58	16.18	16.19	345300
2005-04-29	16.27	16.27	15.69	15.90	361200
2005-05-02	16.02	16.04	15.75	16.00	410400
2005-05-03	15.98	16.32	15.88	16.05	361900
2005-05-04	16.08	16.36	16.07	16.35	226300
2005-05-05	16.34	16.52	16.10	16.34	296500
2005-05-06	16.45	16.45	16.21	16.39	249100
2005-05-09	16.43	16.46	16.10	16.45	130700
2005-05-10	16.30	16.44	16.11	16.27	214000
2005-05-11	16.35	16.43	16.05	16.42	254000
2005-05-12	16.43	16.73	16.29	16.34	129400
2005-05-13	16.47	16.99	16.39	16.80	237300
2005-05-16	16.92	17.14	16.73	17.03	248400
2005-05-17	16.99	17.57	16.99	17.49	787900
2005-05-18	19.67	22.10	19.52	21.91	10403900
2005-05-19	22.02	22.59	21.84	22.43	1953900
2005-05-20	22.26	22.50	21.92	22.31	944500
2005-05-23	22.46	22.47	22.05	22.31	858500
2005-05-24	22.25	22.80	22.20	22.77	1152600
2005-05-25	22.75	23.25	22.51	23.05	879100
2005-05-26	23.20	23.80	23.08	23.45	882500
2005-05-27	23.38	23.90	23.30	23.62	619600
2005-05-31	23.68	23.85	22.88	23.03	631200
2005-06-01	23.17	23.75	23.05	23.58	818200
2005-06-02	23.61	24.01	23.48	24.00	459000
2005-06-03	24.03	24.03	23.17	23.42	660000
2005-06-06	23.50	23.75	23.28	23.70	508400
2005-06-07	23.64	24.29	23.53	23.57	508800
2005-06-08	23.58	23.79	23.21	23.39	425400
2005-06-09	23.31	24.68	23.21	24.56	749300
2005-06-10	24.66	24.90	24.32	24.53	732600
2005-06-13	24.61	24.61	24.01	24.21	504600
2005-06-14	24.23	24.23	23.79	24.18	600900
2005-06-15	24.23	24.40	23.80	24.30	474200
2005-06-16	24.52	25.96	24.45	25.26	1088700
2005-06-17	25.29	25.61	25.00	25.49	881600
2005-06-20	25.39	25.49	25.17	25.20	705400
2005-06-21	25.32	25.58	25.16	25.31	384800
2005-06-22	24.84	25.32	24.57	24.95	1259700
2005-06-23	25.00	25.08	23.99	24.10	1185400
2005-06-24	23.90	24.00	22.15	22.42	1569100
2005-06-27	22.39	23.13	22.21	22.75	1045500
2005-06-28	22.75	23.43	22.55	23.14	704100
2005-06-29	23.10	23.10	21.61	21.69	1600900
2005-06-30	22.00	23.98	21.96	23.34	5885600
2005-07-01	23.21	23.69	23.11	23.67	1005500
2005-07-05	23.59	24.48	23.54	24.15	876600
2005-07-06	24.15	24.70	23.91	24.00	861900
2005-07-07	23.70	24.07	23.16	23.98	967900
2005-07-08	24.01	24.77	23.91	24.72	472100
2005-07-11	24.70	25.58	24.58	25.50	1027100
2005-07-12	25.30	25.90	25.30	25.56	514000
2005-07-13	25.56	25.72	25.22	25.30	824100
2005-07-14	25.54	25.98	25.45	25.51	814300
2005-07-15	25.58	25.63	25.20	25.35	479800
2005-07-18	24.42	25.06	24.34	24.76	761800
2005-07-19	25.01	25.74	24.77	25.65	784300
2005-07-20	25.50	27.03	24.84	26.90	2526900
2005-07-21	26.93	26.97	26.15	26.19	789500
2005-07-22	26.15	26.56	25.28	26.28	1082700
2005-07-25	26.29	27.26	26.29	26.78	748100
2005-07-26	26.57	26.67	26.07	26.35	465500
2005-07-27	26.48	26.60	25.87	26.48	561000
2005-07-28	26.63	26.63	26.03	26.40	668800
2005-07-29	26.34	26.95	26.30	26.84	616500
2005-08-01	26.88	26.95	25.88	26.35	867200
2005-08-02	26.43	26.85	26.02	26.67	888300
2005-08-03	26.75	27.34	26.14	26.97	767300
2005-08-04	26.94	26.94	26.39	26.53	718500
2005-08-05	26.58	26.85	26.50	26.67	562600
2005-08-08	26.75	26.75	25.75	25.96	531500
2005-08-09	26.00	26.17	25.80	25.93	1025200
2005-08-10	26.05	26.70	25.32	25.70	576500
2005-08-11	25.75	26.60	25.56	26.56	466000
2005-08-12	26.46	26.46	25.83	25.96	349600
2005-08-15	25.56	25.69	25.03	25.50	904200
2005-08-16	25.47	25.50	24.53	24.98	1014400
2005-08-17	21.49	22.00	20.10	20.20	6303700
2005-08-18	20.22	21.04	20.07	20.78	2086000
2005-08-19	20.67	20.78	20.11	20.30	1516200
2005-08-22	20.21	20.71	19.84	20.63	1080700
2005-08-23	20.63	21.16	20.59	21.09	1290400
2005-08-24	21.16	21.23	20.48	20.63	771800
2005-08-25	20.65	20.70	19.98	20.44	1271200
2005-08-26	20.39	20.44	19.92	20.15	948800
2005-08-29	20.09	20.44	20.05	20.43	433800
2005-08-30	20.41	20.73	20.35	20.57	553500
2005-08-31	20.45	20.97	20.44	20.77	851400
2005-09-01	20.91	21.12	20.46	20.72	970600
2005-09-02	20.72	20.79	20.45	20.63	448400
2005-09-06	20.65	20.96	20.54	20.84	733000
2005-09-07	20.79	21.09	20.71	20.90	559800
2005-09-08	20.97	21.06	20.66	20.77	643500
2005-09-09	20.77	20.90	20.58	20.74	460100
2005-09-12	20.62	21.39	20.55	21.31	755900
2005-09-13	21.31	22.04	21.12	21.81	1185800
2005-09-14	21.99	22.16	21.29	21.29	781000
2005-09-15	21.30	21.65	21.03	21.23	891800
2005-09-16	21.30	21.47	20.76	21.21	691900
2005-09-19	21.12	21.12	20.33	20.54	595900
2005-09-20	20.62	20.77	20.07	20.21	491500
2005-09-21	20.17	20.28	19.39	19.42	887800
2005-09-22	19.30	19.66	19.15	19.59	1186400
2005-09-23	19.45	19.60	19.23	19.52	329500
2005-09-26	19.62	19.63	19.10	19.24	1271000
2005-09-27	19.29	19.30	18.80	19.08	377200
2005-09-28	19.09	19.53	18.68	19.05	598100
2005-09-29	18.91	19.27	18.71	19.27	376100
2005-09-30	19.16	19.70	19.10	19.40	517200
2005-10-03	20.75	20.75	19.75	19.75	855500
2005-10-04	19.90	20.15	19.70	19.89	954600
2005-10-05	19.98	19.98	19.43	19.46	626700
2005-10-06	19.60	19.68	18.79	19.06	510500
2005-10-07	19.23	19.51	18.86	19.11	417400
2005-10-10	19.13	19.23	18.51	18.72	686900
2005-10-11	18.86	18.91	18.33	18.39	585200
2005-10-12	18.34	18.43	17.76	18.00	748500
2005-10-13	17.97	18.71	17.90	18.60	477700
2005-10-14	18.75	18.78	18.37	18.62	438600
2005-10-17	18.70	18.73	18.23	18.46	306700
2005-10-18	18.42	18.55	18.17	18.35	288000
2005-10-19	18.35	18.81	17.67	18.79	428300
2005-10-20	18.85	19.21	18.74	18.92	376800
2005-10-21	18.97	19.46	18.93	19.04	360600
2005-10-24	19.05	19.06	18.60	19.00	436300
2005-10-25	18.89	19.17	18.35	18.69	346900
2005-10-26	18.73	18.98	18.44	18.50	303500
2005-10-27	18.40	18.42	17.54	17.74	414500
2005-10-28	17.70	17.87	17.35	17.70	423200
2005-10-31	17.65	18.19	17.65	18.00	408900
2005-11-01	18.04	18.31	17.60	17.99	388800
2005-11-02	18.06	18.69	17.86	18.31	488800
2005-11-03	18.48	19.04	18.44	18.59	421500
2005-11-04	18.71	18.75	18.09	18.33	386800
2005-11-07	18.38	18.63	18.20	18.50	524900
2005-11-08	18.39	18.83	18.25	18.73	411900
2005-11-09	16.51	16.80	15.81	16.26	3221100
2005-11-10	16.20	16.55	16.05	16.15	1113100
2005-11-11	16.15	16.40	16.05	16.18	552800
2005-11-14	16.24	16.27	15.95	15.99	658900
2005-11-15	16.05	16.05	15.51	15.51	936300
2005-11-16	15.47	15.70	15.42	15.47	597700
2005-11-17	15.46	15.60	15.24	15.46	687100
2005-11-18	15.55	15.75	15.46	15.63	796200
2005-11-21	15.67	15.73	15.46	15.69	749100
2005-11-22	15.73	16.17	15.69	15.90	444200
2005-11-23	16.00	16.25	15.51	15.88	327200
2005-11-25	15.94	16.25	15.83	16.24	159500
2005-11-28	16.25	16.36	15.87	15.95	723700
2005-11-29	16.00	16.11	15.79	15.89	356900
2005-11-30	15.82	16.23	15.82	15.91	513300
2005-12-01	16.85	17.04	16.55	16.75	903200
2005-12-02	16.68	17.50	16.53	16.98	552000
2005-12-05	17.17	17.19	16.66	17.04	790800
2005-12-06	17.14	17.51	17.00	17.27	850300
2005-12-07	16.93	17.21	16.58	16.81	889700
2005-12-08	15.95	16.38	15.25	15.68	1689100
2005-12-09	15.68	16.06	15.55	15.98	562300
2005-12-12	15.98	16.51	15.93	16.15	751700
2005-12-13	16.04	16.46	15.90	16.17	632700
2005-12-14	16.25	16.38	15.80	15.96	349800
2005-12-15	15.87	15.91	15.55	15.91	1111200
2005-12-16	15.93	16.11	15.77	15.90	688900
2005-12-19	15.95	15.97	15.50	15.52	881900
2005-12-20	15.48	15.59	15.28	15.28	698600
2005-12-21	15.40	15.70	15.12	15.33	543300
2005-12-22	15.32	15.41	15.00	15.30	1043000
2005-12-23	15.40	16.00	15.28	15.78	467500
2005-12-27	15.70	16.00	15.32	15.34	559100
2005-12-28	15.44	15.44	15.11	15.27	417700
2005-12-29	15.20	15.28	15.11	15.20	777800
2005-12-30	15.19	15.22	14.98	15.06	456700
2006-01-03	15.00	15.30	14.80	15.11	1517600
2006-01-04	15.05	15.90	15.00	15.88	1544800
2006-01-05	15.93	16.40	15.69	16.05	909100
2006-01-06	16.22	17.18	16.01	16.81	1084200
2006-01-09	16.87	17.18	16.57	16.91	1411800
2006-01-10	16.02	16.74	16.00	16.69	2400800
2006-01-11	16.55	16.89	16.40	16.82	758600
2006-01-12	16.87	16.91	16.55	16.85	904700
2006-01-13	16.93	16.99	16.68	16.88	535000
2006-01-17	16.81	16.93	16.66	16.84	619600
2006-01-18	16.62	17.17	16.50	16.98	733900
2006-01-19	17.11	18.07	17.11	17.93	1050600
2006-01-20	17.95	17.95	17.18	17.25	787700
2006-01-23	17.23	17.39	17.20	17.26	370700
2006-01-24	17.35	17.70	17.22	17.52	457100
2006-01-25	17.52	17.58	17.16	17.49	457500
2006-01-26	17.58	18.44	17.45	18.35	743700
2006-01-27	18.38	18.40	17.86	18.22	967700
2006-01-30	18.18	18.44	18.02	18.32	824400
2006-01-31	18.23	18.34	17.81	18.04	833700
2006-02-01	17.95	18.81	17.64	18.68	1080400
2006-02-02	18.57	18.60	18.00	18.21	1495400
2006-02-03	18.13	18.35	18.01	18.06	589500
2006-02-06	18.13	18.38	17.66	18.26	594200
2006-02-07	18.19	18.58	17.92	18.13	640500
2006-02-08	18.26	18.48	17.92	18.20	617200
2006-02-09	18.30	18.69	18.16	18.30	889700
2006-02-10	18.30	18.60	17.95	18.56	870200
2006-02-13	18.61	18.86	18.29	18.78	1033100
2006-02-14	18.90	19.33	18.70	19.14	1517600
2006-02-15	20.16	20.50	19.35	19.39	2947300
2006-02-16	19.17	19.30	18.25	18.57	1901000
2006-02-17	18.63	18.64	17.92	18.05	962300
2006-02-21	17.76	17.84	17.27	17.76	1162000
2006-02-22	17.74	17.85	17.43	17.68	584600
2006-02-23	17.73	17.88	17.50	17.56	467300
2006-02-24	17.66	17.90	17.30	17.78	310200
2006-02-27	17.77	18.15	17.62	17.75	381100
2006-02-28	17.74	17.93	17.35	17.57	853700
2006-03-01	17.66	18.16	17.54	18.09	543100
2006-03-02	18.16	18.17	17.78	18.02	421300
2006-03-03	17.97	18.06	17.55	17.74	472800
2006-03-06	17.65	17.83	17.26	17.44	401300
2006-03-07	17.47	17.49	16.93	17.01	584700
2006-03-08	17.04	17.08	16.58	16.83	392400
2006-03-09	16.83	17.08	16.71	16.75	386800
2006-03-10	16.81	17.43	16.59	16.98	239900
2006-03-13	17.10	17.46	17.00	17.09	442600
2006-03-14	17.02	17.41	16.91	17.34	291700
2006-03-15	17.35	17.38	17.13	17.30	299800
2006-03-16	17.37	17.37	17.11	17.28	562900
2006-03-17	17.37	17.40	16.83	17.29	777300
2006-03-20	17.21	17.64	17.21	17.58	481400
2006-03-21	17.51	17.73	17.27	17.30	397100
2006-03-22	17.26	17.30	17.06	17.29	326600
2006-03-23	17.32	17.54	17.17	17.34	270300
2006-03-24	17.38	17.45	17.06	17.37	299200
2006-03-27	17.39	17.49	17.17	17.40	299200
2006-03-28	17.39	17.46	17.10	17.14	257700
2006-03-29	17.20	17.56	17.11	17.49	454400
2006-03-30	17.53	17.69	17.48	17.66	664100
2006-03-31	17.97	18.88	17.97	18.76	1211200
2006-04-03	18.80	19.12	18.30	18.83	1250800
2006-04-04	18.91	19.28	18.71	19.07	1026700
2006-04-05	19.16	19.26	18.81	19.03	926300
2006-04-06	19.03	19.26	18.87	19.21	942900
2006-04-07	19.21	19.61	18.85	18.93	756000
2006-04-10	18.94	18.94	17.92	18.29	1381400
2006-04-11	18.90	18.90	18.21	18.69	870400
2006-04-12	18.66	18.90	18.31	18.49	435800
2006-04-13	18.58	18.73	18.16	18.55	380600
2006-04-17	18.50	18.65	17.73	17.87	473300
2006-04-18	17.98	18.69	17.90	18.63	276300
2006-04-19	18.71	18.89	18.57	18.82	395100
2006-04-20	18.77	18.83	18.49	18.76	337700
2006-04-21	18.72	18.90	18.06	18.21	284800
2006-04-24	18.09	18.25	17.77	18.01	320700
2006-04-25	18.10	18.19	17.87	18.03	380700
2006-04-26	18.06	18.31	17.80	17.96	281800
2006-04-27	17.89	18.41	17.54	18.08	348600
2006-04-28	17.98	18.24	17.80	17.97	293200
2006-05-01	18.03	18.44	17.60	17.68	1006300
2006-05-02	17.74	17.79	17.50	17.57	308600
2006-05-03	17.63	17.85	17.55	17.75	560400
2006-05-04	17.75	18.30	17.75	18.30	370500
2006-05-05	18.33	19.10	18.30	19.00	760700
2006-05-08	19.08	19.46	18.84	18.84	771100
2006-05-09	18.80	19.13	18.54	19.04	906200
2006-05-10	19.12	19.29	18.97	18.98	561500
2006-05-11	18.98	19.01	18.22	18.32	625800
2006-05-12	18.35	18.51	17.86	18.31	400400
2006-05-15	18.13	18.36	17.25	17.69	780500
2006-05-16	17.66	18.00	17.38	17.81	800600
2006-05-17	18.00	18.00	17.22	17.28	1635500
2006-05-18	17.80	18.28	17.65	17.81	994800
2006-05-19	17.76	18.22	17.63	17.98	483300
2006-05-22	17.98	17.98	17.15	17.35	655700
2006-05-23	17.48	17.82	17.08	17.08	617000
2006-05-24	17.10	17.73	16.86	17.28	848500
2006-05-25	17.47	17.70	17.01	17.47	710200
2006-05-26	17.49	17.72	17.43	17.55	307700
2006-05-30	17.63	17.67	17.01	17.01	810600
2006-05-31	17.11	17.15	16.72	16.87	806200
2006-06-01	16.95	17.23	16.80	17.23	571600
2006-06-02	17.31	17.43	16.84	17.02	455400
2006-06-05	16.92	17.23	16.49	16.55	532900
2006-06-06	16.65	17.06	16.27	16.57	547900
2006-06-07	16.64	17.14	16.10	16.31	579300
2006-06-08	16.25	16.57	15.88	16.27	715700
2006-06-09	16.34	16.50	15.85	16.01	521400
2006-06-12	16.09	16.12	15.58	15.63	472500
2006-06-13	15.60	16.22	15.40	15.45	508100
2006-06-14	15.54	15.84	15.29	15.53	398400
2006-06-15	15.67	16.16	15.53	16.09	338600
2006-06-16	16.09	16.12	14.95	14.96	1606800
2006-06-19	15.82	15.90	14.60	14.91	1163000
2006-06-20	14.93	15.02	14.51	14.85	597200
2006-06-21	14.86	15.32	14.86	14.99	823400
2006-06-22	14.99	15.17	14.94	15.05	436400
2006-06-23	15.09	15.23	14.89	14.96	296900
2006-06-26	15.01	15.09	14.77	14.82	356500
2006-06-27	14.88	14.95	14.36	14.52	479800
2006-06-28	14.60	14.65	14.17	14.52	449400
2006-06-29	14.54	15.10	14.40	15.07	888700
2006-06-30	15.18	15.18	14.61	14.80	916300
2006-07-03	14.79	15.00	14.65	14.95	220900
2006-07-05	14.87	14.97	14.42	14.56	482400
2006-07-06	14.57	14.89	14.57	14.72	561300
2006-07-07	14.65	14.66	14.32	14.34	310703
2006-07-10	14.48	14.68	14.14	14.22	366539
2006-07-11	14.16	14.75	14.08	14.75	332829
2006-07-12	14.72	14.73	14.30	14.45	510084
2006-07-13	14.39	14.89	14.07	14.13	965037
2006-07-14	14.11	14.30	13.81	14.09	795690
2006-07-17	14.06	14.25	13.92	13.92	319730
2006-07-18	13.98	14.26	13.51	13.78	369010
2006-07-19	13.84	14.72	13.84	14.62	365048
2006-07-20	15.00	15.14	14.46	14.51	716639
2006-07-21	14.44	14.53	13.73	13.81	576539
2006-07-24	13.92	14.56	13.79	14.23	568126
2006-07-25	14.30	14.72	14.14	14.25	382078
2006-07-26	14.24	14.45	13.67	14.24	592988
2006-07-27	14.29	14.53	13.80	13.81	435067
2006-07-28	13.93	14.37	13.89	14.29	562982
2006-07-31	14.30	14.47	13.89	13.97	543586
2006-08-01	13.10	13.95	13.00	13.61	2045314
2006-08-02	13.65	13.79	13.30	13.47	728255
2006-08-03	13.30	13.71	13.18	13.58	499992
2006-08-04	13.73	13.90	13.04	13.35	462056
2006-08-07	13.88	14.11	13.29	13.43	736304
2006-08-08	13.49	13.80	13.27	13.39	520904
2006-08-09	13.56	13.92	13.52	13.67	379779
2006-08-10	13.61	13.80	13.30	13.65	328109
2006-08-11	13.60	13.70	13.33	13.46	388698
2006-08-14	13.61	13.77	13.38	13.52	319860
2006-08-15	13.86	14.15	13.48	14.13	858767
2006-08-16	13.54	14.95	13.54	14.74	1178000
2006-08-17	14.64	15.25	14.54	14.76	800559
2006-08-18	14.77	14.77	14.36	14.67	412656
2006-08-21	14.52	14.52	14.13	14.30	471270
2006-08-22	14.24	14.54	14.04	14.39	221606
2006-08-23	14.39	14.70	13.95	14.03	433686
2006-08-24	14.02	14.36	13.87	14.01	426883
2006-08-25	14.00	14.23	13.90	14.09	605150
2006-08-28	14.13	14.49	13.95	14.29	432550
2006-08-29	14.30	14.40	14.01	14.38	454948
2006-08-30	14.43	14.61	14.17	14.59	261630
2006-08-31	14.65	14.73	14.31	14.51	401049
2006-09-01	14.58	14.85	14.31	14.65	504911
2006-09-05	14.65	15.06	14.64	15.03	454288
2006-09-06	14.95	15.04	14.57	14.67	492336
2006-09-07	14.66	14.84	14.32	14.59	554972
2006-09-08	14.65	14.74	14.33	14.60	254217
2006-09-11	14.51	14.68	14.34	14.57	258934
2006-09-12	14.53	15.37	14.52	15.33	607428
2006-09-13	15.38	15.38	15.03	15.20	441894
2006-09-14	15.21	15.23	14.79	15.00	388222
2006-09-15	15.14	15.22	14.69	14.87	462436
2006-09-18	14.84	15.22	14.69	14.97	510124
2006-09-19	14.98	14.98	14.39	14.56	516016
2006-09-20	14.53	14.98	14.45	14.76	529401
2006-09-21	14.83	14.88	14.14	14.23	521381
2006-09-22	14.24	14.37	14.06	14.15	476647
2006-09-25	14.24	14.68	14.16	14.62	392031
2006-09-26	14.55	14.82	14.24	14.49	338579
2006-09-27	14.41	14.66	14.12	14.30	584365
2006-09-28	14.29	14.41	14.05	14.24	628275
2006-09-29	14.25	14.43	14.10	14.13	768131
2006-10-02	14.14	14.29	14.04	14.11	704144
2006-10-03	14.01	14.28	13.90	14.26	632006
2006-10-04	14.81	14.90	14.36	14.56	1209048
2006-10-05	14.57	14.70	14.37	14.54	468449
2006-10-06	14.43	14.61	14.14	14.47	419977
2006-10-09	14.39	14.61	14.39	14.55	393720
2006-10-10	14.52	14.62	14.23	14.29	306439
2006-10-11	14.21	14.60	14.09	14.49	634843
2006-10-12	14.55	14.79	14.47	14.69	504901
2006-10-13	14.72	14.98	14.56	14.83	425724
2006-10-16	14.79	15.10	14.71	14.99	528360
2006-10-17	14.85	14.88	14.66	14.71	312800
2006-10-18	14.76	14.86	14.38	14.50	492400
2006-10-19	14.50	14.76	14.36	14.49	565915
2006-10-20	14.54	14.63	14.40	14.43	173076
2006-10-23	14.43	14.69	14.32	14.46	428064
2006-10-24	14.38	14.60	14.18	14.20	435587
2006-10-25	14.16	14.46	14.16	14.39	433764
2006-10-26	14.45	14.50	14.21	14.39	691073
2006-10-27	14.31	14.37	14.12	14.14	597956
2006-10-30	14.14	14.37	14.10	14.20	847439
2006-10-31	14.21	14.34	13.90	13.99	701236
2006-11-01	14.00	14.26	13.81	13.85	499284
2006-11-02	13.77	14.00	13.75	13.85	499254
2006-11-03	13.90	13.99	13.68	13.88	392408
2006-11-06	13.97	14.29	13.88	14.19	515200
2006-11-07	14.16	14.60	14.15	14.28	237261
2006-11-08	14.10	14.59	14.10	14.43	323183
2006-11-09	14.50	14.54	14.08	14.13	492351
2006-11-10	14.14	14.69	14.06	14.69	367926
2006-11-13	14.67	14.85	14.58	14.74	324767
2006-11-14	14.77	15.50	14.69	15.40	753775
2006-11-15	15.45	15.57	15.24	15.55	534608
2006-11-16	15.54	15.56	15.33	15.44	439268
2006-11-17	15.40	15.40	15.08	15.12	495627
2006-11-20	15.11	15.60	14.97	15.58	580681
2006-11-21	15.59	15.70	15.33	15.60	364992
2006-11-22	15.60	15.84	15.58	15.79	225415
2006-11-24	15.63	15.89	15.56	15.80	89471
2006-11-27	15.87	15.88	15.33	15.48	506630
2006-11-28	15.47	15.60	15.35	15.51	396869
2006-11-29	15.62	15.73	15.49	15.70	372705
2006-11-30	15.62	15.95	15.50	15.73	487641
2006-12-01	15.63	15.95	15.37	15.61	285662
2006-12-04	15.69	15.90	15.54	15.81	639026
2006-12-05	15.91	15.92	15.66	15.78	1029178
2006-12-06	15.50	16.48	15.35	16.18	2288401
2006-12-07	16.17	16.36	15.96	16.10	453222
2006-12-08	16.05	16.30	15.83	16.14	404188
2006-12-11	16.15	16.62	16.10	16.39	433447
2006-12-12	16.43	16.48	16.00	16.14	436824
2006-12-13	16.20	16.36	16.15	16.25	468008
2006-12-14	16.32	16.74	16.32	16.66	741163
2006-12-15	16.68	16.75	16.45	16.56	601564
2006-12-18	16.63	16.75	16.32	16.34	345123
2006-12-19	16.22	16.30	16.01	16.20	359578
2006-12-20	16.25	16.68	16.16	16.22	440626
2006-12-21	16.20	16.43	16.05	16.15	327322
2006-12-22	16.16	16.28	16.01	16.05	220075
2006-12-26	16.05	16.47	16.05	16.41	282599
2006-12-27	16.39	16.62	16.39	16.50	261483
2006-12-28	16.52	16.59	16.38	16.47	217311
2006-12-29	16.50	16.64	16.33	16.34	255116
2007-01-03	16.45	16.73	15.89	16.20	666671
2007-01-04	16.11	16.38	15.97	16.32	846750
2007-01-05	16.29	16.29	15.76	16.03	560683
2007-01-08	16.12	16.29	15.94	16.15	555034
2007-01-09	16.20	16.23	15.90	16.20	543979
2007-01-10	16.01	16.28	15.75	16.25	431971
2007-01-11	16.32	16.75	16.27	16.57	635056
2007-01-12	16.53	16.89	16.48	16.87	432743
2007-01-16	16.95	16.97	16.57	16.76	596692
2007-01-17	16.70	16.75	16.37	16.43	533665
2007-01-18	16.44	16.44	15.94	15.98	981037
2007-01-19	16.04	16.17	15.67	15.86	807242
2007-01-22	15.90	15.96	15.60	15.75	506580
2007-01-23	15.70	16.05	15.63	15.78	411685
2007-01-24	15.86	16.23	15.84	16.20	340265
2007-01-25	16.15	16.34	15.95	16.00	360604
2007-01-26	16.09	16.31	15.78	16.22	394659
2007-01-29	16.21	16.55	16.17	16.43	455018
2007-01-30	16.41	16.76	16.33	16.64	414652
2007-01-31	16.58	16.73	16.35	16.66	410952
2007-02-01	16.74	16.88	16.47	16.63	439154
2007-02-02	16.70	16.72	16.43	16.58	352302
2007-02-05	16.53	16.76	16.43	16.71	351932
2007-02-06	16.79	16.80	16.44	16.66	413894
2007-02-07	16.70	16.82	16.43	16.76	654683
2007-02-08	16.70	16.80	16.61	16.76	204983
2007-02-09	16.78	16.85	16.28	16.41	256655
2007-02-12	16.40	16.50	16.10	16.13	492144
2007-02-13	16.20	16.44	16.17	16.19	661607
2007-02-14	16.20	16.71	16.13	16.32	953501
2007-02-15	15.75	16.21	15.29	15.56	1976011
2007-02-16	15.55	15.55	15.23	15.38	686092
2007-02-20	15.30	15.55	15.10	15.42	672715
2007-02-21	15.40	16.04	15.31	15.70	1104186
2007-02-22	15.75	15.88	15.60	15.88	606198
2007-02-23	15.91	16.07	15.81	15.99	446456
2007-02-26	16.04	16.14	15.97	16.12	913044
2007-02-27	15.87	15.97	15.50	15.64	699140
2007-02-28	15.64	15.76	15.31	15.42	544997
2007-03-01	15.31	15.62	15.21	15.50	454792
2007-03-02	15.35	15.57	15.10	15.12	607249
2007-03-05	15.06	15.41	15.00	15.00	395041
2007-03-06	15.08	15.38	15.00	15.31	604167
2007-03-07	15.24	15.60	15.17	15.48	432207
2007-03-08	15.59	15.70	15.38	15.43	516605
2007-03-09	15.56	15.56	15.20	15.32	350679
2007-03-12	15.26	15.50	15.24	15.46	202061
2007-03-13	15.34	15.50	15.22	15.28	391640
2007-03-14	15.25	15.48	15.12	15.42	459418
2007-03-15	15.42	15.65	15.42	15.60	250235
2007-03-16	15.59	15.89	15.34	15.50	604120
2007-03-19	15.60	15.76	15.32	15.39	376776
2007-03-20	15.33	15.54	15.23	15.39	254895
2007-03-21	15.38	15.84	15.37	15.80	519794
2007-03-22	15.80	15.83	15.67	15.76	351434
2007-03-23	15.72	15.89	15.68	15.74	335115
2007-03-26	15.69	15.81	15.46	15.74	281930
2007-03-27	15.66	15.68	15.44	15.58	178788
2007-03-28	15.47	15.60	15.31	15.37	194332
2007-03-29	15.45	15.48	15.10	15.34	1167075
2007-03-30	15.32	15.60	15.30	15.55	308308
2007-04-02	15.48	15.57	15.17	15.32	293986
2007-04-03	15.33	15.49	15.27	15.36	373651
2007-04-04	15.97	16.00	15.61	15.72	1157326
2007-04-05	15.66	15.88	15.62	15.77	479734
2007-04-09	15.75	15.83	15.55	15.72	265800
2007-04-10	15.71	15.86	15.61	15.75	262355
2007-04-11	15.78	15.84	15.48	15.57	222196
2007-04-12	15.54	15.73	15.41	15.71	265730
2007-04-13	15.65	15.84	15.45	15.82	234166
2007-04-16	15.87	15.91	15.68	15.85	273023
2007-04-17	15.81	15.81	15.51	15.60	353563
2007-04-18	15.50	15.83	15.50	15.76	274247
2007-04-19	15.73	15.75	15.46	15.55	301733
2007-04-20	15.74	15.75	15.54	15.65	327681
2007-04-23	15.59	15.69	15.52	15.56	303625
2007-04-24	15.56	15.66	15.44	15.46	305198
2007-04-25	15.53	15.55	15.22	15.51	636035
2007-04-26	15.49	15.59	15.33	15.51	231373
2007-04-27	15.51	15.55	15.29	15.38	221883
2007-04-30	15.37	15.37	14.98	15.05	468806
2007-05-01	15.03	15.29	15.02	15.09	557765
2007-05-02	15.07	15.41	15.07	15.29	286018
2007-05-03	15.25	15.47	15.25	15.32	377320
2007-05-04	15.33	15.33	15.18	15.28	271607
2007-05-07	15.20	15.47	15.12	15.20	286473
2007-05-08	15.17	15.30	15.03	15.26	360797
2007-05-09	15.14	15.41	15.14	15.36	233459
2007-05-10	15.27	15.38	15.03	15.10	457842
2007-05-11	15.42	15.52	15.16	15.50	183646
2007-05-14	15.54	15.58	15.21	15.26	342589
2007-05-15	15.32	15.66	15.32	15.41	643419
2007-05-16	14.79	15.36	14.75	14.76	1561261
2007-05-17	14.69	14.84	14.52	14.77	1161118
2007-05-18	14.84	14.84	14.36	14.51	587979
2007-05-21	14.24	14.68	14.24	14.56	554318
2007-05-22	14.50	14.69	14.45	14.62	473815
2007-05-23	14.62	14.69	14.43	14.44	401028
2007-05-24	14.40	14.60	14.29	14.43	540117
2007-05-25	14.43	14.63	14.30	14.52	304330
2007-05-29	14.53	14.75	14.53	14.69	330971
2007-05-30	14.58	14.65	14.32	14.60	507366
2007-05-31	14.60	14.96	14.55	14.70	642799
2007-06-01	14.76	14.94	14.74	14.81	614792
2007-06-04	14.81	15.24	14.81	15.09	502955
2007-06-05	15.01	15.09	14.60	14.91	676601
2007-06-06	14.79	14.91	14.63	14.75	406684
2007-06-07	14.64	14.75	14.51	14.70	522367
2007-06-08	14.70	15.21	14.70	15.11	471622
2007-06-11	15.04	15.15	14.93	14.95	569520
2007-06-12	14.84	14.96	14.68	14.73	360580
2007-06-13	14.76	14.98	14.66	14.92	403228
2007-06-14	14.96	15.32	14.91	15.22	575046
2007-06-15	15.39	15.45	15.27	15.33	525549
2007-06-18	15.34	15.37	15.07	15.21	459831
2007-06-19	15.20	15.31	14.97	15.25	317006
2007-06-20	15.29	15.36	14.99	15.04	357841
2007-06-21	14.66	15.15	14.66	15.09	641839
2007-06-22	15.05	15.12	14.81	15.03	797612
2007-06-25	15.00	15.24	14.92	15.02	415596
2007-06-26	15.05	15.05	14.75	14.92	679307
2007-06-27	14.81	15.32	14.81	15.26	454476
2007-06-28	15.27	15.30	15.10	15.16	454720
2007-06-29	15.24	15.27	14.85	14.88	399349
2007-07-02	14.98	15.31	14.97	15.12	292819
2007-07-03	15.10	15.18	14.94	15.06	173078
2007-07-05	15.10	15.22	14.93	15.19	527455
2007-07-06	15.25	15.28	15.08	15.25	300222
2007-07-09	15.24	15.59	15.16	15.55	397842
2007-07-10	15.56	15.56	15.26	15.31	353691
2007-07-11	15.36	15.39	15.12	15.23	250855
2007-07-12	15.34	15.54	15.17	15.51	248919
2007-07-13	15.53	15.61	15.39	15.54	250904
2007-07-16	15.56	15.56	15.25	15.38	316986
2007-07-17	15.38	15.96	15.35	15.77	397432
2007-07-18	15.70	15.70	15.26	15.49	371070
2007-07-19	15.55	15.67	15.47	15.62	244213
2007-07-20	15.59	15.62	15.11	15.25	427563
2007-07-23	15.34	15.39	15.02	15.18	509557
2007-07-24	15.03	15.12	14.73	14.89	430654
2007-07-25	15.00	15.11	14.50	14.92	570244
2007-07-26	14.80	14.80	14.21	14.56	608597
2007-07-27	14.57	14.69	14.14	14.14	468571
2007-07-30	14.16	14.34	13.95	14.25	381169
2007-07-31	14.37	14.54	14.02	14.02	591396
2007-08-01	13.65	13.75	12.99	13.64	1930404
2007-08-02	13.20	13.49	13.09	13.17	1244071
2007-08-03	13.13	13.19	12.42	12.56	1080226
2007-08-06	12.59	12.59	11.86	12.40	917840
2007-08-07	12.35	12.35	11.69	12.17	1138456
2007-08-08	12.28	12.58	12.03	12.30	1690160
2007-08-09	12.10	12.32	11.62	12.02	1934491
2007-08-10	11.89	12.64	11.89	12.15	870092
2007-08-13	12.22	13.05	12.19	12.23	901667
2007-08-14	12.23	12.41	11.78	11.84	488089
2007-08-15	11.86	12.14	11.62	11.75	695318
2007-08-16	11.66	12.40	11.51	12.10	1153073
2007-08-17	12.55	12.62	11.70	11.89	1066740
2007-08-20	11.92	12.05	11.83	11.92	471967
2007-08-21	11.96	12.08	11.81	11.84	284398
2007-08-22	11.95	12.25	11.95	12.05	589635
2007-08-23	12.10	12.14	11.80	11.98	378301
2007-08-24	12.01	12.09	11.91	12.05	454172
2007-08-27	12.04	12.07	11.87	11.91	349451
2007-08-28	11.86	11.89	11.47	11.49	338418
2007-08-29	11.57	11.57	11.22	11.48	677505
2007-08-30	11.41	11.78	11.28	11.50	325896
2007-08-31	11.64	11.85	11.41	11.58	311860
2007-09-04	11.61	11.99	11.52	11.84	392968
2007-09-05	11.76	12.28	11.76	12.20	897827
2007-09-06	12.22	12.69	12.20	12.69	918561
2007-09-07	12.49	12.49	12.28	12.46	634688
2007-09-10	12.50	12.55	12.15	12.20	402343
2007-09-11	12.24	12.48	12.21	12.34	230797
2007-09-12	12.32	12.32	11.88	11.88	283850
2007-09-13	11.90	12.06	11.67	11.93	347360
2007-09-14	11.78	11.86	11.62	11.69	339961
2007-09-17	11.64	11.64	11.51	11.62	519811
2007-09-18	11.69	11.99	11.38	11.99	559460
2007-09-19	12.11	12.31	12.00	12.13	299591
2007-09-20	12.09	12.13	11.85	12.05	325266
2007-09-21	12.15	12.18	12.03	12.15	416752
2007-09-24	12.17	12.19	11.74	11.88	366393
2007-09-25	11.83	11.83	11.47	11.59	399493
2007-09-26	11.66	11.77	11.35	11.40	253662
2007-09-27	11.43	11.53	11.34	11.51	326520
2007-09-28	11.50	11.55	11.38	11.41	295336
2007-10-01	11.43	12.19	11.38	12.08	346234
2007-10-02	12.09	12.38	12.09	12.25	241301
2007-10-03	12.23	12.23	11.90	11.99	294632
2007-10-04	12.06	12.16	11.84	11.95	186838
2007-10-05	12.08	12.16	11.91	12.07	272938
2007-10-08	12.02	12.14	11.83	11.84	199451
2007-10-09	11.89	11.94	11.71	11.86	246067
2007-10-10	11.86	11.86	11.52	11.66	221997
2007-10-11	11.74	11.75	11.42	11.42	305647
2007-10-12	11.47	11.57	11.36	11.42	203426
2007-10-15	11.40	11.56	11.25	11.30	307734
2007-10-16	11.30	11.55	11.30	11.45	383977
2007-10-17	11.54	11.71	11.45	11.52	328032
2007-10-18	11.47	11.53	11.34	11.39	272220
2007-10-19	11.39	11.39	10.91	10.91	282953
2007-10-22	10.89	11.26	10.79	11.20	293162
2007-10-23	11.30	11.43	11.12	11.36	185343
2007-10-24	11.32	11.34	10.85	11.00	323594
2007-10-25	11.06	11.08	10.40	10.45	457380
2007-10-26	10.59	10.71	10.38	10.61	333168
2007-10-29	10.63	10.83	10.59	10.68	138591
2007-10-30	10.65	10.93	10.57	10.78	296795
2007-10-31	10.72	11.00	10.62	10.94	294154
2007-11-01	10.85	10.92	10.24	10.27	326869
2007-11-02	10.38	10.45	10.08	10.45	324839
2007-11-05	10.36	10.48	10.15	10.15	194264
2007-11-06	10.21	10.27	9.95	10.15	168947
2007-11-07	10.01	10.09	9.66	9.71	340586
2007-11-08	9.78	9.91	8.91	9.54	472175
2007-11-09	9.39	9.84	9.28	9.76	265989
2007-11-12	9.74	9.97	9.65	9.80	265873
2007-11-13	9.91	10.14	9.86	10.14	189845
2007-11-14	10.16	10.22	9.96	10.08	218232
2007-11-15	10.03	10.15	9.83	9.91	253602
2007-11-16	9.93	9.93	9.54	9.70	323256
2007-11-19	9.60	9.65	9.43	9.51	332722
2007-11-20	9.49	9.76	9.40	9.76	428441
2007-11-21	9.72	9.85	9.53	9.80	350250
2007-11-23	9.85	10.13	9.85	9.97	156662
2007-11-26	9.99	10.15	9.77	9.90	500284
2007-11-27	9.91	10.09	9.83	9.92	505366
2007-11-28	10.00	10.28	9.94	10.20	748449
2007-11-29	10.20	10.39	10.20	10.35	242292
2007-11-30	10.42	10.45	10.27	10.29	473807
2007-12-03	10.18	10.20	9.81	9.88	491739
2007-12-04	9.86	10.02	9.60	10.02	707297
2007-12-05	8.96	10.02	8.92	9.95	780522
2007-12-06	9.95	10.12	9.85	10.10	1305415
2007-12-07	10.06	10.63	10.02	10.49	745471
2007-12-10	10.90	11.98	10.88	11.89	1222601
2007-12-11	11.97	12.36	11.81	11.81	660814
2007-12-12	11.94	12.15	11.90	12.01	520755
2007-12-13	11.93	12.17	11.90	12.14	306271
2007-12-14	12.09	12.20	11.85	11.88	232545
2007-12-17	11.81	12.14	11.68	11.93	363749
2007-12-18	12.09	12.13	11.72	12.12	344307
2007-12-19	12.07	12.19	12.05	12.15	385076
2007-12-20	12.30	12.60	12.11	12.59	318639
2007-12-21	12.73	12.98	12.69	12.83	795026
2007-12-24	12.92	13.10	12.79	13.10	147686
2007-12-26	13.08	13.08	12.73	12.94	371545
2007-12-27	12.94	13.00	12.65	12.67	207112
2007-12-28	12.71	12.76	12.52	12.59	212939
2007-12-31	12.63	12.73	12.40	12.47	355336
2008-01-02	12.47	12.72	12.01	12.31	530880
2008-01-03	12.48	12.74	12.23	12.23	499833
2008-01-04	12.14	12.14	11.50	11.56	523844
2008-01-07	11.61	11.82	11.48	11.68	535110
2008-01-08	11.75	12.08	11.53	11.55	436451
2008-01-09	11.49	11.98	11.49	11.98	525977
2008-01-10	11.82	12.25	11.55	12.12	722234
2008-01-11	12.10	12.31	11.78	11.96	444452
2008-01-14	12.02	12.21	11.61	11.86	421127
2008-01-15	11.70	11.83	11.51	11.70	312026
2008-01-16	11.69	12.32	11.42	11.94	494760
2008-01-17	12.01	12.16	11.78	11.81	277223
2008-01-18	11.74	11.96	11.57	11.64	337440
2008-01-22	11.39	11.81	10.65	11.52	472214
2008-01-23	11.14	11.52	10.88	11.51	712632
2008-01-24	11.51	11.93	11.32	11.88	507352
2008-01-25	12.01	12.14	11.57	11.62	188574
2008-01-28	11.62	11.95	11.46	11.81	218259
2008-01-29	11.88	12.00	11.48	11.86	315262
2008-01-30	11.73	12.14	11.69	11.83	236162
2008-01-31	11.68	12.24	11.65	12.19	348792
2008-02-01	12.26	12.87	12.24	12.84	541297
2008-02-04	12.84	12.86	12.46	12.69	252717
2008-02-05	12.45	12.64	12.20	12.23	330566
2008-02-06	12.30	12.54	12.07	12.15	193490
2008-02-07	12.11	12.53	11.96	12.52	402366
2008-02-08	12.51	12.62	12.10	12.23	225027
2008-02-11	12.26	12.31	11.81	11.92	348714
2008-02-12	11.90	11.93	11.52	11.55	397887
2008-02-13	11.76	11.90	11.59	11.88	463342
2008-02-14	11.73	12.01	11.19	11.40	523917
2008-02-15	11.31	11.41	10.39	10.44	809088
2008-02-19	10.55	11.07	10.41	10.99	562133
2008-02-20	10.88	11.42	10.75	11.35	580385
2008-02-21	11.45	11.56	11.00	11.13	412395
2008-02-22	11.17	11.17	10.51	10.81	310367
2008-02-25	10.83	10.99	10.53	10.62	389169
2008-02-26	10.57	10.87	10.46	10.72	366375
2008-02-27	10.67	11.31	10.65	11.30	476220
2008-02-28	11.23	11.35	10.42	10.43	514193
2008-02-29	10.40	10.43	10.06	10.07	390999
2008-03-03	10.10	10.23	9.80	10.21	413335
2008-03-04	10.15	10.24	9.93	10.13	431975
2008-03-05	10.20	10.45	10.14	10.27	284671
2008-03-06	10.24	10.32	9.71	9.83	439023
2008-03-07	9.72	9.88	9.60	9.72	497527
2008-03-10	9.74	9.76	9.35	9.38	356533
2008-03-11	9.63	9.67	9.15	9.43	621782
2008-03-12	9.46	9.67	9.32	9.32	292523
2008-03-13	9.25	9.70	9.16	9.69	403402
2008-03-14	9.78	9.82	9.08	9.30	397840
2008-03-17	9.15	9.42	9.03	9.12	194282
2008-03-18	9.32	9.79	9.24	9.73	254902
2008-03-19	9.80	10.00	9.32	9.32	309814
2008-03-20	9.46	9.58	8.44	9.56	689448
2008-03-24	9.63	10.04	9.52	9.83	209701
2008-03-25	9.81	9.87	9.62	9.78	360451
2008-03-26	9.71	9.81	9.51	9.80	235006
2008-03-27	9.85	9.85	9.49	9.50	168544
2008-03-28	9.53	9.77	9.47	9.66	393869
2008-03-31	9.63	9.85	9.53	9.55	285594
2008-04-01	9.73	10.28	9.63	10.25	300741
2008-04-02	10.27	10.56	10.15	10.35	195074
2008-04-03	10.28	10.47	10.12	10.37	202163
2008-04-04	10.35	10.70	10.12	10.62	305930
2008-04-07	10.67	10.75	10.40	10.63	243650
2008-04-08	10.57	10.68	10.38	10.51	155889
2008-04-09	10.54	10.62	10.48	10.50	158742
2008-04-10	10.51	10.85	10.50	10.71	172094
2008-04-11	10.63	10.71	10.50	10.57	272775
2008-04-14	10.55	10.82	10.40	10.64	188023
2008-04-15	10.69	10.72	10.57	10.61	114658
2008-04-16	10.75	10.98	10.67	10.91	208496
2008-04-17	10.84	10.84	10.59	10.74	173885
2008-04-18	10.90	11.13	10.61	10.95	194071
2008-04-21	10.87	10.90	10.57	10.59	216098
2008-04-22	10.53	10.56	10.07	10.18	222843
2008-04-23	10.23	10.39	10.09	10.22	152708
2008-04-24	10.19	10.94	10.16	10.85	176902
2008-04-25	10.87	10.87	10.40	10.76	118861
2008-04-28	10.77	10.89	10.63	10.83	120860
2008-04-29	10.84	11.16	10.79	10.92	220433
2008-04-30	10.97	10.97	10.55	10.60	337809
2008-05-01	10.58	11.05	10.57	10.84	148284
2008-05-02	10.95	11.03	10.48	10.50	415662
2008-05-05	10.44	10.63	10.28	10.34	321109
2008-05-06	10.29	10.71	10.23	10.67	299366
2008-05-07	10.69	10.80	10.25	10.27	146048
2008-05-08	10.27	10.44	10.25	10.37	158843
2008-05-09	10.21	10.37	10.15	10.30	149696
2008-05-12	10.39	10.56	10.28	10.39	330252
2008-05-13	10.44	10.57	10.35	10.55	403066
2008-05-14	10.10	10.29	9.42	9.63	817528
2008-05-15	9.60	9.67	9.35	9.51	653938
2008-05-16	9.56	9.56	9.07	9.15	462941
2008-05-19	9.12	9.59	9.05	9.28	462368
2008-05-20	9.26	9.30	9.02	9.22	305665
2008-05-21	9.25	9.65	9.12	9.34	422116
2008-05-22	9.37	9.60	9.19	9.31	304638
2008-05-23	9.25	9.34	9.05	9.18	142154
2008-05-27	9.16	9.42	9.09	9.24	375666
2008-05-28	9.27	9.27	8.88	8.94	282828
2008-05-29	8.90	9.16	8.88	9.13	346578
2008-05-30	9.13	9.13	8.87	8.98	304956
2008-06-02	8.95	9.20	8.95	9.16	382405
2008-06-03	9.18	9.18	8.89	9.01	555859
2008-06-04	8.94	9.15	8.90	9.00	286880
2008-06-05	9.01	9.25	8.97	9.13	215411
2008-06-06	9.05	9.23	8.73	8.73	236600
2008-06-09	8.73	8.80	8.39	8.56	259906
2008-06-10	8.46	8.59	8.33	8.40	262522
2008-06-11	8.39	8.41	7.87	7.88	227403
2008-06-12	7.96	8.25	7.95	8.07	231902
2008-06-13	8.19	8.40	8.13	8.22	180199
2008-06-16	8.17	8.59	8.17	8.57	205790
2008-06-17	8.58	8.60	8.37	8.43	168009
2008-06-18	8.41	8.41	8.13	8.19	161699
2008-06-19	8.19	8.36	7.95	8.07	268348
2008-06-20	8.04	8.04	7.74	7.80	520811
2008-06-23	7.86	7.86	7.35	7.66	330416
2008-06-24	7.62	7.77	7.52	7.52	199079
2008-06-25	7.52	8.00	7.52	7.92	280205
2008-06-26	7.81	7.93	7.34	7.40	284596
2008-06-27	7.40	7.61	7.35	7.40	479807
2008-06-30	7.39	7.43	7.03	7.04	307500
2008-07-01	6.97	7.22	6.91	6.99	737220
2008-07-02	6.98	7.00	6.75	6.93	320111
2008-07-03	6.94	6.97	6.72	6.85	183017
2008-07-07	6.88	6.90	6.60	6.70	352330
2008-07-08	6.70	6.70	6.22	6.50	881597
2008-07-09	6.49	6.60	5.94	5.95	562806
2008-07-10	5.93	6.19	5.87	6.03	386963
2008-07-11	5.95	6.27	5.83	6.26	428584
2008-07-14	6.30	6.33	6.04	6.08	623427
2008-07-15	6.01	6.30	5.91	6.16	498972
2008-07-16	6.17	6.40	6.00	6.35	356965
2008-07-17	6.35	6.40	6.14	6.34	530472
2008-07-18	6.36	6.47	6.13	6.25	227254
2008-07-21	6.27	6.45	6.19	6.21	219244
2008-07-22	5.61	5.66	4.91	5.04	1344038
2008-07-23	4.83	5.05	4.72	4.75	1352484
2008-07-24	4.77	4.78	4.41	4.44	515415
2008-07-25	4.49	4.74	4.40	4.59	434251
2008-07-28	4.60	4.66	4.49	4.53	278795
2008-07-29	4.54	4.74	4.54	4.62	419759
2008-07-30	4.66	4.71	4.42	4.46	343223
2008-07-31	4.43	4.45	4.23	4.25	416281
2008-08-01	4.27	4.44	4.00	4.04	394220
2008-08-04	4.04	4.14	3.76	3.81	650381
2008-08-05	3.88	4.06	3.80	3.97	613886
2008-08-06	3.95	4.02	3.76	3.79	458838
2008-08-07	3.26	3.59	2.80	2.84	2177334
2008-08-08	2.88	3.45	2.88	3.44	1132848
2008-08-11	3.40	4.10	3.40	3.70	978341
2008-08-12	3.61	3.84	3.47	3.57	383763
2008-08-13	3.55	3.70	3.54	3.63	315234
2008-08-14	3.25	3.75	3.13	3.18	464156
2008-08-15	3.25	3.43	3.10	3.30	442483
2008-08-18	3.29	3.40	3.10	3.15	284075
2008-08-19	3.10	3.15	3.04	3.13	445059
2008-08-20	3.15	3.20	3.11	3.16	291271
2008-08-21	3.15	3.23	3.01	3.11	432614
2008-08-22	3.14	3.19	3.06	3.09	420294
2008-08-25	3.10	3.18	3.10	3.13	254094
2008-08-26	3.13	3.24	3.13	3.23	321607
2008-08-27	3.24	3.43	3.24	3.34	358431
2008-08-28	3.35	3.38	3.25	3.38	159025
2008-08-29	3.35	3.35	3.21	3.27	168965
2008-09-02	3.37	3.37	2.99	3.02	377532
2008-09-03	3.05	3.08	2.62	2.85	985409
2008-09-04	2.79	2.94	2.74	2.90	888904
2008-09-05	2.90	3.17	2.88	3.02	1084017
2008-09-08	3.13	3.46	2.89	3.05	818568
2008-09-09	3.05	3.10	2.98	3.02	525656
2008-09-10	3.04	3.21	2.88	3.17	581543
2008-09-11	3.15	3.39	3.12	3.36	734706
2008-09-12	3.32	3.41	3.30	3.40	777902
2008-09-15	3.19	3.44	3.12	3.32	519424
2008-09-16	3.25	3.41	3.17	3.28	595927
2008-09-17	3.20	3.35	3.12	3.18	807653
2008-09-18	3.26	3.26	2.90	3.02	939073
2008-09-19	3.35	3.37	2.87	2.89	1229298
2008-09-22	2.88	3.17	2.79	3.00	491758
2008-09-23	3.00	3.00	2.79	2.79	429225
2008-09-24	2.87	2.98	2.66	2.78	378014
2008-09-25	2.80	2.81	2.56	2.60	591470
2008-09-26	2.54	2.54	2.00	2.09	867113
2008-09-29	2.05	2.36	1.72	2.09	944314
2008-09-30	2.05	2.05	1.79	1.88	1128048
2008-10-01	1.86	1.99	1.76	1.97	379914
2008-10-02	1.92	2.09	1.84	1.86	395661
2008-10-03	1.88	2.07	1.79	1.92	393686
2008-10-06	1.90	1.99	1.85	1.89	310834
2008-10-07	1.77	1.94	1.58	1.62	350251
2008-10-08	1.57	1.65	1.42	1.42	268828
2008-10-09	1.45	1.52	0.97	0.97	335617
2008-10-10	0.96	1.28	0.88	1.20	589860
2008-10-13	1.33	1.65	1.17	1.65	601795
2008-10-14	1.75	1.85	1.33	1.38	386014
2008-10-15	1.39	1.39	1.00	1.08	648747
2008-10-16	1.12	1.27	0.95	0.95	523006
2008-10-17	0.86	0.95	0.77	0.77	812206
2008-10-20	0.78	0.91	0.77	0.79	702057
2008-10-21	0.80	0.88	0.78	0.78	643442
2008-10-22	0.78	0.83	0.72	0.73	729984
2008-10-23	0.74	0.85	0.54	0.54	861068
2008-10-24	0.54	0.56	0.39	0.43	971000
2008-10-27	0.41	0.46	0.39	0.39	911338
2008-10-28	0.40	0.47	0.39	0.44	2473399
2008-10-29	0.46	0.46	0.42	0.43	707240
2008-10-30	0.45	0.63	0.44	0.61	1355083
2008-10-31	0.61	0.82	0.61	0.69	1267038
2008-11-03	0.79	0.90	0.75	0.83	640583
2008-11-04	0.88	1.38	0.86	1.36	1608666
2008-11-05	1.39	1.45	0.91	0.92	848388
2008-11-06	0.92	0.92	0.82	0.82	857982
2008-11-07	0.89	1.00	0.81	0.87	278076
2008-11-10	0.88	1.19	0.75	0.76	339363
2008-11-11	0.82	0.87	0.76	0.84	380389
2008-11-12	0.85	0.89	0.84	0.85	322866
2008-11-13	0.87	0.88	0.68	0.80	358181
2008-11-14	0.79	0.79	0.67	0.67	177872
2008-11-17	0.67	0.67	0.50	0.51	554368
2008-11-18	0.52	0.57	0.52	0.54	195831
2008-11-19	0.53	0.56	0.47	0.47	191961
2008-11-20	0.48	0.49	0.42	0.42	428694
2008-11-21	0.42	0.47	0.37	0.37	2437405
2008-11-24	0.40	0.44	0.35	0.37	477694
2008-11-25	0.40	0.42	0.34	0.35	636168
2008-11-26	0.35	0.50	0.33	0.45	642864
2008-11-28	0.45	0.47	0.43	0.45	205944
2008-12-01	0.46	0.52	0.46	0.46	345160
2008-12-02	0.43	0.50	0.40	0.43	254503
2008-12-03	0.43	0.50	0.40	0.41	333779
2008-12-04	0.43	0.62	0.41	0.49	1190951
2008-12-05	0.49	0.59	0.47	0.57	850935
2008-12-08	0.58	0.72	0.53	0.68	930673
2008-12-09	0.75	0.80	0.65	0.78	709904
2008-12-10	0.79	0.79	0.72	0.76	450640
2008-12-11	0.78	0.79	0.70	0.78	286737
2008-12-12	0.68	0.80	0.66	0.80	423520
2008-12-15	0.80	1.09	0.75	0.88	1134746
2008-12-16	0.92	0.95	0.82	0.95	591773
2008-12-17	1.01	1.05	0.91	1.04	764746
2008-12-18	1.05	1.05	0.90	0.91	541659
2008-12-19	1.01	1.11	0.97	1.11	1877881
2008-12-22	1.10	1.32	1.10	1.28	447447
2008-12-23	1.29	1.30	1.24	1.29	172962
2008-12-24	1.30	1.37	1.29	1.31	142759
2008-12-26	1.31	1.35	1.26	1.33	232250
2008-12-29	1.33	1.36	1.25	1.34	296268
2008-12-30	1.34	1.70	1.30	1.64	390481
2008-12-31	1.70	1.97	1.70	1.95	610695
2009-01-02	2.00	2.15	1.90	2.05	419201
2009-01-05	2.02	2.05	1.73	1.81	602429
2009-01-06	1.83	1.89	1.69	1.82	854652
2009-01-07	1.80	1.84	1.55	1.60	418127
2009-01-08	1.60	1.60	1.36	1.50	419321
2009-01-09	1.54	1.68	1.52	1.63	342028
2009-01-12	1.70	1.79	1.67	1.78	345926
2009-01-13	1.77	1.90	1.67	1.70	402485
2009-01-14	1.60	1.80	1.58	1.73	314033
2009-01-15	1.73	1.85	1.66	1.85	447704
2009-01-16	1.79	1.97	1.79	1.91	272889
2009-01-20	1.87	1.88	1.70	1.70	225726
2009-01-21	1.73	1.90	1.66	1.90	118599
2009-01-22	1.81	1.88	1.78	1.84	119692
2009-01-23	1.75	1.90	1.75	1.87	107371
2009-01-26	1.86	2.00	1.86	1.99	147956
2009-01-27	1.98	2.01	1.93	1.94	198825
2009-01-28	1.94	2.00	1.87	1.91	193712
2009-01-29	1.87	1.87	1.68	1.70	220648
2009-01-30	1.72	1.81	1.55	1.59	300735
2009-02-02	1.56	1.77	1.56	1.71	277349
2009-02-03	1.72	1.77	1.67	1.72	138286
2009-02-04	1.73	1.76	1.56	1.59	430407
2009-02-05	1.57	1.57	1.19	1.53	433095
2009-02-06	1.50	1.58	1.49	1.52	169326
2009-02-09	1.51	1.60	1.47	1.47	103234
2009-02-10	1.45	1.52	1.30	1.38	212465
2009-02-11	1.32	1.45	1.32	1.41	389548
2009-02-12	1.37	1.45	1.36	1.41	79725
2009-02-13	1.41	1.43	1.38	1.43	80764
2009-02-17	1.32	1.46	1.32	1.35	335423
2009-02-18	1.45	1.45	1.25	1.26	286907
2009-02-19	1.27	1.29	1.07	1.15	359341
2009-02-20	1.11	1.14	0.90	0.96	312333
2009-02-23	1.01	1.01	0.89	0.91	158993
2009-02-24	0.92	0.92	0.82	0.85	170963
2009-02-25	0.85	1.10	0.83	0.94	346431
2009-02-26	0.94	1.29	0.94	1.00	154485
2009-02-27	0.98	1.17	0.91	0.92	154849
2009-03-02	0.89	0.93	0.78	0.79	118978
2009-03-03	0.80	0.96	0.75	0.75	220844
2009-03-04	0.77	0.91	0.77	0.86	96443
2009-03-05	0.82	0.89	0.73	0.73	229730
2009-03-06	0.75	0.78	0.65	0.74	73838
2009-03-09	0.74	0.80	0.68	0.71	67245
2009-03-10	0.73	0.93	0.73	0.86	189159
2009-03-11	0.83	0.85	0.76	0.81	50829
2009-03-12	0.80	0.93	0.80	0.90	108639
2009-03-13	0.91	0.91	0.82	0.84	49397
2009-03-16	0.85	0.97	0.80	0.84	126739
2009-03-17	0.84	0.93	0.82	0.93	73413
2009-03-18	0.93	1.03	0.92	1.03	120583
2009-03-19	1.05	1.50	0.90	0.99	198536
2009-03-20	1.01	1.07	0.93	0.99	310182
2009-03-23	0.99	1.04	0.97	1.04	240707
2009-03-24	1.03	1.09	0.95	0.97	169550
2009-03-25	0.95	1.05	0.89	0.99	127958
2009-03-26	1.05	1.20	0.97	1.20	249643
2009-03-27	1.16	1.20	1.12	1.15	65690
2009-03-30	1.10	1.15	0.97	1.01	135956
2009-03-31	1.03	1.07	0.96	0.96	202156
2009-04-01	0.93	1.06	0.85	1.03	135707
2009-04-02	1.07	1.12	0.95	1.11	248306
2009-04-03	1.11	1.31	0.91	1.31	394569
2009-04-06	1.32	1.35	1.10	1.29	157762
2009-04-07	1.26	1.28	1.17	1.18	78604
2009-04-08	1.18	1.29	1.17	1.29	200911
2009-04-09	1.32	1.49	1.30	1.47	456928
2009-04-13	1.44	1.46	1.28	1.36	258770
2009-04-14	1.26	1.50	1.26	1.36	274834
2009-04-15	1.34	1.40	1.30	1.39	72613
2009-04-16	1.40	1.63	1.40	1.58	413903
2009-04-17	1.60	1.64	1.40	1.56	319915
2009-04-20	1.52	1.52	1.39	1.41	247244
2009-04-21	1.40	1.51	1.37	1.51	113430
2009-04-22	1.47	1.61	1.44	1.52	172599
2009-04-23	1.53	1.53	1.45	1.48	142204
2009-04-24	1.49	1.59	1.48	1.53	167417
2009-04-27	1.55	1.55	1.41	1.51	138293
2009-04-28	1.49	1.52	1.48	1.49	93928
2009-04-29	1.52	1.60	1.45	1.60	142384
2009-04-30	1.61	1.70	1.57	1.67	207620
2009-05-01	1.67	1.82	1.60	1.76	209684
2009-05-04	1.76	1.86	1.69	1.75	293171
2009-05-05	1.73	1.75	1.66	1.71	116225
2009-05-06	1.79	2.30	1.74	2.21	2923561
2009-05-07	2.41	2.48	1.91	2.12	773804
2009-05-08	2.07	2.31	2.06	2.29	412849
2009-05-11	2.30	2.38	2.17	2.21	294681
2009-05-12	2.19	2.19	1.81	1.95	375417
2009-05-13	1.90	1.90	1.64	1.66	153777
2009-05-14	1.53	1.80	1.53	1.72	134411
2009-05-15	1.76	1.81	1.65	1.67	120036
2009-05-18	1.80	2.27	1.67	2.26	610264
2009-05-19	2.44	2.54	2.26	2.45	996371
2009-05-20	2.40	2.69	2.38	2.45	682965
2009-05-21	2.64	2.78	2.25	2.73	810685
2009-05-22	2.77	3.20	2.77	3.08	718212
2009-05-26	3.05	3.24	2.93	3.09	613974
2009-05-27	2.46	3.35	2.46	3.04	389999
2009-05-28	3.07	3.30	2.82	3.01	395112
2009-05-29	3.12	3.32	3.00	3.16	596288
2009-06-01	3.26	3.73	3.18	3.69	482149
2009-06-02	3.70	3.77	3.52	3.72	390701
2009-06-03	3.69	3.72	3.43	3.67	277944
2009-06-04	3.74	3.92	3.67	3.87	378519
2009-06-05	3.91	3.96	3.59	3.93	355207
2009-06-08	3.86	4.00	3.80	3.88	272906
2009-06-09	3.97	4.05	3.86	4.02	263605
2009-06-10	4.04	4.07	3.61	3.92	465267
2009-06-11	3.94	4.02	3.81	3.94	202321
2009-06-12	3.88	3.96	3.76	3.89	324511
2009-06-15	3.73	3.87	3.64	3.79	263201
2009-06-16	3.84	3.90	3.69	3.69	178503
2009-06-17	3.69	3.96	3.58	3.92	318266
2009-06-18	3.89	3.92	3.71	3.83	301184
2009-06-19	3.90	4.08	3.82	4.00	709665
2009-06-22	3.98	3.98	3.70	3.70	250315
2009-06-23	3.73	3.79	3.42	3.60	193784
2009-06-24	3.66	3.85	3.53	3.68	170238
2009-06-25	3.63	4.04	3.55	4.04	266150
2009-06-26	3.99	4.25	3.84	4.07	1080549
2009-06-29	4.12	4.25	4.02	4.03	399136
2009-06-30	4.01	4.17	3.92	4.05	272361
2009-07-01	4.07	4.26	4.07	4.19	265972
2009-07-02	4.08	4.14	3.91	4.01	283064
2009-07-06	3.97	4.12	3.90	4.06	288107
2009-07-07	4.07	4.33	4.03	4.09	427003
2009-07-08	4.30	4.63	4.21	4.29	438541
2009-07-09	4.34	4.50	4.14	4.17	268360
2009-07-10	4.14	4.41	4.01	4.41	195189
2009-07-13	4.43	4.54	4.14	4.53	357444
2009-07-14	4.54	4.94	4.41	4.93	294783
2009-07-15	5.01	5.42	5.00	5.09	478685
2009-07-16	5.07	5.46	5.05	5.20	629838
2009-07-17	5.22	5.37	4.96	5.18	397812
2009-07-20	5.20	5.34	5.05	5.20	309100
2009-07-21	5.25	5.25	4.52	4.71	460895
2009-07-22	4.65	5.13	4.37	4.69	468535
2009-07-23	4.62	5.05	4.54	4.92	352760
2009-07-24	4.85	4.97	4.70	4.91	162182
2009-07-27	4.92	5.14	4.90	4.99	220816
2009-07-28	4.95	5.03	4.70	5.00	167654
2009-07-29	4.93	5.15	4.87	5.11	249254
2009-07-30	5.22	5.24	4.97	5.08	204594
2009-07-31	5.03	5.15	5.00	5.11	218092
2009-08-03	5.18	5.18	4.98	5.10	182788
2009-08-04	5.03	5.20	5.03	5.07	164941
2009-08-05	5.06	5.15	4.80	5.01	288395
2009-08-06	5.06	5.10	4.85	5.00	205882
2009-08-07	5.12	5.20	4.98	5.16	289590
2009-08-10	5.13	5.35	5.09	5.21	185660
2009-08-11	5.14	5.28	4.88	5.02	153681
2009-08-12	4.99	5.14	4.64	4.97	216789
2009-08-13	5.14	5.14	4.83	5.03	118897
2009-08-14	5.01	5.03	4.63	4.78	224959
2009-08-17	4.60	4.70	4.53	4.62	186898
2009-08-18	4.63	5.11	4.53	5.11	336536
2009-08-19	4.85	5.03	4.36	4.68	591391
2009-08-20	4.47	4.87	4.42	4.69	269649
2009-08-21	4.82	4.88	4.58	4.68	462796
2009-08-24	4.67	4.75	4.58	4.67	233227
2009-08-25	4.72	4.83	4.70	4.72	243882
2009-08-26	4.73	4.84	4.70	4.76	270240
2009-08-27	4.75	4.80	4.58	4.69	136524
2009-08-28	4.73	4.80	4.47	4.62	336320
2009-08-31	4.56	4.68	4.40	4.56	225262
2009-09-01	4.51	4.78	4.41	4.46	228074
2009-09-02	4.46	4.64	4.40	4.54	236205
2009-09-03	4.55	4.69	4.52	4.69	206733
2009-09-04	4.70	4.79	4.58	4.71	152021
2009-09-08	4.78	4.84	4.71	4.78	209291
2009-09-09	4.70	4.90	4.67	4.87	326083
2009-09-10	4.27	4.31	4.01	4.17	6303679
2009-09-11	4.30	4.48	4.24	4.37	6355487
2009-09-14	4.35	4.57	4.25	4.49	2121001
2009-09-15	4.49	4.65	4.42	4.58	1703287
2009-09-16	4.58	4.83	4.57	4.78	2235873
2009-09-17	4.79	4.80	4.59	4.64	662706
2009-09-18	4.63	4.81	4.59	4.76	1001379
2009-09-21	4.71	4.96	4.70	4.96	1235221
2009-09-22	4.96	4.97	4.91	4.94	556368
2009-09-23	4.95	4.99	4.83	4.83	818101
2009-09-24	4.87	4.91	4.54	4.75	801326
2009-09-25	4.77	4.95	4.65	4.86	600872
2009-09-28	4.83	5.00	4.83	4.91	1489011
2009-09-29	4.90	4.99	4.84	4.90	1552452
2009-09-30	4.87	4.95	4.59	4.74	2037619
2009-10-01	4.72	4.84	4.41	4.43	944384
2009-10-02	4.35	4.57	4.31	4.35	647292
2009-10-05	4.37	4.76	4.37	4.76	1233271
2009-10-06	4.82	4.97	4.77	4.90	1399487
2009-10-07	4.85	4.98	4.78	4.86	379910
2009-10-08	4.90	4.97	4.83	4.93	662442
2009-10-09	4.91	5.03	4.86	4.95	467771
2009-10-12	5.00	5.25	4.95	5.24	893993
2009-10-13	5.20	5.23	5.10	5.20	617893
2009-10-14	5.28	5.49	5.14	5.49	1016800
2009-10-15	5.41	5.41	5.04	5.13	769868
2009-10-16	5.07	5.25	5.03	5.04	698977
2009-10-19	5.08	5.25	5.03	5.04	1086202
2009-10-20	5.08	5.13	4.85	4.86	472724
2009-10-21	4.89	5.06	4.70	4.73	596731
2009-10-22	4.73	4.90	4.53	4.82	512416
2009-10-23	4.83	5.00	4.56	4.61	370830
2009-10-26	4.61	4.78	4.55	4.66	674543
2009-10-27	4.67	4.77	4.55	4.59	615301
2009-10-28	4.59	4.63	4.00	4.15	740797
2009-10-29	4.24	4.43	4.22	4.35	524468
2009-10-30	4.29	4.34	4.10	4.18	841026
2009-11-02	4.21	4.43	4.17	4.35	934322
2009-11-03	4.29	4.29	4.13	4.24	506048
2009-11-04	4.26	4.35	4.01	4.02	369754
2009-11-05	4.08	4.35	3.97	4.35	816363
2009-11-06	4.27	4.46	4.10	4.38	189829
2009-11-09	4.51	4.69	4.43	4.69	572577
2009-11-10	4.67	4.71	4.27	4.29	642659
2009-11-11	4.36	4.49	4.21	4.37	406029
2009-11-12	4.35	4.49	4.12	4.12	369939
2009-11-13	4.12	4.23	4.03	4.15	314401
2009-11-16	4.14	4.38	4.14	4.37	455874
2009-11-17	4.37	4.50	4.13	4.38	487298
2009-11-18	4.40	4.40	4.17	4.20	491745
2009-11-19	4.14	4.20	4.00	4.08	525099
2009-11-20	4.05	4.15	3.87	3.95	420787
2009-11-23	4.17	4.17	3.97	4.08	412201
2009-11-24	4.10	4.12	3.94	4.00	297141
2009-11-25	4.04	4.04	3.92	3.98	211244
2009-11-27	3.79	3.98	3.76	3.94	281990
2009-11-30	3.92	4.04	3.73	4.04	870155
2009-12-01	4.08	4.46	4.08	4.38	852094
2009-12-02	4.36	4.53	4.30	4.42	718155
2009-12-03	4.41	4.58	4.38	4.40	960359
2009-12-04	4.53	4.97	4.45	4.97	1174863
2009-12-07	5.00	5.14	4.94	5.00	654757
2009-12-08	4.96	5.02	4.75	4.91	915222
2009-12-09	4.16	4.66	4.00	4.65	1389847
2009-12-10	4.65	4.70	4.51	4.58	615072
2009-12-11	4.63	4.63	4.33	4.43	257727
2009-12-14	4.45	4.57	4.41	4.51	1851191
2009-12-15	4.55	4.60	4.48	4.49	1095357
2009-12-16	4.55	4.57	4.37	4.43	1024945
2009-12-17	4.40	4.40	4.25	4.27	383830
2009-12-18	4.33	4.46	4.28	4.37	872591
2009-12-21	4.43	4.45	4.29	4.42	543611
2009-12-22	4.42	4.58	4.41	4.56	481983
2009-12-23	4.58	4.69	4.46	4.66	411657
2009-12-24	4.68	4.75	4.64	4.70	264848
2009-12-28	4.70	4.80	4.49	4.55	662712
2009-12-29	4.58	4.60	4.27	4.54	164789
2009-12-30	4.49	4.57	4.41	4.56	210397
2009-12-31	4.58	4.58	4.40	4.45	146400
2010-01-04	4.56	4.65	4.48	4.62	404763
2010-01-05	4.62	4.62	4.37	4.39	2207696
2010-01-06	4.39	4.49	4.26	4.29	513944
2010-01-07	4.27	4.30	4.15	4.16	472468
2010-01-08	4.16	4.35	4.15	4.34	253948
2010-01-11	4.59	4.59	4.36	4.44	335618
2010-01-12	4.37	4.43	4.28	4.30	336641
2010-01-13	4.31	4.47	4.25	4.42	528088
2010-01-14	4.43	4.51	4.38	4.44	301463
2010-01-15	4.46	4.46	4.20	4.29	473059
2010-01-19	4.29	4.33	4.21	4.29	414935
2010-01-20	4.24	4.24	4.07	4.10	491067
2010-01-21	4.10	4.20	3.96	3.96	339558
2010-01-22	4.03	4.23	3.93	3.95	599650
2010-01-25	3.99	4.02	3.86	3.92	428585
2010-01-26	3.89	3.97	3.82	3.94	389495
2010-01-27	3.92	4.05	3.83	4.00	372708
2010-01-28	4.03	4.10	3.89	3.90	407757
2010-01-29	3.93	4.04	3.79	3.85	710930
2010-02-01	3.87	4.00	3.84	3.94	302379
2010-02-02	3.96	4.03	3.90	3.99	417185
2010-02-03	3.95	4.02	3.86	3.90	338063
2010-02-04	3.86	3.89	3.72	3.79	502975
2010-02-05	3.79	3.79	3.52	3.63	630127
2010-02-08	3.63	3.75	3.58	3.64	407211
2010-02-09	3.70	3.85	3.60	3.83	414847
2010-02-10	3.78	3.86	3.64	3.82	252626
2010-02-11	3.79	3.99	3.70	3.99	386593
2010-02-12	3.91	4.10	3.85	4.09	399759
2010-02-16	4.13	4.47	4.03	4.41	1106482
2010-02-17	4.50	4.50	3.98	4.18	931377
2010-02-18	4.16	4.41	4.15	4.40	604553
2010-02-19	4.39	4.54	4.31	4.51	563851
2010-02-22	4.59	4.66	4.46	4.48	406352
2010-02-23	4.50	4.57	4.40	4.42	469526
2010-02-24	4.46	4.62	4.42	4.52	341094
2010-02-25	4.40	4.56	4.26	4.56	271841
2010-02-26	4.55	4.55	4.31	4.40	303914
2010-03-01	4.46	4.60	4.44	4.60	349202
2010-03-02	4.60	4.65	4.45	4.51	343055
2010-03-03	4.54	4.75	4.53	4.68	330744
2010-03-04	4.70	4.75	4.63	4.75	322863
2010-03-05	4.75	4.83	4.66	4.77	256566
2010-03-08	4.78	4.80	4.66	4.80	219178
2010-03-09	4.79	4.84	4.65	4.81	244348
2010-03-10	4.80	4.90	4.69	4.86	414927
2010-03-11	4.80	4.90	4.75	4.83	200083
2010-03-12	4.85	4.85	4.69	4.71	256575
2010-03-15	4.71	4.82	4.59	4.65	317191
2010-03-16	4.66	4.90	4.61	4.90	596000
2010-03-17	4.89	5.19	4.83	5.03	801489
2010-03-18	5.05	5.15	4.90	5.09	261587
2010-03-19	5.13	5.13	4.58	4.58	911653
2010-03-22	4.53	4.93	4.47	4.92	469482
2010-03-23	4.96	5.36	4.96	5.28	1185095
2010-03-24	5.23	5.33	5.08	5.29	572931
2010-03-25	5.31	5.32	5.10	5.20	432384
2010-03-26	5.20	5.30	5.05	5.10	2166689
2010-03-29	5.12	5.31	5.12	5.30	316338
2010-03-30	5.30	5.31	5.02	5.10	517044
2010-03-31	5.07	5.28	5.02	5.10	409408
2010-04-01	5.13	5.19	4.95	5.02	495461
2010-04-05	5.04	5.28	5.02	5.24	230554
2010-04-06	5.17	5.28	5.17	5.25	310420
2010-04-07	5.26	5.45	5.21	5.43	418738
2010-04-08	5.38	5.49	5.26	5.44	762669
2010-04-09	5.43	5.57	5.34	5.44	338085
2010-04-12	5.46	5.49	5.34	5.36	858343
2010-04-13	5.36	5.46	5.34	5.44	287776
2010-04-14	5.50	5.98	5.50	5.92	699767
2010-04-15	5.88	5.93	5.77	5.88	706714
2010-04-16	5.83	5.92	5.53	5.57	508425
2010-04-19	5.55	5.66	5.36	5.44	594504
2010-04-20	5.49	5.60	5.33	5.60	270310
2010-04-21	5.64	5.67	5.47	5.58	215839
2010-04-22	5.45	5.70	5.41	5.69	361685
2010-04-23	5.71	5.74	5.57	5.70	183017
2010-04-26	5.71	5.77	5.54	5.55	220579
2010-04-27	5.50	5.66	5.40	5.54	1186692
2010-04-28	5.58	5.72	5.34	5.71	4743118
2010-04-29	5.76	5.77	5.57	5.67	315972
2010-04-30	5.68	5.68	5.45	5.45	417279
2010-05-03	5.48	5.64	5.35	5.60	308131
2010-05-04	5.49	5.57	5.23	5.23	548317
2010-05-05	5.21	5.26	4.99	4.99	417859
2010-05-06	4.97	5.17	4.44	4.76	597399
2010-05-07	4.76	4.79	4.35	4.56	382001
2010-05-10	4.93	4.96	4.65	4.90	572147
2010-05-11	4.78	5.11	4.66	5.08	333483
2010-05-12	5.12	5.28	5.08	5.28	420653
2010-05-13	5.25	5.29	5.01	5.07	275894
2010-05-14	5.00	5.10	4.85	5.08	359826
2010-05-17	5.14	5.24	4.96	5.21	313566
2010-05-18	5.30	5.30	4.82	4.91	392585
2010-05-19	5.15	5.24	4.72	4.84	1841684
2010-05-20	4.65	4.93	4.61	4.72	583878
2010-05-21	4.56	4.90	4.45	4.76	495111
2010-05-24	4.78	4.95	4.67	4.75	1118093
2010-05-25	4.65	4.88	4.62	4.86	360970
2010-05-26	4.90	5.03	4.71	4.73	258314
2010-05-27	4.89	4.94	4.78	4.84	385022
2010-05-28	4.83	5.11	4.55	5.06	619941
2010-06-01	5.00	5.19	4.94	4.94	543249
2010-06-02	4.99	5.08	4.79	5.08	474225
2010-06-03	5.12	5.27	5.04	5.25	399018
2010-06-04	5.07	5.10	4.80	4.82	459726
2010-06-07	4.85	4.92	4.51	4.52	424494
2010-06-08	4.55	4.65	4.32	4.45	319519
2010-06-09	4.53	4.63	4.42	4.55	448316
2010-06-10	4.68	4.76	4.59	4.72	331268
2010-06-11	4.64	4.85	4.64	4.82	196119
2010-06-14	4.90	5.08	4.87	4.97	373491
2010-06-15	5.04	5.16	4.85	5.10	596684
2010-06-16	5.05	5.20	5.03	5.13	382100
2010-06-17	5.15	5.20	5.01	5.14	174976
2010-06-18	5.18	5.19	4.98	5.05	499658
2010-06-21	5.17	5.29	4.89	4.97	261874
2010-06-22	5.00	5.11	4.85	4.86	219645
2010-06-23	4.83	4.95	4.70	4.77	212283
2010-06-24	4.71	4.72	4.50	4.59	391292
2010-06-25	4.64	4.71	4.52	4.70	633189
2010-06-28	4.69	4.75	4.58	4.58	231384
2010-06-29	4.50	4.62	4.43	4.47	388329
2010-06-30	4.46	4.56	4.42	4.52	1216010
2010-07-01	4.51	4.54	4.33	4.45	383920
2010-07-02	4.51	4.70	4.35	4.35	179222
2010-07-06	4.47	4.55	4.07	4.17	576968
2010-07-07	4.20	4.50	4.03	4.49	312504
2010-07-08	4.56	4.58	4.41	4.55	245285
2010-07-09	4.53	4.68	4.45	4.66	328589
2010-07-12	4.62	4.69	4.49	4.49	133902
2010-07-13	4.55	4.87	4.54	4.87	303612
2010-07-14	4.83	4.98	4.79	4.83	163766
2010-07-15	4.85	4.85	4.63	4.81	177002
2010-07-16	4.75	4.75	4.33	4.35	275941
2010-07-19	4.39	4.67	4.39	4.65	243775
2010-07-20	4.56	4.65	4.49	4.65	349806
2010-07-21	4.69	4.81	4.55	4.60	335478
2010-07-22	4.70	4.95	4.62	4.92	408815
2010-07-23	4.88	4.98	4.81	4.88	310799
2010-07-26	4.89	4.92	4.74	4.90	360395
2010-07-27	4.95	5.03	4.90	4.95	233248
2010-07-28	4.95	5.03	4.51	4.54	430246
2010-07-29	4.57	4.67	4.37	4.47	394674
2010-07-30	4.37	4.56	4.34	4.52	196547
2010-08-02	4.63	4.71	4.40	4.45	301854
2010-08-03	4.41	4.57	4.26	4.49	216063
2010-08-04	4.51	4.57	4.48	4.55	118994
2010-08-05	4.49	4.58	4.45	4.55	130973
2010-08-06	4.45	4.70	4.44	4.65	217900
2010-08-09	4.72	4.86	4.71	4.85	344693
2010-08-10	4.76	4.79	4.52	4.52	303639
2010-08-11	4.41	4.43	4.06	4.09	527733
2010-08-12	4.01	4.23	3.90	4.11	268117
2010-08-13	4.07	4.14	3.94	3.95	2423828
2010-08-16	3.91	4.14	3.88	4.06	197133
2010-08-17	4.13	4.51	4.06	4.38	524543
2010-08-18	4.47	4.68	4.44	4.49	510383
2010-08-19	4.45	4.60	4.30	4.30	352870
2010-08-20	4.22	4.33	4.16	4.26	555971
2010-08-23	4.31	4.42	4.24	4.32	291628
2010-08-24	4.25	4.30	4.16	4.23	263172
2010-08-25	4.19	4.43	4.14	4.42	234549
2010-08-26	4.43	4.50	4.39	4.40	259092
2010-08-27	4.48	4.52	4.27	4.45	461194
2010-08-30	4.44	4.52	4.32	4.33	371562
2010-08-31	4.32	4.35	4.22	4.31	406943
2010-09-01	4.40	4.55	4.31	4.55	352649
2010-09-02	4.52	4.60	4.49	4.58	170961
2010-09-03	4.60	4.66	4.41	4.49	290974
2010-09-07	4.35	4.42	4.32	4.33	482962
2010-09-08	4.36	4.39	4.31	4.33	375444
2010-09-09	4.41	4.43	4.28	4.37	180719
2010-09-10	4.38	4.46	4.28	4.36	173194
2010-09-13	4.43	4.54	4.43	4.50	524274
2010-09-14	4.49	4.75	4.42	4.72	378481
2010-09-15	4.67	4.72	4.50	4.67	266303
2010-09-16	4.64	4.73	4.61	4.73	199954
2010-09-17	4.80	4.82	4.61	4.62	471093
2010-09-20	4.61	4.70	4.51	4.68	427324
2010-09-21	4.66	4.79	4.50	4.62	291016
2010-09-22	4.59	4.76	4.50	4.76	436307
2010-09-23	4.70	4.98	4.60	4.93	496933
2010-09-24	4.98	5.13	4.95	5.11	448339
2010-09-27	5.15	5.47	5.10	5.38	631251
2010-09-28	5.43	5.45	5.16	5.22	477484
2010-09-29	5.19	5.49	5.19	5.45	464441
2010-09-30	5.52	5.62	5.17	5.29	370407
2010-10-01	5.39	5.50	5.20	5.32	367301
2010-10-04	5.36	5.45	5.18	5.28	605389
2010-10-05	5.38	5.57	5.20	5.55	440735
2010-10-06	5.56	5.58	5.41	5.52	267252
2010-10-07	5.56	5.69	5.44	5.45	865162
2010-10-08	5.44	5.67	5.44	5.56	448448
2010-10-11	5.60	5.79	5.57	5.70	442291
2010-10-12	5.69	5.90	5.59	5.80	647382
2010-10-13	5.90	6.11	5.85	6.05	604779
2010-10-14	6.08	6.45	6.08	6.43	858845
2010-10-15	6.50	6.86	6.46	6.46	1440539
2010-10-18	6.50	6.53	6.31	6.43	764435
2010-10-19	6.31	6.37	5.87	6.28	994098
2010-10-20	6.33	6.40	6.24	6.36	405832
2010-10-21	6.42	6.42	6.00	6.18	404680
2010-10-22	6.23	6.30	6.16	6.26	257353
2010-10-25	6.35	6.55	6.33	6.37	425598
2010-10-26	6.35	6.44	6.18	6.36	399184
2010-10-27	6.33	6.47	6.23	6.46	439985
2010-10-28	6.54	6.54	6.21	6.32	456519
2010-10-29	6.28	6.35	6.24	6.29	375266
2010-11-01	6.34	6.53	6.28	6.50	509865
2010-11-02	6.58	6.73	6.57	6.72	462949
2010-11-03	6.75	6.87	6.60	6.76	399536
2010-11-04	6.90	7.10	6.85	6.90	592622
2010-11-05	6.99	6.99	6.77	6.82	459333
2010-11-08	6.68	6.68	5.94	6.17	2321694
2010-11-09	6.21	6.26	6.13	6.15	788101
2010-11-10	6.18	6.31	6.08	6.31	495588
2010-11-11	6.19	6.39	6.15	6.36	507311
2010-11-12	6.25	6.42	6.16	6.16	585226
2010-11-15	6.21	6.26	6.13	6.14	326274
2010-11-16	6.05	6.14	5.83	5.94	486014
2010-11-17	5.92	5.94	5.77	5.89	421634
2010-11-18	5.97	6.20	5.97	6.12	289257
2010-11-19	6.14	6.20	6.02	6.14	209192
2010-11-22	6.24	6.24	6.07	6.18	185544
2010-11-23	6.07	6.13	5.99	6.11	180537
2010-11-24	6.15	6.34	6.13	6.28	296927
2010-11-26	6.19	6.29	6.01	6.23	86348
2010-11-29	6.18	6.48	6.17	6.45	596329
2010-11-30	6.38	6.46	6.15	6.39	1128413
2010-12-01	6.50	6.59	6.34	6.55	378677
2010-12-02	6.53	6.75	6.53	6.74	296204
2010-12-03	6.66	6.84	6.46	6.82	327183
2010-12-06	6.83	6.95	6.63	6.88	450420
2010-12-07	7.00	7.25	6.70	6.85	760782
2010-12-08	6.90	6.94	6.77	6.88	305675
2010-12-09	6.93	6.96	6.84	6.95	414383
2010-12-10	6.94	6.99	6.69	6.71	533304
2010-12-13	6.78	6.78	6.30	6.30	938016
2010-12-14	6.35	6.39	6.19	6.27	589565
2010-12-15	6.25	6.26	5.92	5.98	608063
2010-12-16	6.01	6.24	6.00	6.14	506844
2010-12-17	6.15	6.17	5.95	6.01	644211
2010-12-20	5.98	6.02	5.95	5.97	535680
2010-12-21	5.98	6.05	5.96	5.98	437026
2010-12-22	6.01	6.03	5.93	5.98	366289
2010-12-23	6.00	6.05	5.95	6.00	771803
2010-12-27	5.96	6.02	5.92	6.00	427774
2010-12-28	6.02	6.02	5.92	5.96	322697
2010-12-29	5.96	5.99	5.84	5.99	1434937
2010-12-30	6.00	6.01	5.95	5.97	251477
2010-12-31	5.96	5.97	5.89	5.91	247529
2011-01-03	5.97	6.01	5.90	5.97	535619
2011-01-04	6.02	6.03	5.80	5.89	657162
2011-01-05	5.89	5.95	5.63	5.71	771966
2011-01-06	5.70	5.75	5.63	5.70	846805
2011-01-07	5.73	5.77	5.64	5.71	414466
2011-01-10	5.73	5.77	5.64	5.76	697954
2011-01-11	5.81	5.95	5.78	5.82	449220
2011-01-12	5.89	5.95	5.82	5.92	535077
2011-01-13	5.90	6.01	5.85	5.99	598094
2011-01-14	6.01	6.44	6.01	6.33	891266
2011-01-18	6.39	6.61	6.33	6.46	670588
2011-01-19	6.49	6.49	6.27	6.34	593740
2011-01-20	6.29	6.38	6.18	6.37	592994
2011-01-21	6.45	6.56	6.39	6.42	482029
2011-01-24	6.47	6.61	6.41	6.55	548853
2011-01-25	6.50	6.53	6.37	6.51	378649
2011-01-26	6.54	6.59	6.41	6.59	649219
2011-01-27	6.59	6.83	6.55	6.75	516637
2011-01-28	6.72	6.79	6.50	6.54	559338
2011-01-31	6.54	6.67	6.47	6.59	1661177
2011-02-01	6.68	6.86	6.56	6.80	401094
2011-02-02	6.80	6.81	6.65	6.66	353271
2011-02-03	6.63	6.80	6.56	6.77	437379
2011-02-04	6.80	6.80	6.61	6.71	308654
2011-02-07	6.73	6.84	6.67	6.75	289651
2011-02-08	6.73	6.75	6.61	6.72	430253
2011-02-09	7.59	7.99	7.50	7.82	3667910
2011-02-10	7.75	8.33	7.61	8.30	2808892
2011-02-11	8.24	8.47	8.22	8.40	1036096
2011-02-14	8.60	8.70	8.53	8.65	1061618
2011-02-15	8.71	8.73	8.13	8.17	1278826
2011-02-16	8.81	9.85	8.50	9.46	3633649
2011-02-17	9.58	9.64	9.13	9.16	1589180
2011-02-18	9.23	9.39	8.97	9.09	1143033
2011-02-22	8.95	9.08	8.58	8.59	1184576
2011-02-23	8.56	8.64	7.97	8.29	1536001
2011-02-24	8.28	8.78	8.19	8.71	1194789
2011-02-25	8.82	9.37	8.74	9.23	1012144
2011-02-28	9.31	9.42	8.77	8.94	1035027
2011-03-01	9.06	9.15	8.75	8.89	2118859
2011-03-02	8.91	9.49	8.71	9.31	1181754
2011-03-03	9.46	9.84	9.46	9.81	1895378
2011-03-04	9.93	10.15	9.70	9.79	1920355
2011-03-07	9.87	9.94	9.20	9.56	1394267
2011-03-08	9.60	9.70	9.30	9.50	618961
2011-03-09	9.45	9.50	9.01	9.02	854290
2011-03-10	8.92	8.98	8.61	8.62	1017627
2011-03-11	8.57	8.67	8.30	8.55	1069209
2011-03-14	8.41	8.63	8.36	8.59	518845
2011-03-15	8.28	8.72	8.28	8.58	903536
2011-03-16	8.57	8.61	8.03	8.07	1336289
2011-03-17	8.36	8.40	8.16	8.16	632098
2011-03-18	8.31	8.42	8.18	8.21	633611
2011-03-21	8.37	8.57	8.33	8.48	874961
2011-03-22	7.82	7.87	7.25	7.83	3947787
2011-03-23	7.83	7.85	7.64	7.69	4406620
2011-03-24	7.81	8.14	7.65	8.08	2423823
2011-03-25	8.21	8.49	8.14	8.47	2627023
2011-03-28	8.53	8.86	8.40	8.72	2074820
2011-03-29	8.77	8.88	8.50	8.59	813022
2011-03-30	8.69	8.92	8.59	8.91	1361138
2011-03-31	8.86	8.97	8.66	8.97	1372229
2011-04-01	9.03	9.23	8.91	9.14	1505906
2011-04-04	9.14	9.20	8.58	8.72	1520476
2011-04-05	8.74	8.90	8.65	8.75	622280
2011-04-06	8.87	8.87	8.32	8.54	829970
2011-04-07	8.52	8.65	8.27	8.51	1087275
2011-04-08	8.57	9.19	8.41	9.01	1597273
2011-04-11	9.00	9.00	8.52	8.60	1040563
2011-04-12	8.57	8.65	8.39	8.51	959482
2011-04-13	8.57	8.65	8.48	8.58	895077
2011-04-14	8.46	8.56	8.27	8.53	568505
2011-04-15	8.60	8.70	8.49	8.64	530679
2011-04-18	8.45	8.51	8.25	8.41	803883
2011-04-19	8.44	8.54	8.40	8.48	699075
2011-04-20	8.68	8.74	8.62	8.72	913171
2011-04-21	8.83	8.83	8.59	8.73	566869
2011-04-25	8.70	8.78	8.65	8.76	449511
2011-04-26	8.82	9.28	8.81	9.15	1797794
2011-04-27	9.16	9.34	9.00	9.20	999554
2011-04-28	9.14	9.18	8.73	8.82	839616
2011-04-29	8.81	8.87	8.65	8.73	418037
2011-05-02	8.75	8.75	8.26	8.31	989676
2011-05-03	8.29	8.43	8.01	8.18	963630
2011-05-04	8.18	8.30	7.88	8.03	604208
2011-05-05	7.95	8.34	7.84	8.06	484289
2011-05-06	8.21	8.31	8.00	8.08	266350
2011-05-09	8.10	8.24	8.02	8.16	498764
2011-05-10	8.21	8.53	8.15	8.52	603625
2011-05-11	8.53	8.53	8.01	8.23	682760
2011-05-12	8.14	8.34	7.98	8.26	687323
2011-05-13	8.29	8.35	8.03	8.11	478746
2011-05-16	8.04	8.23	7.93	8.00	951057
2011-05-17	8.80	9.14	8.37	8.96	4972027
2011-05-18	9.03	9.62	9.00	9.40	2096675
2011-05-19	9.44	9.49	9.15	9.23	842424
2011-05-20	9.16	9.35	9.08	9.25	620964
2011-05-23	9.10	9.34	8.91	9.10	785057
2011-05-24	9.17	9.28	8.88	8.88	782437
2011-05-25	8.85	9.27	8.78	9.15	507930
2011-05-26	9.08	9.64	9.08	9.40	941146
2011-05-27	9.44	9.47	9.30	9.39	435683
2011-05-31	9.57	10.04	9.53	10.04	2782625
2011-06-01	10.04	10.13	9.71	9.82	2234009
2011-06-02	9.87	9.91	9.61	9.73	680952
2011-06-03	9.51	9.69	9.30	9.49	595141
2011-06-06	9.45	9.60	9.36	9.50	872655
2011-06-07	9.58	9.70	9.34	9.34	680959
2011-06-08	9.30	9.39	9.12	9.24	656645
2011-06-09	9.29	9.35	8.95	9.00	671642
2011-06-10	8.89	8.94	8.60	8.83	964847
2011-06-13	8.91	8.91	8.70	8.77	601479
2011-06-14	8.95	9.20	8.89	9.03	691798
2011-06-15	8.89	8.99	8.65	8.68	553449
2011-06-16	8.68	8.77	8.28	8.33	627249
2011-06-17	8.44	8.50	8.09	8.18	866989
2011-06-20	8.13	8.31	8.03	8.06	728146
2011-06-21	8.16	8.33	8.10	8.27	718881
2011-06-22	8.22	8.28	8.03	8.15	691129
2011-06-23	8.01	8.29	7.91	8.29	856001
2011-06-24	8.33	8.36	8.02	8.07	692084
2011-06-27	8.05	8.15	7.93	8.02	546827
2011-06-28	8.07	8.28	7.96	8.04	679490
2011-06-29	8.12	8.21	7.99	8.00	431486
2011-06-30	8.07	8.48	8.07	8.47	773574
2011-07-01	8.53	8.62	8.31	8.55	621438
2011-07-05	8.61	8.67	8.37	8.44	463216
2011-07-06	8.40	8.41	8.12	8.20	521106
2011-07-07	8.33	8.61	8.13	8.44	456237
2011-07-08	8.31	8.34	8.14	8.23	422874
2011-07-11	8.10	8.25	8.00	8.11	564519
2011-07-12	8.05	8.07	7.74	7.76	729729
2011-07-13	7.87	7.92	7.67	7.72	467427
2011-07-14	7.72	7.81	7.65	7.66	567028
2011-07-15	7.69	7.75	7.55	7.73	467274
2011-07-18	7.66	7.78	7.59	7.75	830891
2011-07-19	7.83	8.03	7.82	8.00	586213
2011-07-20	8.05	8.12	7.91	8.11	485048
2011-07-21	8.14	8.20	8.00	8.18	528631
2011-07-22	8.25	8.75	8.20	8.70	1267372
2011-07-25	8.62	8.69	8.45	8.47	646804
2011-07-26	8.51	8.55	8.10	8.17	852783
2011-07-27	8.08	8.18	7.75	7.77	701479
2011-07-28	7.76	7.99	7.67	7.76	449887
2011-07-29	7.65	7.76	7.46	7.48	1006718
2011-08-01	7.93	7.93	7.05	7.32	1479929
2011-08-02	7.26	7.26	6.78	6.78	1101874
2011-08-03	6.73	6.76	6.10	6.74	1609220
2011-08-04	6.52	6.52	6.16	6.17	1267938
2011-08-05	6.26	6.44	5.63	5.91	1808200
2011-08-08	5.62	5.97	5.47	5.48	1856182
2011-08-09	5.46	5.93	5.24	5.79	1680593
2011-08-10	5.58	5.89	5.43	5.61	1149069
2011-08-11	5.67	6.16	5.67	6.06	981686
2011-08-12	6.12	6.32	5.85	5.92	610583
2011-08-15	5.99	6.20	5.99	6.19	775635
2011-08-16	6.10	6.13	5.60	5.62	2117694
2011-08-17	6.34	7.59	6.14	7.24	5790051
2011-08-18	6.91	7.12	6.55	6.76	2578888
2011-08-19	6.60	6.90	6.34	6.39	1291934
2011-08-22	6.67	6.91	6.35	6.38	838646
2011-08-23	6.44	6.84	6.27	6.83	780368
2011-08-24	6.84	6.94	6.65	6.69	799275
2011-08-25	6.63	6.82	6.34	6.37	726304
2011-08-26	6.31	6.62	6.10	6.62	1045182
2011-08-29	6.71	6.90	6.63	6.88	524615
2011-08-30	6.81	6.81	6.44	6.61	863591
2011-08-31	6.71	6.84	6.35	6.46	821348
2011-09-01	6.51	6.58	6.20	6.25	684009
2011-09-02	6.09	6.23	6.00	6.04	546443
2011-09-06	5.85	6.07	5.83	6.04	593947
2011-09-07	6.19	6.39	6.06	6.33	537191
2011-09-08	6.34	6.48	6.02	6.16	526630
2011-09-09	6.09	6.23	5.81	5.89	762005
2011-09-12	5.77	6.04	5.66	5.90	651620
2011-09-13	5.92	6.09	5.85	6.04	651606
2011-09-14	6.12	6.59	6.03	6.56	2568999
2011-09-15	6.66	6.75	6.53	6.66	828900
2011-09-16	6.68	6.72	6.59	6.69	702090
2011-09-19	6.54	6.64	6.32	6.54	632149
2011-09-20	6.53	6.53	6.04	6.11	599563
2011-09-21	6.10	6.22	5.87	5.88	538392
2011-09-22	5.61	5.76	5.39	5.59	1044427
2011-09-23	5.59	5.80	5.46	5.58	706454
2011-09-26	5.67	5.80	5.52	5.80	628571
2011-09-27	5.98	6.12	5.86	5.96	791423
2011-09-28	5.93	5.93	5.32	5.34	1326764
2011-09-29	5.45	5.50	5.00	5.20	968913
2011-09-30	5.06	5.23	4.94	4.98	1245595
2011-10-03	4.90	5.04	4.67	4.67	1205021
2011-10-04	4.61	5.12	4.58	5.11	1047653
2011-10-05	5.10	5.40	5.08	5.27	773714
2011-10-06	5.25	5.47	5.15	5.37	558087
2011-10-07	5.41	5.52	5.24	5.27	573082
2011-10-10	5.41	5.63	5.38	5.63	584079
2011-10-11	5.56	5.67	5.49	5.65	430740
2011-10-12	5.72	6.06	5.72	6.02	1137482
2011-10-13	6.00	6.43	6.00	6.42	973860
2011-10-14	6.50	6.65	6.46	6.65	854109
2011-10-17	6.54	6.65	6.27	6.33	2023604
2011-10-18	6.26	6.51	6.06	6.43	672079
2011-10-19	6.39	6.55	6.18	6.30	812564
2011-10-20	6.24	6.28	5.87	6.13	758578
2011-10-21	6.27	6.33	6.04	6.13	1288970
2011-10-24	6.19	6.66	6.19	6.63	663069
2011-10-25	6.53	6.72	6.44	6.47	541070
2011-10-26	6.57	6.67	6.31	6.45	865757
2011-10-27	6.78	6.85	6.46	6.73	1696986
2011-10-28	6.70	6.79	6.42	6.49	1025268
2011-10-31	6.44	6.44	6.20	6.27	574255
2011-11-01	5.97	6.17	5.84	6.03	564344
2011-11-02	6.16	6.22	6.03	6.13	506252
2011-11-03	6.23	6.34	6.07	6.30	725466
2011-11-04	6.28	6.30	5.81	6.26	1031642
2011-11-07	6.11	6.22	5.87	6.08	608576
2011-11-08	6.13	6.38	6.11	6.36	515946
2011-11-09	5.81	6.11	5.79	5.91	1412252
2011-11-10	6.03	6.03	5.67	5.76	434330
2011-11-11	5.85	6.15	5.76	6.12	529113
2011-11-14	6.06	6.15	5.78	5.94	546533
2011-11-15	5.88	6.06	5.81	6.02	417512
2011-11-16	5.94	6.25	5.87	5.98	660389
2011-11-17	5.94	5.98	5.59	5.62	443741
2011-11-18	5.64	5.75	5.46	5.50	487863
2011-11-21	5.41	5.47	5.18	5.20	331844
2011-11-22	5.18	5.28	5.10	5.24	575930
2011-11-23	5.15	5.22	5.10	5.10	597449
2011-11-25	5.06	5.17	4.95	4.95	230984
2011-11-28	5.17	5.29	5.10	5.26	541304
2011-11-29	5.27	5.40	5.27	5.38	492294
2011-11-30	5.55	5.79	5.55	5.79	767348
2011-12-01	5.77	5.84	5.64	5.73	456604
2011-12-02	5.84	5.95	5.76	5.85	400977
2011-12-05	5.98	6.20	5.89	6.09	524151
2011-12-06	6.09	6.17	6.00	6.04	695920
2011-12-07	5.83	6.19	5.65	6.11	1179283
2011-12-08	6.00	6.15	5.89	5.96	838859
2011-12-09	5.96	6.39	5.88	6.32	641978
2011-12-12	6.50	6.50	5.92	6.09	554040
2011-12-13	6.14	6.22	5.88	5.91	553078
2011-12-14	5.85	5.91	5.76	5.90	655163
2011-12-15	5.91	5.97	5.72	5.77	776507
2011-12-16	5.83	6.15	5.69	5.90	525403
2011-12-19	5.95	6.03	5.58	5.63	437602
2011-12-20	5.80	6.15	5.80	6.05	700191
2011-12-21	6.03	6.18	5.90	6.15	370587
2011-12-22	6.20	6.56	6.18	6.49	555201
2011-12-23	6.51	6.51	6.26	6.34	222371
2011-12-27	6.31	6.36	6.23	6.31	171200
2011-12-28	6.29	6.29	6.02	6.07	187478
2011-12-29	6.10	6.16	6.03	6.13	301747
2011-12-30	6.11	6.20	6.04	6.08	207281
2012-01-03	6.26	6.38	6.12	6.14	899176
2012-01-04	6.09	6.32	6.02	6.26	1101447
2012-01-05	6.23	6.33	6.15	6.33	361022
2012-01-06	6.34	6.36	6.17	6.32	354419
2012-01-09	6.35	6.56	6.24	6.52	675151
2012-01-10	6.65	6.75	6.58	6.62	354452
2012-01-11	6.56	6.82	6.39	6.79	309034
2012-01-12	6.81	6.83	6.58	6.73	1038274
2012-01-13	6.62	6.73	6.50	6.51	310555
2012-01-17	6.60	6.83	6.59	6.81	702323
2012-01-18	6.81	7.35	6.81	7.32	1204887
2012-01-19	7.39	7.65	7.14	7.19	1844421
2012-01-20	7.16	7.33	7.02	7.18	436734
2012-01-23	7.15	7.20	7.01	7.06	489947
2012-01-24	7.00	7.07	6.93	7.06	689016
2012-01-25	7.06	7.36	6.99	7.31	844850
2012-01-26	7.34	7.34	7.10	7.15	366211
2012-01-27	7.11	7.29	7.06	7.28	317350
2012-01-30	7.08	7.20	6.85	6.93	457877
2012-01-31	7.01	7.08	6.73	6.86	400222
2012-02-01	6.93	7.20	6.88	7.18	607462
2012-02-02	7.18	7.38	7.08	7.29	448850
2012-02-03	7.40	7.51	7.31	7.49	669337
2012-02-06	7.40	7.41	7.18	7.32	458569
2012-02-07	7.33	7.40	7.16	7.21	320405
2012-02-08	7.26	7.43	7.23	7.39	327904
2012-02-09	7.41	7.57	7.38	7.56	580594
2012-02-10	7.47	7.49	7.35	7.45	267635
2012-02-13	7.56	7.56	7.29	7.42	579085
2012-02-14	7.41	7.47	7.23	7.45	559784
2012-02-15	7.49	7.70	7.26	7.53	1052774
2012-02-16	7.49	7.49	6.71	7.28	1251777
2012-02-17	7.33	7.54	7.29	7.42	1066069
2012-02-21	7.45	7.49	7.11	7.27	928913
2012-02-22	7.25	7.27	7.15	7.21	504144
2012-02-23	7.24	7.32	7.15	7.23	402015
2012-02-24	7.21	7.44	7.07	7.39	921151
2012-02-27	7.29	7.37	7.16	7.27	445312
2012-02-28	7.29	7.43	7.22	7.30	423878
2012-02-29	7.35	7.40	7.00	7.01	1008949
2012-03-01	7.02	7.15	6.95	7.00	739237
2012-03-02	6.99	7.07	6.75	6.75	807126
2012-03-05	6.72	6.76	6.37	6.42	1057284
2012-03-06	6.31	6.36	6.18	6.20	1231041
2012-03-07	6.33	6.49	6.33	6.40	729084
2012-03-08	6.47	6.54	6.35	6.48	385718
2012-03-09	6.50	6.55	6.40	6.46	824593
2012-03-12	6.48	6.53	6.38	6.43	605173
2012-03-13	6.51	6.55	6.43	6.51	316564
2012-03-14	6.51	6.55	6.21	6.32	544869
2012-03-15	6.35	6.47	6.26	6.40	623158
2012-03-16	6.41	6.51	6.32	6.49	643895
2012-03-19	6.43	6.60	6.42	6.49	863240
2012-03-20	6.43	6.60	6.39	6.51	562633
2012-03-21	6.53	6.74	6.53	6.67	490928
2012-03-22	6.59	6.65	6.49	6.60	341708
2012-03-23	6.63	6.63	6.50	6.60	351971
2012-03-26	6.69	6.81	6.68	6.69	380872
2012-03-27	6.69	6.86	6.68	6.75	342391
2012-03-28	6.74	6.74	6.57	6.60	500264
2012-03-29	6.54	6.70	6.54	6.69	368126
2012-03-30	6.76	6.78	6.60	6.65	361023
2012-04-02	6.65	6.78	6.60	6.75	359228
2012-04-03	6.71	6.77	6.56	6.59	349895
2012-04-04	6.48	6.54	6.31	6.37	564032
2012-04-05	6.35	6.45	6.30	6.37	684111
2012-04-09	6.22	6.32	6.10	6.19	412365
2012-04-10	6.17	6.32	6.01	6.05	435204
2012-04-11	6.14	6.29	6.06	6.10	369179
2012-04-12	6.12	6.42	6.11	6.40	252666
2012-04-13	6.35	6.35	6.10	6.10	296344
2012-04-16	6.12	6.24	5.98	6.13	283222
2012-04-17	6.18	6.40	6.10	6.35	217931
2012-04-18	6.27	6.29	6.10	6.18	427563
2012-04-19	6.16	6.30	6.12	6.16	222153
2012-04-20	6.24	6.25	6.06	6.07	306739
2012-04-23	5.95	6.02	5.80	5.99	521927
2012-04-24	6.01	6.05	5.92	5.94	283562
2012-04-25	6.03	6.20	6.02	6.10	298243
2012-04-26	6.11	6.33	6.09	6.31	265157
2012-04-27	6.35	6.43	6.21	6.40	247399
2012-04-30	6.32	6.33	6.18	6.19	293012
2012-05-01	6.19	6.25	6.11	6.15	384235
2012-05-02	6.08	6.12	5.99	6.08	297700
2012-05-03	6.06	6.08	5.96	6.00	427486
2012-05-04	5.94	5.99	5.81	5.82	297829
2012-05-07	5.63	5.80	5.55	5.74	410317
2012-05-08	5.67	5.67	5.49	5.51	680570
2012-05-09	5.40	5.48	5.33	5.37	459835
2012-05-10	5.47	5.56	5.39	5.56	521893
2012-05-11	5.54	5.82	5.54	5.72	378262
2012-05-14	5.64	5.83	5.61	5.82	398775
2012-05-15	5.92	6.14	5.59	5.60	667806
2012-05-16	5.62	5.72	5.51	5.60	631520
2012-05-17	5.64	5.71	5.52	5.58	714836
2012-05-18	5.58	5.80	5.58	5.68	516291
2012-05-21	5.69	5.94	5.60	5.86	299995
2012-05-22	5.84	5.93	5.66	5.72	281281
2012-05-23	5.63	5.77	5.58	5.75	447358
2012-05-24	5.74	5.76	5.58	5.69	325757
2012-05-25	5.67	5.88	5.60	5.80	171606
2012-05-29	5.88	6.13	5.88	6.13	329015
2012-05-30	6.01	6.14	5.97	6.11	376868
2012-05-31	6.09	6.09	5.87	6.00	371585
2012-06-01	5.82	5.99	5.68	5.69	232698
2012-06-04	5.71	5.83	5.51	5.59	365454
2012-06-05	5.58	5.78	5.50	5.63	367452
2012-06-06	5.68	5.79	5.64	5.75	300365
2012-06-07	5.85	5.95	5.80	5.84	369409
2012-06-08	5.80	5.95	5.77	5.90	218629
2012-06-11	5.95	5.98	5.66	5.67	201261
2012-06-12	5.67	5.73	5.56	5.67	461355
2012-06-13	5.66	5.77	5.56	5.61	323516
2012-06-14	5.60	5.79	5.58	5.78	189184
2012-06-15	5.77	6.01	5.77	6.00	327053
2012-06-18	5.95	6.08	5.89	5.97	154741
2012-06-19	5.98	6.14	5.92	6.12	248928
2012-06-20	6.09	6.25	6.06	6.19	164006
2012-06-21	6.18	6.18	5.65	5.66	421513
2012-06-22	5.69	5.99	5.68	5.99	699388
2012-06-25	5.91	5.92	5.67	5.67	226367
2012-06-26	5.67	5.85	5.67	5.81	225380
2012-06-27	5.80	5.99	5.80	5.95	129383
2012-06-28	5.87	5.92	5.72	5.86	194112
2012-06-29	6.03	6.15	6.00	6.10	393615
2012-07-02	6.15	6.30	6.12	6.30	317091
2012-07-03	6.33	6.60	6.28	6.60	345546
2012-07-05	6.55	6.72	6.47	6.63	240231
2012-07-06	6.53	6.59	6.27	6.47	319199
2012-07-09	6.42	6.43	6.20	6.32	141250
2012-07-10	6.34	6.43	6.13	6.20	531580
2012-07-11	6.22	6.30	6.12	6.27	368629
2012-07-12	6.18	6.20	6.01	6.16	189433
2012-07-13	6.17	6.28	6.04	6.23	174046
2012-07-16	6.19	6.29	6.09	6.23	198462
2012-07-17	6.28	6.31	6.11	6.11	178371
2012-07-18	6.09	6.24	6.01	6.16	184918
2012-07-19	6.20	6.33	6.16	6.18	413359
2012-07-20	6.16	6.16	5.92	5.95	246283
2012-07-23	5.84	5.88	5.71	5.86	190968
2012-07-24	5.86	5.91	5.68	5.69	223825
2012-07-25	5.73	5.85	5.70	5.70	295339
2012-07-26	5.85	5.92	5.65	5.71	300156
2012-07-27	5.77	6.16	5.62	6.13	343903
2012-07-30	6.13	6.24	5.97	5.98	190320
2012-07-31	5.98	6.03	5.84	5.85	338351
2012-08-01	5.89	5.90	5.71	5.72	310641
2012-08-02	5.66	5.80	5.65	5.71	183461
2012-08-03	5.84	5.94	5.78	5.85	198973
2012-08-06	5.87	6.10	5.77	6.00	204103
2012-08-07	6.04	6.16	6.00	6.14	340574
2012-08-08	6.00	6.01	5.73	5.78	371430
2012-08-09	5.79	5.90	5.74	5.78	285635
2012-08-10	5.76	6.13	5.66	6.11	517494
2012-08-13	6.09	6.11	5.88	5.92	625579
2012-08-14	5.99	6.03	5.68	5.72	410470
2012-08-15	5.91	6.40	5.78	6.33	1333638
2012-08-16	6.29	6.38	6.16	6.32	339029
2012-08-17	6.31	6.44	6.20	6.42	387566
2012-08-20	6.38	6.40	6.28	6.32	194186
2012-08-21	6.33	6.45	6.22	6.24	343144
2012-08-22	6.20	6.22	6.02	6.05	208221
2012-08-23	6.04	6.04	5.86	5.92	327646
2012-08-24	5.89	5.95	5.79	5.91	218982
2012-08-27	5.85	5.89	5.72	5.83	430747
2012-08-28	5.80	5.85	5.74	5.83	219506
2012-08-29	5.82	6.05	5.82	6.01	308583
2012-08-30	5.95	5.97	5.90	5.91	107944
2012-08-31	5.96	5.99	5.78	5.87	165148
2012-09-04	5.84	5.84	5.65	5.73	405730
2012-09-05	5.76	5.78	5.67	5.73	428939
2012-09-06	5.80	5.84	5.76	5.76	392729
2012-09-07	5.81	5.82	5.70	5.79	203815
2012-09-10	5.82	5.84	5.72	5.78	226165
2012-09-11	5.80	5.92	5.75	5.91	304551
2012-09-12	5.93	6.00	5.88	5.98	300144
2012-09-13	5.94	6.06	5.84	6.01	445570
2012-09-14	6.04	6.18	6.03	6.12	318185
2012-09-17	6.09	6.09	5.96	6.01	207302
2012-09-18	6.02	6.04	5.98	6.03	181716
2012-09-19	5.97	6.04	5.73	5.75	516026
2012-09-20	5.71	5.72	5.58	5.70	358739
2012-09-21	5.79	5.89	5.75	5.79	361080
2012-09-24	5.74	5.87	5.65	5.70	229912
2012-09-25	5.75	5.77	5.45	5.46	363039
2012-09-26	5.46	5.51	5.34	5.44	319253
2012-09-27	5.48	5.57	5.44	5.54	331874
2012-09-28	5.50	5.52	5.37	5.37	247329
2012-10-01	5.38	5.48	5.31	5.33	235694
2012-10-02	5.25	5.40	5.24	5.29	463605
2012-10-03	5.29	5.35	5.23	5.28	239641
2012-10-04	5.30	5.35	5.26	5.28	302610
2012-10-05	5.30	5.37	5.24	5.27	270062
2012-10-08	5.22	5.22	5.12	5.14	247428
2012-10-09	5.14	5.18	5.06	5.13	408473
2012-10-10	5.14	5.20	5.10	5.11	199494
2012-10-11	5.15	5.15	4.95	4.96	421229
2012-10-12	4.98	5.00	4.84	4.84	337824
2012-10-15	4.85	5.05	4.85	4.93	490781
2012-10-16	4.99	5.05	4.94	5.00	586773
2012-10-17	5.00	5.13	5.00	5.11	454155
2012-10-18	5.11	5.19	5.04	5.05	167444
2012-10-19	4.99	5.02	4.81	4.86	304545
2012-10-22	4.86	4.92	4.85	4.89	2112195
2012-10-23	4.84	4.90	4.80	4.84	519538
2012-10-24	4.89	4.90	4.84	4.87	254517
2012-10-25	4.94	4.97	4.88	4.95	132911
2012-10-26	4.94	5.16	4.83	4.83	150182
2012-10-31	4.83	4.96	4.83	4.89	180842
2012-11-01	4.80	5.05	4.58	5.02	1132393
2012-11-02	5.03	5.16	4.94	5.11	549736
2012-11-05	5.11	5.22	5.10	5.22	392181
2012-11-06	5.23	5.32	5.23	5.28	383830
2012-11-07	5.22	5.25	5.03	5.05	404438
2012-11-08	5.06	5.08	4.84	4.87	458550
2012-11-09	4.84	4.97	4.83	4.86	191015
2012-11-12	4.90	4.90	4.79	4.80	363618
2012-11-13	4.77	4.92	4.66	4.66	537153
2012-11-14	4.70	4.79	4.56	4.61	1170986
2012-11-15	4.60	4.73	4.56	4.72	486956
2012-11-16	4.75	4.76	4.60	4.72	427167
2012-11-19	4.79	4.88	4.75	4.86	172740
2012-11-20	4.83	4.87	4.71	4.84	250839
2012-11-21	4.84	4.96	4.81	4.96	125337
2012-11-23	4.96	5.03	4.91	5.03	113254
2012-11-26	5.04	5.05	4.93	4.99	228018
2012-11-27	4.97	5.06	4.96	5.01	239367
2012-11-28	4.96	5.06	4.94	5.03	305230
2012-11-29	5.08	5.17	5.07	5.13	272844
2012-11-30	5.16	5.18	5.13	5.15	386575
2012-12-03	5.20	5.20	5.02	5.03	216539
2012-12-04	5.05	5.06	4.84	4.90	591796
2012-12-05	5.01	5.57	4.98	5.45	1883423
2012-12-06	5.48	5.51	5.30	5.44	398912
2012-12-07	5.49	5.49	5.37	5.46	212887
2012-12-10	5.44	5.50	5.41	5.44	202634
2012-12-11	5.50	5.59	5.46	5.59	376182
2012-12-12	5.60	5.66	5.41	5.41	352300
2012-12-13	5.41	5.42	5.26	5.32	174935
2012-12-14	5.28	5.49	5.24	5.48	272102
2012-12-17	5.51	5.57	5.38	5.43	226649
2012-12-18	5.43	5.50	5.28	5.34	285309
2012-12-19	5.35	5.44	5.34	5.44	306553
2012-12-20	5.42	5.47	5.31	5.44	622522
2012-12-21	5.40	5.66	5.25	5.66	870291
2012-12-24	5.65	5.65	5.49	5.63	115009
2012-12-26	5.63	5.74	5.60	5.69	221530
2012-12-27	5.69	5.81	5.61	5.80	427832
2012-12-28	5.78	5.84	5.69	5.77	278872
2012-12-31	5.76	5.97	5.74	5.96	401770
2013-01-02	6.10	6.10	5.98	6.04	452196
2013-01-03	6.06	6.08	5.92	5.97	396588
2013-01-04	6.01	6.01	5.85	5.87	233059
2013-01-07	5.81	5.86	5.71	5.78	583964
2013-01-08	5.77	5.86	5.74	5.75	478531
2013-01-09	5.78	5.88	5.74	5.85	371502
2013-01-10	5.90	5.96	5.81	5.92	147040
2013-01-11	5.87	5.94	5.79	5.85	88728
2013-01-14	5.81	5.93	5.77	5.90	188767
2013-01-15	5.84	5.92	5.79	5.91	281515
2013-01-16	5.88	5.94	5.75	5.91	181844
2013-01-17	5.92	6.07	5.90	6.05	349960
2013-01-18	6.02	6.21	6.00	6.13	821735
2013-01-22	6.12	6.14	6.06	6.13	260740
2013-01-23	6.14	6.14	6.00	6.04	310402
2013-01-24	6.05	6.13	5.96	5.97	234693
2013-01-25	6.00	6.13	5.98	6.04	383086
2013-01-28	6.05	6.10	5.93	6.06	302474
2013-01-29	6.04	6.09	5.90	5.96	332663
2013-01-30	5.97	6.01	5.81	5.82	264202
2013-01-31	5.85	6.00	5.85	5.99	216069
2013-02-01	6.04	6.14	5.94	6.12	326793
2013-02-04	6.07	6.08	5.87	5.90	235297
2013-02-05	5.97	6.06	5.90	6.04	133683
2013-02-06	5.98	6.16	5.92	6.14	335429
2013-02-07	6.21	6.30	6.14	6.18	348863
2013-02-08	6.18	6.21	6.14	6.15	145229
2013-02-11	6.13	6.14	5.97	6.12	460373
2013-02-12	6.12	6.38	6.11	6.36	334332
2013-02-13	6.39	6.45	6.36	6.40	358739
2013-02-14	6.42	6.58	6.39	6.46	619666
2013-02-15	6.50	6.57	6.41	6.53	619935
2013-02-19	6.53	6.66	6.53	6.60	379890
2013-02-20	6.62	6.68	6.60	6.60	841437
2013-02-21	6.60	6.68	6.50	6.62	933561
2013-02-22	6.68	6.75	6.55	6.66	641866
2013-02-25	6.72	6.72	6.37	6.43	1117292
2013-02-26	6.49	6.59	6.46	6.54	258627
2013-02-27	6.55	6.64	6.50	6.61	474926
2013-02-28	6.62	6.69	6.57	6.64	308459
2013-03-01	6.56	6.59	6.40	6.50	436104
2013-03-04	6.50	6.50	6.32	6.40	312688
2013-03-05	6.46	6.56	6.46	6.49	185015
2013-03-06	6.50	6.54	6.42	6.47	250860
2013-03-07	6.49	6.54	6.45	6.50	136829
2013-03-08	6.56	6.56	6.38	6.40	290718
2013-03-11	6.39	6.39	6.28	6.36	216432
2013-03-12	6.33	6.33	6.25	6.30	122819
2013-03-13	6.32	6.32	6.25	6.28	134747
2013-03-14	6.31	6.62	6.29	6.60	393529
2013-03-15	6.61	6.62	6.41	6.47	308022
2013-03-18	6.42	6.47	6.38	6.39	183934
2013-03-19	6.43	6.43	6.15	6.26	235324
2013-03-20	6.30	6.35	6.23	6.32	283202
2013-03-21	6.24	6.38	6.22	6.26	264354
2013-03-22	6.27	6.39	6.23	6.38	185809
2013-03-25	6.39	6.48	6.33	6.35	230056
2013-03-26	6.41	6.47	6.36	6.45	196293
2013-03-27	6.40	6.70	6.39	6.70	482507
2013-03-28	6.70	6.72	6.65	6.68	325567
2013-04-01	6.65	6.68	6.56	6.62	332747
2013-04-02	6.63	6.67	6.50	6.56	538845
2013-04-03	6.60	6.64	6.55	6.62	791942
2013-04-04	6.65	6.84	6.62	6.80	671824
2013-04-05	6.71	6.83	6.65	6.81	337280
2013-04-08	6.84	6.93	6.77	6.86	518565
2013-04-09	6.87	6.94	6.80	6.90	471515
2013-04-10	6.91	7.30	6.86	7.29	1090557
2013-04-11	7.31	7.35	7.01	7.23	1187535
2013-04-12	7.15	7.32	7.10	7.30	792010
2013-04-15	7.22	7.26	6.94	7.10	1164366
2013-04-16	7.07	7.34	7.00	7.31	919260
2013-04-17	7.26	7.36	7.12	7.19	745032
2013-04-18	7.23	7.24	7.06	7.10	1191481
2013-04-19	7.09	7.16	6.99	7.11	447351
2013-04-22	7.10	7.16	6.92	7.10	466292
2013-04-23	7.17	7.23	7.08	7.19	565438
2013-04-24	7.21	7.26	7.16	7.22	332354
2013-04-25	7.26	7.49	7.22	7.46	627689
2013-04-26	7.41	7.50	7.22	7.49	459555
2013-04-29	7.55	7.93	7.54	7.93	756615
2013-04-30	7.89	7.91	7.78	7.89	420073
2013-05-01	7.85	7.86	7.41	7.65	921689
2013-05-02	7.67	7.75	7.50	7.75	407339
2013-05-03	7.85	7.91	7.80	7.81	351633
2013-05-06	7.79	7.82	7.69	7.73	185529
2013-05-07	7.73	7.80	7.59	7.79	288526
2013-05-08	7.79	7.79	7.70	7.74	213902
2013-05-09	7.71	7.77	7.67	7.76	191318
2013-05-10	7.79	7.87	7.73	7.78	628259
2013-05-13	7.80	7.88	7.56	7.67	343633
2013-05-14	7.74	7.94	7.65	7.94	777888
2013-05-15	7.43	7.54	7.07	7.42	1414364
2013-05-16	7.37	7.52	7.25	7.39	608250
2013-05-17	7.40	7.55	7.40	7.54	396168
2013-05-20	7.50	7.65	7.50	7.50	339408
2013-05-21	7.52	7.57	7.40	7.46	260555
2013-05-22	7.48	7.57	7.30	7.36	324183
2013-05-23	7.31	7.48	7.27	7.47	178845
2013-05-24	7.44	7.48	7.36	7.42	134537
2013-05-28	7.55	7.67	7.49	7.58	186679
2013-05-29	7.50	7.63	7.50	7.56	163752
2013-05-30	7.57	7.73	7.56	7.64	318542
2013-05-31	7.57	7.72	7.51	7.63	212293
2013-06-03	7.67	7.86	7.63	7.78	364739
2013-06-04	7.78	7.86	7.65	7.77	193838
2013-06-05	7.74	7.81	7.59	7.76	292187
2013-06-06	7.79	7.80	7.59	7.70	154016
2013-06-07	7.78	7.80	7.51	7.57	286336
2013-06-10	7.61	7.73	7.52	7.64	264714
2013-06-11	7.57	7.59	7.35	7.45	399138
2013-06-12	7.44	7.64	7.31	7.33	205401
2013-06-13	7.31	7.64	7.27	7.59	296992
2013-06-14	7.60	7.70	7.49	7.51	130283
2013-06-17	7.61	7.72	7.45	7.56	210029
2013-06-18	7.60	7.76	7.59	7.73	227235
2013-06-19	7.71	7.78	7.47	7.57	202413
2013-06-20	7.48	7.61	7.39	7.54	258745
2013-06-21	7.56	7.68	7.47	7.66	475341
2013-06-24	7.60	8.00	7.59	7.95	570108
2013-06-25	8.00	8.10	7.84	8.01	673854
2013-06-26	8.04	8.05	7.87	7.94	328208
2013-06-27	8.00	8.07	7.94	7.98	512386
2013-06-28	7.97	8.11	7.90	8.06	853279
2013-07-01	8.10	8.12	7.89	7.93	493173
2013-07-02	7.90	8.01	7.74	7.87	201865
2013-07-03	7.85	8.00	7.66	7.93	75181
2013-07-05	8.06	8.06	7.87	8.00	198787
2013-07-08	8.00	8.01	7.85	8.00	182820
2013-07-09	8.03	8.09	7.92	8.05	639666
2013-07-10	8.78	8.85	8.03	8.52	377399
2013-07-11	8.63	8.63	8.39	8.55	209358
2013-07-12	8.76	8.76	8.45	8.64	135660
2013-07-15	8.71	8.71	8.51	8.63	164728
2013-07-16	8.62	8.69	8.56	8.66	265658
2013-07-17	8.68	8.71	8.49	8.56	224468
2013-07-18	8.56	8.64	8.39	8.43	216314
2013-07-19	8.38	8.38	8.23	8.35	174807
2013-07-22	8.30	8.45	8.25	8.37	125603
2013-07-23	8.37	8.45	8.19	8.19	242287
2013-07-24	8.19	8.27	8.08	8.20	294533
2013-07-25	8.20	8.35	8.09	8.29	211559
2013-07-26	8.22	8.25	7.95	8.01	188732
2013-07-29	8.01	8.30	8.01	8.09	218369
2013-07-30	8.14	8.20	7.81	7.93	458111
2013-07-31	7.93	8.02	7.64	7.65	456306
2013-08-01	7.75	8.00	7.60	7.98	220118
2013-08-02	7.93	7.95	7.79	7.84	126014
2013-08-05	7.81	7.98	7.71	7.91	175252
2013-08-06	7.88	7.98	7.61	7.69	345707
2013-08-07	7.65	7.71	7.45	7.64	254115
2013-08-08	7.70	7.76	7.62	7.69	126301
2013-08-09	7.68	7.70	7.42	7.46	310372
2013-08-12	7.45	7.66	7.45	7.53	302019
2013-08-13	7.53	7.88	7.03	7.64	428762
2013-08-14	7.84	8.20	7.52	7.81	554727
2013-08-15	7.74	7.74	7.49	7.50	284062
2013-08-16	7.50	7.64	7.46	7.53	227243
2013-08-19	7.47	7.58	7.37	7.37	232135
2013-08-20	7.35	7.35	7.03	7.16	325209
2013-08-21	7.10	7.23	7.04	7.16	192238
2013-08-22	7.20	7.30	7.20	7.27	57116
2013-08-23	7.27	7.38	7.20	7.38	133639
2013-08-26	7.37	7.41	7.30	7.33	209904
2013-08-27	7.25	7.38	7.21	7.35	286155
2013-08-28	7.36	7.53	7.36	7.41	108216
2013-08-29	7.43	7.68	7.43	7.66	231797
2013-08-30	7.66	7.70	7.27	7.28	340980
2013-09-03	7.36	7.49	7.20	7.26	228370
2013-09-04	7.25	7.58	7.25	7.51	174783
2013-09-05	7.52	7.67	7.52	7.65	116925
2013-09-06	7.70	7.73	7.42	7.53	109677
2013-09-09	7.56	7.66	7.50	7.64	88255
2013-09-10	7.68	7.75	7.57	7.62	171626
2013-09-11	7.58	7.60	7.48	7.50	124731
2013-09-12	7.48	7.55	7.40	7.51	113591
2013-09-13	7.55	7.64	7.38	7.64	132793
2013-09-16	7.75	7.81	7.65	7.76	229291
2013-09-17	7.78	7.93	7.76	7.89	162828
2013-09-18	7.89	7.95	7.72	7.94	136544
2013-09-19	7.93	7.97	7.76	7.85	120519
2013-09-20	7.86	8.00	7.86	7.93	249587
2013-09-23	7.94	8.00	7.85	7.98	195429
2013-09-24	7.98	8.00	7.74	7.77	345790
2013-09-25	7.76	7.96	7.75	7.81	219976
2013-09-26	7.85	7.88	7.80	7.84	95478
2013-09-27	7.80	7.85	7.65	7.81	192363
2013-09-30	7.75	7.88	7.68	7.84	343473
2013-10-01	7.82	7.98	7.78	7.97	237037
2013-10-02	7.94	8.08	7.89	8.01	289891
2013-10-03	8.00	8.23	7.98	8.15	348430
2013-10-04	8.13	8.20	8.07	8.08	136126
2013-10-07	8.01	8.07	7.99	7.99	168721
2013-10-08	8.00	8.04	7.85	7.99	328734
2013-10-09	8.00	8.14	7.90	8.00	176661
2013-10-10	8.08	8.24	8.07	8.13	122083
2013-10-11	8.11	8.42	8.06	8.34	166844
2013-10-14	8.32	8.64	8.27	8.63	200526
2013-10-15	8.63	8.64	8.33	8.42	168087
2013-10-16	8.45	8.52	8.30	8.49	171160
2013-10-17	8.46	8.68	8.32	8.58	138047
2013-10-18	8.66	8.82	8.60	8.81	201459
2013-10-21	8.81	8.89	8.61	8.66	117499
2013-10-22	8.67	8.70	8.50	8.54	112314
2013-10-23	8.50	8.50	8.21	8.25	234277
2013-10-24	8.25	8.37	8.21	8.31	136786
2013-10-25	8.35	8.39	8.20	8.36	97930
2013-10-28	8.35	8.47	8.29	8.35	146431
2013-10-29	8.38	8.60	8.38	8.59	97184
2013-10-30	8.62	8.71	8.36	8.41	147395
2013-10-31	8.39	8.50	8.24	8.40	274697
2013-11-01	8.37	8.54	8.21	8.28	301242
2013-11-04	8.31	8.48	8.31	8.42	217590
2013-11-05	8.35	8.62	8.35	8.45	204936
2013-11-06	8.52	8.52	8.28	8.34	51733
2013-11-07	8.38	8.43	7.99	8.00	155069
2013-11-08	7.99	8.50	7.84	8.35	246804
2013-11-11	8.31	8.38	8.20	8.25	58712
2013-11-12	8.20	8.37	8.20	8.35	134692
2013-11-13	7.75	8.12	7.58	8.02	908589
2013-11-14	7.63	8.02	7.62	8.01	411469
2013-11-15	7.99	8.08	7.82	8.00	413869
2013-11-18	8.00	8.18	7.94	8.03	598132
2013-11-19	8.01	8.18	7.91	8.00	370329
2013-11-20	8.12	8.21	7.96	8.04	140322
2013-11-21	8.18	8.44	8.09	8.32	216766
2013-11-22	8.30	8.45	8.22	8.35	195069
2013-11-25	8.35	8.49	8.26	8.32	97137
2013-11-26	8.34	8.52	8.32	8.51	229881
2013-11-27	8.50	8.67	8.44	8.65	201142
2013-11-29	8.66	8.74	8.53	8.64	122785
2013-12-02	8.62	8.73	8.39	8.44	138119
2013-12-03	8.41	8.57	8.33	8.40	166673
2013-12-04	8.36	8.43	8.06	8.07	189568
2013-12-05	8.05	8.11	7.87	8.11	298071
2013-12-06	8.20	8.28	8.15	8.20	417165
2013-12-09	8.22	8.32	8.18	8.30	155297
2013-12-10	8.31	8.35	8.15	8.30	258304
2013-12-11	8.46	9.75	8.30	9.00	1197315
2013-12-12	8.97	9.09	8.89	8.92	436839
2013-12-13	8.97	9.02	8.81	8.86	288226
2013-12-16	8.87	9.18	8.60	8.78	527848
2013-12-17	8.80	9.08	8.68	8.98	457725
2013-12-18	8.98	9.05	8.89	8.93	378718
2013-12-19	8.93	8.95	8.70	8.77	242824
2013-12-20	8.82	9.01	8.76	8.95	592606
2013-12-23	9.00	9.04	8.95	9.00	245044
2013-12-24	8.98	9.19	8.98	9.17	162049
2013-12-26	9.20	9.24	9.04	9.05	191194
2013-12-27	9.05	9.11	8.92	8.98	184462
2013-12-30	9.00	9.02	8.86	8.99	243817
2013-12-31	8.97	9.05	8.90	9.03	205228
2014-01-02	9.02	9.02	8.85	8.89	134594
2014-01-03	8.89	8.94	8.76	8.84	275174
2014-01-06	9.00	9.13	8.74	8.75	303451
2014-01-07	8.76	8.89	8.72	8.82	203200
2014-01-08	8.84	8.97	8.61	8.72	234387
2014-01-09	8.77	8.85	8.60	8.67	198154
2014-01-10	8.75	8.76	8.62	8.74	188806
2014-01-13	8.74	8.76	8.48	8.48	322769
2014-01-14	8.59	8.73	8.59	8.66	214858
2014-01-15	8.71	8.77	8.50	8.52	198295
2014-01-16	8.48	8.58	8.26	8.28	377527
2014-01-17	8.26	8.30	7.42	8.20	239125
2014-01-21	8.24	8.29	7.98	8.02	367617
2014-01-22	8.04	8.21	8.04	8.16	256519
2014-01-23	8.16	8.41	8.11	8.41	317724
2014-01-24	8.33	8.39	8.19	8.25	414799
2014-01-27	8.28	8.29	7.94	7.97	409024
2014-01-28	8.01	8.12	7.91	8.07	292244
2014-01-29	8.00	8.26	8.00	8.21	616634
2014-01-30	8.28	8.39	8.06	8.34	420195
2014-01-31	8.20	8.35	8.20	8.30	296993
2014-02-03	8.31	8.41	8.16	8.16	385783
2014-02-04	8.23	8.30	8.16	8.26	361863
2014-02-05	8.26	8.37	8.15	8.19	191909
2014-02-06	8.22	8.36	8.19	8.27	189669
2014-02-07	8.29	8.35	8.15	8.25	204924
2014-02-10	8.27	8.37	8.15	8.18	229093
2014-02-11	7.99	8.04	7.72	7.98	571764
2014-02-12	7.98	8.20	7.97	8.12	362697
2014-02-13	8.07	8.38	8.05	8.36	271130
2014-02-14	8.39	8.40	8.14	8.39	268287
2014-02-18	8.17	8.45	8.05	8.15	536608
2014-02-19	8.00	8.40	7.81	7.92	400207
2014-02-20	7.97	8.29	7.95	8.29	355610
2014-02-21	8.35	8.68	8.35	8.58	659697
2014-02-24	8.62	8.65	8.30	8.31	549126
2014-02-25	8.28	8.36	8.08	8.31	430024
2014-02-26	8.35	8.56	8.26	8.34	366394
2014-02-27	8.34	8.62	8.22	8.60	472721
2014-02-28	8.64	8.82	8.61	8.70	402497
2014-03-03	8.64	8.68	8.48	8.50	254295
2014-03-04	8.64	8.85	8.61	8.76	431103
2014-03-05	8.73	8.79	8.61	8.76	228483
2014-03-06	8.80	8.91	8.79	8.83	289349
2014-03-07	8.89	8.93	8.75	8.81	142562
2014-03-10	8.78	8.84	8.70	8.77	152153
2014-03-11	8.79	8.85	8.53	8.68	173527
2014-03-12	8.62	8.84	8.57	8.72	412474
2014-03-13	8.76	8.84	8.54	8.57	217707
2014-03-14	8.57	8.70	8.56	8.60	187102
2014-03-17	8.67	8.75	8.58	8.61	192909
2014-03-18	8.64	8.83	8.62	8.79	210852
2014-03-19	8.81	8.84	8.68	8.79	234251
2014-03-20	8.79	8.85	8.75	8.83	154281
2014-03-21	8.86	8.95	8.73	8.79	329300
2014-03-24	8.79	8.88	8.65	8.67	288639
2014-03-25	8.75	8.85	8.65	8.81	375707
2014-03-26	8.85	8.85	8.49	8.53	337758
2014-03-27	8.57	8.62	8.45	8.51	224255
2014-03-28	8.50	8.63	8.37	8.42	172570
2014-03-31	8.50	8.65	8.36	8.53	320747
2014-04-01	8.53	8.64	8.52	8.63	227886
2014-04-02	8.63	8.72	8.50	8.69	219037
2014-04-03	8.72	8.85	8.69	8.73	233785
2014-04-04	8.76	8.86	8.47	8.50	329493
2014-04-07	8.45	8.57	8.29	8.41	253424
2014-04-08	8.45	8.63	8.43	8.46	219413
2014-04-09	8.52	8.58	8.42	8.57	122727
2014-04-10	8.55	8.55	8.23	8.23	279865
2014-04-11	8.12	8.21	8.02	8.08	291811
2014-04-14	8.16	8.17	7.91	8.00	377566
2014-04-15	8.00	8.11	7.87	8.04	376953
2014-04-16	8.08	8.14	7.90	8.12	208421
2014-04-17	8.09	8.26	8.07	8.18	205557
2014-04-21	8.17	8.26	8.07	8.25	150938
2014-04-22	8.27	8.57	8.25	8.52	233446
2014-04-23	8.48	8.65	8.45	8.51	295254
2014-04-24	8.56	8.85	8.56	8.82	299047
2014-04-25	8.77	8.82	8.63	8.64	611993
2014-04-28	8.66	8.76	8.47	8.59	165712
2014-04-29	8.66	8.68	8.50	8.59	719893
2014-04-30	8.54	8.69	8.41	8.69	237561
2014-05-01	8.63	8.74	8.50	8.68	290482
2014-05-02	8.67	8.85	8.65	8.77	204170
2014-05-05	8.67	8.83	8.65	8.75	253834
2014-05-06	8.70	8.82	8.66	8.69	225354
2014-05-07	8.68	8.77	8.57	8.75	192192
2014-05-08	8.76	8.85	8.65	8.76	196197
2014-05-09	8.68	8.89	8.61	8.89	180493
2014-05-12	8.90	9.13	8.88	9.10	320755
2014-05-13	9.10	9.14	8.94	9.02	307556
2014-05-14	9.03	9.07	8.73	8.76	367464
2014-05-15	8.73	8.81	8.66	8.68	308786
2014-05-16	8.66	8.82	8.62	8.80	187327
2014-05-19	8.73	9.04	8.73	8.92	245873
2014-05-20	8.35	9.07	8.33	8.71	843554
2014-05-21	8.72	8.79	8.61	8.67	423204
2014-05-22	8.67	8.78	8.67	8.71	246004
2014-05-23	8.75	8.79	8.68	8.77	180001
2014-05-27	8.88	9.02	8.82	8.90	323860
2014-05-28	8.91	8.94	8.76	8.86	141202
2014-05-29	8.86	8.93	8.78	8.83	182326
2014-05-30	8.86	8.90	8.74	8.79	224871
2014-06-02	8.84	8.85	8.72	8.80	189805
2014-06-03	8.79	8.92	8.69	8.76	187922
2014-06-04	8.74	8.84	8.69	8.83	162298
2014-06-05	8.82	9.00	8.75	8.93	245084
2014-06-06	9.00	9.15	8.85	9.10	377092
2014-06-09	9.13	9.38	9.11	9.24	323826
2014-06-10	9.18	9.31	9.07	9.10	310260
2014-06-11	9.07	9.08	8.94	8.98	237447
2014-06-12	8.93	8.96	8.83	8.89	489476
2014-06-13	8.95	8.98	8.76	8.80	389820
2014-06-16	8.84	8.88	8.65	8.73	202350
2014-06-17	8.70	8.83	8.66	8.73	327905
2014-06-18	8.75	8.99	8.56	8.64	206025
2014-06-19	8.64	8.68	8.50	8.51	218604
2014-06-20	8.56	8.57	8.45	8.56	743119
2014-06-23	8.56	8.77	8.50	8.74	262220
2014-06-24	8.70	8.80	8.65	8.66	187107
2014-06-25	8.58	8.79	8.52	8.77	208445
2014-06-26	8.74	8.80	8.55	8.64	212309
2014-06-27	8.57	8.72	8.47	8.50	576784
2014-06-30	8.46	8.61	8.42	8.60	175845
2014-07-01	8.63	8.81	8.60	8.74	222639
2014-07-02	8.71	8.82	8.68	8.77	161843
2014-07-03	8.78	8.88	8.75	8.82	66849
2014-07-07	8.83	8.93	8.75	8.78	149319
2014-07-08	8.73	8.85	8.72	8.79	169250
2014-07-09	8.83	8.87	8.74	8.81	96185
2014-07-10	8.63	8.84	8.63	8.73	206589
2014-07-11	8.75	8.84	8.71	8.76	144897
2014-07-14	8.82	8.83	8.64	8.64	398738
2014-07-15	8.67	8.74	8.60	8.67	127379
2014-07-16	8.72	8.76	8.65	8.70	152556
2014-07-17	8.66	8.75	8.44	8.49	161168
2014-07-18	8.46	8.63	8.44	8.57	112535
2014-07-21	8.51	8.58	8.46	8.49	126694
2014-07-22	8.56	8.62	8.49	8.61	226679
2014-07-23	8.60	8.60	8.32	8.33	126516
2014-07-24	8.32	8.34	8.17	8.19	207064
2014-07-25	8.10	8.11	8.00	8.01	168594
2014-07-28	8.00	8.09	7.92	8.00	159385
2014-07-29	8.05	8.10	7.99	8.02	177813
2014-07-30	8.09	8.11	7.99	8.04	63483
2014-07-31	7.93	8.06	7.93	7.97	256113
2014-08-01	8.01	8.09	7.95	8.05	188419
2014-08-04	8.11	8.14	7.98	8.06	161107
2014-08-05	8.03	8.13	8.00	8.06	94216
2014-08-06	8.04	8.29	8.04	8.18	156195
2014-08-07	8.23	8.25	8.04	8.06	89585
2014-08-08	8.04	8.16	8.00	8.07	119988
2014-08-11	8.13	8.30	8.13	8.22	69427
2014-08-12	8.17	8.30	8.04	8.14	123741
2014-08-13	8.18	8.28	8.14	8.21	87413
2014-08-14	8.20	8.30	8.20	8.23	92754
2014-08-15	8.32	8.37	8.11	8.32	165620
2014-08-18	8.42	8.45	8.36	8.44	242873
2014-08-19	8.42	8.52	8.41	8.51	268611
2014-08-20	8.84	8.88	8.48	8.55	339098
2014-08-21	8.80	9.09	8.77	9.02	663443
2014-08-22	9.06	9.20	9.03	9.09	308182
2014-08-25	9.18	9.19	8.95	9.10	196254
2014-08-26	9.08	9.18	9.08	9.09	232539
2014-08-27	9.14	9.16	8.93	8.97	312994
2014-08-28	8.90	9.00	8.83	8.84	250215
2014-08-29	8.90	8.96	8.72	8.83	210953
2014-09-02	8.89	8.91	8.75	8.78	332425
2014-09-03	8.79	8.94	8.72	8.74	201451
2014-09-04	8.77	8.90	8.72	8.77	199050
2014-09-05	8.72	8.82	8.69	8.75	118081
2014-09-08	8.71	8.83	8.47	8.52	382622
2014-09-09	8.47	8.76	8.44	8.45	190421
2014-09-10	8.42	8.53	8.35	8.46	240560
2014-09-11	8.39	8.67	8.39	8.66	235475
2014-09-12	8.67	8.74	8.48	8.52	148498
2014-09-15	8.49	8.60	8.35	8.47	244952
2014-09-16	8.42	8.52	8.42	8.44	243553
2014-09-17	8.40	8.52	8.37	8.38	152743
2014-09-18	8.39	8.51	8.38	8.45	133262
2014-09-19	8.52	8.63	8.26	8.33	246226
2014-09-22	8.26	8.27	8.18	8.22	212959
2014-09-23	8.21	8.34	8.18	8.20	270327
2014-09-24	8.21	8.35	8.17	8.28	644648
2014-09-25	8.28	8.31	8.05	8.10	186147
2014-09-26	8.10	8.22	8.06	8.13	150834
2014-09-29	8.07	8.32	7.98	8.03	162078
2014-09-30	7.97	8.12	7.90	8.05	400625
2014-10-01	8.04	8.14	8.00	8.04	287317
2014-10-02	8.05	8.21	8.01	8.19	214033
2014-10-03	8.23	8.26	8.06	8.14	188985
2014-10-06	8.19	8.22	8.06	8.06	154515
2014-10-07	7.99	8.13	7.93	7.99	157216
2014-10-08	7.95	8.21	7.95	8.21	354572
2014-10-09	8.20	8.20	7.93	7.93	242624
2014-10-10	7.87	7.95	7.11	7.67	455882
2014-10-13	7.66	7.82	7.34	7.75	419452
2014-10-14	7.82	8.20	7.72	7.99	444994
2014-10-15	7.91	8.43	7.90	8.31	371042
2014-10-16	8.23	8.51	8.20	8.45	271460
2014-10-17	8.59	8.65	8.10	8.15	401866
2014-10-20	8.15	8.40	8.15	8.37	259027
2014-10-21	8.39	8.48	8.37	8.44	212403
2014-10-22	8.42	8.48	8.33	8.39	289958
2014-10-23	8.42	8.65	8.42	8.58	165210
2014-10-24	8.61	8.67	8.52	8.56	179394
2014-10-27	8.53	8.65	8.44	8.58	163524
2014-10-28	8.63	8.80	8.57	8.80	271420
2014-10-29	8.80	8.88	8.72	8.85	221138
2014-10-30	8.81	8.90	8.65	8.90	206944
2014-10-31	9.00	9.18	8.92	8.99	421950
2014-11-03	9.00	9.05	8.87	8.94	197035
2014-11-04	8.87	9.06	8.87	8.97	88682
2014-11-05	8.98	9.04	8.80	8.99	165660
2014-11-06	8.97	9.04	8.93	9.00	153776
2014-11-07	8.98	9.00	8.82	9.00	141728
2014-11-10	9.00	9.14	8.98	9.13	278982
2014-11-11	9.15	9.18	9.10	9.13	225453
2014-11-12	9.00	9.13	8.92	8.96	257117
2014-11-13	9.00	9.02	8.64	8.97	19015
2014-11-14	8.91	9.03	8.85	8.98	74309
2014-11-17	8.96	8.98	8.76	8.77	187063
2014-11-18	8.77	8.90	8.70	8.84	87567
2014-11-19	8.86	8.86	8.60	8.73	156861
2014-11-20	8.68	8.89	8.67	8.86	154493
2014-11-21	9.00	9.01	8.72	8.73	114140
2014-11-24	8.72	8.92	8.51	8.91	89134
2014-11-25	8.92	8.96	8.79	8.83	76184
2014-11-26	8.85	9.09	8.73	9.06	214696
2014-11-28	9.03	9.11	8.94	9.02	138149
2014-12-01	8.98	9.03	8.88	8.88	174389
2014-12-02	8.90	9.04	8.86	8.98	111330
2014-12-03	8.95	9.00	8.91	8.96	250177
2014-12-04	8.94	9.03	8.85	8.88	116423
2014-12-05	8.86	9.08	8.84	9.00	175055
2014-12-08	9.02	9.07	8.74	8.80	249820
2014-12-09	8.42	9.15	8.05	8.97	611556
2014-12-10	8.88	8.91	8.28	8.47	750988
2014-12-11	8.51	8.51	8.21	8.24	864692
2014-12-12	8.12	8.32	8.03	8.18	396764
2014-12-15	8.24	8.25	8.01	8.14	361140
2014-12-16	8.12	8.24	8.01	8.06	335554
2014-12-17	8.04	8.21	8.01	8.07	399342
2014-12-18	8.22	8.25	8.12	8.22	297375
2014-12-19	8.20	8.25	8.07	8.23	372881
2014-12-22	8.25	8.46	8.24	8.43	247497
2014-12-23	8.45	8.45	8.30	8.39	152629
2014-12-24	8.38	8.43	8.26	8.33	97510
2014-12-26	8.38	8.38	8.30	8.34	84007
2014-12-29	8.37	8.42	8.30	8.40	231177
2014-12-30	8.35	8.42	8.33	8.39	96305
2014-12-31	8.44	8.44	8.31	8.31	153036
2015-01-02	8.39	8.43	8.06	8.17	117712
2015-01-05	7.88	8.25	7.88	8.07	108687
2015-01-06	8.07	8.15	7.95	7.99	284198
2015-01-07	8.00	8.10	7.99	8.04	227464
2015-01-08	8.11	8.31	8.06	8.18	165500
2015-01-09	8.20	8.35	8.15	8.18	161077
2015-01-12	8.15	8.17	8.00	8.10	148355
2015-01-13	8.15	8.33	8.15	8.31	386122
2015-01-14	8.24	8.30	8.20	8.24	108761
2015-01-15	8.23	8.26	8.13	8.18	195794
2015-01-16	8.14	8.42	8.06	8.40	263781
2015-01-20	8.40	8.43	8.14	8.24	355826
2015-01-21	8.19	8.27	8.15	8.20	228847
2015-01-22	8.26	8.43	8.25	8.40	254051
2015-01-23	8.42	8.43	8.27	8.32	336865
2015-01-26	8.30	8.44	8.23	8.44	110315
2015-01-27	8.31	8.44	8.30	8.35	161064
2015-01-28	8.42	8.50	8.22	8.36	396810
2015-01-29	8.38	8.56	8.37	8.52	280643
2015-01-30	8.42	8.58	8.35	8.40	905297
2015-02-02	8.44	8.44	8.14	8.39	190794
2015-02-03	8.43	8.55	8.30	8.43	198312
2015-02-04	8.36	8.59	8.36	8.44	180448
2015-02-05	8.49	8.63	8.43	8.62	316785
2015-02-06	8.60	8.73	8.53	8.59	130310
2015-02-09	8.53	8.61	8.32	8.42	187742
2015-02-10	8.51	8.54	8.39	8.47	248044
2015-02-11	8.43	8.52	8.28	8.44	209832
2015-02-12	8.47	8.57	8.41	8.53	137627
2015-02-13	8.54	8.68	8.44	8.66	215548
2015-02-17	8.69	8.79	8.58	8.65	373856
2015-02-18	8.85	8.99	8.59	8.73	285804
2015-02-19	8.69	8.80	8.61	8.66	150556
2015-02-20	8.69	8.69	8.50	8.54	141250
2015-02-23	8.55	8.75	8.35	8.40	307987
2015-02-24	8.40	8.59	8.31	8.53	109389
2015-02-25	8.51	8.58	8.44	8.46	185677
2015-02-26	8.43	8.54	8.34	8.45	194298
2015-02-27	8.47	8.47	8.31	8.31	249119
2015-03-02	8.32	8.66	8.32	8.66	177425
2015-03-03	8.59	8.65	8.32	8.33	210882
2015-03-04	8.26	8.48	8.26	8.44	202100
2015-03-05	8.42	8.51	8.37	8.48	177434
2015-03-06	8.46	8.52	8.33	8.34	173179
2015-03-09	8.32	8.56	8.32	8.52	177972
2015-03-10	8.43	8.51	8.28	8.28	123744
2015-03-11	8.29	8.36	8.15	8.22	472039
2015-03-12	8.26	8.37	8.17	8.23	212917
2015-03-13	8.25	8.46	8.17	8.46	733217
2015-03-16	8.47	8.60	8.41	8.50	189256
2015-03-17	8.47	8.50	8.39	8.45	114815
2015-03-18	8.44	8.50	8.28	8.44	184921
2015-03-19	8.40	8.50	8.38	8.50	115237
2015-03-20	8.56	8.72	8.56	8.63	477176
2015-03-23	8.58	8.90	8.58	8.74	332925
2015-03-24	8.70	8.85	8.64	8.71	84497
2015-03-25	8.74	8.84	8.55	8.60	422526
2015-03-26	8.58	8.64	8.42	8.60	216397
2015-03-27	8.57	8.67	8.42	8.66	229609
2015-03-30	8.73	8.79	8.65	8.68	513623
2015-03-31	8.52	8.62	8.37	8.50	152182
2015-04-01	8.45	8.55	8.35	8.51	187860
2015-04-02	8.52	8.60	8.38	8.43	93791
2015-04-06	8.32	8.45	8.30	8.42	118143
2015-04-07	8.43	8.44	8.35	8.37	108149
2015-04-08	8.33	8.50	8.33	8.49	197018
2015-04-09	8.52	8.71	8.39	8.70	196884
2015-04-10	8.78	8.79	8.70	8.70	176693
2015-04-13	8.73	8.77	8.67	8.77	122327
2015-04-14	8.73	8.76	8.66	8.70	170747
2015-04-15	8.68	8.87	8.64	8.86	178327
2015-04-16	8.84	8.90	8.70	8.71	187583
2015-04-17	8.65	8.74	8.45	8.51	297577
2015-04-20	8.58	8.70	8.52	8.62	128222
2015-04-21	8.68	8.72	8.46	8.70	102808
2015-04-22	8.69	8.78	8.53	8.76	103803
2015-04-23	8.70	8.90	8.55	8.86	261416
2015-04-24	8.90	8.92	8.56	8.91	186611
2015-04-27	8.92	9.13	8.77	8.99	472964
2015-04-28	8.99	9.13	8.95	9.10	175294
2015-04-29	9.07	9.09	8.97	9.00	107757
2015-04-30	8.94	9.00	8.74	8.77	218506
2015-05-01	8.79	8.90	8.71	8.87	138334
2015-05-04	8.91	9.00	8.81	8.84	100735
2015-05-05	8.82	8.82	8.55	8.57	139646
2015-05-06	8.60	8.64	8.42	8.59	127656
2015-05-07	8.56	8.69	8.51	8.52	340698
2015-05-08	8.63	8.71	8.53	8.56	324340
2015-05-11	8.58	8.69	8.55	8.57	290381
2015-05-12	9.29	9.29	8.80	9.13	575181
2015-05-13	9.13	9.24	9.11	9.22	293000
2015-05-14	9.25	9.44	9.23	9.42	855466
2015-05-15	9.37	9.45	9.25	9.28	267335
2015-05-18	9.22	9.59	9.22	9.56	281548
2015-05-19	9.45	9.71	9.03	9.60	1149879
2015-05-20	9.67	9.98	9.60	9.92	852972
2015-05-21	9.97	10.28	9.94	10.24	672816
2015-05-22	10.29	10.41	10.20	10.23	676838
2015-05-26	10.23	10.37	9.99	10.09	341290
2015-05-27	10.17	10.37	10.11	10.28	255039
2015-05-28	10.28	10.39	10.06	10.13	264571
2015-05-29	10.22	10.23	9.99	10.09	337710
2015-06-01	10.09	10.15	9.95	10.08	298594
2015-06-02	10.08	10.11	9.92	9.96	336670
2015-06-03	10.02	10.13	9.95	9.97	192300
2015-06-04	9.94	10.00	9.83	9.89	226166
2015-06-05	9.85	10.18	9.72	10.18	908896
2015-06-08	10.23	10.55	10.20	10.23	597896
2015-06-09	10.25	10.39	10.07	10.19	193919
2015-06-10	10.31	10.39	10.22	10.23	243070
2015-06-11	10.05	10.33	10.01	10.27	226493
2015-06-12	10.28	10.28	10.01	10.10	257552
2015-06-15	10.00	10.10	9.89	9.98	239174
2015-06-16	9.94	10.08	9.90	10.01	223604
2015-06-17	10.08	10.12	9.90	9.97	253237
2015-06-18	10.01	10.06	9.91	9.99	515578
2015-06-19	10.01	10.23	10.01	10.11	377839
2015-06-22	10.17	10.24	10.05	10.09	210170
2015-06-23	10.13	10.17	10.10	10.14	190761
2015-06-24	10.13	10.20	9.95	9.97	222794
2015-06-25	10.03	10.11	9.89	10.00	351954
2015-06-26	9.98	9.99	9.70	9.75	717795
2015-06-29	9.60	9.73	9.50	9.69	299893
2015-06-30	9.83	9.89	9.47	9.51	272306
2015-07-01	9.56	9.67	9.41	9.51	269228
2015-07-02	9.54	9.62	9.51	9.56	233926
2015-07-06	9.53	9.62	9.41	9.45	246696
2015-07-07	9.42	9.48	9.15	9.43	344386
2015-07-08	9.42	9.42	9.23	9.25	233481
2015-07-09	9.35	9.41	9.10	9.15	386165
2015-07-10	9.20	9.34	9.05	9.10	218956
2015-07-13	9.10	9.23	8.94	9.20	403393
2015-07-14	9.24	9.26	9.05	9.11	185853
2015-07-15	9.15	9.15	9.03	9.06	185981
2015-07-16	9.12	9.12	8.87	9.00	379429
2015-07-17	9.00	9.00	8.73	8.78	232200
2015-07-20	8.82	8.85	8.67	8.69	297166
2015-07-21	8.73	8.88	8.64	8.65	218057
2015-07-22	8.61	8.61	8.41	8.45	454667
2015-07-23	8.44	8.54	8.25	8.31	411637
2015-07-24	8.26	8.31	8.16	8.23	347580
2015-07-27	8.20	8.39	8.13	8.29	283811
2015-07-28	8.33	8.43	8.22	8.39	164225
2015-07-29	8.36	8.40	8.30	8.32	163650
2015-07-30	8.27	8.57	8.25	8.53	406170
2015-07-31	8.57	8.57	8.21	8.25	297500
2015-08-03	8.20	8.30	8.17	8.25	605414
2015-08-04	8.28	8.37	8.10	8.12	309556
2015-08-05	8.12	8.28	8.11	8.13	188053
2015-08-06	8.14	8.17	8.00	8.15	273033
2015-08-07	8.07	8.11	7.90	8.00	487081
2015-08-10	8.02	8.11	7.99	8.09	290132
2015-08-11	8.05	8.05	7.87	7.90	296427
2015-08-12	7.95	7.95	7.81	7.93	306091
2015-08-13	7.92	8.03	7.83	7.85	204023
2015-08-14	7.87	7.93	7.78	7.89	233047
2015-08-17	7.90	7.92	7.80	7.90	298663
2015-08-18	7.76	8.00	7.68	7.75	740311
2015-08-19	8.76	8.94	8.49	8.50	1908487
2015-08-20	8.46	8.86	8.44	8.65	1279661
2015-08-21	8.53	9.06	8.53	9.02	853670
2015-08-24	8.81	9.17	8.52	9.00	1521053
2015-08-25	9.00	9.15	8.78	8.79	469264
2015-08-26	8.94	9.09	8.71	8.82	532654
2015-08-27	8.86	9.03	8.82	8.96	457538
2015-08-28	8.93	9.11	8.93	9.01	360575
2015-08-31	9.04	9.21	9.00	9.11	420447
2015-09-01	9.05	9.21	8.91	8.96	344305
2015-09-02	9.12	9.12	8.90	9.04	330932
2015-09-03	9.11	9.19	8.98	9.14	432205
2015-09-04	9.10	9.12	8.99	9.09	302155
2015-09-08	9.17	9.27	9.04	9.24	392757
2015-09-09	9.24	9.25	9.04	9.06	225690
2015-09-10	9.07	9.21	9.01	9.19	320514
2015-09-11	9.19	9.29	9.16	9.26	269073
2015-09-14	9.25	9.34	9.19	9.28	207481
2015-09-15	9.28	9.39	9.27	9.33	155921
2015-09-16	9.37	9.41	9.30	9.37	220914
2015-09-17	9.33	9.45	9.30	9.33	205883
2015-09-18	9.23	9.39	9.09	9.13	373858
2015-09-21	9.13	9.28	9.10	9.19	342126
2015-09-22	9.16	9.16	9.05	9.10	199388
2015-09-23	9.12	9.12	8.92	8.92	225460
2015-09-24	8.83	9.05	8.76	9.02	245775
2015-09-25	9.11	9.20	8.80	8.84	601043
2015-09-28	8.88	9.08	8.83	8.96	444007
2015-09-29	8.93	8.98	8.85	8.92	278656
2015-09-30	9.01	9.14	8.92	9.06	407999
2015-10-01	9.20	9.50	9.07	9.33	684991
2015-10-02	9.25	9.46	9.17	9.33	249438
2015-10-05	9.32	9.50	9.31	9.48	317776
2015-10-06	9.50	9.50	9.29	9.39	229130
2015-10-07	9.46	9.58	9.36	9.44	157351
2015-10-08	9.40	9.58	9.22	9.47	194272
2015-10-09	9.53	9.56	9.33	9.39	290833
2015-10-12	9.46	9.59	9.42	9.47	200641
2015-10-13	9.44	9.55	9.38	9.38	154074
2015-10-14	9.38	9.65	9.38	9.57	207257
2015-10-15	9.59	9.67	9.52	9.67	212616
2015-10-16	9.71	9.71	9.51	9.54	156430
2015-10-19	9.50	9.64	9.50	9.61	278704
2015-10-20	9.61	9.69	9.57	9.64	147961
2015-10-21	9.70	9.72	9.51	9.51	170471
2015-10-22	9.58	9.74	9.57	9.66	153432
2015-10-23	9.70	9.74	9.60	9.67	176620
2015-10-26	9.65	9.75	9.39	9.41	237058
2015-10-27	9.40	9.64	9.37	9.61	315307
2015-10-28	9.70	9.89	9.66	9.86	512233
2015-10-29	9.78	9.81	9.55	9.62	208313
2015-10-30	9.62	9.71	9.51	9.59	175118
2015-11-02	9.62	9.82	9.58	9.73	206540
2015-11-03	9.74	9.80	9.69	9.79	198360
2015-11-04	9.80	9.97	9.76	9.93	335324
2015-11-05	9.95	10.06	9.88	10.03	421281
2015-11-06	9.97	10.20	9.95	10.20	231343
2015-11-09	10.16	10.26	10.11	10.25	519760
2015-11-10	10.18	10.26	10.08	10.12	325393
2015-11-11	10.12	10.23	10.08	10.11	144933
2015-11-12	10.09	10.09	9.94	9.96	299806
2015-11-13	9.88	10.06	9.88	9.98	236946
2015-11-16	9.99	10.14	9.95	10.08	428601
2015-11-17	10.12	10.14	9.93	9.97	357085
2015-11-18	9.96	10.25	9.93	10.23	402368
2015-11-19	10.24	10.68	10.12	10.57	594522
2015-11-20	10.68	10.71	10.59	10.62	398550
2015-11-23	10.62	10.69	10.54	10.56	313882
2015-11-24	10.51	10.57	10.19	10.41	726171
2015-11-25	10.43	10.72	10.40	10.56	1138200
2015-11-27	10.58	10.82	10.55	10.78	341055
2015-11-30	10.95	11.00	10.82	10.97	1473015
2015-12-01	11.06	11.10	10.94	11.06	1051885
2015-12-02	11.10	11.36	11.07	11.15	1759493
2015-12-03	12.09	12.25	11.42	11.62	2680257
2015-12-04	11.84	12.54	11.72	12.44	2573895
2015-12-07	12.46	12.67	12.28	12.58	1435134
2015-12-08	12.47	12.64	12.35	12.47	3326828
2015-12-09	12.49	12.62	12.40	12.46	770658
2015-12-10	12.42	12.94	12.32	12.82	1079814
2015-12-11	12.64	12.75	12.30	12.40	906925
2015-12-14	12.50	12.67	12.46	12.51	793457
2015-12-15	12.53	12.66	12.28	12.36	751916
2015-12-16	12.50	12.73	12.37	12.67	710999
2015-12-17	12.70	13.05	12.60	12.63	1057842
2015-12-18	12.65	12.75	12.32	12.41	1138827
2015-12-21	12.52	12.74	12.44	12.66	683571
2015-12-22	12.73	12.90	12.61	12.87	765681
2015-12-23	12.91	12.93	12.55	12.59	487873
2015-12-24	12.55	12.88	12.55	12.78	242556
2015-12-28	12.95	13.00	12.61	12.73	395086
2015-12-29	12.83	13.00	12.73	12.92	678258
2015-12-30	12.92	12.92	12.64	12.65	359513
2015-12-31	12.65	12.72	12.40	12.45	526710
2016-01-04	12.21	12.21	11.74	12.13	1119596
2016-01-05	12.27	12.38	12.10	12.28	1391629
2016-01-06	12.07	12.15	11.93	11.94	1379404
2016-01-07	11.79	12.13	11.60	12.04	1070555
2016-01-08	11.98	12.23	11.77	11.80	941689
2016-01-11	12.05	12.19	11.86	11.90	751801
2016-01-12	12.00	12.30	11.97	12.20	1298837
2016-01-13	12.20	12.24	11.85	11.89	560067
2016-01-14	11.93	11.99	11.60	11.88	607879
2016-01-15	11.55	11.69	11.44	11.65	743903
2016-01-19	11.69	11.82	11.50	11.60	663145
2016-01-20	11.53	11.92	11.48	11.82	1327792
2016-01-21	11.93	12.09	11.66	11.77	1102768
2016-01-22	11.90	12.25	11.82	12.11	973291
2016-01-25	12.13	12.33	11.79	11.86	624220
2016-01-26	11.98	12.40	11.89	11.95	685943
2016-01-27	11.94	12.00	11.74	11.76	559249
2016-01-28	11.85	12.02	11.70	11.74	732740
2016-01-29	11.76	11.94	11.76	11.94	775629
2016-02-01	11.94	12.39	11.83	12.28	1804775
2016-02-02	12.25	12.25	11.98	12.11	1546171
2016-02-03	12.16	12.23	11.89	11.91	676121
2016-02-04	11.93	12.23	11.81	11.92	462067
2016-02-05	11.84	11.88	11.42	11.46	771615
2016-02-08	11.33	11.36	11.00	11.17	1254399
2016-02-09	11.07	11.47	11.00	11.09	697700
2016-02-10	11.21	11.35	11.08	11.16	408949
2016-02-11	10.30	10.50	9.79	9.87	3245844
2016-02-12	9.71	9.77	9.32	9.44	1264148
2016-02-16	9.55	9.57	9.30	9.42	1564071
2016-02-17	9.52	9.82	9.51	9.78	1489473
2016-02-18	9.83	9.91	9.72	9.80	721478
2016-02-19	9.80	9.98	9.61	9.95	545084
2016-02-22	9.81	9.99	9.81	9.94	784206
2016-02-23	9.93	10.00	9.78	9.87	685811
2016-02-24	9.42	10.28	9.40	9.94	1290472
2016-02-25	9.92	10.40	9.92	10.21	1078652
2016-02-26	10.30	10.36	10.20	10.24	556076
2016-02-29	10.30	10.46	10.11	10.17	673032
2016-03-01	10.19	10.31	9.84	9.85	1068639
2016-03-02	9.86	10.08	9.81	9.85	940711
2016-03-03	9.95	10.07	9.92	10.01	730596
2016-03-04	10.05	10.11	9.88	9.97	732177
2016-03-07	9.91	10.00	9.88	9.99	517167
2016-03-08	9.97	10.11	9.92	9.99	831185
2016-03-09	10.02	10.16	9.89	9.94	989880
2016-03-10	9.93	10.12	9.85	9.94	529512
2016-03-11	10.00	10.11	9.91	10.06	283806
2016-03-14	10.03	10.04	9.83	9.90	619503
2016-03-15	9.84	9.95	9.77	9.84	548683
2016-03-16	9.84	9.90	9.76	9.89	446460
2016-03-17	9.68	9.94	9.68	9.90	518418
2016-03-18	9.93	10.04	9.77	9.85	818247
2016-03-21	9.85	9.97	9.84	9.94	454302
2016-03-22	9.94	10.15	9.92	10.04	622612
2016-03-23	10.01	10.18	9.92	10.12	659202
2016-03-24	10.12	10.38	9.94	10.00	482890
2016-03-28	10.00	10.13	9.94	10.11	154879
2016-03-29	10.16	10.42	10.14	10.14	541411
2016-03-30	10.38	10.43	10.35	10.40	571132
2016-03-31	10.41	10.41	10.33	10.40	466926
2016-04-01	10.34	10.59	10.27	10.55	538832
2016-04-04	10.42	10.53	10.33	10.50	447848
2016-04-05	10.45	10.49	10.34	10.39	549635
2016-04-06	10.40	10.40	10.18	10.27	401040
2016-04-07	10.26	10.39	10.22	10.36	494288
2016-04-08	10.46	10.50	10.36	10.48	295483
2016-04-11	10.50	10.66	10.38	10.44	478893
2016-04-12	10.44	10.53	10.31	10.43	324878
2016-04-13	10.49	10.63	10.41	10.61	332620
2016-04-14	10.61	10.73	10.50	10.72	364835
2016-04-15	10.67	10.72	10.59	10.62	307362
2016-04-18	10.62	10.79	10.59	10.74	237061
2016-04-19	10.75	10.97	10.72	10.80	741184
2016-04-20	10.79	10.90	10.73	10.89	452255
2016-04-21	10.89	10.94	10.85	10.89	488397
2016-04-22	10.86	11.00	10.85	10.97	355051
2016-04-25	11.00	11.06	10.91	10.97	448235
2016-04-26	10.96	11.00	10.86	10.94	474786
2016-04-27	10.90	11.13	10.90	11.13	479317
2016-04-28	11.11	11.12	11.00	11.01	350743
2016-04-29	10.97	11.00	10.58	10.58	424784
2016-05-02	10.57	10.66	10.43	10.62	320200
2016-05-03	10.58	10.69	10.51	10.65	577191
2016-05-04	10.57	10.61	10.33	10.35	522027
2016-05-05	10.34	10.40	10.25	10.25	239777
2016-05-06	10.17	10.28	10.11	10.21	255504
2016-05-09	10.25	10.35	10.16	10.28	247053
2016-05-10	10.26	10.42	10.17	10.30	521134
2016-05-11	10.32	10.43	10.18	10.20	332549
2016-05-12	10.21	10.25	9.95	10.01	407733
2016-05-13	10.03	10.11	9.94	9.97	373620
2016-05-16	9.94	10.12	9.93	9.99	451107
2016-05-17	9.95	9.98	9.69	9.72	831007
2016-05-18	9.50	9.93	9.17	9.37	977879
2016-05-19	9.31	9.35	8.76	8.90	933317
2016-05-20	8.97	9.27	8.90	9.26	703801
2016-05-23	9.22	9.35	9.15	9.18	449998
2016-05-24	9.18	9.43	9.18	9.41	314803
2016-05-25	9.42	9.46	9.31	9.32	236957
2016-05-26	9.31	9.48	9.31	9.45	252073
2016-05-27	9.48	9.79	9.46	9.77	438872
2016-05-31	9.75	9.75	9.49	9.60	409278
2016-06-01	9.55	9.71	9.49	9.71	448412
2016-06-02	9.67	9.67	9.47	9.60	285752
2016-06-03	9.61	9.68	9.60	9.65	317834
2016-06-06	9.64	9.74	9.54	9.72	260101
2016-06-07	9.69	9.75	9.58	9.71	247278
2016-06-08	9.70	9.78	9.57	9.57	431882
2016-06-09	9.54	9.59	9.46	9.56	224843
2016-06-10	9.48	9.48	9.28	9.28	286060
2016-06-13	9.24	9.43	9.23	9.27	274490
2016-06-14	9.25	9.34	9.14	9.28	269738
2016-06-15	9.31	9.37	9.23	9.30	265648
2016-06-16	9.25	9.25	9.12	9.23	386634
2016-06-17	9.26	9.43	9.01	9.14	461295
2016-06-20	9.20	9.31	9.11	9.16	358896
2016-06-21	9.20	9.26	9.15	9.23	277533
2016-06-22	9.23	9.30	9.09	9.16	255437
2016-06-23	9.24	9.29	9.17	9.23	383281
2016-06-24	8.93	9.14	8.88	8.96	517427
2016-06-27	8.86	8.88	8.56	8.66	420464
2016-06-28	8.70	8.89	8.56	8.87	409690
2016-06-29	8.88	9.08	8.80	8.88	385531
2016-06-30	8.87	8.93	8.76	8.91	397669
2016-07-01	8.92	9.00	8.86	8.89	154965
2016-07-05	8.93	8.95	8.79	8.82	219767
2016-07-06	8.77	8.80	8.64	8.71	405062
2016-07-07	8.70	8.91	8.60	8.67	292717
2016-07-08	8.70	8.94	8.67	8.90	408990
2016-07-11	8.91	9.06	8.91	9.03	199905
2016-07-12	9.08	9.19	9.04	9.16	391624
2016-07-13	9.17	9.28	9.10	9.25	177138
2016-07-14	9.33	9.33	9.17	9.24	223924
2016-07-15	9.29	9.35	9.13	9.28	229100
2016-07-18	9.30	9.38	9.25	9.29	269998
2016-07-19	9.27	9.47	9.21	9.44	423236
2016-07-20	9.46	9.56	9.37	9.50	623543
2016-07-21	9.49	9.55	9.40	9.51	355099
2016-07-22	9.51	9.54	9.42	9.46	166553
2016-07-25	9.47	9.54	9.36	9.39	203662
2016-07-26	9.38	9.85	9.35	9.75	684907
2016-07-27	9.76	9.85	9.70	9.75	183578
2016-07-28	9.74	9.85	9.70	9.82	219727
2016-07-29	9.79	9.79	9.63	9.66	426743
2016-08-01	9.66	9.66	9.51	9.58	303931
2016-08-02	9.57	9.76	9.50	9.72	464663
2016-08-03	9.72	9.74	9.53	9.68	275039
2016-08-04	9.66	9.74	9.54	9.54	209729
2016-08-05	9.56	10.01	9.56	9.77	366860
2016-08-08	9.74	9.87	9.70	9.79	206370
2016-08-09	9.77	9.97	9.77	9.91	172757
2016-08-10	9.89	9.89	9.67	9.71	146021
2016-08-11	9.71	9.86	9.70	9.76	200401
2016-08-12	9.78	9.92	9.72	9.87	245107
2016-08-15	9.90	10.12	9.89	10.10	262961
2016-08-16	10.05	10.17	10.01	10.08	229816
2016-08-17	10.08	10.15	9.99	10.10	290018
2016-08-18	9.25	9.44	8.81	9.03	1654334
2016-08-19	9.02	9.13	8.95	9.02	682378
2016-08-22	8.98	9.29	8.90	9.22	499082
2016-08-23	9.28	9.46	9.23	9.27	264493
2016-08-24	9.22	9.28	9.12	9.15	293619
2016-08-25	9.12	9.43	9.09	9.35	296573
2016-08-26	9.37	9.50	9.33	9.38	289074
2016-08-29	9.45	9.52	9.39	9.40	186796
2016-08-30	9.40	9.56	9.40	9.51	276963
2016-08-31	9.55	9.64	9.46	9.56	365577
2016-09-01	9.55	9.65	9.49	9.58	231167
2016-09-02	9.65	9.72	9.61	9.67	201485
2016-09-06	9.70	9.74	9.59	9.74	190010
2016-09-07	9.79	10.00	9.69	9.99	347363
2016-09-08	9.94	10.43	9.84	10.42	747954
2016-09-09	10.35	10.36	10.03	10.10	487901
2016-09-12	10.02	10.10	9.95	10.06	461444
2016-09-13	10.05	10.07	9.92	9.99	409677
2016-09-14	9.98	10.01	9.77	9.93	468278
2016-09-15	9.96	10.09	9.78	9.98	375356
2016-09-16	9.99	10.03	9.73	9.73	541075
2016-09-19	9.74	9.89	9.74	9.83	375142
2016-09-20	9.89	10.12	9.76	9.87	392029
2016-09-21	9.90	10.07	9.90	10.06	284034
2016-09-22	10.10	10.39	10.10	10.35	390932
2016-09-23	10.30	10.62	10.30	10.58	481907
2016-09-26	10.53	10.53	10.26	10.29	469433
2016-09-27	10.25	10.36	10.15	10.23	285577
2016-09-28	10.21	10.30	10.18	10.29	195903
2016-09-29	10.26	10.29	10.05	10.11	257723
2016-09-30	10.19	10.37	10.14	10.31	472516
2016-10-03	10.26	10.39	10.12	10.19	219414
2016-10-04	10.35	10.50	10.20	10.44	482637
2016-10-05	10.40	10.63	10.40	10.60	247396
2016-10-06	10.58	10.69	10.28	10.66	393976
2016-10-07	10.72	10.90	10.60	10.67	270900
2016-10-10	10.75	10.84	10.68	10.79	201635
2016-10-11	10.74	10.74	10.50	10.59	320477
2016-10-12	10.58	10.60	10.51	10.55	270790
2016-10-13	10.55	10.60	10.23	10.26	308583
2016-10-14	10.33	10.49	10.15	10.18	173480
2016-10-17	10.10	10.15	10.00	10.05	160736
2016-10-18	10.15	10.15	9.90	10.00	191273
2016-10-19	9.90	10.10	9.80	10.10	124132
2016-10-20	10.05	10.10	9.60	9.75	358624
2016-10-21	9.65	10.05	9.65	9.85	310743
2016-10-24	9.95	10.10	9.85	10.05	191160
2016-10-25	10.00	10.10	9.95	10.00	127387
2016-10-26	10.00	10.05	9.95	9.95	132915
2016-10-27	9.95	10.10	9.93	10.05	245876
2016-10-28	10.10	10.10	9.75	9.85	276566
2016-10-31	9.80	10.00	9.65	9.70	537885
2016-11-01	9.60	9.90	9.60	9.85	319005
2016-11-02	9.85	10.00	9.75	9.85	484652
2016-11-03	9.80	10.10	9.76	10.05	247772
2016-11-04	10.05	10.10	9.75	9.90	305639
2016-11-07	10.10	10.25	9.95	10.15	301388
2016-11-08	10.15	10.50	10.15	10.30	367055
2016-11-09	10.25	10.70	10.01	10.70	344093
2016-11-10	10.75	10.95	10.50	10.75	480126
2016-11-11	8.40	9.45	8.20	9.40	2681865
2016-11-14	9.40	9.65	9.30	9.60	607160
2016-11-15	9.50	10.00	9.45	10.00	370846
2016-11-16	10.00	10.15	9.80	9.95	494585
2016-11-17	9.90	10.15	9.80	9.90	547049
2016-11-18	9.90	10.03	9.60	10.00	301451
2016-11-21	10.60	10.60	9.85	10.15	267163
2016-11-22	10.20	10.60	10.05	10.55	347711
2016-11-23	10.50	10.70	10.35	10.65	184855
2016-11-25	10.60	10.65	10.35	10.40	123197
2016-11-28	10.35	10.65	10.20	10.25	466306
2016-11-29	10.30	10.35	9.90	10.10	826821
2016-11-30	10.20	10.20	9.95	10.00	308554
2016-12-01	9.95	10.20	9.45	9.65	589728
2016-12-02	9.60	9.75	9.50	9.65	255543
2016-12-05	9.75	10.15	9.70	9.80	1186381
2016-12-06	10.65	10.65	9.95	10.25	1048675
2016-12-07	10.40	10.73	10.15	10.55	1083415
2016-12-08	10.45	11.30	10.45	11.15	1396435
2016-12-09	11.15	11.68	10.95	11.55	841013
2016-12-12	11.50	11.70	11.35	11.60	462394
2016-12-13	11.65	11.75	11.36	11.50	781179
2016-12-14	11.40	11.65	10.90	11.45	409897
2016-12-15	11.40	11.85	11.25	11.70	684526
2016-12-16	11.75	12.10	11.45	11.75	1178952
2016-12-19	11.55	11.85	11.55	11.55	1241635
2016-12-20	11.55	12.10	11.50	11.70	737667
2016-12-21	11.60	11.75	11.48	11.50	236333
2016-12-22	11.55	11.60	11.30	11.45	276997
2016-12-23	11.40	11.58	11.35	11.55	141853
2016-12-27	11.55	11.80	11.45	11.65	217523
2016-12-28	11.60	11.70	11.50	11.55	312130
2016-12-29	11.55	11.65	11.35	11.45	165865
2016-12-30	11.45	11.55	11.30	11.30	179861
2017-01-03	11.50	11.55	11.10	11.35	385019
2017-01-04	11.30	11.40	11.10	11.30	240176
2017-01-05	11.25	11.40	11.10	11.15	349764
2017-01-06	11.20	11.25	11.05	11.05	357951
2017-01-09	10.95	11.20	10.95	11.00	599005
2017-01-10	10.95	11.00	10.75	10.80	450614
2017-01-11	10.85	11.10	10.70	11.00	555230
2017-01-12	11.00	11.08	10.80	11.00	738495
2017-01-13	11.15	11.40	11.05	11.40	535478
2017-01-17	11.45	11.50	11.20	11.35	506297
2017-01-18	11.35	11.45	11.25	11.40	460300
2017-01-19	11.40	11.50	11.20	11.25	423253
2017-01-20	11.25	11.45	11.25	11.35	353679
2017-01-23	11.35	11.45	11.25	11.35	301798
2017-01-24	11.40	11.60	11.35	11.55	686344
2017-01-25	11.60	11.93	11.60	11.85	531920
2017-01-26	11.80	11.95	11.70	11.85	355286
2017-01-27	11.90	11.95	11.60	11.65	233089
2017-01-30	11.65	11.65	11.40	11.40	300597
2017-01-31	11.35	11.65	11.35	11.50	286526
2017-02-01	11.65	11.80	11.40	11.45	350806
2017-02-02	11.45	11.55	11.35	11.45	371873
2017-02-03	11.60	11.70	11.50	11.60	298294
2017-02-06	11.55	11.75	11.45	11.65	251562
2017-02-07	11.65	11.65	11.30	11.35	278584
2017-02-08	11.35	11.40	11.25	11.30	216044
2017-02-09	11.40	11.75	11.25	11.55	418813
2017-02-10	11.65	11.75	11.30	11.65	173317
2017-02-13	11.75	11.80	11.30	11.30	320287
2017-02-14	11.20	11.35	11.10	11.30	371817
2017-02-15	10.70	11.65	10.70	11.40	585424
2017-02-16	11.40	11.50	11.00	11.20	418023
2017-02-17	11.20	11.35	11.00	11.25	424583
2017-02-21	11.20	11.45	11.16	11.30	278724
2017-02-22	11.20	11.28	10.95	11.05	205095
2017-02-23	10.95	11.08	10.85	10.85	262735
2017-02-24	10.80	11.10	10.75	10.90	254617
2017-02-27	10.95	10.95	10.75	10.85	267527
2017-02-28	10.75	10.85	10.60	10.70	394685
2017-03-01	10.80	11.10	10.70	11.05	492031
2017-03-02	11.00	11.05	10.85	10.95	196862
2017-03-03	10.95	10.95	10.75	10.80	213125
2017-03-06	10.50	10.80	10.40	10.75	400016
2017-03-07	10.75	10.95	10.70	10.75	397207
2017-03-08	10.75	10.95	10.65	10.80	165171
2017-03-09	10.80	10.80	10.55	10.55	164033
2017-03-10	10.65	10.80	10.60	10.70	199573
2017-03-13	10.70	10.90	10.60	10.70	89377
2017-03-14	10.65	10.75	10.50	10.65	107697
2017-03-15	10.60	10.83	10.55	10.80	143266
2017-03-16	10.80	10.85	10.75	10.80	106873
2017-03-17	10.70	11.10	10.65	11.10	511391
2017-03-20	11.10	11.20	11.05	11.20	209164
2017-03-21	11.20	11.30	10.80	10.85	297808
2017-03-22	10.85	10.95	10.75	10.85	259747
2017-03-23	10.85	11.15	10.85	10.90	166199
2017-03-24	10.95	11.10	10.75	10.85	212844
2017-03-27	10.75	11.00	10.65	10.90	339567
2017-03-28	10.85	11.00	10.70	10.75	198948
2017-03-29	10.70	10.75	10.55	10.65	233763
2017-03-30	10.60	10.70	10.55	10.65	180523
2017-03-31	10.60	10.75	10.55	10.70	331605
2017-04-03	10.65	10.80	10.53	10.55	283032
2017-04-04	10.50	10.80	10.30	10.60	631345
2017-04-05	10.60	10.80	10.45	10.50	337425
2017-04-06	10.50	10.60	10.35	10.50	251289
2017-04-07	10.45	10.90	10.45	10.80	414166
2017-04-10	10.80	11.00	10.70	10.90	363298
2017-04-11	10.85	10.95	10.70	10.80	193963
2017-04-12	10.80	10.83	10.60	10.75	245525
2017-04-13	10.75	10.80	10.65	10.65	315104
2017-04-17	10.65	10.90	10.65	10.90	162024
2017-04-18	10.80	10.93	10.73	10.85	259282
2017-04-19	10.85	11.13	10.80	11.05	373562
2017-04-20	11.10	11.20	10.95	11.15	906794
2017-04-21	11.15	11.25	10.80	11.10	255051
2017-04-24	11.25	11.25	10.85	11.10	308201
2017-04-25	11.20	11.25	11.10	11.15	327756
2017-04-26	11.10	11.45	11.10	11.40	777348
2017-04-27	11.45	11.75	11.45	11.65	805975
2017-04-28	11.65	11.65	11.30	11.50	324497
2017-05-01	11.50	11.63	11.40	11.55	340510
2017-05-02	11.60	11.60	11.38	11.50	233100
2017-05-03	11.45	11.45	11.13	11.30	299692
2017-05-04	11.35	11.40	11.20	11.40	263830
2017-05-05	11.40	11.45	11.30	11.30	178242
2017-05-08	11.30	11.40	11.15	11.20	151068
2017-05-09	11.25	11.55	11.23	11.45	259301
2017-05-10	11.45	11.60	11.35	11.50	348486
2017-05-11	11.45	11.60	11.25	11.50	214136
2017-05-12	11.45	11.55	11.30	11.30	253525
2017-05-15	11.35	11.60	11.28	11.55	796375
2017-05-16	11.55	11.60	11.35	11.55	976036
2017-05-17	9.05	10.70	8.80	10.25	1813138
2017-05-18	10.20	10.50	10.05	10.45	767746
2017-05-19	10.45	10.45	10.03	10.10	765962
2017-05-22	10.15	10.30	9.95	10.15	1581180
2017-05-23	10.20	10.30	9.93	10.25	999007
2017-05-24	10.25	10.25	10.00	10.00	377686
2017-05-25	10.05	10.10	10.00	10.00	200008
2017-05-26	10.05	10.30	9.98	10.25	305641
2017-05-30	10.20	10.25	10.05	10.10	465379
2017-05-31	10.10	10.20	10.00	10.05	498888
2017-06-01	10.05	10.25	10.00	10.20	350121
2017-06-02	10.20	10.70	10.20	10.60	545071
2017-06-05	10.60	10.70	10.35	10.48	452170
2017-06-06	10.45	10.50	10.25	10.30	291570
2017-06-07	10.35	10.42	10.20	10.30	635683
2017-06-08	10.30	10.63	10.25	10.60	700541
2017-06-09	10.65	10.80	10.20	10.30	537244
2017-06-12	10.25	10.40	10.00	10.15	301457
2017-06-13	10.25	10.40	10.00	10.35	518584
2017-06-14	10.35	10.35	10.00	10.20	449469
2017-06-15	10.05	10.15	9.95	10.00	447385
2017-06-16	9.90	10.10	9.80	9.95	667900
2017-06-19	10.00	10.10	9.90	10.00	281807
2017-06-20	9.95	10.00	9.60	9.70	504245
2017-06-21	9.70	9.85	9.45	9.65	929092
2017-06-22	9.65	9.80	9.45	9.50	407056
2017-06-23	9.45	9.75	9.35	9.60	880456
2017-06-26	9.60	9.70	9.35	9.50	446365
2017-06-27	9.50	9.55	9.30	9.30	591926
2017-06-28	9.40	9.65	9.30	9.65	487225
2017-06-29	9.65	9.65	9.25	9.35	519885
2017-06-30	9.40	9.50	9.30	9.40	624862
2017-07-03	9.35	9.50	9.30	9.40	371477
2017-07-05	9.40	9.60	9.30	9.50	389541
2017-07-06	9.40	9.60	9.40	9.50	621874
2017-07-07	9.55	9.70	9.55	9.60	158237
2017-07-10	9.60	9.80	9.55	9.70	353917
2017-07-11	9.75	9.90	9.68	9.90	291812
2017-07-12	10.00	10.05	9.88	9.90	520862
2017-07-13	9.90	10.05	9.85	9.95	571368
2017-07-14	9.95	10.15	9.95	10.15	151694
2017-07-17	10.10	10.20	10.00	10.15	307628
2017-07-18	10.15	10.20	10.05	10.20	197339
2017-07-19	10.25	10.30	9.95	10.30	357381
2017-07-20	10.35	10.35	10.10	10.25	155022
2017-07-21	10.30	10.30	10.05	10.15	222602
2017-07-24	10.15	10.20	10.03	10.20	234380
2017-07-25	10.20	10.30	10.05	10.20	300175
2017-07-26	10.25	10.45	10.05	10.40	373935
2017-07-27	10.40	10.45	9.90	10.10	356553
2017-07-28	10.05	10.08	9.95	10.00	195254
2017-07-31	9.95	10.10	9.90	10.05	539005
2017-08-01	10.05	10.10	9.95	10.00	175809
2017-08-02	10.00	10.05	9.83	9.95	730711
2017-08-03	10.00	10.05	9.85	9.90	515226
2017-08-04	9.90	9.95	9.70	9.85	707216
2017-08-07	9.85	9.90	9.75	9.80	330317
2017-08-08	9.75	9.85	9.68	9.80	276405
2017-08-09	9.75	9.80	9.65	9.70	304176
2017-08-10	9.65	9.80	9.50	9.55	348625
2017-08-11	9.65	9.68	9.43	9.50	307714
2017-08-14	9.60	9.90	9.50	9.85	375488
2017-08-15	8.05	8.35	7.70	7.85	3251252
2017-08-16	7.80	8.05	7.75	7.95	1564511
2017-08-17	7.95	8.00	7.65	7.75	1231209
2017-08-18	7.65	7.85	7.55	7.55	1449429
2017-08-21	7.60	7.80	7.55	7.65	729516
2017-08-22	7.60	8.05	7.60	7.95	449330
2017-08-23	7.90	7.95	7.73	7.85	346248
2017-08-24	7.90	7.90	7.80	7.85	182010
2017-08-25	7.85	7.98	7.80	7.90	289811
2017-08-28	7.55	7.90	7.55	7.80	819476
2017-08-29	7.70	7.85	7.65	7.80	355929
2017-08-30	7.80	8.10	7.80	7.95	375119
2017-08-31	7.90	8.10	7.83	7.90	837792
2017-09-01	7.95	8.05	7.85	8.00	397711
2017-09-05	7.95	8.05	7.70	7.75	501749
2017-09-06	7.85	8.00	7.68	7.95	434431
2017-09-07	7.95	8.05	7.78	7.85	343768
2017-09-08	7.90	7.90	7.63	7.75	452303
2017-09-11	7.85	7.95	7.80	7.90	397456
2017-09-12	8.00	8.03	7.85	7.90	604314
2017-09-13	7.90	8.03	7.75	7.95	627999
2017-09-14	7.95	8.20	7.78	7.85	804315
2017-09-15	8.00	8.15	7.88	8.00	1644544
2017-09-18	8.05	8.20	7.90	8.00	985935
2017-09-19	7.95	8.25	7.95	8.10	2460500
2017-09-20	8.20	8.20	7.83	8.05	835817
2017-09-21	8.00	8.10	7.90	7.95	772691
2017-09-22	7.95	8.10	7.88	7.95	549691
2017-09-25	7.95	8.00	7.80	7.90	643728
2017-09-26	7.90	8.00	7.85	7.90	621433
2017-09-27	7.95	8.35	7.90	8.20	555979
2017-09-28	8.20	8.45	8.10	8.35	362975
2017-09-29	9.45	9.45	8.68	8.85	3977993
2017-10-02	8.85	9.15	8.83	9.05	1609416
2017-10-03	9.10	9.40	9.00	9.35	1586322
2017-10-04	9.35	9.35	9.00	9.05	1837594
2017-10-05	9.05	9.13	8.90	9.10	11932128
2017-10-06	9.00	9.30	8.90	9.15	1488562
2017-10-09	9.20	9.25	9.05	9.10	689801
2017-10-10	9.15	9.25	9.05	9.10	850843
2017-10-11	9.15	9.35	9.05	9.30	989797
2017-10-12	9.25	9.55	9.25	9.40	759918
2017-10-13	9.45	9.55	9.38	9.40	481424
2017-10-16	9.40	9.55	9.40	9.50	420543
2017-10-17	9.50	9.65	9.40	9.40	468319
2017-10-18	9.45	9.60	9.40	9.60	564581
2017-10-19	9.50	9.55	9.33	9.45	650233
2017-10-20	9.55	9.55	9.35	9.40	376455
2017-10-23	9.40	9.50	9.25	9.35	322941
2017-10-24	9.35	9.45	9.30	9.40	479483
2017-10-25	9.40	9.50	9.25	9.45	446336
2017-10-26	9.45	9.50	9.30	9.40	226784
2017-10-27	9.45	9.60	9.30	9.55	784057
2017-10-30	9.60	9.60	9.35	9.40	308683
2017-10-31	9.45	9.75	9.25	9.70	784879
2017-11-01	9.80	9.83	9.35	9.45	337657
2017-11-02	9.40	9.75	9.40	9.70	546896
2017-11-03	9.65	9.65	9.13	9.15	534396
2017-11-06	9.05	9.25	9.05	9.20	278451
2017-11-07	9.25	9.30	8.88	9.00	410393
2017-11-08	8.95	9.10	8.88	9.05	324426
2017-11-09	9.00	9.15	8.90	9.10	236553
2017-11-10	9.15	9.20	8.80	9.10	307538
2017-11-13	9.10	9.30	8.98	9.05	439527
2017-11-14	9.05	9.15	8.85	9.05	260277
2017-11-15	8.95	9.10	8.75	8.80	741701
2017-11-16	8.90	9.05	8.80	8.85	969450
2017-11-17	8.85	8.95	8.70	8.75	825427
2017-11-20	8.80	8.90	8.70	8.80	919134
2017-11-21	8.90	9.25	8.88	9.10	875817
2017-11-22	9.10	9.30	8.95	9.13	454953
2017-11-24	9.20	9.45	9.05	9.45	306956
2017-11-27	9.45	9.45	9.05	9.13	384172
2017-11-28	9.20	9.40	9.10	9.35	492424
2017-11-29	10.00	10.60	9.98	10.45	1794851
2017-11-30	10.50	10.50	9.65	9.65	769969
2017-12-01	9.55	9.65	9.05	9.50	788089
2017-12-04	9.60	9.60	9.15	9.20	518226
2017-12-05	9.15	9.28	8.90	9.00	522565
2017-12-06	9.05	9.15	8.85	9.13	660076
2017-12-07	9.15	9.30	9.10	9.13	397480
2017-12-08	9.30	9.30	8.80	8.90	675702
2017-12-11	8.90	9.05	8.73	8.85	632343
2017-12-12	8.90	8.95	8.70	8.75	644100
2017-12-13	8.75	8.93	8.53	8.60	565805
2017-12-14	8.60	8.75	8.50	8.60	476645
2017-12-15	8.60	8.80	8.60	8.70	1487002
2017-12-18	8.80	8.95	8.70	8.85	599900
2017-12-19	8.80	8.95	8.75	8.75	327093
2017-12-20	8.80	8.90	8.70	8.85	324719
2017-12-21	8.90	8.95	8.75	8.80	465038
2017-12-22	8.80	8.80	8.58	8.65	221241
2017-12-26	8.65	8.70	8.55	8.65	214213
2017-12-27	8.60	8.65	8.40	8.55	306897
2017-12-28	8.55	8.55	8.45	8.50	442613
2017-12-29	8.55	8.60	8.45	8.53	398369
2018-01-02	8.55	8.70	8.48	8.60	458821
2018-01-03	8.60	8.70	8.55	8.65	474615
2018-01-04	8.70	8.80	8.60	8.75	310498
2018-01-05	8.75	8.80	8.60	8.70	335306
2018-01-08	8.70	8.95	8.55	8.80	537626
2018-01-09	8.80	8.80	8.50	8.55	643246
2018-01-10	8.50	8.53	8.20	8.40	557169
2018-01-11	8.40	8.58	8.35	8.45	301242
2018-01-12	8.45	8.70	8.40	8.55	361861
2018-01-16	8.60	8.75	8.35	8.50	711958
2018-01-17	8.55	8.80	8.50	8.80	497887
2018-01-18	8.80	8.85	8.68	8.75	473064
2018-01-19	8.75	8.95	8.70	8.90	431302
2018-01-22	8.90	9.00	8.75	8.95	453201
2018-01-23	8.90	9.00	8.80	8.90	485212
2018-01-24	8.90	8.95	8.55	8.70	644184
2018-01-25	8.80	8.89	8.35	8.40	555226
2018-01-26	8.40	8.60	8.35	8.50	354669
2018-01-29	8.50	8.60	8.33	8.40	424036
2018-01-30	8.35	8.55	8.30	8.45	455040
2018-01-31	8.45	8.53	8.30	8.40	950420
2018-02-01	8.40	8.45	8.28	8.35	629235
2018-02-02	8.25	8.25	7.90	7.90	609138
2018-02-05	7.90	8.08	7.65	7.65	631956
2018-02-06	7.50	7.90	7.40	7.85	800591
2018-02-07	7.85	7.95	7.70	7.70	560606
2018-02-08	7.75	7.80	7.30	7.45	865658
2018-02-09	7.50	7.85	7.20	7.50	950069
2018-02-12	7.50	7.90	7.40	7.90	964234
2018-02-13	7.80	7.83	7.68	7.80	850674
2018-02-14	8.20	8.20	7.75	8.00	1157407
2018-02-15	8.10	8.15	7.95	8.10	605495
2018-02-16	8.05	8.20	7.65	7.75	670993
2018-02-20	7.75	7.88	7.58	7.70	787935
2018-02-21	7.75	7.85	7.60	7.65	478304
2018-02-22	7.65	7.78	7.60	7.70	280703
2018-02-23	7.70	7.85	7.70	7.75	322805
2018-02-26	7.65	8.13	7.65	8.05	608328
2018-02-27	8.05	8.20	7.90	7.90	249199
2018-02-28	7.95	7.95	7.75	7.80	285074
2018-03-01	7.80	8.00	7.70	7.90	516669
2018-03-02	7.80	8.00	7.75	7.95	429325
2018-03-05	7.95	8.15	7.85	8.05	377159
2018-03-06	8.10	8.30	8.01	8.25	270756
2018-03-07	8.10	8.45	8.00	8.40	373320
2018-03-08	8.45	8.60	8.35	8.60	280931
2018-03-09	8.65	8.80	8.55	8.80	448047
2018-03-12	8.90	9.10	8.65	9.05	756472
2018-03-13	9.15	9.30	8.95	9.20	1232900
2018-03-14	9.20	9.30	8.95	9.20	1251846
2018-03-15	9.30	9.30	9.00	9.10	372372
2018-03-16	9.05	9.15	9.00	9.10	766187
2018-03-19	9.00	9.03	8.75	8.95	434539
2018-03-20	8.95	9.05	8.80	8.90	249578
2018-03-21	8.90	9.15	8.80	9.05	290022
2018-03-22	9.00	9.05	8.80	8.85	374738
2018-03-23	8.85	8.95	8.20	8.25	552635
2018-03-26	8.45	8.65	8.30	8.65	366104
2018-03-27	8.70	8.75	8.05	8.10	468348
2018-03-28	8.20	8.30	8.05	8.15	403566
2018-03-29	8.20	8.40	7.95	8.25	554400
2018-04-02	8.10	8.18	7.80	7.95	448476
2018-04-03	8.00	8.15	7.90	8.10	342802
2018-04-04	7.95	8.25	7.95	8.20	259099
2018-04-05	8.30	8.40	8.15	8.20	298047
2018-04-06	8.15	8.30	8.00	8.10	361838
2018-04-09	8.10	8.30	7.98	8.05	213853
2018-04-10	8.15	8.35	8.10	8.25	185857
2018-04-11	8.20	8.38	8.15	8.35	179187
2018-04-12	8.40	8.45	8.30	8.40	140639
2018-04-13	8.40	8.50	8.15	8.30	399019
2018-04-16	8.40	8.40	8.15	8.25	286470
2018-04-17	8.25	8.35	8.10	8.10	561426
2018-04-18	8.15	8.30	7.90	8.20	400938
2018-04-19	8.15	8.20	7.70	7.75	582103
2018-04-20	7.70	7.95	7.70	7.70	442443
2018-04-23	7.75	7.88	7.65	7.70	301482
2018-04-24	7.80	7.95	7.75	7.85	584042
2018-04-25	7.85	8.00	7.75	7.85	607883
2018-04-26	7.85	8.05	7.85	7.90	318662
2018-04-27	7.90	8.00	7.70	7.80	350058
2018-04-30	7.75	7.83	7.60	7.65	270627
2018-05-01	7.65	7.85	7.65	7.85	290215
2018-05-02	7.80	7.95	7.78	7.85	299181
2018-05-03	7.85	7.90	7.70	7.80	246267
2018-05-04	7.75	8.03	7.75	7.90	427234
2018-05-07	7.95	8.08	7.80	8.00	209822
2018-05-08	8.00	8.20	7.90	8.15	418144
2018-05-09	8.15	8.40	8.10	8.15	331038
2018-05-10	8.20	8.30	8.10	8.25	229542
2018-05-11	8.20	8.20	8.00	8.00	249129
2018-05-14	8.05	8.25	8.05	8.05	178457
2018-05-15	8.05	8.10	7.90	8.00	222011
2018-05-16	8.05	8.20	8.00	8.05	324288
2018-05-17	8.05	8.50	8.05	8.40	361545
2018-05-18	8.45	8.50	7.90	7.95	663947
2018-05-21	8.00	8.45	8.00	8.45	555407
2018-05-22	9.85	10.00	8.91	9.10	3173822
2018-05-23	9.30	9.35	9.00	9.10	687958
2018-05-24	9.05	9.30	8.90	9.25	1075394
2018-05-25	9.30	9.48	9.20	9.25	537946
2018-05-29	9.20	9.30	9.00	9.10	605595
2018-05-30	9.10	9.20	8.90	8.90	691455
2018-05-31	8.90	8.92	8.70	8.70	569337
2018-06-01	8.70	8.90	8.55	8.85	714014
2018-06-04	8.90	8.95	8.70	8.80	559117
2018-06-05	8.75	9.05	8.75	8.95	468465
2018-06-06	8.90	9.00	8.80	8.85	401248
2018-06-07	8.85	8.90	8.63	8.65	316262
2018-06-08	8.65	8.90	8.50	8.50	302559
2018-06-11	8.50	8.70	8.40	8.55	424538
2018-06-12	8.60	8.65	8.40	8.50	259122
2018-06-13	8.55	8.75	8.35	8.45	471921
2018-06-14	8.50	8.55	8.35	8.40	335811
2018-06-15	8.40	8.40	8.25	8.30	687877
2018-06-18	8.25	8.45	8.15	8.40	613497
2018-06-19	8.30	8.45	8.25	8.35	301559
2018-06-20	8.35	8.50	8.25	8.45	569922
2018-06-21	8.45	8.55	8.35	8.45	458459
2018-06-22	8.45	8.63	8.20	8.50	961693
2018-06-25	8.40	8.40	8.00	8.05	471199
2018-06-26	8.05	8.25	8.00	8.10	405201
2018-06-27	8.10	8.18	7.80	7.85	467799
2018-06-28	7.85	7.90	7.60	7.75	546699
2018-06-29	7.85	8.05	7.85	7.98	260334
2018-07-02	7.95	8.00	7.80	7.90	353471
2018-07-03	7.95	8.00	7.85	7.90	166394
2018-07-05	7.95	8.10	7.85	8.10	216794
2018-07-06	8.05	8.40	8.05	8.30	356591
2018-07-09	8.55	9.00	8.50	8.85	1005352
2018-07-10	8.80	9.05	8.65	8.70	641516
2018-07-11	8.70	8.80	8.45	8.45	377186
2018-07-12	8.45	8.68	8.40	8.50	397040
2018-07-13	8.55	8.65	8.45	8.45	285364
2018-07-16	8.45	8.50	8.35	8.45	328718
2018-07-17	8.40	8.65	8.40	8.60	326736
2018-07-18	8.65	8.93	8.55	8.85	395501
2018-07-19	8.75	8.90	8.75	8.80	327160
2018-07-20	8.75	8.95	8.70	8.85	327707
2018-07-23	8.80	8.90	8.60	8.85	479730
2018-07-24	8.95	8.95	8.63	8.68	278330
2018-07-25	8.75	8.75	8.50	8.65	293567
2018-07-26	8.65	8.85	8.58	8.75	463101
2018-07-27	8.80	8.90	8.68	8.70	299313
2018-07-30	8.65	8.95	8.65	8.80	318932
2018-07-31	8.90	9.20	8.90	9.00	451929
2018-08-01	8.95	9.17	8.90	9.00	357256
2018-08-02	9.00	9.20	9.00	9.05	255655
2018-08-03	9.05	9.20	9.00	9.10	282569
2018-08-06	9.05	9.20	8.90	9.10	321467
2018-08-07	9.15	9.18	8.95	9.00	251438
2018-08-08	9.00	9.14	8.90	9.10	337655
2018-08-09	9.05	9.12	8.90	8.90	310812
2018-08-10	8.90	8.90	8.70	8.70	252263
2018-08-13	8.70	8.88	8.65	8.85	319555
2018-08-14	8.85	8.93	8.70	8.75	260763
2018-08-15	8.70	8.75	8.50	8.65	370049
2018-08-16	8.70	8.78	8.58	8.65	260010
2018-08-17	8.55	8.75	8.35	8.75	741471
2018-08-20	8.75	8.80	8.55	8.65	448547
2018-08-21	8.60	9.05	8.60	8.95	688590
2018-08-22	9.60	10.15	9.31	10.10	2366625
2018-08-23	10.25	10.35	9.80	10.30	989333
2018-08-24	10.10	11.00	10.05	10.80	1067080
2018-08-27	10.85	10.95	10.67	10.75	753873
2018-08-28	10.75	10.95	10.55	10.60	839929
2018-08-29	10.65	10.75	10.50	10.60	566516
2018-08-30	10.55	10.80	10.45	10.75	437079
2018-08-31	10.70	10.85	10.60	10.70	334627
2018-09-04	10.60	10.70	10.45	10.65	284274
2018-09-05	10.65	10.65	10.30	10.35	270406
2018-09-06	10.30	10.40	9.95	10.00	471619
2018-09-07	10.00	10.18	9.80	10.05	349687
2018-09-10	10.15	10.15	9.75	9.85	245612
2018-09-11	9.80	10.00	9.75	9.95	244132
2018-09-12	9.90	9.90	9.65	9.80	247015
2018-09-13	9.90	10.00	9.70	9.85	263153
2018-09-14	9.90	10.10	9.80	9.90	324097
2018-09-17	9.80	9.83	9.58	9.60	468513
2018-09-18	9.65	9.87	9.55	9.60	305833
2018-09-19	9.55	9.75	9.50	9.70	484752
2018-09-20	9.80	9.95	9.75	9.90	394334
2018-09-21	9.90	9.95	9.73	9.90	917487
2018-09-24	9.80	9.85	9.60	9.70	286998
2018-09-25	9.75	9.75	9.50	9.60	335582
2018-09-26	9.55	9.75	9.50	9.58	273908
2018-09-27	9.55	9.70	9.55	9.60	200270
2018-09-28	9.60	9.90	9.60	9.85	268439
2018-10-01	9.84	9.87	9.58	9.67	373361
2018-10-02	9.63	9.77	9.52	9.57	238103
2018-10-03	9.63	9.75	9.45	9.66	313494
2018-10-04	9.62	9.63	9.50	9.52	352660
2018-10-05	9.50	9.51	9.13	9.29	446262
2018-10-08	9.23	9.44	9.15	9.23	355797
2018-10-09	9.24	9.33	9.13	9.28	659350
2018-10-10	9.23	9.39	9.03	9.17	649013
2018-10-11	9.16	9.41	9.07	9.09	580172
2018-10-12	9.26	9.35	9.15	9.21	533604
2018-10-15	9.47	9.86	9.45	9.79	820239
2018-10-16	9.86	10.20	9.81	10.19	603587
2018-10-17	10.20	10.25	9.67	9.71	557083
2018-10-18	9.67	9.78	9.42	9.67	410200
2018-10-19	9.69	9.88	9.58	9.62	264553
2018-10-22	9.75	9.81	9.47	9.53	313012
2018-10-23	9.41	9.63	9.32	9.53	386169
2018-10-24	9.48	9.58	9.20	9.21	519534
2018-10-25	9.27	9.59	9.27	9.55	352236
2018-10-26	9.40	9.68	9.27	9.46	367673
2018-10-29	9.53	9.64	9.49	9.50	346858
2018-10-30	9.50	9.79	9.37	9.71	232658
2018-10-31	9.82	9.84	9.66	9.74	349986
2018-11-01	9.80	10.09	9.80	10.07	383954
2018-11-02	10.13	10.19	9.99	10.18	311919
2018-11-05	10.21	10.21	9.95	10.14	320086
2018-11-06	10.16	10.20	9.89	10.00	200926
2018-11-07	10.05	10.07	9.88	9.98	230638
2018-11-08	10.00	10.02	9.86	9.90	240281
2018-11-09	9.89	9.89	9.50	9.66	325786
2018-11-12	9.60	9.66	9.34	9.36	497837
2018-11-13	9.44	9.61	9.44	9.45	424274
2018-11-14	9.55	9.61	9.50	9.51	393910
2018-11-15	9.51	9.86	9.51	9.85	216554
2018-11-16	9.72	10.08	9.68	10.05	571460
2018-11-19	9.96	9.96	9.50	9.61	238491
2018-11-20	9.50	9.86	9.50	9.62	211373
2018-11-21	9.65	9.79	9.64	9.65	133572
2018-11-23	9.60	9.76	9.60	9.70	105146
2018-11-26	9.81	9.85	9.62	9.70	266063
2018-11-27	9.69	9.83	9.56	9.67	217410
2018-11-28	9.73	9.88	9.51	9.87	292570
2018-11-29	9.79	9.87	9.63	9.64	211598
2018-11-30	9.59	9.71	9.47	9.70	389195
2018-12-03	9.80	9.87	9.64	9.86	238156
2018-12-04	9.81	9.85	9.34	9.35	640234
2018-12-06	9.25	9.55	9.20	9.53	410050
2018-12-07	9.58	9.58	9.05	9.06	440361
2018-12-10	9.04	9.20	9.00	9.13	487220
2018-12-11	9.28	9.66	9.22	9.58	569474
2018-12-12	9.55	9.78	9.05	9.48	923536
2018-12-13	9.51	10.23	9.51	10.02	2706944
2018-12-14	10.01	10.23	9.93	10.10	1031043
2018-12-17	10.02	10.11	9.83	9.88	632817
2018-12-18	9.90	10.15	9.83	9.86	731311
2018-12-19	9.84	9.84	9.28	9.35	571085
2018-12-20	9.35	9.55	9.35	9.44	898414
2018-12-21	9.46	9.55	9.05	9.18	1150603
2018-12-24	9.10	9.47	9.01	9.17	351026
2018-12-26	9.23	9.59	9.23	9.54	1000687
2018-12-27	9.38	9.74	9.28	9.62	615281
2018-12-28	9.69	9.88	9.63	9.69	737538
2018-12-31	9.70	9.70	9.50	9.68	360843
2019-01-02	9.60	9.88	9.60	9.78	994678
2019-01-03	9.64	9.64	9.32	9.47	700323
2019-01-04	9.63	9.75	9.58	9.68	1032849
2019-01-07	9.74	9.88	9.61	9.85	685681
2019-01-08	9.92	10.05	9.70	9.83	558163
2019-01-09	9.92	10.45	9.92	10.40	2021592
2019-01-10	10.37	10.51	10.21	10.38	755461
2019-01-11	10.37	10.62	10.33	10.48	512393
2019-01-14	10.46	10.55	10.23	10.45	691070
2019-01-15	10.44	10.59	10.30	10.37	476556
2019-01-16	10.44	10.55	10.35	10.43	491193
2019-01-17	10.39	10.52	10.04	10.22	908290
2019-01-18	10.27	10.41	10.15	10.27	635153
2019-01-22	10.19	10.32	9.76	9.85	797601
2019-01-23	9.88	10.09	9.73	9.88	490795
2019-01-24	9.94	10.32	9.66	10.32	1038159
2019-01-25	10.40	10.55	10.33	10.48	604187
2019-01-28	10.32	10.70	10.29	10.52	396240
2019-01-29	10.52	10.64	10.48	10.59	386183
2019-01-30	10.65	10.84	10.62	10.75	329666
2019-01-31	10.69	10.71	10.56	10.69	450081
2019-02-01	10.67	10.92	10.67	10.78	439409
2019-02-04	10.78	11.03	10.68	10.83	783611
2019-02-05	10.84	10.84	10.67	10.72	353245
2019-02-06	10.74	11.15	10.74	11.02	572926
2019-02-07	10.96	10.99	10.76	10.77	514872
2019-02-08	10.68	10.84	10.62	10.74	366229
2019-02-11	10.61	10.91	10.61	10.90	370313
2019-02-12	10.91	11.20	10.91	11.02	479234
2019-02-13	11.02	11.34	11.02	11.27	502821
2019-02-14	11.27	11.57	11.23	11.42	899027
2019-02-15	11.45	11.58	11.38	11.43	683636
2019-02-19	11.45	11.56	11.34	11.40	663603
2019-02-20	11.41	11.44	11.29	11.37	675947
2019-02-21	11.02	11.30	10.47	10.49	1814765
2019-02-22	10.60	10.63	10.29	10.45	1314680
2019-02-25	10.53	10.65	10.16	10.28	1079956
2019-02-26	10.25	10.29	9.82	9.97	1731037
2019-02-27	9.93	9.99	9.59	9.83	963568
2019-02-28	9.78	9.89	9.58	9.81	941843
2019-03-01	9.87	9.95	9.70	9.88	818570
2019-03-04	9.90	10.10	9.87	9.93	1204430
2019-03-05	9.93	10.04	9.73	9.78	605461
2019-03-06	9.77	9.93	9.62	9.76	1148228
2019-03-07	9.75	9.79	9.56	9.62	707288
2019-03-08	9.58	9.80	9.52	9.59	794652
2019-03-11	9.63	9.71	9.59	9.69	904316
2019-03-12	9.71	9.79	9.34	9.43	793408
2019-03-13	9.43	9.51	9.31	9.41	812789
2019-03-14	9.39	9.42	9.14	9.17	547505
2019-03-15	9.24	9.47	9.20	9.26	1186853
2019-03-18	9.22	9.31	9.19	9.30	458631
2019-03-19	9.33	9.46	9.33	9.38	507532
2019-03-20	9.43	9.50	9.27	9.33	657777
2019-03-21	9.33	9.49	9.33	9.44	705572
2019-03-22	9.40	9.44	9.09	9.09	531619
2019-03-25	9.08	9.30	9.02	9.25	543382
2019-03-26	9.26	9.45	9.14	9.32	519096
2019-03-27	9.30	9.41	9.16	9.29	373351
2019-03-28	9.30	9.45	9.30	9.43	494011
2019-03-29	9.50	9.66	9.42	9.45	835634
2019-04-01	9.48	9.67	9.48	9.58	397799
2019-04-02	9.60	9.63	9.49	9.56	301703
2019-04-03	9.67	9.81	9.52	9.54	429486
2019-04-04	9.55	9.59	9.44	9.56	521814
2019-04-05	9.55	9.63	9.50	9.55	244146
2019-04-08	9.52	9.67	9.51	9.65	227635
2019-04-09	9.62	9.68	9.52	9.55	398984
2019-04-10	9.55	9.59	9.46	9.53	442010
2019-04-11	9.55	9.55	9.25	9.32	414755
2019-04-12	9.40	9.40	9.19	9.21	345567
2019-04-15	9.22	9.30	9.06	9.09	272623
2019-04-16	9.11	9.41	9.11	9.31	563636
2019-04-17	9.40	9.49	9.34	9.45	508625
2019-04-18	9.42	9.48	9.33	9.38	221716
2019-04-22	9.36	9.36	9.14	9.20	198747
2019-04-23	9.27	9.41	9.16	9.40	492948
2019-04-24	9.41	9.60	9.41	9.55	305718
2019-04-25	9.60	9.60	9.32	9.37	270272
2019-04-26	9.31	9.43	9.17	9.43	271858
2019-04-29	9.40	9.48	9.34	9.43	195274
2019-04-30	9.43	9.50	9.33	9.34	316402
2019-05-01	9.40	9.48	9.30	9.32	650804
2019-05-02	9.30	9.43	9.26	9.36	153605
2019-05-03	9.38	9.61	9.37	9.60	169947
2019-05-06	9.41	9.57	9.34	9.55	243370
2019-05-07	9.47	9.58	9.42	9.56	348851
2019-05-08	9.52	9.61	9.45	9.52	414283
2019-05-09	9.45	9.45	9.22	9.40	321607
2019-05-10	9.37	9.43	9.23	9.35	180133
2019-05-13	9.20	9.20	8.85	8.95	542684
2019-05-14	8.99	9.03	8.82	8.90	855632
2019-05-15	8.83	8.92	8.80	8.84	414994
2019-05-16	8.81	8.97	8.67	8.92	246649
2019-05-17	8.82	8.95	8.69	8.70	262063
2019-05-20	8.56	8.63	8.26	8.29	432754
2019-05-21	8.40	8.51	8.35	8.46	928491
2019-05-22	9.00	9.39	8.81	8.93	807524
2019-05-23	8.58	8.66	8.14	8.35	641164
2019-05-24	8.37	8.49	8.20	8.25	311561
2019-05-28	8.26	8.51	8.26	8.32	432303
2019-05-29	8.26	8.38	8.21	8.33	420038
2019-05-30	8.38	8.51	8.31	8.43	380216
2019-05-31	8.31	8.31	8.06	8.11	551468
2019-06-03	8.08	8.23	8.05	8.14	506724
2019-06-04	8.25	8.54	8.11	8.53	1065371
2019-06-05	8.58	8.62	8.32	8.36	280449
2019-06-06	8.38	8.47	8.34	8.44	258992
2019-06-07	8.48	8.64	8.44	8.53	239475
2019-06-10	8.57	8.72	8.16	8.69	361389
2019-06-11	8.78	8.89	8.60	8.61	328555
2019-06-12	8.52	8.61	8.44	8.56	362059
2019-06-13	8.58	8.69	8.42	8.45	236104
2019-06-14	8.36	8.36	8.19	8.19	228662
2019-06-17	8.20	8.23	8.09	8.10	247727
2019-06-18	8.15	8.38	8.12	8.25	575745
2019-06-19	8.26	8.31	8.11	8.12	378769
2019-06-20	8.21	8.34	8.21	8.29	386388
2019-06-21	8.29	8.32	8.17	8.19	562759
2019-06-24	8.19	8.28	7.99	8.04	345533
2019-06-25	8.04	8.10	7.95	7.97	371569
2019-06-26	8.06	8.18	8.06	8.14	253800
2019-06-27	8.19	8.48	8.19	8.44	380942
2019-06-28	8.47	8.59	8.16	8.20	911005
2019-07-01	8.41	8.65	8.41	8.63	303087
2019-07-02	8.60	8.61	8.41	8.45	163747
2019-07-03	8.45	8.49	8.35	8.48	155070
2019-07-05	8.44	8.53	8.31	8.49	162841
2019-07-08	8.40	8.46	8.31	8.36	302584
2019-07-09	8.29	8.33	8.16	8.29	432393
2019-07-10	8.35	8.52	8.01	8.08	470760
2019-07-11	8.11	8.19	8.01	8.13	245491
2019-07-12	8.18	8.37	8.18	8.27	197146
2019-07-15	8.30	8.37	8.16	8.32	188799
2019-07-16	8.29	8.38	8.21	8.35	250575
2019-07-17	8.37	8.51	8.25	8.46	389637
2019-07-18	8.57	8.79	8.50	8.78	685562
2019-07-19	8.74	8.88	8.70	8.75	365532
2019-07-22	8.82	9.11	8.82	8.99	334295
2019-07-23	9.05	9.83	8.99	9.82	1512973
2019-07-24	9.83	10.26	9.80	9.97	909802
2019-07-25	9.95	10.01	9.61	9.85	764126
2019-07-26	9.90	9.95	9.64	9.77	326244
2019-07-29	9.75	9.79	9.63	9.75	261991
2019-07-30	9.66	9.73	9.47	9.62	628425
2019-07-31	9.62	9.75	9.53	9.63	654736
2019-08-01	9.63	10.02	9.41	9.51	428808
2019-08-02	9.40	9.43	9.23	9.31	246766
2019-08-05	9.18	9.18	8.77	8.86	423597
2019-08-06	8.93	9.03	8.64	8.76	301878
2019-08-07	8.65	9.04	8.65	8.93	308883
2019-08-08	8.96	9.17	8.93	9.14	202002
2019-08-09	9.08	9.08	8.87	8.93	212630
2019-08-12	8.93	9.02	8.64	8.77	385125
2019-08-13	8.78	9.08	8.68	8.96	220218
2019-08-14	8.75	9.00	8.54	8.76	427510
2019-08-15	8.82	8.82	8.56	8.59	193729
2019-08-16	8.67	8.92	8.64	8.92	556722
2019-08-19	9.10	9.37	9.10	9.32	514961
2019-08-20	9.84	9.96	9.27	9.42	975735
2019-08-21	9.46	9.74	9.41	9.73	530351
2019-08-22	9.75	9.80	9.62	9.77	402697
2019-08-23	9.66	9.73	9.40	9.42	331755
2019-08-26	9.49	9.52	9.32	9.38	511233
2019-08-27	9.41	9.45	9.28	9.28	385569
2019-08-28	9.41	9.78	9.30	9.76	724668
2019-08-29	9.86	10.57	9.85	10.29	784572
2019-08-30	10.37	10.93	10.37	10.80	746956
2019-09-03	10.70	10.82	10.52	10.73	662972
2019-09-04	10.88	11.00	10.74	10.82	1048233
2019-09-05	10.85	11.15	10.80	10.87	652464
2019-09-06	10.95	11.03	10.69	10.71	345696
2019-09-09	10.76	10.84	10.54	10.74	783280
2019-09-10	10.77	10.99	10.62	10.92	724676
2019-09-11	10.99	11.02	10.83	10.96	481289
2019-09-12	10.99	11.15	10.78	11.08	486337
2019-09-13	11.07	11.23	11.01	11.13	568812
2019-09-16	11.00	11.13	10.88	11.01	282142
2019-09-17	10.93	11.05	10.83	11.05	389470
2019-09-18	11.02	11.10	10.82	10.94	274259
2019-09-19	10.94	11.02	10.87	10.92	303398
2019-09-20	10.92	11.00	10.69	10.74	709759
2019-09-23	10.67	10.99	10.59	10.87	458371
2019-09-24	10.91	11.07	10.90	10.96	528049
2019-09-25	10.96	11.20	10.90	11.10	538506
2019-09-26	11.12	11.43	11.11	11.30	638248
2019-09-27	11.31	11.45	10.93	10.96	377324
2019-09-30	10.97	11.00	10.76	10.88	506751
2019-10-01	10.92	11.14	10.65	10.75	441612
2019-10-02	10.68	10.80	10.58	10.66	433958
2019-10-03	10.66	10.71	10.44	10.66	347924
2019-10-04	10.71	10.85	10.63	10.85	271367
2019-10-07	10.85	11.01	10.77	10.79	587451
2019-10-08	10.67	10.72	10.53	10.54	438682
2019-10-09	10.63	10.82	10.61	10.71	330842
2019-10-10	10.77	10.96	10.72	10.74	229950
2019-10-11	10.93	11.05	10.75	10.89	315730
2019-10-14	10.90	10.93	10.80	10.88	288221
2019-10-15	10.92	11.25	10.90	11.20	584703
2019-10-16	11.20	11.40	11.13	11.33	958196
2019-10-17	11.41	11.56	11.34	11.37	513385
2019-10-18	11.30	11.42	11.20	11.32	287027
2019-10-21	11.52	11.59	11.45	11.56	488265
2019-10-22	11.60	11.86	11.52	11.78	403317
2019-10-23	11.69	11.69	11.41	11.48	486326
2019-10-24	11.60	11.90	11.58	11.75	497486
2019-10-25	11.73	12.04	11.71	11.99	646915
2019-10-28	12.12	12.50	12.01	12.47	660464
2019-10-29	12.46	12.63	12.43	12.55	815945
2019-10-30	12.58	12.58	11.99	12.00	455630
2019-10-31	11.99	11.99	11.69	11.80	252566
2019-11-01	11.81	11.97	11.78	11.95	363112
2019-11-04	12.05	12.20	11.98	12.08	389070
2019-11-05	12.12	12.37	12.12	12.32	299742
2019-11-06	12.25	12.27	11.95	12.13	325601
2019-11-07	12.30	12.34	11.97	11.98	382245
2019-11-08	11.95	12.06	11.85	11.90	264790
2019-11-11	11.80	12.02	11.72	11.96	333967
2019-11-12	12.02	12.21	11.97	11.99	335966
2019-11-13	11.91	12.17	11.88	12.06	300114
2019-11-14	12.05	12.19	12.04	12.13	363352
2019-11-15	12.26	12.49	12.26	12.37	391532
2019-11-18	12.31	12.40	12.23	12.27	286667
2019-11-19	12.32	12.37	12.23	12.26	458838
2019-11-20	12.21	12.21	11.62	11.69	426157
2019-11-21	11.68	11.69	11.35	11.46	329879
2019-11-22	11.52	11.53	11.12	11.36	434054
2019-11-25	11.41	11.98	11.40	11.89	591272
2019-11-26	11.85	12.05	11.76	11.86	481654
2019-11-27	11.88	12.12	11.85	12.03	289219
2019-11-29	11.83	11.95	11.52	11.76	405101
2019-12-02	11.79	11.84	11.63	11.66	488883
2019-12-03	11.50	11.65	11.17	11.27	1141334
2019-12-04	11.42	11.86	11.42	11.73	682261
2019-12-05	11.76	12.09	11.76	12.05	433299
2019-12-06	12.19	12.45	12.14	12.35	623696
2019-12-09	12.34	12.41	12.12	12.22	487284
2019-12-10	12.25	12.62	12.19	12.57	718958
2019-12-11	13.80	15.48	13.80	15.13	5319613
2019-12-12	15.54	16.75	15.12	16.28	2453430
2019-12-13	16.28	16.45	15.63	15.94	1233983
2019-12-16	16.12	16.45	15.48	15.60	1161180
2019-12-17	15.74	15.74	15.33	15.64	1188668
2019-12-18	15.63	16.13	15.63	15.85	918796
2019-12-19	15.77	16.03	15.54	16.00	781213
2019-12-20	16.02	16.21	15.64	15.80	1091705
2019-12-23	15.84	16.13	15.66	16.12	915326
2019-12-24	16.22	16.22	15.72	15.89	240626
2019-12-26	15.90	16.16	15.87	16.14	482342
2019-12-27	16.18	16.18	15.79	15.84	476198
2019-12-30	15.94	16.10	15.73	15.93	387904
2019-12-31	15.82	16.00	15.73	15.76	881823
2020-01-02	16.00	16.01	15.40	15.58	738562
2020-01-03	15.32	15.56	15.05	15.40	690156
2020-01-06	15.20	15.35	14.79	14.83	640819
2020-01-07	14.90	14.99	14.69	14.88	675504
2020-01-08	14.83	15.36	14.72	15.16	655980
2020-01-09	15.20	15.50	14.99	15.08	941614
2020-01-10	15.09	15.27	14.98	15.14	699570
2020-01-13	15.18	15.62	15.13	15.48	810568
2020-01-14	15.43	15.91	15.35	15.66	773200
2020-01-15	15.61	15.65	15.10	15.25	452478
2020-01-16	15.34	15.55	15.24	15.29	846941
2020-01-17	15.29	15.33	15.00	15.13	474623
2020-01-21	15.06	15.22	14.84	15.04	607449
2020-01-22	15.19	15.37	14.94	15.08	712886
2020-01-23	15.05	15.14	14.95	15.05	472011
2020-01-24	15.19	15.19	14.41	14.46	450332
2020-01-27	14.04	14.17	13.82	13.85	904786
2020-01-28	13.95	14.43	13.84	14.36	613402
2020-01-29	14.36	14.36	13.50	13.55	547476
2020-01-30	13.40	13.76	13.28	13.49	434118
2020-01-31	13.32	13.62	12.68	12.78	598165
2020-02-03	12.90	13.13	12.74	13.11	885923
2020-02-04	13.40	13.52	13.28	13.34	644178
2020-02-05	13.56	13.72	13.33	13.58	334264
2020-02-06	13.60	13.69	13.30	13.43	445993
2020-02-07	13.30	13.30	12.85	12.87	427852
2020-02-10	13.74	14.78	13.54	14.76	1017722
2020-02-11	14.88	15.33	14.65	15.04	1272190
2020-02-12	15.22	15.55	15.03	15.35	805879
2020-02-13	15.24	15.27	14.65	15.02	784433
2020-02-14	15.06	15.18	14.76	14.82	433601
2020-02-18	14.54	14.89	14.51	14.80	563883
2020-02-19	14.86	15.00	14.48	14.79	471475
2020-02-20	14.71	14.79	14.03	14.23	379490
2020-02-21	14.14	14.14	13.61	13.67	407081
2020-02-24	13.21	13.22	12.91	13.03	466456
2020-02-25	13.15	13.15	12.50	12.62	672288
2020-02-26	12.68	13.02	12.55	12.70	847072
2020-02-27	12.36	12.67	11.98	12.35	930002
2020-02-28	12.20	12.62	12.05	12.45	895307
2020-03-02	12.51	13.10	12.32	13.05	909137
2020-03-03	13.01	13.33	12.54	12.60	1428404
2020-03-04	12.73	13.65	12.69	13.52	1373518
2020-03-05	12.90	13.60	12.67	12.96	1324708
2020-03-06	12.65	12.95	12.51	12.83	633972
2020-03-09	11.88	12.75	11.77	12.16	725129
2020-03-10	12.52	12.87	11.76	12.40	882400
2020-03-11	12.02	12.30	11.36	11.42	560523
2020-03-12	10.65	10.85	10.03	10.06	751806
2020-03-13	10.67	11.15	9.93	10.27	1042671
2020-03-16	9.00	10.07	8.98	8.99	757667
2020-03-17	9.19	10.17	8.55	10.10	866076
2020-03-18	9.34	9.80	8.36	8.57	726574
2020-03-19	8.83	9.65	8.31	9.00	750739
2020-03-20	9.18	10.21	8.84	9.44	1275591
2020-03-23	9.68	10.10	9.34	9.74	574333
2020-03-24	10.29	10.89	9.60	10.15	728152
2020-03-25	10.21	10.60	9.66	10.02	1074040
2020-03-26	10.11	10.86	9.99	10.74	676063
2020-03-27	10.41	10.50	9.85	10.09	488309
2020-03-30	10.27	10.55	9.93	10.22	589392
2020-03-31	10.19	10.33	10.00	10.26	1032646
2020-04-01	9.95	10.32	9.51	9.67	597589
2020-04-02	9.58	10.02	9.40	9.90	502062
2020-04-03	9.81	9.97	9.32	9.67	436260
2020-04-06	10.07	10.68	10.04	10.63	370284
2020-04-07	11.01	11.05	10.45	10.75	388888
2020-04-08	11.01	11.36	10.88	11.24	550947
2020-04-09	11.39	11.47	10.76	10.79	382312
2020-04-13	10.73	10.95	10.47	10.87	278817
2020-04-14	11.20	11.34	10.86	11.20	370794
2020-04-15	10.85	10.91	10.47	10.78	343340
2020-04-16	10.93	11.21	10.71	11.16	571556
2020-04-17	11.34	11.53	11.09	11.21	465539
2020-04-20	10.94	11.18	10.89	11.06	360693
2020-04-21	10.80	10.92	10.36	10.52	374962
2020-04-22	10.93	11.28	10.75	11.25	287024
2020-04-23	11.26	11.36	10.98	11.20	345832
2020-04-24	11.20	11.37	10.96	11.31	264889
2020-04-27	11.48	11.92	11.44	11.78	496943
2020-04-28	12.13	12.13	11.65	11.80	306033
2020-04-29	12.17	12.79	11.97	12.67	509154
2020-04-30	12.51	12.82	11.90	11.95	471351
2020-05-01	11.51	11.93	11.18	11.35	299908
2020-05-04	11.26	11.42	11.05	11.19	567142
2020-05-05	11.60	11.80	11.26	11.35	485744
2020-05-06	11.43	11.56	11.23	11.47	524014
2020-05-07	11.63	11.79	11.49	11.77	529879
2020-05-08	12.04	12.53	11.97	12.50	348261
2020-05-11	12.29	12.42	12.01	12.04	305865
2020-05-12	12.03	12.11	11.69	11.71	618900
2020-05-13	11.67	11.72	11.08	11.29	380144
2020-05-14	11.07	11.29	10.48	11.22	476997
2020-05-15	11.05	11.23	10.78	11.09	551871
2020-05-18	11.54	12.21	11.47	12.16	472986
2020-05-19	12.05	12.82	12.02	12.45	540430
2020-05-20	12.70	13.23	12.66	13.03	636079
2020-05-21	13.00	13.06	12.49	12.59	475633
2020-05-22	12.62	12.69	12.36	12.58	248989
2020-05-26	13.05	13.32	13.01	13.14	675967
2020-05-27	12.95	12.95	11.53	12.01	1445338
2020-05-28	11.93	12.27	11.38	11.44	953667
2020-05-29	11.40	12.02	11.33	11.99	711942
2020-06-01	12.00	12.07	11.58	11.62	732671
2020-06-02	11.70	11.91	11.44	11.76	450304
2020-06-03	11.87	12.20	11.87	12.00	354255
2020-06-04	11.94	12.39	11.73	12.29	538975
2020-06-05	12.66	12.80	12.45	12.53	561944
2020-06-08	12.62	12.77	12.35	12.67	423356
2020-06-09	12.47	12.60	12.14	12.45	535413
2020-06-10	12.53	12.57	12.13	12.15	382247
2020-06-11	11.74	11.78	10.92	11.00	564312
2020-06-12	11.39	11.54	11.01	11.28	627250
2020-06-15	10.90	11.49	10.82	11.38	603480
2020-06-16	11.73	11.99	11.40	11.67	624127
2020-06-17	11.55	11.77	11.40	11.60	601588
2020-06-18	11.57	11.70	11.18	11.36	581381
2020-06-19	11.22	11.52	11.16	11.30	1112921
2020-06-22	10.91	11.14	10.66	11.09	551730
2020-06-23	11.22	11.42	11.09	11.22	627563
2020-06-24	11.15	11.22	10.65	10.74	618263
2020-06-25	10.69	10.90	10.55	10.87	767622
2020-06-26	10.82	10.85	10.58	10.63	742305
2020-06-29	10.75	10.82	10.60	10.71	698561
2020-06-30	10.73	11.18	10.73	11.13	590864
2020-07-01	11.10	11.25	10.95	10.96	434171
2020-07-02	11.17	11.36	11.10	11.12	210860
2020-07-06	11.36	11.54	11.17	11.46	408962
2020-07-07	11.47	11.55	11.00	11.04	473194
2020-07-08	11.10	11.19	10.83	11.19	496518
2020-07-09	11.17	11.33	10.96	11.24	377358
2020-07-10	11.34	11.38	11.03	11.15	277330
2020-07-13	11.40	11.62	11.12	11.13	424152
2020-07-14	11.12	11.21	10.97	11.19	232156
2020-07-15	11.36	11.47	11.14	11.18	338927
2020-07-16	11.04	11.13	10.93	11.11	237247
2020-07-17	11.13	11.18	10.97	11.16	278635
2020-07-20	11.15	11.35	11.06	11.33	216113
2020-07-21	11.48	11.60	11.18	11.34	259607
2020-07-22	11.34	11.48	11.22	11.47	332889
2020-07-23	11.61	11.82	11.41	11.69	456946
2020-07-24	11.55	11.56	11.37	11.39	431771
2020-07-27	11.39	12.04	11.06	11.89	355177
2020-07-28	11.75	11.77	11.57	11.59	236296
2020-07-29	11.63	11.76	11.49	11.67	304802
2020-07-30	11.59	11.87	11.55	11.83	208109
2020-07-31	11.82	11.88	11.57	11.88	402654
2020-08-03	11.93	12.21	11.82	12.17	320878
2020-08-04	12.19	12.32	11.86	12.10	368790
2020-08-05	12.18	12.18	11.80	11.93	253911
2020-08-06	11.90	11.90	11.62	11.72	251073
2020-08-07	11.68	11.80	11.52	11.73	337479
2020-08-10	11.81	11.82	11.55	11.58	344602
2020-08-11	11.65	11.88	11.44	11.50	457794
2020-08-12	11.61	12.07	11.53	11.97	470314
2020-08-13	11.93	11.93	11.58	11.80	238781
2020-08-14	11.82	11.93	11.62	11.66	223744
2020-08-17	11.70	11.85	11.60	11.78	326975
2020-08-18	11.84	11.88	11.35	11.41	575713
2020-08-19	11.37	11.38	11.17	11.21	315192
2020-08-20	11.07	11.12	10.95	11.00	252709
2020-08-21	10.94	10.94	10.60	10.71	637471
2020-08-24	10.80	11.09	10.80	11.04	349267
2020-08-25	11.02	11.19	11.02	11.16	380763
2020-08-26	11.23	11.23	11.01	11.05	459674
2020-08-27	11.01	11.01	10.52	10.53	944254
2020-08-28	10.37	10.50	9.98	10.40	1249695
2020-08-31	10.38	10.38	10.02	10.03	636662
2020-09-01	10.00	10.14	9.97	10.06	1332866
2020-09-02	10.10	10.55	10.03	10.45	855975
2020-09-03	10.38	10.38	9.59	9.60	1318038
2020-09-04	9.55	9.57	9.25	9.32	1363796
2020-09-08	9.10	9.10	8.81	8.81	795921
2020-09-09	8.88	8.98	8.64	8.76	666633
2020-09-10	8.85	8.94	8.69	8.73	564131
2020-09-11	9.35	9.44	8.92	8.92	690003
2020-09-14	9.25	9.70	9.25	9.44	848731
2020-09-15	9.45	9.67	9.33	9.58	585739
2020-09-16	9.68	10.06	9.61	9.91	1015002
2020-09-17	9.68	10.13	9.67	10.07	593623
2020-09-18	10.16	10.34	9.95	10.17	1236728
2020-09-21	9.89	10.02	9.73	9.85	602309
2020-09-22	9.92	10.06	9.77	9.95	464774
2020-09-23	9.94	10.07	9.65	9.66	466467
2020-09-24	9.62	10.04	9.58	9.82	433333
2020-09-25	9.77	9.87	9.63	9.80	468402
2020-09-28	9.95	10.17	9.90	10.08	469336
2020-09-29	10.08	10.24	10.05	10.11	397787
2020-09-30	10.10	10.19	9.94	9.96	455414
2020-10-01	10.05	10.23	10.05	10.19	517832
2020-10-02	9.87	10.23	9.75	10.08	528632
2020-10-05	10.16	10.29	10.04	10.27	381493
2020-10-06	10.24	10.55	10.22	10.24	469274
2020-10-07	10.32	10.53	10.32	10.46	350206
2020-10-08	10.53	10.67	10.53	10.63	288621
2020-10-09	10.64	10.85	10.64	10.78	294386
2020-10-12	10.90	10.90	10.63	10.68	184681
2020-10-13	10.66	10.80	10.51	10.69	236754
2020-10-14	10.68	10.77	10.42	10.45	342454
2020-10-15	10.34	10.52	10.23	10.51	239687
2020-10-16	10.50	10.50	10.29	10.30	246500
2020-10-19	10.38	10.52	10.14	10.34	249087
2020-10-20	10.44	10.44	10.19	10.20	249215
2020-10-21	10.16	10.34	10.14	10.21	255969
2020-10-22	10.21	10.28	10.04	10.23	326698
2020-10-23	10.24	10.39	10.24	10.36	209776
2020-10-26	10.24	10.28	10.01	10.15	329375
2020-10-27	10.19	10.19	9.87	9.92	351195
2020-10-28	9.74	9.81	9.53	9.58	298422
2020-10-29	9.56	10.01	9.40	9.95	436181
2020-10-30	9.90	9.95	9.67	9.75	322667
2020-11-02	9.86	10.15	9.86	10.13	349554
2020-11-03	10.24	10.48	10.22	10.44	306278
2020-11-04	10.46	10.46	10.15	10.34	625896
2020-11-05	10.46	10.88	10.28	10.77	535444
2020-11-06	10.77	10.90	10.68	10.78	460593
2020-11-09	11.06	11.43	10.88	10.91	498074
2020-11-10	10.79	11.10	10.76	11.02	350239
2020-11-11	11.17	11.25	11.02	11.15	222102
2020-11-12	11.14	11.14	10.95	11.05	312351
2020-11-13	11.15	11.27	11.00	11.24	252224
2020-11-16	11.36	11.59	11.30	11.47	326397
2020-11-17	11.39	11.40	11.17	11.36	507977
2020-11-18	11.38	11.40	11.18	11.20	217374
2020-11-19	11.14	11.14	11.00	11.10	291861
2020-11-20	11.01	11.24	11.01	11.10	247892
2020-11-23	11.19	11.32	11.09	11.17	629839
2020-11-24	11.27	11.41	11.00	11.33	699589
2020-11-25	11.34	11.65	11.16	11.61	360715
2020-11-27	11.62	11.79	11.62	11.68	180709
2020-11-30	11.61	11.75	11.45	11.59	526188
2020-12-01	11.68	11.96	11.62	11.92	458706
2020-12-02	11.88	12.17	11.84	12.15	360162
2020-12-03	12.20	12.31	12.05	12.26	349872
2020-12-04	12.21	12.90	12.21	12.89	419340
2020-12-07	13.00	13.27	12.87	13.14	506807
2020-12-08	13.25	13.30	12.95	13.21	553164
2020-12-09	10.56	11.27	10.10	11.11	2509393
2020-12-10	10.86	11.20	10.85	11.11	1065691
2020-12-11	11.01	11.49	11.01	11.25	676311
2020-12-14	11.27	11.37	11.09	11.13	995612
2020-12-15	11.32	11.32	10.88	11.27	1271963
2020-12-16	11.32	11.52	10.98	11.02	606694
2020-12-17	11.06	11.11	10.80	11.05	649509
2020-12-18	11.00	11.42	11.00	11.18	2428932
2020-12-21	10.97	11.10	10.90	11.02	504488
2020-12-22	10.92	11.07	10.86	10.94	389923
2020-12-23	10.93	11.07	10.69	10.72	751004
2020-12-24	10.81	11.07	10.76	11.03	366156
2020-12-28	11.08	11.35	11.08	11.16	418404
2020-12-29	11.23	11.23	10.87	10.90	399788
2020-12-30	10.91	11.12	10.82	11.07	256057
2020-12-31	11.04	11.22	10.99	11.16	337253
2021-01-04	11.19	11.40	10.89	10.97	674834
2021-01-05	10.90	11.25	10.90	11.18	322005
2021-01-06	11.33	11.65	11.17	11.62	777564
2021-01-07	11.72	11.74	11.51	11.60	300199
2021-01-08	11.81	11.81	11.36	11.46	337281
2021-01-11	11.36	11.64	11.29	11.62	283088
2021-01-12	11.67	11.80	11.57	11.69	317861
2021-01-13	11.65	11.81	11.56	11.78	307187
2021-01-14	11.98	12.52	11.97	12.34	356594
2021-01-15	12.23	12.23	11.89	11.96	475307
2021-01-19	11.96	12.32	11.96	12.27	536786
2021-01-20	12.41	12.46	12.03	12.23	384750
2021-01-21	12.23	12.25	11.98	12.13	461675
2021-01-22	11.99	12.05	11.77	11.92	352648
2021-01-25	11.95	11.97	11.57	11.83	305890
2021-01-26	11.90	11.91	11.48	11.58	439645
2021-01-27	11.29	11.44	10.95	11.18	555478
2021-01-28	11.32	11.42	11.10	11.39	568959
2021-01-29	11.42	11.42	11.05	11.10	522641
2021-02-01	11.14	11.76	11.08	11.68	350968
2021-02-02	11.87	11.97	11.55	11.92	271504
2021-02-03	11.95	11.95	11.60	11.73	252392
2021-02-04	11.72	12.06	11.51	12.04	267601
2021-02-05	12.15	12.22	11.82	12.09	332419
2021-02-08	12.09	12.56	12.09	12.54	497561
2021-02-09	12.53	12.71	12.39	12.55	532369
2021-02-10	12.55	12.84	12.42	12.47	367131
2021-02-11	12.50	13.22	12.48	13.08	501890
2021-02-12	13.05	13.29	12.87	13.27	366684
2021-02-16	13.44	13.44	13.00	13.07	325731
2021-02-17	13.02	13.23	12.77	13.20	374880
2021-02-18	13.06	13.17	12.81	12.91	246160
2021-02-19	13.07	13.36	13.07	13.33	289568
2021-02-22	13.27	13.35	12.99	13.01	414975
2021-02-23	13.01	13.11	12.57	12.94	540141
2021-02-24	13.04	13.47	12.66	13.38	916982
2021-02-25	12.78	13.21	12.06	12.09	1324810
2021-02-26	12.05	12.35	11.78	11.91	750983
2021-03-01	12.01	12.21	11.79	12.17	454435
2021-03-02	12.12	12.15	11.80	11.82	436445
2021-03-03	11.90	12.05	11.70	11.70	374466
2021-03-04	11.68	11.75	11.21	11.48	844280
2021-03-05	11.70	11.82	11.36	11.78	467358
2021-03-08	11.79	11.96	11.59	11.60	458392
2021-03-09	11.86	12.17	11.71	12.03	530468
2021-03-10	12.25	12.34	11.87	12.02	514197
2021-03-11	12.27	12.30	11.93	12.04	459129
2021-03-12	11.95	12.07	11.76	12.01	354336
2021-03-15	12.01	12.18	11.82	12.17	423401
2021-03-16	12.28	12.43	12.07	12.19	450701
2021-03-17	12.11	12.32	11.92	12.27	335940
2021-03-18	12.10	12.52	11.87	11.94	596649
2021-03-19	11.95	12.75	11.85	12.18	2426336
2021-03-22	12.33	12.44	12.08	12.19	417961
2021-03-23	12.10	12.12	11.59	11.64	468149
2021-03-24	11.88	12.19	11.72	11.74	359707
2021-03-25	11.59	12.03	11.37	11.96	580911
2021-03-26	12.06	12.62	12.03	12.60	537723
2021-03-29	12.47	12.63	12.08	12.23	471475
2021-03-30	12.15	12.54	12.13	12.49	336473
2021-03-31	12.60	12.93	12.51	12.86	1002829
2021-04-01	13.03	13.09	12.92	13.07	543410
2021-04-05	13.22	13.43	13.12	13.34	675828
2021-04-06	13.28	13.56	13.28	13.38	355851
2021-04-07	13.42	13.56	13.14	13.19	381479
2021-04-08	13.26	13.31	13.05	13.19	233412
2021-04-09	13.06	13.19	12.97	13.04	406146
2021-04-12	13.02	13.09	12.82	12.83	306272
2021-04-13	12.85	12.88	12.56	12.59	453488
2021-04-14	12.57	12.81	12.57	12.72	445738
2021-04-15	12.86	12.86	12.49	12.68	500181
2021-04-16	12.71	12.78	12.55	12.71	385688
2021-04-19	12.59	12.66	12.14	12.30	871647
2021-04-20	12.22	12.23	11.85	11.99	789636
2021-04-21	12.03	12.34	11.97	12.30	401271
2021-04-22	12.33	12.35	12.07	12.15	274255
2021-04-23	12.23	12.75	12.23	12.70	515861
2021-04-26	12.71	13.04	12.68	12.96	352475
2021-04-27	13.05	13.09	12.87	12.97	295044
2021-04-28	12.99	13.02	12.89	12.99	245350
2021-04-29	13.16	13.20	12.90	13.00	248941
2021-04-30	12.78	13.30	12.66	12.70	602361
2021-05-03	12.79	12.98	12.76	12.94	550054
2021-05-04	12.88	12.88	12.52	12.64	434864
2021-05-05	12.77	12.88	12.66	12.74	338854
2021-05-06	12.74	12.83	12.50	12.73	447455
2021-05-07	12.82	13.22	12.74	13.20	414640
2021-05-10	13.24	13.26	12.93	12.96	641676
2021-05-11	12.67	12.84	12.36	12.61	359478
2021-05-12	12.40	12.53	11.93	11.94	415767
2021-05-13	12.11	12.53	12.09	12.47	457492
2021-05-14	12.67	12.93	12.48	12.91	275727
2021-05-17	12.78	12.91	12.58	12.88	339520
2021-05-18	12.98	13.09	12.84	12.87	261021
2021-05-19	12.61	13.21	12.53	13.10	377935
2021-05-20	13.19	13.39	13.05	13.35	440406
2021-05-21	13.46	13.58	13.37	13.42	304716
2021-05-24	13.50	13.64	13.47	13.57	523328
2021-05-25	13.71	13.74	13.14	13.16	629674
2021-05-26	13.16	13.48	12.27	13.00	1022192
2021-05-27	13.15	13.68	13.15	13.57	737178
2021-05-28	13.59	13.67	13.41	13.54	351451
2021-06-01	13.56	13.56	12.47	13.05	822576
2021-06-02	13.06	13.22	13.00	13.05	267258
2021-06-03	12.89	13.04	12.72	12.97	389346
2021-06-04	13.05	13.29	13.02	13.23	233653
2021-06-07	13.25	13.25	13.10	13.16	239199
2021-06-08	13.26	13.28	13.06	13.21	233516
2021-06-09	13.27	13.35	13.09	13.18	271819
2021-06-10	13.26	13.42	13.25	13.35	305859
2021-06-11	13.35	13.47	13.19	13.44	262456
2021-06-14	13.39	13.50	13.39	13.47	378659
2021-06-15	13.72	14.56	13.70	14.31	1105590
2021-06-16	14.35	14.54	14.28	14.32	508380
2021-06-17	14.36	14.42	13.97	14.17	340569
2021-06-18	13.89	14.06	13.23	13.27	1051089
2021-06-21	13.36	13.57	13.25	13.48	528867
2021-06-22	13.47	13.54	13.34	13.45	321294
2021-06-23	13.52	13.57	13.28	13.28	702801
2021-06-24	13.38	13.57	13.28	13.54	220154
2021-06-25	13.62	13.72	13.48	13.49	742066
2021-06-28	13.50	13.65	13.42	13.50	249385
2021-06-29	13.47	13.59	13.38	13.40	146040
2021-06-30	13.32	13.41	13.14	13.21	219557
2021-07-01	13.22	13.27	13.02	13.04	231807
2021-07-02	13.10	13.12	12.85	12.99	383774
2021-07-06	12.97	13.03	12.62	12.64	254669
2021-07-07	12.64	12.80	12.26	12.33	293250
2021-07-08	12.08	12.16	11.65	11.96	465297
2021-07-09	12.06	12.30	11.98	12.27	209287
2021-07-12	12.28	12.40	12.17	12.39	204041
2021-07-13	12.33	13.11	12.11	12.97	1753048
2021-07-14	13.19	13.36	12.88	12.91	576595
2021-07-15	12.91	13.93	12.75	13.01	1426385
2021-07-16	13.12	13.21	12.70	12.73	368677
2021-07-19	12.56	12.82	12.34	12.72	527923
2021-07-20	12.83	13.25	12.72	13.08	459102
2021-07-21	13.12	13.52	13.12	13.51	244287
2021-07-22	13.47	13.52	13.10	13.22	221624
2021-07-23	13.29	13.39	13.11	13.31	234466
2021-07-26	13.31	13.50	13.20	13.39	189801
2021-07-27	13.27	13.27	12.77	13.16	271038
2021-07-28	13.23	13.39	13.12	13.27	299518
2021-07-29	13.36	13.44	13.19	13.43	202286
2021-07-30	13.30	13.50	13.21	13.37	244016
2021-08-02	13.44	13.62	13.39	13.43	314435
2021-08-03	13.48	13.54	13.33	13.51	472633
2021-08-04	13.45	13.61	13.39	13.40	334189
2021-08-05	13.48	13.77	13.44	13.64	290334
2021-08-06	13.66	13.77	13.49	13.62	223430
2021-08-09	13.66	13.66	13.49	13.51	164785
2021-08-10	13.25	13.53	13.22	13.50	279005
2021-08-11	13.49	13.61	13.32	13.58	194620
2021-08-12	13.59	13.59	13.24	13.28	229989
2021-08-13	13.01	13.40	13.00	13.23	201689
2021-08-16	13.14	13.37	13.07	13.27	253250
2021-08-17	13.19	13.19	12.89	12.99	249265
2021-08-18	12.97	13.31	12.93	12.99	235819
2021-08-19	12.86	13.08	12.80	13.06	244850
2021-08-20	12.94	13.32	12.81	13.25	464858
2021-08-23	13.35	13.57	13.13	13.34	329641
2021-08-24	13.37	13.69	13.37	13.61	307155
2021-08-25	14.00	14.31	13.42	13.57	479540
2021-08-26	13.84	14.25	13.60	14.19	494635
2021-08-27	14.25	14.70	14.06	14.42	738927
2021-08-30	14.50	14.76	14.39	14.66	591276
2021-08-31	14.54	15.09	13.96	15.07	803648
2021-09-01	15.05	15.15	14.66	14.75	380763
2021-09-02	14.60	14.99	14.60	14.81	349686
2021-09-03	14.81	14.85	14.47	14.55	477546
2021-09-07	14.53	14.55	14.26	14.49	322770
2021-09-08	14.48	14.49	14.03	14.23	412003
2021-09-09	14.01	14.60	14.01	14.49	543291
2021-09-10	14.60	14.72	13.92	14.01	411518
2021-09-13	14.26	14.26	13.80	14.12	478324
2021-09-14	14.17	14.17	13.91	13.96	295893
2021-09-15	13.91	14.14	13.82	14.14	292819
2021-09-16	14.13	14.32	13.88	14.22	292940
2021-09-17	14.25	14.29	13.85	14.02	1327387
2021-09-20	13.78	14.21	13.48	13.75	378914
2021-09-21	13.82	14.05	13.62	13.78	250648
2021-09-22	13.90	14.05	13.89	13.98	172006
2021-09-23	14.01	14.30	13.98	14.16	350079
2021-09-24	14.10	14.29	14.02	14.10	279708
2021-09-27	14.08	14.44	14.04	14.20	301072
2021-09-28	14.09	14.09	13.71	13.81	309943
2021-09-29	13.83	13.92	13.50	13.56	397780
2021-09-30	13.61	13.84	13.61	13.63	396675
2021-10-01	13.71	13.83	13.55	13.63	280771
2021-10-04	13.60	13.62	13.34	13.52	308428
2021-10-05	13.57	13.69	13.44	13.48	233933
2021-10-06	13.34	13.50	13.13	13.24	316251
2021-10-07	13.37	13.61	13.37	13.45	376210
2021-10-08	13.51	13.59	13.34	13.34	170246
2021-10-11	13.29	13.56	13.29	13.41	180012
2021-10-12	13.48	13.52	13.20	13.31	214379
2021-10-13	13.33	13.38	13.11	13.16	163673
2021-10-14	13.35	13.40	13.28	13.35	213152
2021-10-15	13.58	13.58	13.15	13.18	277987
2021-10-18	13.10	13.18	12.73	12.85	324916
2021-10-19	12.65	12.75	12.18	12.31	783860
2021-10-20	12.27	12.53	12.24	12.49	388306
2021-10-21	12.42	12.49	12.26	12.39	276828
2021-10-22	12.49	12.64	12.26	12.26	232681
2021-10-25	12.25	12.49	12.25	12.34	227537
2021-10-26	12.38	12.59	12.35	12.40	323962
2021-10-27	12.35	12.54	12.33	12.38	206111
2021-10-28	12.48	12.81	12.48	12.79	371095
2021-10-29	12.77	12.99	12.74	12.99	357882
2021-11-01	13.00	13.61	12.95	13.58	519205
2021-11-02	13.58	13.67	13.47	13.49	254073
2021-11-03	13.42	13.78	13.42	13.67	205467
2021-11-04	13.78	13.82	13.59	13.79	174064
2021-11-05	13.90	14.24	13.82	14.11	246611
2021-11-08	14.14	14.26	13.99	14.05	235046
2021-11-09	14.08	14.25	13.97	14.19	264423
2021-11-10	14.02	14.27	13.96	14.15	268147
2021-11-11	14.20	14.48	14.20	14.45	264554
2021-11-12	14.53	14.57	14.26	14.28	327327
2021-11-15	14.34	14.41	14.20	14.39	281294
2021-11-16	14.34	14.37	14.14	14.24	374487
2021-11-17	14.22	14.24	13.95	14.01	401953
2021-11-18	14.06	14.06	13.85	14.04	282711
2021-11-19	13.91	14.20	13.88	14.06	164270
2021-11-22	14.07	14.34	13.92	13.92	363977
2021-11-23	13.91	14.09	13.80	13.90	282892
2021-11-24	13.77	13.92	13.53	13.88	163463
2021-11-26	13.50	13.83	13.31	13.47	213021
2021-11-29	13.62	13.73	13.46	13.56	337666
2021-11-30	13.48	13.60	13.16	13.21	461413
2021-12-01	13.43	13.93	13.39	13.41	348115
2021-12-02	13.41	13.71	13.41	13.62	364399
2021-12-03	13.66	13.89	13.64	13.76	256628
2021-12-06	13.89	13.89	13.50	13.70	363515
2021-12-07	13.80	14.42	13.71	14.22	531011
2021-12-08	15.58	18.00	15.58	17.91	4456311
2021-12-09	17.78	18.25	17.31	17.61	1602894
2021-12-10	17.62	17.71	16.75	17.05	1068909
2021-12-13	17.16	17.28	16.35	16.42	831136
2021-12-14	16.34	16.63	16.17	16.49	549379
2021-12-15	16.59	17.96	16.36	17.94	1195070
2021-12-16	18.13	18.18	17.16	17.30	817943
2021-12-17	17.20	17.63	17.01	17.14	2062204
2021-12-20	16.75	17.19	16.47	17.15	571834
2021-12-21	17.34	17.72	17.29	17.63	480121
2021-12-22	17.57	17.93	17.39	17.82	410104
2021-12-23	17.85	18.57	17.80	18.51	679900
2021-12-27	18.75	19.40	18.48	19.31	817079
2021-12-28	19.33	19.37	18.89	19.00	470429
2021-12-29	19.04	19.32	18.70	19.24	392927
2021-12-30	19.25	19.37	19.06	19.12	417409
2021-12-31	19.00	19.24	18.81	18.85	395377
2022-01-03	18.98	19.32	18.74	19.28	727937
2022-01-04	19.31	19.34	18.69	19.20	702688
2022-01-05	19.24	19.93	18.96	19.00	1106432
2022-01-06	18.95	19.46	18.13	19.26	592473
2022-01-07	19.20	19.25	18.54	18.55	497859
2022-01-10	18.29	18.48	18.04	18.47	449186
2022-01-11	18.29	18.88	18.23	18.73	586285
2022-01-12	18.92	19.57	18.79	18.98	664605
2022-01-13	19.17	19.50	18.70	18.74	447653
2022-01-14	18.67	19.80	18.63	19.79	705674
2022-01-18	19.57	19.70	18.20	18.22	656214
2022-01-19	18.44	18.74	18.05	18.09	1107592
2022-01-20	18.25	18.36	17.36	17.36	546258
2022-01-21	16.45	18.03	16.41	17.49	697267
2022-01-24	17.78	17.88	17.01	17.87	549486
2022-01-25	17.38	17.64	16.91	16.99	409711
2022-01-26	17.32	17.98	17.09	17.34	507441
2022-01-27	17.41	17.66	16.79	16.88	553365
2022-01-28	16.81	17.34	16.43	17.34	372975
2022-01-31	17.38	17.88	17.21	17.88	574225
2022-02-01	18.08	18.25	17.77	18.02	610483
2022-02-02	18.24	18.47	17.87	18.17	677886
2022-02-03	17.82	18.10	17.47	17.53	376776
2022-02-04	17.42	17.89	17.29	17.77	356486
2022-02-07	17.82	18.18	17.57	17.73	454359
2022-02-08	17.78	18.52	17.65	18.48	590947
2022-02-09	18.67	18.97	18.38	18.71	551102
2022-02-10	18.30	19.27	18.14	18.43	704718
2022-02-11	18.37	18.62	17.57	17.73	522490
2022-02-14	17.74	18.18	17.57	17.85	402423
2022-02-15	18.11	18.89	18.11	18.82	574354
2022-02-16	18.64	19.04	18.40	18.96	429586
2022-02-17	18.81	18.90	18.55	18.72	395767
2022-02-18	18.71	18.74	18.07	18.35	407742
2022-02-22	18.13	18.98	17.90	18.57	1039225
2022-02-23	20.24	20.30	16.81	17.26	2056832
2022-02-24	16.83	19.05	16.69	19.02	1257331
2022-02-25	19.03	19.10	18.53	18.77	859817
2022-02-28	18.76	18.78	18.09	18.42	929901
2022-03-01	18.39	18.69	17.54	17.75	655045
2022-03-02	17.91	18.64	17.91	18.49	610719
2022-03-03	18.72	18.74	18.28	18.65	571682
2022-03-04	18.34	18.64	17.87	18.10	619106
2022-03-07	18.17	18.36	16.98	17.04	595527
2022-03-08	17.08	17.57	16.78	17.04	509277
2022-03-09	17.59	17.81	17.43	17.60	291147
2022-03-10	17.21	17.56	16.96	17.51	547968
2022-03-11	17.69	17.78	16.98	17.07	412856
2022-03-14	17.01	17.12	15.86	16.25	718539
2022-03-15	16.41	16.49	15.98	16.37	625057
2022-03-16	16.67	17.16	16.64	17.08	735133
2022-03-17	17.07	17.30	16.88	17.18	361937
2022-03-18	17.07	17.74	16.95	17.56	935795
2022-03-21	17.60	17.87	17.29	17.56	398001
2022-03-22	17.56	17.76	17.38	17.52	364274
2022-03-23	17.47	17.70	17.15	17.18	362679
2022-03-24	17.37	17.82	17.07	17.78	331601
2022-03-25	17.97	18.40	17.94	18.36	603044
2022-03-28	18.36	18.45	17.77	18.20	564122
2022-03-29	18.37	18.80	17.96	18.28	533939
2022-03-30	18.15	18.33	17.54	17.60	324301
2022-03-31	17.61	17.76	16.90	16.97	1147121
2022-04-01	17.00	17.23	16.48	16.58	573263
2022-04-04	16.58	16.79	16.37	16.57	481881
2022-04-05	16.50	16.55	15.69	15.75	488077
2022-04-06	15.57	15.66	15.15	15.17	823046
2022-04-07	15.22	15.42	14.81	14.99	573720
2022-04-08	14.80	14.98	14.48	14.51	655357
2022-04-11	15.10	15.40	14.94	15.05	1200131
2022-04-12	15.29	15.93	15.29	15.72	653295
2022-04-13	15.72	16.08	15.70	15.91	511954
2022-04-14	15.96	16.13	15.62	15.64	356140
2022-04-18	15.54	15.83	15.45	15.66	469225
2022-04-19	15.75	16.00	15.67	15.90	339044
2022-04-20	16.13	16.15	15.77	15.84	353450
2022-04-21	16.03	16.09	15.48	15.63	445428
2022-04-22	15.62	15.74	15.27	15.33	228251
2022-04-25	15.14	15.59	15.08	15.57	515783
2022-04-26	15.41	15.41	15.02	15.10	319066
2022-04-27	14.98	15.36	14.85	14.97	453685
2022-04-28	15.22	15.59	14.90	15.56	905132
2022-04-29	15.45	15.68	14.93	14.99	535905
2022-05-02	14.92	15.32	14.71	15.26	634157
2022-05-03	15.24	15.50	15.10	15.41	295019
2022-05-04	15.46	16.17	15.24	16.11	333216
2022-05-05	15.89	15.95	15.08	15.41	311220
2022-05-06	15.25	15.62	15.11	15.29	367634
2022-05-09	14.99	15.12	14.60	14.84	438676
2022-05-10	15.17	15.31	14.55	15.04	483212
2022-05-11	14.96	15.37	14.90	14.92	374432
2022-05-12	14.77	14.98	14.37	14.72	360227
2022-05-13	15.02	15.58	14.73	15.42	344271
2022-05-16	15.37	15.52	15.17	15.39	489842
2022-05-17	15.77	16.22	15.57	16.10	403945
2022-05-18	15.96	16.03	15.15	15.41	403063
2022-05-19	15.32	15.64	15.26	15.32	450091
2022-05-20	15.65	15.65	14.67	15.16	374227
2022-05-23	15.23	15.64	15.17	15.40	364674
2022-05-24	15.23	15.27	14.62	15.04	1177121
2022-05-25	16.87	18.20	15.48	17.86	2931874
2022-05-26	18.32	20.56	18.15	20.06	2535105
2022-05-27	19.95	21.17	19.65	21.17	1815731
2022-05-31	21.39	22.11	20.90	21.74	2155200
2022-06-01	21.91	22.17	21.02	21.61	1266863
2022-06-02	21.95	22.74	21.80	22.59	1217932
2022-06-03	22.23	22.34	21.54	22.11	779395
2022-06-06	22.82	22.89	22.32	22.44	684856
2022-06-07	22.26	22.96	21.92	22.88	851890
2022-06-08	22.75	23.04	21.71	21.95	690706
2022-06-09	21.80	22.32	21.33	21.67	581370
2022-06-10	21.20	21.61	20.88	21.25	546158
2022-06-13	20.54	21.03	19.80	19.87	1103573
2022-06-14	20.10	20.52	19.77	20.48	796679
2022-06-15	20.51	21.12	19.75	20.84	872751
2022-06-16	20.21	20.31	18.76	18.94	840218
2022-06-17	19.02	19.59	18.64	19.15	1306821
2022-06-21	19.56	20.81	19.43	20.43	986281
2022-06-22	20.00	20.36	19.68	19.76	785472
2022-06-23	20.08	20.15	18.89	19.08	835475
2022-06-24	19.42	20.43	19.15	20.34	2286996
2022-06-27	20.65	21.80	20.37	21.40	2401735
2022-06-28	21.75	21.75	19.13	19.34	1998392
2022-06-29	19.10	19.11	18.32	19.11	1157623
2022-06-30	18.86	19.73	18.43	19.48	907258
2022-07-01	19.08	19.27	17.60	18.09	1346894
2022-07-05	17.70	18.05	17.28	17.73	871637
2022-07-06	17.72	17.97	17.22	17.61	490689
2022-07-07	17.84	18.57	17.84	18.28	551471
2022-07-08	18.13	18.78	18.06	18.74	507390
2022-07-11	18.50	18.68	18.24	18.30	343665
2022-07-12	18.35	19.02	18.21	18.72	597852
2022-07-13	18.41	19.07	18.27	19.02	437632
2022-07-14	18.84	19.30	18.19	18.91	369531
2022-07-15	19.31	19.33	18.70	19.28	448241
2022-07-18	19.51	19.92	19.25	19.49	629717
2022-07-19	19.72	20.68	19.67	20.64	823825
2022-07-20	20.67	21.82	20.66	21.56	1218660
2022-07-21	21.43	22.35	21.26	22.34	891162
2022-07-22	22.34	22.36	21.27	21.69	793362
2022-07-25	21.94	21.99	21.28	21.79	493477
2022-07-26	21.69	22.11	21.46	21.77	566660
2022-07-27	22.00	23.40	21.87	23.21	1117180
2022-07-28	23.24	23.45	22.26	23.28	1067770
2022-07-29	23.08	23.86	22.52	23.81	1119292
2022-08-01	23.75	24.45	23.30	23.94	1249178
2022-08-02	23.78	24.30	23.46	23.83	660089
2022-08-03	24.05	24.89	23.75	24.43	976135
2022-08-04	24.29	24.74	24.01	24.69	813701
2022-08-05	24.32	24.69	23.85	24.23	703438
2022-08-08	24.18	24.57	23.56	24.14	739604
2022-08-09	23.67	23.68	21.78	22.72	1823818
2022-08-10	23.05	24.02	22.86	23.84	895861
2022-08-11	24.00	24.80	23.67	23.71	725152
2022-08-12	23.80	25.81	23.74	25.78	1066259
2022-08-15	25.46	25.49	24.42	24.99	922850
2022-08-16	24.79	24.90	23.58	23.94	1020314
2022-08-17	23.63	23.93	22.66	23.33	962234
2022-08-18	23.45	24.70	23.45	24.41	1029510
2022-08-19	24.00	24.08	23.51	23.62	625762
2022-08-22	23.01	23.36	22.67	22.93	623627
2022-08-23	23.13	23.76	23.10	23.28	730351
2022-08-24	23.16	23.45	23.06	23.20	709062
2022-08-25	23.22	25.39	23.22	25.21	1549886
2022-08-26	25.30	25.39	22.04	22.19	1990541
2022-08-29	21.84	22.61	21.37	21.77	1928615
2022-08-30	19.03	19.08	16.44	16.64	10271235
2022-08-31	16.79	17.04	16.20	16.80	2863567
2022-09-01	16.47	16.47	15.23	15.78	2703549
2022-09-02	15.91	15.97	15.25	15.37	1506906
2022-09-06	15.34	15.95	15.34	15.45	1104221
2022-09-07	15.35	15.58	15.16	15.45	965345
2022-09-08	15.31	15.72	15.11	15.57	756755
2022-09-09	15.89	16.19	15.76	15.90	876414
2022-09-12	15.97	16.47	15.86	16.37	978678
2022-09-13	15.76	16.12	15.59	15.74	1144101
2022-09-14	15.85	16.03	15.51	15.69	794710
2022-09-15	15.66	15.75	15.33	15.47	758566
2022-09-16	15.25	15.60	15.20	15.54	2401920
2022-09-19	15.21	15.56	15.14	15.38	619431
2022-09-20	15.25	15.46	15.11	15.31	563961
2022-09-21	15.39	15.67	15.05	15.10	782956
2022-09-22	15.18	15.26	14.81	15.00	602273
2022-09-23	14.62	14.87	14.40	14.66	691007
2022-09-26	14.60	14.89	14.18	14.23	748886
2022-09-27	14.56	14.79	14.35	14.63	542890
2022-09-28	14.55	14.98	14.41	14.88	663997
2022-09-29	14.62	14.98	14.38	14.94	749347
2022-09-30	14.83	15.09	14.61	14.62	1153904
2022-10-03	15.00	15.54	14.91	15.19	604201
2022-10-04	15.75	15.91	15.58	15.87	669131
2022-10-05	15.63	16.19	15.55	16.08	536734
2022-10-06	15.98	16.40	15.98	16.16	434739
2022-10-07	15.80	15.97	15.36	15.52	758120
2022-10-10	15.52	15.56	14.78	15.20	486101
2022-10-11	15.03	15.17	14.69	14.99	470012
2022-10-12	14.90	14.98	14.59	14.61	399075
2022-10-13	14.24	15.32	13.87	15.20	637912
2022-10-14	15.23	15.36	14.50	14.55	499138
2022-10-17	15.03	15.15	14.67	14.89	535728
2022-10-18	15.15	15.53	14.58	14.83	477930
2022-10-19	14.86	15.03	14.60	14.89	612186
2022-10-20	15.00	15.46	14.88	15.21	369128
2022-10-21	15.21	15.80	15.06	15.75	560640
2022-10-24	15.75	15.97	15.38	15.91	442563
2022-10-25	15.97	16.56	15.97	16.34	511392
2022-10-26	16.26	16.72	16.13	16.42	378790
2022-10-27	16.59	16.65	16.09	16.16	376950
2022-10-28	16.13	16.50	16.02	16.48	525219
2022-10-31	16.39	16.40	15.93	16.22	514711
2022-11-01	16.53	16.82	16.35	16.78	494758
2022-11-02	16.81	17.33	16.33	16.33	629306
2022-11-03	16.01	16.33	15.74	16.05	377482
2022-11-04	16.29	16.65	16.29	16.57	472531
2022-11-07	16.76	17.02	16.57	17.01	437280
2022-11-08	17.32	17.61	16.94	17.12	469982
2022-11-09	16.88	17.41	16.81	17.15	358514
2022-11-10	17.86	18.41	17.76	18.40	676951
2022-11-11	18.57	19.20	18.39	18.69	781945
2022-11-14	18.44	19.20	18.42	18.63	661600
2022-11-15	19.24	19.32	18.94	19.09	467701
2022-11-16	18.71	19.00	18.17	18.35	454321
2022-11-17	17.95	18.87	17.70	18.79	469569
2022-11-18	19.24	19.39	18.78	19.02	661443
2022-11-21	18.91	18.93	18.57	18.67	446871
2022-11-22	18.92	18.92	18.57	18.88	993650
2022-11-23	18.86	19.14	18.81	18.99	469133
2022-11-25	19.00	19.06	18.68	18.69	411504
2022-11-28	18.48	18.82	18.27	18.65	494478
2022-11-29	18.74	18.85	18.43	18.46	644269
2022-11-30	18.44	18.80	18.02	18.80	802238
2022-12-01	18.94	19.19	18.67	18.75	607285
2022-12-02	18.35	18.71	18.25	18.69	416779
2022-12-05	18.72	18.72	18.10	18.28	463917
2022-12-06	18.21	18.38	17.85	18.00	605215
2022-12-07	17.88	18.26	17.69	18.21	541283
2022-12-08	18.29	18.54	18.18	18.45	341505
2022-12-09	18.20	18.67	18.14	18.27	353908
2022-12-12	18.25	18.58	18.15	18.47	651161
2022-12-13	19.78	20.19	19.01	19.18	1466544
2022-12-14	19.00	19.12	16.86	17.21	1333804
2022-12-15	16.95	17.58	16.88	17.35	871887
2022-12-16	17.19	17.40	17.00	17.22	2928146
2022-12-19	17.22	17.42	16.99	17.07	555924
2022-12-20	16.98	17.22	16.86	16.99	442713
2022-12-21	17.09	17.18	16.76	16.99	569031
2022-12-22	16.70	16.81	16.32	16.54	773883
2022-12-23	16.53	16.63	16.24	16.41	494416
2022-12-27	16.41	16.51	16.27	16.40	482649
2022-12-28	16.31	16.54	16.04	16.17	508149
2022-12-29	16.41	16.94	16.32	16.91	338546
2022-12-30	16.74	16.95	16.63	16.83	692255
2023-01-03	17.28	17.50	16.74	16.76	564076
2023-01-04	17.00	17.22	16.65	16.65	547629
2023-01-05	16.53	17.03	16.50	16.70	499915
2023-01-06	16.89	17.52	16.58	17.50	513303
2023-01-09	17.76	18.35	17.70	17.91	564328
2023-01-10	17.93	18.07	17.82	17.96	332995
2023-01-11	17.96	18.15	17.82	17.99	345073
2023-01-12	18.15	18.34	17.96	18.26	371863
2023-01-13	18.15	18.47	18.11	18.37	381611
2023-01-17	18.40	18.54	18.16	18.33	432506
2023-01-18	18.42	18.83	18.24	18.25	523002
2023-01-19	18.07	18.22	17.53	17.53	526146
2023-01-20	17.75	17.99	17.54	17.97	349300
2023-01-23	18.10	18.54	17.96	18.42	387917
2023-01-24	18.30	18.73	18.18	18.66	355110
2023-01-25	18.41	18.77	18.27	18.74	331214
2023-01-26	18.79	19.08	18.54	19.07	372188
2023-01-27	18.84	19.03	18.69	18.82	473951
2023-01-30	18.50	18.53	17.02	17.50	1825601
2023-01-31	17.53	18.21	17.31	18.12	874846
2023-02-01	18.15	19.05	18.15	18.91	838247
2023-02-02	19.16	19.52	19.00	19.29	545390
2023-02-03	18.98	19.49	18.80	19.20	532634
2023-02-06	18.93	19.12	18.49	18.68	717273
2023-02-07	18.64	19.05	18.46	18.95	461201
2023-02-08	18.82	18.85	18.60	18.73	405676
2023-02-09	19.05	19.09	18.48	18.67	569169
2023-02-10	18.48	18.56	18.13	18.32	511124
2023-02-13	18.39	18.51	18.24	18.28	396898
2023-02-14	18.18	18.50	17.97	18.41	604405
2023-02-15	18.20	18.68	18.10	18.38	457604
2023-02-16	18.11	18.27	18.01	18.10	451524
2023-02-17	17.98	18.20	17.87	18.02	562321
2023-02-21	17.82	17.82	15.44	16.40	2303797
2023-02-22	16.50	17.33	16.44	17.24	1439966
2023-02-23	17.53	17.79	17.25	17.69	912658
2023-02-24	17.41	17.70	17.32	17.70	560832
2023-02-27	17.82	18.08	17.74	17.79	637804
2023-02-28	17.79	18.15	17.62	17.62	735824
2023-03-01	17.61	17.97	17.51	17.78	496622
2023-03-02	17.40	17.62	17.10	17.55	667157
2023-03-03	17.55	17.65	17.38	17.64	530585
2023-03-06	17.64	17.69	16.92	17.08	581146
2023-03-07	17.06	17.07	16.72	16.89	570898
2023-03-08	17.01	17.30	16.94	17.23	575055
2023-03-09	17.23	17.45	17.07	17.08	552575
2023-03-10	17.08	17.20	16.60	16.65	466062
2023-03-13	16.38	16.42	16.01	16.15	598131
2023-03-14	16.50	16.71	16.03	16.39	750193
2023-03-15	16.05	16.42	15.94	16.41	677022
2023-03-16	16.21	16.77	16.09	16.74	395440
2023-03-17	16.72	16.89	16.43	16.47	1436798
2023-03-20	16.57	16.88	16.53	16.67	379725
2023-03-21	16.91	17.13	16.69	16.91	399337
2023-03-22	16.89	17.14	16.51	16.52	317391
2023-03-23	16.66	17.04	16.38	16.60	344014
2023-03-24	16.47	16.47	16.16	16.36	341373
2023-03-27	16.48	16.60	16.20	16.33	308302
2023-03-28	16.21	16.24	15.70	15.82	363990
2023-03-29	16.04	16.51	16.01	16.48	427910
2023-03-30	16.58	16.73	16.33	16.33	316186
2023-03-31	16.30	16.61	16.25	16.58	621025
2023-04-03	16.57	16.57	16.18	16.41	417660
2023-04-04	16.37	16.37	15.59	15.73	506293
2023-04-05	15.54	15.56	15.23	15.45	540415
2023-04-06	15.40	15.46	15.05	15.35	335040
2023-04-10	15.20	15.88	15.18	15.79	778794
2023-04-11	15.91	15.99	15.63	15.79	387379
2023-04-12	15.95	16.02	15.45	15.47	269377
2023-04-13	15.51	15.63	15.43	15.55	251180
2023-04-14	15.64	15.82	15.48	15.65	308532
2023-04-17	15.41	15.43	14.95	15.41	385047
2023-04-18	15.43	15.64	15.17	15.30	261084
2023-04-19	15.21	15.29	15.05	15.13	255191
2023-04-20	15.00	15.41	14.98	15.12	409447
2023-04-21	15.05	15.24	14.99	15.06	274972
2023-04-24	15.04	15.07	14.79	14.88	289469
2023-04-25	14.77	14.78	14.23	14.27	300607
2023-04-26	14.31	14.40	14.09	14.18	250543
2023-04-27	14.15	14.30	13.86	14.28	318838
2023-04-28	14.33	14.54	14.17	14.46	329964
2023-05-01	14.48	14.66	14.48	14.60	249544
2023-05-02	14.54	14.65	14.24	14.39	252723
2023-05-03	14.40	14.65	14.38	14.45	449261
2023-05-04	14.31	14.44	14.15	14.24	479785
2023-05-05	14.36	14.97	14.33	14.92	379897
2023-05-08	14.90	14.92	14.62	14.84	325821
2023-05-09	14.69	14.71	14.48	14.55	354257
2023-05-10	14.77	15.18	14.67	15.16	380223
2023-05-11	15.10	15.22	14.75	15.22	273627
2023-05-12	15.26	15.57	15.08	15.22	474760
2023-05-15	15.27	16.34	15.25	16.27	686721
2023-05-16	16.15	16.62	16.14	16.60	437003
2023-05-17	16.76	16.99	16.56	16.87	662709
2023-05-18	16.89	17.30	16.89	17.18	552717
2023-05-19	17.30	17.38	17.11	17.37	504441
2023-05-22	16.75	17.58	16.71	17.12	659396
2023-05-23	17.04	17.53	16.98	17.21	627654
2023-05-24	18.92	19.73	17.98	18.36	1654792
2023-05-25	18.92	20.38	18.71	20.25	1325607
2023-05-26	20.36	21.46	20.36	21.23	1017962
2023-05-30	21.75	21.75	20.91	21.11	986834
2023-05-31	20.81	21.41	20.61	21.23	1638796
2023-06-01	21.27	21.52	20.85	21.39	552915
2023-06-02	21.63	21.80	21.17	21.78	563279
2023-06-05	21.57	21.76	20.94	21.55	526968
2023-06-06	21.44	22.55	21.37	22.45	609467
2023-06-07	22.60	23.33	22.60	22.97	905761
2023-06-08	22.98	23.24	22.80	23.04	465048
2023-06-09	23.22	23.44	22.79	22.86	349388
2023-06-12	23.00	23.41	22.88	23.23	439763
2023-06-13	23.65	23.79	23.31	23.57	618571
2023-06-14	23.40	23.85	23.37	23.57	575108
2023-06-15	23.31	23.68	23.24	23.59	517322
2023-06-16	23.75	23.89	23.09	23.38	1276896
2023-06-20	23.41	24.14	22.89	24.05	835554
2023-06-21	24.05	25.07	23.93	24.51	858099
2023-06-22	24.32	24.46	24.03	24.07	698138
2023-06-23	23.79	23.82	23.01	23.04	2562427
2023-06-26	23.20	23.64	23.04	23.06	727601
2023-06-27	23.14	24.18	23.05	24.15	612690
2023-06-28	23.91	24.58	23.91	24.50	432071
2023-06-29	24.73	25.93	24.56	25.51	894452
2023-06-30	25.84	26.05	25.59	25.79	668238
2023-07-03	25.99	26.69	25.99	26.19	575205
2023-07-05	26.18	26.18	25.46	25.46	644896
2023-07-06	25.07	25.56	24.90	25.17	495804
2023-07-07	25.32	25.53	25.07	25.13	448712
2023-07-10	25.15	25.58	25.08	25.45	499365
2023-07-11	25.47	25.52	24.73	25.38	574853
2023-07-12	25.70	25.80	25.49	25.64	401502
2023-07-13	25.89	26.43	25.74	26.32	712287
2023-07-14	26.39	26.42	25.71	25.85	414638
2023-07-17	26.02	26.54	25.96	26.40	444681
2023-07-18	26.40	26.98	26.29	26.95	488175
2023-07-19	26.98	26.98	26.24	26.39	576148
2023-07-20	26.08	26.31	25.18	25.27	548405
2023-07-21	25.65	25.65	25.20	25.33	388083
2023-07-24	25.33	25.64	25.23	25.40	368007
2023-07-25	25.40	25.86	25.40	25.48	469953
2023-07-26	25.18	25.47	25.04	25.23	321123
2023-07-27	25.60	26.00	25.31	25.43	495649
2023-07-28	25.94	26.26	25.77	26.23	474272
2023-07-31	26.20	26.55	25.98	26.45	443450
2023-08-01	26.08	26.86	26.08	26.74	410074
2023-08-02	26.42	26.51	25.92	26.08	462824
2023-08-03	25.84	26.27	25.70	26.01	338144
2023-08-04	25.83	26.11	25.61	25.79	391056
2023-08-07	25.99	26.25	25.85	26.21	355406
2023-08-08	25.81	25.87	25.37	25.82	352051
2023-08-09	25.73	25.73	25.03	25.23	538376
2023-08-10	25.29	25.48	24.43	24.46	576357
2023-08-11	24.15	24.15	23.14	23.18	659865
2023-08-14	23.02	23.23	22.77	23.07	631594
2023-08-15	23.02	23.34	22.91	23.04	424282
2023-08-16	23.00	23.06	22.29	22.36	538355
2023-08-17	22.45	22.45	21.98	21.99	395209
2023-08-18	21.79	22.40	21.78	22.16	437605
2023-08-21	22.19	22.79	22.19	22.67	465409
2023-08-22	22.88	22.88	22.54	22.65	417605
2023-08-23	22.55	23.22	22.48	23.13	420885
2023-08-24	23.45	23.49	22.53	22.60	424283
2023-08-25	22.59	22.81	22.19	22.53	716819
2023-08-28	22.77	23.30	22.58	22.96	497499
2023-08-29	22.81	23.53	22.65	23.47	769659
2023-08-30	23.41	23.93	23.11	23.73	496616
2023-08-31	23.56	23.98	23.56	23.76	582728
2023-09-01	23.88	24.30	23.67	24.19	464330
2023-09-05	24.00	24.05	23.34	23.50	761148
2023-09-06	20.17	21.97	18.12	21.91	1755887
2023-09-07	21.56	21.56	20.43	20.61	918615
2023-09-08	20.50	20.57	19.92	20.00	730914
2023-09-11	20.00	20.00	20.00	20.00	1000
2023-09-12	19.96	20.20	19.79	19.99	534558
2023-09-13	19.99	20.20	19.71	19.95	632627
2023-09-14	20.07	20.47	19.88	20.45	490088
2023-09-15	20.28	20.30	19.35	19.47	1281620
2023-09-18	19.42	20.28	19.40	20.11	677976
2023-09-19	20.05	20.10	19.71	19.86	439084
2023-09-20	20.02	20.12	19.41	19.42	505608
2023-09-21	19.17	19.42	19.13	19.20	589829
2023-09-22	19.34	19.49	19.23	19.33	338054
2023-09-25	19.16	19.42	19.04	19.35	401018
2023-09-26	19.14	19.21	19.03	19.13	341503
2023-09-27	19.37	19.93	19.36	19.73	524939
2023-09-28	19.68	20.50	19.63	20.36	620452
2023-09-29	20.63	20.63	20.05	20.21	599103
2023-10-02	20.18	20.45	20.01	20.31	728177
2023-10-03	20.14	20.30	19.77	19.96	595468
2023-10-04	20.01	20.36	19.86	20.26	363573
2023-10-05	20.19	20.30	19.95	20.15	558923
2023-10-06	20.04	20.79	20.04	20.68	681993
2023-10-09	20.36	20.38	19.99	20.22	486516
2023-10-10	20.22	20.75	19.85	20.54	867571
2023-10-11	20.70	21.05	20.56	20.73	508563
2023-10-12	20.77	21.22	20.74	21.03	439075
2023-10-13	21.04	21.13	20.13	20.28	576003
2023-10-16	20.36	20.63	20.24	20.47	392547
2023-10-17	20.12	20.61	19.85	20.59	521666
2023-10-18	20.20	20.42	20.04	20.26	418928
2023-10-19	20.21	20.28	19.31	19.41	513488
2023-10-20	19.67	19.81	19.09	19.13	736355
2023-10-23	19.04	19.25	18.61	18.76	532131
2023-10-24	18.94	19.37	18.87	19.24	337267
2023-10-25	18.94	19.00	18.62	18.75	330791
2023-10-26	18.81	19.20	18.70	18.75	322716
2023-10-27	18.83	18.85	18.49	18.62	358629
2023-10-30	18.68	18.74	18.11	18.20	263664
2023-10-31	18.15	18.41	18.03	18.36	380355
2023-11-01	18.28	18.53	18.11	18.52	357589
2023-11-02	18.90	19.15	18.57	19.13	477988
2023-11-03	19.40	20.08	19.40	19.82	394763
2023-11-06	19.83	19.91	19.45	19.82	307004
2023-11-07	19.69	19.86	19.55	19.63	352551
2023-11-08	19.71	19.74	19.48	19.59	970758
2023-11-09	19.75	19.87	19.41	19.48	233750
2023-11-10	19.62	20.40	19.53	20.24	391005
2023-11-13	20.06	20.35	19.94	20.11	270236
2023-11-14	20.59	21.31	20.45	21.29	451803
2023-11-15	21.38	21.82	21.35	21.75	598083
2023-11-16	21.68	21.85	21.53	21.74	463803
2023-11-17	21.70	21.82	21.53	21.75	405885
2023-11-20	21.69	22.03	21.69	21.75	306094
2023-11-21	21.53	21.71	21.15	21.31	312511
2023-11-22	21.49	21.81	21.36	21.43	186741
2023-11-24	21.39	21.52	21.37	21.37	97241
2023-11-27	21.18	21.68	21.05	21.59	252752
2023-11-28	21.46	21.46	20.99	21.12	301225
2023-11-29	21.57	21.70	21.13	21.14	525938
2023-11-30	21.13	21.17	20.88	21.13	392483
2023-12-01	21.00	21.27	20.81	21.19	312954
2023-12-04	20.85	21.02	20.45	20.96	302562
2023-12-05	20.78	20.84	20.44	20.66	341545
2023-12-06	21.03	21.18	20.50	20.51	296855
2023-12-07	20.60	20.92	20.47	20.91	348314
2023-12-08	20.87	21.21	20.81	20.88	291109
2023-12-11	21.04	21.83	21.04	21.81	434913
2023-12-12	21.78	21.87	21.50	21.63	517288
2023-12-13	23.88	26.39	23.37	26.24	2494574
2023-12-14	26.84	29.23	26.84	29.09	1252521
2023-12-15	29.17	29.94	29.17	29.51	2037829
2023-12-18	29.67	29.67	28.33	29.12	738502
2023-12-19	29.26	30.85	29.13	30.60	831937
2023-12-20	30.35	30.98	29.52	29.55	713299
2023-12-21	30.33	30.74	29.67	30.68	421375
2023-12-22	30.98	31.45	30.37	31.26	452533
2023-12-26	31.41	32.50	31.32	32.39	419350
2023-12-27	32.55	32.60	32.09	32.43	574269
2023-12-28	32.45	32.55	31.97	32.01	387102
2023-12-29	32.00	32.21	31.30	31.37	711470
2024-01-02	30.87	31.17	30.44	30.86	574726
2024-01-03	29.96	30.79	29.39	29.77	796350
2024-01-04	29.60	29.71	28.95	29.04	634443
2024-01-05	28.87	29.29	28.57	28.78	575864
2024-01-08	29.09	29.80	28.87	29.57	533095
2024-01-09	28.94	30.08	28.87	29.76	454016
2024-01-10	29.76	30.03	29.25	29.49	589111
2024-01-11	29.44	29.78	28.31	29.11	513002
2024-01-12	29.27	29.35	28.60	28.99	376723
2024-01-16	28.87	29.77	28.67	29.59	504205
2024-01-17	29.01	29.05	28.06	28.60	406369
2024-01-18	29.63	29.72	29.06	29.28	489808
2024-01-19	29.89	31.21	29.54	31.11	786742
2024-01-22	31.75	32.29	31.35	32.12	840549
2024-01-23	32.34	32.96	31.54	32.06	742342
2024-01-24	32.68	32.80	31.21	31.25	702524
2024-01-25	31.43	32.03	30.67	31.08	461422
2024-01-26	30.75	30.98	29.76	30.14	422073
2024-01-29	30.31	30.57	29.90	30.44	422376
2024-01-30	30.39	30.85	29.76	30.02	365111
2024-01-31	29.30	30.15	29.02	29.22	369464
2024-02-01	29.75	30.42	29.55	30.38	580344
2024-02-02	30.21	30.96	30.10	30.64	466459
2024-02-05	30.64	31.87	30.64	31.47	620195
2024-02-06	31.56	31.81	29.59	30.79	650245
2024-02-07	30.87	31.22	30.49	30.53	437275
2024-02-08	30.47	32.05	30.47	31.62	578407
2024-02-09	32.09	32.85	31.73	32.54	523487
2024-02-12	32.64	34.16	32.45	33.48	794771
2024-02-13	31.95	32.33	31.34	31.50	711652
2024-02-14	32.20	33.43	32.20	33.20	762135
2024-02-15	33.58	34.00	33.05	33.84	919248
2024-02-16	34.07	34.13	32.87	33.42	915382
2024-02-20	32.65	32.83	31.05	31.22	835325
2024-02-21	28.00	28.00	25.32	26.88	1877299
2024-02-22	28.00	28.11	26.75	26.77	1137222
2024-02-23	27.15	28.42	27.02	28.01	1157200
2024-02-26	28.25	28.74	27.98	28.36	787330
2024-02-27	28.49	28.65	27.41	27.52	863379
2024-02-28	27.10	28.28	26.88	27.87	588072
2024-02-29	28.50	28.96	28.35	28.79	1392225
2024-03-01	29.01	30.03	28.60	29.69	633601
2024-03-04	30.27	30.49	29.20	29.32	568888
2024-03-05	28.80	29.42	28.04	28.46	583340
2024-03-06	29.38	29.65	28.57	29.13	524101
2024-03-07	29.43	30.30	29.43	29.85	455989
2024-03-08	29.99	30.28	28.66	28.86	570790
2024-03-11	28.40	29.04	28.06	28.97	432248
2024-03-12	29.19	29.58	28.75	29.52	326969
2024-03-13	29.43	29.65	29.19	29.48	488405
2024-03-14	29.45	29.72	28.30	28.58	492987
2024-03-15	28.16	28.46	27.66	27.88	1100784
2024-03-18	28.24	28.36	27.86	27.94	528073
2024-03-19	27.40	27.89	26.97	27.73	406062
2024-03-20	27.64	28.76	27.47	28.54	362602
2024-03-21	29.30	30.04	29.14	29.34	522929
2024-03-22	29.17	29.31	28.72	28.80	319205
2024-03-25	28.67	28.67	28.31	28.34	263225
2024-03-26	28.57	28.70	27.92	28.13	331542
2024-03-27	28.49	28.78	28.05	28.77	458217
2024-03-28	28.74	28.74	28.00	28.32	825780
2024-04-01	28.32	29.11	28.15	28.78	314264
2024-04-02	28.10	28.16	27.21	27.94	508327
2024-04-03	27.51	28.60	27.50	28.49	260633
2024-04-04	29.11	29.12	27.55	27.89	313413
2024-04-05	27.90	28.39	27.71	28.21	354113
2024-04-08	28.50	28.70	28.18	28.37	190575
2024-04-09	28.76	29.07	28.40	29.05	244201
2024-04-10	28.10	28.60	27.68	28.01	362653
2024-04-11	28.11	28.77	27.98	28.68	315143
2024-04-12	28.15	28.23	27.44	27.63	336079
2024-04-15	27.74	28.03	27.06	27.29	241180
2024-04-16	27.05	27.37	26.70	27.14	251390
2024-04-17	27.38	27.43	26.46	26.52	297642
2024-04-18	26.32	26.72	25.86	26.09	319007
2024-04-19	25.83	26.25	25.00	25.32	429580
2024-04-22	25.57	25.84	25.21	25.68	323275
2024-04-23	25.94	27.48	25.83	26.96	406622
2024-04-24	27.47	27.80	26.86	27.51	320572
2024-04-25	26.99	27.89	26.99	27.76	279793
2024-04-26	27.87	28.38	27.80	28.28	255869
2024-04-29	28.34	28.58	27.95	28.58	239536
2024-04-30	28.41	28.48	27.38	27.41	322863
2024-05-01	26.51	28.00	26.23	26.91	491947
2024-05-02	27.37	28.23	27.08	28.14	317305
2024-05-03	29.00	29.13	28.54	28.78	350378
2024-05-06	28.94	29.40	28.89	29.03	252520
2024-05-07	29.12	29.64	28.99	29.02	294360
2024-05-08	28.54	29.38	28.54	29.38	242698
2024-05-09	29.50	29.52	29.05	29.33	228098
2024-05-10	29.51	29.78	28.85	28.92	204750
2024-05-13	29.14	29.38	28.93	29.00	172528
2024-05-14	29.13	29.29	28.77	29.10	214885
2024-05-15	29.50	29.59	28.98	29.32	215050
2024-05-16	29.26	29.29	28.59	28.61	294250
2024-05-17	28.90	28.90	28.35	28.64	276563
2024-05-20	28.64	29.51	28.64	28.93	274492
2024-05-21	28.61	28.66	28.05	28.26	360458
2024-05-22	23.63	26.67	23.55	26.32	1767226
2024-05-23	26.31	27.35	25.54	25.74	856929
2024-05-24	26.14	26.78	26.01	26.38	467969
2024-05-28	26.91	27.35	26.28	27.29	702660
2024-05-29	27.07	27.39	26.68	26.72	741190
2024-05-30	26.86	27.71	26.73	27.11	402574
2024-05-31	27.13	27.49	26.21	27.35	553886
2024-06-03	27.82	27.82	26.71	26.91	432793
2024-06-04	26.74	26.80	26.23	26.39	585745
2024-06-05	26.87	26.91	26.19	26.48	696621
2024-06-06	26.28	26.31	25.58	25.91	489662
2024-06-07	25.51	25.94	25.39	25.73	355989
2024-06-10	25.28	26.22	25.28	26.08	386564
2024-06-11	25.86	26.08	25.44	25.98	278593
2024-06-12	26.98	27.29	26.34	26.56	370709
2024-06-13	24.90	26.12	24.76	25.31	523202
2024-06-14	24.94	24.99	24.48	24.59	548762
2024-06-17	24.59	25.17	24.17	25.14	548157
2024-06-18	25.17	25.38	24.88	24.93	361336
2024-06-20	24.64	24.89	24.30	24.46	338227
2024-06-21	24.40	25.02	24.15	24.94	1331371
2024-06-24	24.85	24.93	24.44	24.47	362916
2024-06-25	24.51	24.72	24.21	24.64	335142
2024-06-26	24.43	24.87	24.43	24.68	352146
2024-06-27	24.77	24.94	24.46	24.78	284987
2024-06-28	25.00	25.65	24.61	24.67	2710081
2024-07-01	24.73	24.96	24.36	24.48	632647
2024-07-02	24.43	25.32	24.43	25.19	471003
2024-07-03	25.47	25.64	24.96	25.17	192040
2024-07-05	25.24	25.58	24.91	25.48	408553
2024-07-08	25.87	26.15	25.74	25.90	409865
2024-07-09	25.87	25.92	25.27	25.34	427602
2024-07-10	25.56	25.83	25.41	25.80	268751
2024-07-11	26.39	26.39	25.84	26.09	333711
2024-07-12	26.39	27.05	26.08	26.53	342007
2024-07-15	26.68	27.47	26.39	26.91	455943
2024-07-16	27.16	28.05	27.13	27.99	378135
2024-07-17	27.26	27.87	26.61	26.71	461268
2024-07-18	26.95	27.22	26.02	26.34	368289
2024-07-19	26.40	26.50	25.73	25.82	303716
2024-07-22	26.22	27.14	26.01	27.12	353351
2024-07-23	26.93	27.62	26.72	27.32	385357
2024-07-24	27.09	27.28	25.46	25.51	436545
2024-07-25	25.32	26.16	24.63	25.22	644120
2024-07-26	25.97	26.23	24.88	25.62	650470
2024-07-29	25.84	26.42	25.12	25.20	365453
2024-07-30	25.13	25.32	24.26	24.38	510249
2024-07-31	24.91	25.83	24.69	25.41	485804
2024-08-01	25.25	25.59	23.25	23.49	508741
2024-08-02	22.49	22.71	21.54	22.05	780686
2024-08-05	20.30	21.70	20.25	21.06	660457
2024-08-06	21.17	21.57	20.67	21.06	539156
2024-08-07	21.83	21.94	20.62	20.78	517887
2024-08-08	21.20	21.98	20.96	21.98	381153
2024-08-09	21.74	22.01	21.47	21.63	430217
2024-08-12	21.59	21.92	21.38	21.90	323433
2024-08-13	22.16	22.80	21.99	22.78	257320
2024-08-14	22.96	22.96	22.41	22.66	343429
2024-08-15	23.39	23.97	23.09	23.90	458605
2024-08-16	23.77	24.24	23.29	23.80	431315
2024-08-19	23.80	23.84	23.45	23.76	306687
2024-08-20	23.69	23.93	23.29	23.48	495918
2024-08-21	23.84	24.52	23.65	24.50	435768
2024-08-22	24.57	24.69	23.94	23.98	345572
2024-08-23	24.46	24.97	24.09	24.53	307174
2024-08-26	24.60	24.80	23.68	23.79	364460
2024-08-27	23.78	23.90	23.36	23.86	362800
2024-08-28	23.92	24.16	23.62	24.08	505163
2024-08-29	22.64	25.81	22.61	24.92	901235
2024-08-30	25.50	25.95	25.34	25.86	612061
2024-09-03	25.07	25.20	23.61	23.82	589837
2024-09-04	23.64	23.82	23.22	23.26	493069
2024-09-05	23.16	23.35	22.76	22.88	357665
2024-09-06	22.81	22.88	21.96	22.00	416947
2024-09-09	22.07	22.42	21.98	22.09	538742
2024-09-10	22.07	22.34	21.66	22.26	370702
2024-09-11	22.30	22.99	21.87	22.95	409674
2024-09-12	23.00	23.13	22.52	22.77	329302
2024-09-13	23.12	23.93	23.01	23.65	472711
2024-09-16	23.39	23.40	22.88	23.33	427597
2024-09-17	23.74	23.85	23.12	23.47	317675
2024-09-18	23.51	24.21	23.11	23.12	347912
2024-09-19	24.14	24.25	23.59	23.74	647105
2024-09-20	23.43	23.60	23.06	23.37	1461589
2024-09-23	23.60	23.80	23.25	23.61	314319
2024-09-24	23.91	24.30	23.76	24.04	333559
2024-09-25	24.10	24.19	23.74	23.91	381579
2024-09-26	24.94	25.16	24.22	24.85	350695
2024-09-27	25.09	25.11	24.66	24.80	279487
2024-09-30	24.46	25.06	24.43	24.76	290784
2024-10-01	24.78	24.80	23.68	23.93	353494
2024-10-02	23.92	24.53	23.89	24.39	328728
2024-10-03	24.13	24.87	24.00	24.25	358772
2024-10-04	25.00	25.00	24.40	24.59	250867
2024-10-07	24.40	24.82	24.38	24.56	454483
2024-10-08	24.51	24.51	23.81	23.94	447759
2024-10-09	23.78	24.19	23.65	23.84	435647
2024-10-10	23.50	23.81	23.20	23.78	357378
2024-10-11	23.78	24.28	23.78	24.20	259560
2024-10-14	24.24	24.59	24.11	24.14	272728
2024-10-15	24.00	24.52	23.52	23.59	549693
2024-10-16	24.17	24.17	23.56	23.91	369004
2024-10-17	24.35	24.45	23.78	23.80	320649
2024-10-18	24.00	24.03	23.54	23.74	738738
2024-10-21	23.73	23.80	23.37	23.46	556086
2024-10-22	23.44	23.57	23.26	23.54	439570
2024-10-23	23.44	23.67	22.96	23.31	294718
2024-10-24	23.43	23.48	23.02	23.19	316389
2024-10-25	23.36	23.80	23.36	23.60	219036
2024-10-28	23.64	24.22	23.60	23.92	326794
2024-10-29	23.91	24.23	23.89	24.17	319770
2024-10-30	23.81	24.26	23.70	23.74	292323
2024-10-31	23.73	23.74	22.80	22.80	290402
2024-11-01	22.95	23.42	22.95	23.18	361011
2024-11-04	23.02	23.53	22.88	23.02	292460
2024-11-05	23.04	24.15	23.04	24.00	355398
2024-11-06	24.96	25.52	24.46	25.27	618939
2024-11-07	25.42	26.30	25.39	25.95	416941
2024-11-08	25.77	25.96	25.39	25.49	323894
2024-11-11	25.59	25.83	25.29	25.71	259949
2024-11-12	25.61	25.70	24.87	25.28	311323
2024-11-13	25.35	25.55	24.44	24.49	295517
2024-11-14	24.72	25.03	24.51	24.66	410254
2024-11-15	24.41	24.41	23.60	23.65	420371
2024-11-18	23.55	24.05	23.50	23.86	279726
2024-11-19	23.62	23.96	23.42	23.94	271582
2024-11-20	23.86	24.19	23.79	24.10	385288
2024-11-21	24.40	24.65	24.12	24.44	331808
2024-11-22	24.40	25.08	24.40	24.89	329483
2024-11-25	25.22	25.93	25.22	25.43	420469
2024-11-26	25.50	25.63	25.19	25.36	699775
2024-11-27	25.36	25.51	24.07	24.18	695319
2024-11-29	24.55	25.08	24.36	24.91	180778
2024-12-02	24.86	25.47	24.78	25.34	373615
2024-12-03	25.15	25.21	24.75	25.02	529976
2024-12-04	25.28	25.49	24.94	25.01	292537
2024-12-05	25.11	25.15	24.19	24.26	288723
2024-12-06	24.46	25.29	24.21	25.25	297282
2024-12-09	25.61	26.32	25.42	25.83	406635
2024-12-10	25.83	25.83	25.14	25.32	953798
2024-12-11	29.69	31.60	27.82	28.06	1974008
2024-12-12	27.76	27.93	25.55	26.27	810700
2024-12-13	26.38	27.13	26.10	26.49	552645
2024-12-16	26.44	26.67	25.93	26.50	480629
2024-12-17	26.43	26.90	25.93	26.23	497958
2024-12-18	26.47	27.08	24.59	24.91	639457
2024-12-19	25.54	25.72	24.31	24.41	765327
2024-12-20	23.96	24.61	23.82	24.04	2344382
2024-12-23	24.08	24.46	23.81	23.85	514469
2024-12-24	23.80	24.20	23.70	24.19	313766
2024-12-26	24.01	24.35	23.85	24.27	364025
2024-12-27	24.09	24.45	23.51	23.92	300669
2024-12-30	23.60	23.81	23.29	23.52	452898
2024-12-31	23.69	23.99	23.48	23.56	392172
2025-01-02	23.98	24.55	23.72	24.01	407636
2025-01-03	24.10	24.25	23.68	24.12	306985
2025-01-06	24.29	25.20	24.29	24.57	516182
2025-01-07	24.61	25.36	24.43	24.47	1121534
2025-01-08	24.15	24.38	23.93	24.22	496233
2025-01-10	23.75	23.98	23.26	23.53	416264
2025-01-13	23.08	23.64	22.95	23.62	519392
2025-01-14	23.88	24.14	23.39	23.54	509450
2025-01-15	24.10	24.36	23.96	24.11	406141
2025-01-16	24.30	24.71	24.05	24.15	450833
2025-01-17	24.64	24.75	24.32	24.57	379155
2025-01-21	24.90	24.95	24.07	24.10	498376
2025-01-22	24.20	24.75	23.91	23.94	469934
2025-01-23	23.46	23.70	23.18	23.51	416362
2025-01-24	23.44	23.53	23.07	23.31	323571
2025-01-27	22.71	23.12	22.48	22.63	600157
2025-01-28	22.60	22.78	22.27	22.50	335358
2025-01-29	22.69	22.97	22.50	22.82	396117
2025-01-30	23.20	23.29	22.89	23.06	320073
2025-01-31	23.13	23.48	22.77	22.99	510216
2025-02-03	22.27	22.85	21.97	22.39	605774
2025-02-04	22.34	22.70	22.28	22.52	393351
2025-02-05	22.51	23.03	22.39	22.85	414508
2025-02-06	22.82	23.18	22.74	22.89	379484
2025-02-07	22.87	23.03	22.39	22.52	458376
2025-02-10	22.69	22.86	22.43	22.72	502009
2025-02-11	22.39	22.88	22.39	22.55	390935
2025-02-12	22.20	22.41	22.11	22.25	386824
2025-02-13	22.31	22.57	22.09	22.52	306465
2025-02-14	22.54	22.73	22.23	22.27	247954
2025-02-18	22.30	22.50	22.12	22.45	389353
2025-02-19	22.45	22.82	22.36	22.57	578080
2025-02-20	22.61	22.91	22.36	22.53	419252
2025-02-21	22.80	23.13	21.69	21.76	441413
2025-02-24	21.87	21.96	21.52	21.57	539714
2025-02-25	21.35	21.45	20.54	20.70	760193
2025-02-26	20.80	22.08	20.50	21.11	1120173
2025-02-27	21.08	21.41	20.56	20.59	823325
2025-02-28	20.59	21.14	20.28	20.84	785536
2025-03-03	21.04	21.19	19.79	19.89	733872
2025-03-04	19.71	20.64	19.61	20.16	835276
2025-03-05	20.38	20.94	20.18	20.91	828439
2025-03-06	20.47	21.28	20.41	21.03	835638
2025-03-07	21.01	21.76	20.92	21.71	567549
2025-03-10	21.27	21.63	20.85	20.93	717239
2025-03-11	20.91	21.36	20.65	20.80	783048
2025-03-12	21.13	21.19	20.78	20.83	807584
2025-03-13	20.89	21.48	20.63	20.76	653099
2025-03-14	21.04	21.51	20.98	21.26	604001
2025-03-17	21.16	21.68	21.10	21.53	571657
2025-03-18	21.34	21.64	21.26	21.47	553766
2025-03-19	21.52	21.87	21.38	21.43	409621
2025-03-20	21.15	21.58	21.05	21.36	621305
2025-03-21	21.01	21.27	20.63	21.01	2297133
2025-03-24	21.56	21.79	21.34	21.72	593587
2025-03-25	21.66	21.80	21.42	21.56	371518
2025-03-26	21.54	21.72	21.35	21.68	565787
2025-03-27	21.59	21.62	21.15	21.28	599743
2025-03-28	21.15	21.29	20.43	20.60	652276

Explore More About PLAB

Coins representing dividend payouts and trends

PLAB Dividend History

Discover Photronics 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

PLAB Stock Split History

Discover Photronics 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

PLAB Historical Prices

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

Web Analytics