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

WWW Historical Prices

Summary

Key Stock Metrics

9.58

(April 9, 2025)

52-Week Low

32.80

(September 5, 2025)

52-Week High

44.74

(May 10, 2021)

All-Time High

30.73

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-01	1.92	1.92	1.89	1.89	165498
1993-12-02	1.91	1.91	1.85	1.87	390227
1993-12-03	1.85	1.89	1.85	1.86	212579
1993-12-06	1.86	1.93	1.86	1.90	798695
1993-12-07	1.89	1.93	1.89	1.92	423640
1993-12-08	1.92	1.93	1.90	1.90	183723
1993-12-09	1.89	1.93	1.89	1.92	200429
1993-12-10	1.93	1.93	1.90	1.93	227751
1993-12-13	1.91	1.92	1.89	1.91	323417
1993-12-14	1.89	1.89	1.85	1.87	349236
1993-12-15	1.86	1.88	1.84	1.85	1984596
1993-12-16	1.87	1.96	1.87	1.91	936871
1993-12-17	1.93	1.93	1.90	1.93	539034
1993-12-20	1.93	1.95	1.93	1.95	475262
1993-12-21	1.94	1.96	1.93	1.93	432752
1993-12-22	1.94	1.96	1.94	1.94	434271
1993-12-23	1.93	1.93	1.92	1.93	475262
1993-12-27	1.92	1.93	1.92	1.92	510193
1993-12-28	1.91	1.92	1.87	1.90	476781
1993-12-29	1.92	1.94	1.91	1.94	247495
1993-12-30	1.93	1.98	1.93	1.98	320380
1993-12-31	1.99	2.03	1.98	2.00	572447
1994-01-03	2.01	2.03	2.01	2.03	659000
1994-01-04	2.03	2.03	2.01	2.02	136657
1994-01-05	2.01	2.03	2.01	2.01	334049
1994-01-06	1.99	1.99	1.91	1.95	851836
1994-01-07	1.94	2.02	1.94	1.99	481337
1994-01-10	2.00	2.01	1.97	1.98	378092
1994-01-11	1.97	1.97	1.93	1.94	259645
1994-01-12	1.94	1.95	1.94	1.95	65291
1994-01-13	1.93	2.00	1.91	2.00	449458
1994-01-14	2.01	2.06	1.99	2.06	575484
1994-01-17	2.04	2.05	2.03	2.03	282426
1994-01-18	2.04	2.08	2.04	2.07	721254
1994-01-19	2.05	2.07	2.04	2.05	176129
1994-01-20	2.04	2.10	2.03	2.10	593709
1994-01-21	2.09	2.16	2.09	2.09	531441
1994-01-24	2.11	2.12	2.09	2.12	372017
1994-01-25	2.11	2.11	2.07	2.07	223210
1994-01-26	2.08	2.16	2.06	2.14	165498
1994-01-27	2.11	2.13	2.08	2.08	249014
1994-01-28	2.07	2.07	2.06	2.06	81982
1994-01-31	2.04	2.04	1.98	1.98	469187
1994-02-01	1.99	2.00	1.97	1.99	1239041
1994-02-02	2.01	2.03	1.99	2.03	586116
1994-02-03	2.05	2.11	2.04	2.11	680263
1994-02-04	2.12	2.18	2.12	2.13	2209325
1994-02-07	2.10	2.13	2.07	2.12	983952
1994-02-08	2.12	2.27	2.12	2.26	2163778
1994-02-09	2.26	2.29	2.21	2.27	1103903
1994-02-10	2.26	2.27	2.25	2.26	851836
1994-02-11	2.24	2.24	2.17	2.20	1491108
1994-02-14	2.19	2.21	2.17	2.20	744035
1994-02-15	2.19	2.27	2.19	2.21	526899
1994-02-16	2.21	2.24	2.21	2.23	405415
1994-02-17	2.24	2.27	2.21	2.23	891324
1994-02-18	2.23	2.24	2.21	2.21	208023
1994-02-22	2.21	2.30	2.21	2.30	624069
1994-02-23	2.30	2.33	2.30	2.31	850317
1994-02-24	2.30	2.31	2.26	2.30	1260304
1994-02-25	2.31	2.31	2.28	2.28	399340
1994-02-28	2.29	2.29	2.26	2.26	220173
1994-03-01	2.26	2.28	2.26	2.26	621032
1994-03-02	2.26	2.28	2.23	2.27	546628
1994-03-03	2.27	2.30	2.27	2.28	299133
1994-03-04	2.28	2.30	2.27	2.29	262683
1994-03-07	2.30	2.33	2.27	2.33	476781
1994-03-08	2.35	2.40	2.35	2.37	1403036
1994-03-09	2.39	2.40	2.37	2.38	599784
1994-03-10	2.39	2.39	2.35	2.35	347717
1994-03-11	2.34	2.35	2.31	2.32	279389
1994-03-14	2.33	2.35	2.33	2.33	177648
1994-03-15	2.35	2.37	2.35	2.37	224729
1994-03-16	2.37	2.37	2.35	2.35	176129
1994-03-17	2.37	2.39	2.37	2.39	376558
1994-03-18	2.37	2.38	2.37	2.38	112357
1994-03-21	2.37	2.41	2.37	2.41	290020
1994-03-22	2.41	2.42	2.40	2.41	293058
1994-03-23	2.43	2.44	2.42	2.44	589153
1994-03-24	2.42	2.42	2.37	2.40	777432
1994-03-25	2.40	2.40	2.38	2.38	107800
1994-03-28	2.36	2.36	2.24	2.27	889805
1994-03-29	2.26	2.32	2.07	2.14	1480477
1994-03-30	2.16	2.26	2.09	2.20	1787204
1994-03-31	2.18	2.24	2.12	2.21	804770
1994-04-04	2.16	2.24	2.16	2.22	809326
1994-04-05	2.26	2.35	2.26	2.34	1390886
1994-04-06	2.35	2.35	2.33	2.35	844242
1994-04-07	2.35	2.40	2.35	2.39	1190457
1994-04-08	2.39	2.40	2.35	2.35	308230
1994-04-11	2.37	2.40	2.37	2.39	314305
1994-04-12	2.40	2.40	2.34	2.35	454015
1994-04-13	2.36	2.36	2.33	2.33	311267
1994-04-14	2.31	2.31	2.19	2.20	306711
1994-04-15	2.17	2.28	2.17	2.25	697501
1994-04-18	2.27	2.30	2.23	2.27	340139
1994-04-19	2.26	2.26	2.22	2.23	239922
1994-04-20	2.22	2.23	2.17	2.17	110342
1994-04-21	2.17	2.21	2.15	2.17	685351
1994-04-22	2.20	2.28	2.20	2.26	302686
1994-04-25	2.27	2.28	2.23	2.27	563871
1994-04-26	2.27	2.30	2.26	2.30	455554
1994-04-28	2.30	2.31	2.28	2.30	178169
1994-04-29	2.28	2.30	2.28	2.30	34414
1994-05-02	2.31	2.35	2.31	2.35	311799
1994-05-03	2.36	2.41	2.33	2.33	235872
1994-05-04	2.35	2.35	2.30	2.30	212584
1994-05-05	2.30	2.30	2.27	2.30	101229
1994-05-06	2.28	2.28	2.23	2.26	110342
1994-05-09	2.28	2.28	2.25	2.26	119454
1994-05-10	2.28	2.28	2.21	2.23	261184
1994-05-11	2.22	2.25	2.20	2.20	121479
1994-05-12	2.20	2.21	2.17	2.17	505156
1994-05-13	2.21	2.21	2.15	2.16	231822
1994-05-16	2.16	2.16	2.10	2.11	665111
1994-05-17	2.09	2.09	1.99	1.99	1063975
1994-05-18	2.01	2.06	1.94	2.04	712688
1994-05-19	2.05	2.07	1.99	1.99	327999
1994-05-20	1.99	2.01	1.98	2.00	248022
1994-05-23	2.02	2.11	1.99	2.06	182219
1994-05-24	2.04	2.09	2.04	2.09	266247
1994-05-25	2.07	2.07	2.00	2.05	238909
1994-05-26	2.02	2.02	2.00	2.00	253084
1994-05-27	2.00	2.00	1.95	1.95	217647
1994-05-31	1.93	1.93	1.83	1.86	868593
1994-06-01	1.88	1.88	1.84	1.86	612461
1994-06-02	1.88	1.91	1.88	1.90	403916
1994-06-03	1.91	1.94	1.84	1.94	750141
1994-06-06	1.91	2.00	1.91	1.96	400889
1994-06-07	1.98	1.98	1.88	1.90	896933
1994-06-08	1.91	1.94	1.89	1.90	446441
1994-06-09	1.91	1.94	1.90	1.91	178169
1994-06-10	1.91	2.05	1.91	2.05	977923
1994-06-13	2.02	2.02	2.00	2.01	169057
1994-06-14	2.01	2.06	2.01	2.05	436316
1994-06-15	2.05	2.07	2.04	2.07	161969
1994-06-16	2.15	2.31	2.15	2.31	1432464
1994-06-17	2.32	2.32	2.12	2.15	1135852
1994-06-20	2.11	2.12	2.11	2.12	143744
1994-06-21	2.12	2.12	2.09	2.09	140707
1994-06-22	2.09	2.09	2.01	2.01	472756
1994-06-23	2.01	2.06	1.98	2.06	1430439
1994-06-24	2.05	2.15	2.00	2.12	760266
1994-06-27	2.10	2.12	2.07	2.10	353301
1994-06-28	2.07	2.12	2.07	2.10	475794
1994-06-29	2.07	2.19	2.07	2.12	206519
1994-06-30	2.14	2.15	2.09	2.10	272322
1994-07-01	2.07	2.16	2.07	2.16	353301
1994-07-05	2.15	2.17	2.12	2.14	215622
1994-07-06	2.15	2.16	2.14	2.14	338114
1994-07-07	2.15	2.20	2.14	2.19	327999
1994-07-08	2.19	2.22	2.17	2.22	573996
1994-07-11	2.21	2.25	2.21	2.25	231822
1994-07-12	2.30	2.32	2.21	2.25	924270
1994-07-13	2.27	2.27	2.23	2.25	541596
1994-07-14	2.23	2.31	2.23	2.31	184244
1994-07-15	2.31	2.31	2.25	2.25	211572
1994-07-18	2.26	2.28	2.23	2.27	175132
1994-07-19	2.26	2.33	2.26	2.32	218659
1994-07-20	2.30	2.30	2.22	2.26	234859
1994-07-21	2.26	2.26	2.23	2.26	81992
1994-07-22	2.26	2.26	2.20	2.20	402904
1994-07-25	2.21	2.21	2.20	2.20	71867
1994-07-26	2.20	2.20	2.17	2.19	43527
1994-07-27	2.19	2.19	2.17	2.17	131604
1994-07-28	2.17	2.17	2.12	2.12	333061
1994-07-29	2.12	2.14	2.12	2.12	123504
1994-08-01	2.10	2.12	2.10	2.12	993110
1994-08-02	2.12	2.19	2.12	2.15	185257
1994-08-03	2.14	2.14	2.12	2.14	30364
1994-08-04	2.14	2.14	2.07	2.10	241947
1994-08-05	2.07	2.15	2.07	2.14	136657
1994-08-08	2.11	2.12	2.11	2.11	112367
1994-08-09	2.12	2.12	2.10	2.10	106292
1994-08-10	2.09	2.10	2.07	2.10	297624
1994-08-11	2.10	2.10	2.05	2.07	1522567
1994-08-12	2.10	2.11	2.06	2.09	190319
1994-08-15	2.07	2.11	2.07	2.10	92117
1994-08-16	2.09	2.16	2.09	2.16	191332
1994-08-17	2.15	2.23	2.15	2.21	319899
1994-08-18	2.21	2.23	2.21	2.22	139694
1994-08-19	2.21	2.26	2.21	2.25	214609
1994-08-22	2.23	2.23	2.19	2.23	142732
1994-08-23	2.23	2.26	2.21	2.23	220684
1994-08-24	2.25	2.28	2.25	2.28	587158
1994-08-25	2.28	2.28	2.27	2.28	46564
1994-08-26	2.27	2.28	2.26	2.26	326986
1994-08-29	2.27	2.31	2.27	2.31	490981
1994-08-30	2.32	2.41	2.32	2.41	1536742
1994-08-31	2.42	2.44	2.42	2.42	240934
1994-09-01	2.44	2.44	2.43	2.43	124517
1994-09-02	2.44	2.54	2.44	2.53	1201655
1994-09-06	2.54	2.54	2.49	2.52	325974
1994-09-07	2.52	2.61	2.52	2.58	748116
1994-09-08	2.61	2.68	2.61	2.67	2041898
1994-09-09	2.64	2.64	2.62	2.63	634736
1994-09-12	2.62	2.63	2.59	2.62	468716
1994-09-13	2.62	2.67	2.59	2.67	516294
1994-09-14	2.65	2.65	2.62	2.62	155894
1994-09-15	2.64	2.65	2.63	2.65	244984
1994-09-16	2.64	2.67	2.64	2.67	353301
1994-09-19	2.68	2.68	2.63	2.63	259159
1994-09-20	2.62	2.62	2.57	2.58	137679
1994-09-21	2.59	2.59	2.44	2.53	465679
1994-09-22	2.52	2.52	2.49	2.49	340139
1994-09-23	2.49	2.51	2.47	2.51	188294
1994-09-26	2.49	2.51	2.44	2.44	166019
1994-09-27	2.42	2.48	2.42	2.48	438341
1994-09-28	2.48	2.54	2.48	2.49	586146
1994-09-29	2.52	2.57	2.52	2.52	145769
1994-09-30	2.53	2.61	2.52	2.52	1004248
1994-10-03	2.52	2.53	2.47	2.47	60739
1994-10-04	2.47	2.47	2.37	2.38	528444
1994-10-05	2.36	2.36	2.31	2.35	734963
1994-10-06	2.33	2.36	2.33	2.35	887820
1994-10-07	2.36	2.47	2.36	2.40	571971
1994-10-10	2.41	2.46	2.40	2.43	99204
1994-10-11	2.42	2.49	2.42	2.47	516294
1994-10-12	2.47	2.49	2.47	2.47	439354
1994-10-13	2.49	2.58	2.47	2.58	1183430
1994-10-14	2.59	2.61	2.57	2.61	293574
1994-10-17	2.58	2.59	2.57	2.59	61752
1994-10-18	2.59	2.61	2.58	2.59	2045948
1994-10-19	2.59	2.59	2.58	2.58	2052023
1994-10-20	2.57	2.57	2.52	2.53	276372
1994-10-21	2.51	2.53	2.47	2.52	206519
1994-10-24	2.49	2.51	2.47	2.47	450491
1994-10-25	2.47	2.48	2.46	2.46	278386
1994-10-26	2.46	2.46	2.40	2.40	539581
1994-10-27	2.41	2.41	2.38	2.38	724838
1994-10-28	2.40	2.44	2.40	2.44	124517
1994-10-31	2.43	2.47	2.42	2.42	369501
1994-11-01	2.42	2.47	2.41	2.46	225747
1994-11-02	2.43	2.47	2.43	2.47	142732
1994-11-03	2.49	2.51	2.48	2.48	180194
1994-11-04	2.48	2.48	2.46	2.46	158932
1994-11-07	2.44	2.46	2.41	2.41	610436
1994-11-08	2.41	2.43	2.41	2.41	189307
1994-11-09	2.43	2.44	2.42	2.42	175132
1994-11-10	2.42	2.46	2.42	2.46	485919
1994-11-11	2.44	2.47	2.44	2.47	71867
1994-11-14	2.46	2.47	2.43	2.44	438341
1994-11-15	2.44	2.44	2.42	2.42	286486
1994-11-16	2.42	2.43	2.37	2.38	171082
1994-11-17	2.40	2.41	2.37	2.37	313824
1994-11-18	2.35	2.35	2.30	2.30	295599
1994-11-21	2.35	2.35	2.27	2.28	593233
1994-11-22	2.26	2.27	2.17	2.19	439354
1994-11-23	2.16	2.20	2.11	2.12	726863
1994-11-25	2.15	2.17	2.15	2.17	107304
1994-11-28	2.17	2.22	2.17	2.20	1348447
1994-11-29	2.21	2.22	2.20	2.21	360389
1994-11-30	2.21	2.21	2.20	2.20	135644
1994-12-01	2.22	2.23	2.14	2.15	517306
1994-12-02	2.16	2.23	2.16	2.21	184244
1994-12-05	2.22	2.26	2.19	2.19	252072
1994-12-06	2.17	2.19	2.15	2.19	330024
1994-12-07	2.20	2.20	2.11	2.14	553746
1994-12-08	2.14	2.15	2.12	2.14	73892
1994-12-09	2.14	2.14	2.07	2.09	268272
1994-12-12	2.09	2.09	2.05	2.07	85029
1994-12-13	2.06	2.06	2.00	2.01	245997
1994-12-14	2.04	2.15	2.04	2.15	556783
1994-12-15	2.17	2.20	2.16	2.20	297624
1994-12-16	2.22	2.23	2.17	2.22	258147
1994-12-19	2.20	2.21	2.17	2.17	134632
1994-12-20	2.17	2.21	2.09	2.15	493006
1994-12-21	2.16	2.28	2.16	2.27	437329
1994-12-22	2.26	2.27	2.22	2.27	399876
1994-12-23	2.25	2.37	2.25	2.35	183232
1994-12-27	2.35	2.41	2.35	2.40	203472
1994-12-28	2.40	2.46	2.38	2.46	566908
1994-12-29	2.46	2.46	2.43	2.43	120467
1994-12-30	2.42	2.54	2.42	2.54	169057
1995-01-03	2.52	2.52	2.46	2.47	196394
1995-01-04	2.49	2.51	2.47	2.48	130582
1995-01-05	2.47	2.47	2.41	2.41	79967
1995-01-06	2.40	2.40	2.30	2.32	132617
1995-01-09	2.30	2.31	2.28	2.28	359376
1995-01-10	2.32	2.43	2.32	2.43	243972
1995-01-11	2.43	2.46	2.41	2.46	106292
1995-01-12	2.47	2.47	2.42	2.43	392789
1995-01-13	2.43	2.44	2.42	2.43	199422
1995-01-16	2.44	2.54	2.42	2.53	1176342
1995-01-17	2.52	2.62	2.52	2.58	703576
1995-01-18	2.59	2.59	2.53	2.53	858468
1995-01-19	2.54	2.56	2.52	2.53	675226
1995-01-20	2.54	2.54	2.49	2.52	147794
1995-01-23	2.51	2.51	2.43	2.44	566908
1995-01-24	2.46	2.47	2.44	2.44	115404
1995-01-25	2.44	2.48	2.44	2.48	479844
1995-01-26	2.48	2.51	2.48	2.48	411004
1995-01-27	2.51	2.53	2.49	2.52	390764
1995-01-30	2.53	2.53	2.47	2.47	124517
1995-01-31	2.48	2.51	2.46	2.47	295599
1995-02-01	2.51	2.51	2.47	2.47	36439
1995-02-02	2.47	2.51	2.47	2.49	594246
1995-02-03	2.52	2.57	2.52	2.54	154882
1995-02-06	2.53	2.53	2.48	2.49	477819
1995-02-07	2.51	2.51	2.47	2.49	266247
1995-02-08	2.48	2.49	2.47	2.47	716738
1995-02-09	2.48	2.52	2.48	2.52	101229
1995-02-10	2.52	2.61	2.52	2.57	337111
1995-02-13	2.56	2.64	2.56	2.64	699526
1995-02-14	2.62	2.64	2.58	2.58	262197
1995-02-15	2.57	2.59	2.53	2.59	299649
1995-02-16	2.58	2.61	2.57	2.59	195382
1995-02-17	2.58	2.59	2.58	2.58	121479
1995-02-21	2.67	2.74	2.63	2.63	2717134
1995-02-22	2.63	2.65	2.62	2.65	291549
1995-02-23	2.64	2.67	2.64	2.65	732938
1995-02-24	2.67	2.69	2.65	2.65	461629
1995-02-27	2.65	2.68	2.65	2.67	336099
1995-02-28	2.64	2.68	2.64	2.68	343176
1995-03-01	2.69	2.69	2.64	2.64	817968
1995-03-02	2.64	2.68	2.63	2.68	114392
1995-03-03	2.68	2.68	2.65	2.65	67827
1995-03-06	2.65	2.67	2.64	2.65	293574
1995-03-07	2.67	2.67	2.63	2.63	61752
1995-03-08	2.64	2.69	2.64	2.69	915158
1995-03-09	2.69	2.69	2.67	2.67	39477
1995-03-10	2.65	2.70	2.64	2.68	326986
1995-03-13	2.65	2.67	2.63	2.64	132617
1995-03-14	2.65	2.67	2.63	2.63	107304
1995-03-15	2.64	2.67	2.63	2.65	113379
1995-03-16	2.65	2.65	2.62	2.64	126542
1995-03-17	2.63	2.64	2.62	2.62	79967
1995-03-20	2.62	2.65	2.62	2.64	70854
1995-03-21	2.64	2.67	2.64	2.65	215622
1995-03-22	2.64	2.65	2.64	2.64	38464
1995-03-23	2.65	2.67	2.64	2.67	261184
1995-03-24	2.67	2.84	2.67	2.84	700538
1995-03-27	2.82	2.89	2.80	2.89	431254
1995-03-28	2.88	2.88	2.84	2.88	123504
1995-03-29	2.86	2.89	2.86	2.89	374564
1995-03-30	2.88	2.93	2.88	2.93	226759
1995-03-31	2.93	3.04	2.93	3.03	578046
1995-04-03	3.05	3.05	2.96	2.96	231822
1995-04-04	2.99	2.99	2.95	2.95	196394
1995-04-05	2.91	2.94	2.91	2.91	299649
1995-04-06	2.91	3.03	2.91	3.03	384689
1995-04-07	3.05	3.11	3.05	3.09	611448
1995-04-10	3.09	3.15	3.09	3.14	117429
1995-04-11	3.12	3.16	3.12	3.15	57702
1995-04-12	3.15	3.22	3.15	3.21	591208
1995-04-13	3.24	3.33	3.22	3.32	400889
1995-04-17	3.35	3.35	3.22	3.28	255109
1995-04-18	3.30	3.40	3.30	3.36	570958
1995-04-19	3.38	3.40	3.33	3.33	655998
1995-04-20	3.33	3.35	3.25	3.28	945533
1995-04-21	3.28	3.28	3.27	3.28	41502
1995-04-24	3.28	3.28	3.19	3.21	202469
1995-04-25	3.22	3.25	3.21	3.24	188294
1995-04-26	3.22	3.25	3.20	3.25	758241
1995-04-27	3.25	3.26	3.22	3.24	1809064
1995-04-28	3.25	3.31	3.24	3.31	318886
1995-05-01	3.32	3.32	3.28	3.31	182219
1995-05-02	3.31	3.36	3.31	3.35	192344
1995-05-03	3.33	3.36	3.32	3.36	83004
1995-05-04	3.36	3.36	3.33	3.33	116417
1995-05-05	3.32	3.35	3.19	3.26	151844
1995-05-08	3.27	3.32	3.21	3.32	180194
1995-05-09	3.33	3.35	3.28	3.28	369501
1995-05-10	3.31	3.35	3.25	3.26	292561
1995-05-11	3.27	3.35	3.25	3.35	251059
1995-05-12	3.35	3.36	3.33	3.36	416066
1995-05-15	3.37	3.44	3.36	3.44	422141
1995-05-16	3.48	3.59	3.44	3.44	215973
1995-05-17	3.41	3.41	3.26	3.33	158604
1995-05-18	3.32	3.35	3.26	3.32	154554
1995-05-19	3.33	3.35	3.30	3.32	199779
1995-05-22	3.30	3.32	3.28	3.30	140379
1995-05-23	3.26	3.32	3.24	3.32	112036
1995-05-24	3.30	3.32	3.15	3.19	288191
1995-05-25	3.17	3.17	3.00	3.07	204498
1995-05-26	3.06	3.11	3.04	3.09	90436
1995-05-30	3.09	3.11	3.07	3.11	53993
1995-05-31	3.11	3.11	3.02	3.02	550064
1995-06-01	3.02	3.17	3.02	3.13	2704448
1995-06-02	3.09	3.11	3.07	3.09	154554
1995-06-05	3.09	3.11	3.06	3.06	72211
1995-06-06	3.06	3.09	3.06	3.07	78286
1995-06-07	3.06	3.11	3.06	3.06	53993
1995-06-08	3.09	3.11	3.06	3.07	161979
1995-06-09	3.11	3.11	3.06	3.09	195054
1995-06-12	3.07	3.11	3.07	3.11	138361
1995-06-13	3.11	3.26	3.11	3.26	174804
1995-06-14	3.22	3.26	3.13	3.19	154554
1995-06-15	3.20	3.22	3.07	3.11	323291
1995-06-16	3.13	3.15	3.07	3.09	35093
1995-06-19	3.09	3.09	2.96	2.96	650632
1995-06-20	2.96	3.02	2.91	3.00	250398
1995-06-21	2.96	2.98	2.94	2.96	400227
1995-06-22	2.96	3.02	2.94	3.00	704625
1995-06-23	2.98	3.02	2.93	2.94	209229
1995-06-26	2.96	3.02	2.94	2.96	307766
1995-06-27	2.98	3.11	2.98	3.07	300341
1995-06-28	3.11	3.13	2.96	3.02	318566
1995-06-29	3.00	3.09	3.00	3.09	175479
1995-06-30	3.11	3.11	3.02	3.07	124186
1995-07-03	3.11	3.11	3.09	3.11	19568
1995-07-05	3.15	3.20	3.13	3.20	284141
1995-07-06	3.20	3.20	3.19	3.19	211248
1995-07-07	3.19	3.19	3.06	3.06	265923
1995-07-10	3.17	3.37	3.17	3.33	418452
1995-07-11	3.33	3.33	3.24	3.32	312491
1995-07-12	3.30	3.39	3.30	3.39	170079
1995-07-13	3.41	3.41	3.30	3.30	221373
1995-07-14	3.30	3.32	3.24	3.32	176829
1995-07-17	3.32	3.41	3.32	3.41	352309
1995-07-18	3.43	3.44	3.35	3.35	258498
1995-07-19	3.35	3.39	3.28	3.32	155229
1995-07-20	3.30	3.37	3.28	3.35	149154
1995-07-21	3.39	3.50	3.35	3.46	710700
1995-07-24	3.52	3.69	3.52	3.59	507546
1995-07-25	3.56	3.69	3.56	3.69	191679
1995-07-26	3.65	3.74	3.65	3.74	272666
1995-07-27	3.72	3.83	3.72	3.82	190329
1995-07-28	3.83	3.89	3.83	3.83	375934
1995-07-31	3.85	3.85	3.70	3.70	45218
1995-08-01	3.65	3.70	3.59	3.70	150504
1995-08-02	3.67	3.76	3.67	3.72	55343
1995-08-03	3.70	3.76	3.70	3.74	70861
1995-08-04	3.76	3.93	3.76	3.89	172104
1995-08-07	3.87	3.91	3.83	3.91	213273
1995-08-08	3.94	4.04	3.93	3.98	224073
1995-08-09	4.02	4.09	3.96	4.06	212598
1995-08-10	4.06	4.07	4.00	4.04	116761
1995-08-11	4.00	4.00	3.85	3.89	133629
1995-08-14	3.93	4.00	3.93	4.00	195054
1995-08-15	4.04	4.17	4.04	4.07	231498
1995-08-16	4.06	4.09	4.00	4.00	116086
1995-08-17	4.02	4.04	3.96	3.96	208548
1995-08-18	3.94	3.94	3.85	3.91	512271
1995-08-21	3.93	3.93	3.85	3.91	86386
1995-08-22	3.91	3.91	3.89	3.91	89086
1995-08-23	3.87	3.91	3.83	3.89	60743
1995-08-24	3.87	3.89	3.87	3.89	33068
1995-08-25	3.91	3.93	3.91	3.93	195729
1995-08-28	3.93	3.93	3.91	3.93	99211
1995-08-29	3.93	3.93	3.78	3.80	323966
1995-08-30	3.76	3.76	3.70	3.72	235548
1995-08-31	3.69	3.70	3.61	3.61	612157
1995-09-01	3.65	3.83	3.65	3.83	374584
1995-09-05	3.83	3.87	3.82	3.87	288191
1995-09-06	3.87	3.89	3.85	3.85	546696
1995-09-07	3.83	3.89	3.83	3.89	72886
1995-09-08	3.91	3.94	3.87	3.93	294266
1995-09-11	3.93	3.94	3.89	3.91	147129
1995-09-12	3.93	3.93	3.85	3.89	338141
1995-09-13	3.91	3.91	3.80	3.83	243648
1995-09-14	3.87	3.91	3.83	3.85	132279
1995-09-15	3.82	3.85	3.78	3.82	2076090
1995-09-18	3.82	3.91	3.80	3.87	153204
1995-09-19	3.87	3.89	3.83	3.87	182229
1995-09-20	3.93	4.07	3.87	4.07	3116832
1995-09-21	4.07	4.19	4.06	4.07	1658981
1995-09-22	4.04	4.07	3.94	3.94	1175728
1995-09-25	3.96	4.04	3.94	4.02	735675
1995-09-26	4.06	4.07	4.00	4.00	256473
1995-09-27	4.00	4.00	3.96	4.00	144429
1995-09-28	4.02	4.19	4.02	4.06	507546
1995-09-29	4.07	4.11	4.02	4.06	505521
1995-10-02	4.04	4.11	4.02	4.06	630382
1995-10-03	4.06	4.06	4.00	4.02	463677
1995-10-04	4.02	4.02	3.94	3.98	314516
1995-10-05	3.98	4.00	3.89	3.96	712050
1995-10-06	3.96	4.04	3.96	4.04	251748
1995-10-09	4.04	4.07	4.02	4.06	197079
1995-10-10	4.02	4.06	3.94	4.02	209229
1995-10-11	4.04	4.04	4.00	4.00	223398
1995-10-12	3.98	4.26	3.98	4.20	317216
1995-10-13	4.24	4.30	4.20	4.28	112036
1995-10-16	4.30	4.37	4.30	4.37	371209
1995-10-17	4.37	4.43	4.35	4.43	308441
1995-10-18	4.43	4.59	4.41	4.57	632407
1995-10-19	4.57	4.59	4.46	4.46	323291
1995-10-20	4.46	4.50	4.46	4.46	97861
1995-10-23	4.44	4.46	4.44	4.44	38468
1995-10-24	4.41	4.43	4.32	4.32	129586
1995-10-25	4.32	4.43	4.32	4.35	403609
1995-10-26	4.37	4.39	4.15	4.19	169404
1995-10-27	4.15	4.22	4.07	4.20	276716
1995-10-30	4.24	4.39	4.24	4.32	283466
1995-10-31	4.35	4.54	4.35	4.44	220023
1995-11-01	4.48	4.67	4.48	4.63	153204
1995-11-02	4.65	4.85	4.65	4.69	303041
1995-11-03	4.70	4.70	4.57	4.61	133629
1995-11-06	4.61	4.65	4.54	4.56	95161
1995-11-07	4.57	4.59	4.54	4.59	52643
1995-11-08	4.54	4.57	4.48	4.52	346234
1995-11-09	4.52	4.52	4.50	4.50	105286
1995-11-10	4.48	4.48	4.35	4.37	146454
1995-11-13	4.39	4.39	4.37	4.39	92461
1995-11-14	4.41	4.46	4.37	4.44	87736
1995-11-15	4.43	4.44	4.39	4.43	3876133
1995-11-16	4.44	4.46	4.37	4.44	2238745
1995-11-17	4.44	4.50	4.44	4.48	739050
1995-11-20	4.52	4.54	4.46	4.52	241623
1995-11-21	4.52	4.52	4.46	4.50	565589
1995-11-22	4.52	4.52	4.46	4.46	61411
1995-11-24	4.46	4.48	4.44	4.44	32393
1995-11-27	4.48	4.52	4.46	4.48	191004
1995-11-28	4.52	4.52	4.48	4.50	433977
1995-11-29	4.48	4.52	4.48	4.48	63443
1995-11-30	4.52	4.67	4.52	4.67	323966
1995-12-01	4.67	4.82	4.67	4.72	224073
1995-12-04	4.74	4.82	4.70	4.82	525096
1995-12-05	4.89	4.94	4.89	4.93	1054242
1995-12-06	4.93	4.94	4.83	4.89	475146
1995-12-07	4.87	4.87	4.80	4.83	167379
1995-12-08	4.80	4.80	4.72	4.72	428577
1995-12-11	4.74	4.74	4.70	4.72	180204
1995-12-12	4.72	4.85	4.67	4.83	452877
1995-12-13	4.89	4.94	4.85	4.89	315866
1995-12-14	4.89	5.06	4.89	5.04	533871
1995-12-15	5.04	5.04	4.87	4.89	649957
1995-12-18	4.89	4.89	4.78	4.78	536571
1995-12-19	4.74	4.85	4.74	4.82	291566
1995-12-20	4.80	4.82	4.74	4.74	330041
1995-12-21	4.74	4.74	4.67	4.69	180879
1995-12-22	4.70	4.74	4.69	4.72	650632
1995-12-26	4.74	4.76	4.70	4.72	350959
1995-12-27	4.67	4.70	4.65	4.67	560189
1995-12-28	4.67	4.67	4.63	4.67	337459
1995-12-29	4.65	4.67	4.63	4.67	274698
1996-01-02	4.63	4.70	4.59	4.67	217998
1996-01-03	4.63	4.65	4.50	4.50	699900
1996-01-04	4.46	4.48	4.37	4.44	1187203
1996-01-05	4.44	4.44	4.26	4.35	752544
1996-01-08	4.24	4.33	4.24	4.32	139711
1996-01-09	4.28	4.32	4.24	4.28	799119
1996-01-10	4.26	4.26	4.13	4.15	193029
1996-01-11	4.17	4.20	4.15	4.19	157929
1996-01-12	4.15	4.19	4.06	4.07	376609
1996-01-15	3.96	3.98	3.82	3.82	670875
1996-01-16	3.85	3.89	3.52	3.70	1630631
1996-01-17	3.70	3.82	3.69	3.82	1094735
1996-01-18	3.83	3.83	3.61	3.63	641182
1996-01-19	3.63	3.67	3.56	3.67	1795317
1996-01-22	3.65	3.87	3.65	3.82	1353908
1996-01-23	3.85	3.87	3.80	3.83	784269
1996-01-24	3.83	3.83	3.78	3.82	91786
1996-01-25	3.80	3.85	3.76	3.82	579764
1996-01-26	3.80	3.83	3.78	3.82	113386
1996-01-29	3.85	3.85	3.67	3.67	443427
1996-01-30	3.70	3.82	3.70	3.82	299666
1996-01-31	3.80	3.80	3.70	3.76	121486
1996-02-01	3.78	3.80	3.76	3.78	323966
1996-02-02	3.76	3.78	3.72	3.76	370534
1996-02-05	3.74	3.82	3.72	3.82	915205
1996-02-06	3.78	3.89	3.76	3.85	618907
1996-02-07	3.85	3.89	3.80	3.85	836237
1996-02-08	3.82	3.83	3.78	3.80	568964
1996-02-09	3.82	3.85	3.80	3.80	436677
1996-02-12	3.82	3.82	3.70	3.70	2748323
1996-02-13	3.72	3.72	3.65	3.67	175479
1996-02-14	3.70	3.83	3.69	3.76	695175
1996-02-15	3.72	4.04	3.63	3.93	3262619
1996-02-16	3.91	3.96	3.89	3.93	583814
1996-02-20	3.91	4.00	3.91	3.96	969198
1996-02-21	3.98	4.02	3.94	3.98	425877
1996-02-22	3.94	4.02	3.93	4.02	700575
1996-02-23	4.04	4.19	4.04	4.15	533871
1996-02-26	4.15	4.15	4.13	4.15	324641
1996-02-27	4.15	4.17	4.09	4.11	286166
1996-02-28	4.13	4.26	4.13	4.24	456252
1996-02-29	4.22	4.26	4.20	4.26	163329
1996-03-01	4.26	4.33	4.24	4.26	267948
1996-03-04	4.28	4.41	4.28	4.39	491346
1996-03-05	4.41	4.43	4.39	4.43	588539
1996-03-06	4.43	4.44	4.24	4.32	554114
1996-03-07	4.28	4.30	4.20	4.28	131611
1996-03-08	4.24	4.24	4.09	4.13	683700
1996-03-11	4.09	4.20	4.06	4.20	193704
1996-03-12	4.20	4.20	4.13	4.20	132961
1996-03-13	4.20	4.30	4.17	4.30	328691
1996-03-14	4.32	4.35	4.19	4.20	104611
1996-03-15	4.13	4.21	4.13	4.17	393484
1996-03-18	4.20	4.37	4.15	4.37	185604
1996-03-19	4.35	4.35	4.26	4.28	382009
1996-03-20	4.30	4.30	4.19	4.20	87736
1996-03-21	4.20	4.20	4.13	4.15	139711
1996-03-22	4.15	4.15	4.11	4.15	232173
1996-03-25	4.19	4.22	4.07	4.13	456927
1996-03-26	4.13	4.13	4.04	4.04	162654
1996-03-27	3.98	4.17	3.98	4.15	608107
1996-03-28	4.13	4.17	4.07	4.17	158604
1996-03-29	4.15	4.17	4.13	4.15	137011
1996-04-01	4.15	4.22	4.13	4.13	1443001
1996-04-02	4.15	4.15	4.11	4.13	531171
1996-04-03	4.11	4.15	4.09	4.15	701250
1996-04-04	4.15	4.32	4.15	4.30	986748
1996-04-08	4.22	4.24	4.11	4.20	338809
1996-04-09	4.24	4.30	4.19	4.20	369184
1996-04-10	4.20	4.20	4.07	4.07	128236
1996-04-11	4.09	4.20	4.09	4.20	214623
1996-04-12	4.17	4.33	4.17	4.28	308441
1996-04-15	4.26	4.41	4.26	4.41	409677
1996-04-16	4.37	4.56	4.37	4.54	830837
1996-04-17	4.54	4.54	4.37	4.44	1050192
1996-04-18	4.44	4.44	4.37	4.37	697875
1996-04-19	4.41	4.44	4.37	4.44	341509
1996-04-22	4.46	4.46	4.39	4.46	248373
1996-04-23	4.46	4.59	4.46	4.59	526446
1996-04-24	4.61	4.65	4.56	4.59	1004973
1996-04-25	4.59	4.65	4.59	4.63	157929
1996-04-26	4.61	4.61	4.59	4.61	89086
1996-04-29	4.61	4.61	4.57	4.59	114736
1996-04-30	4.56	4.59	4.56	4.57	68843
1996-05-01	4.59	4.65	4.54	4.65	371209
1996-05-02	4.63	4.74	4.59	4.59	167379
1996-05-03	4.52	4.59	4.52	4.59	368509
1996-05-06	4.61	4.67	4.61	4.61	607439
1996-05-07	4.61	4.63	4.59	4.61	199779
1996-05-08	4.57	4.59	4.41	4.52	471777
1996-05-09	4.52	4.54	4.46	4.46	211248
1996-05-10	4.46	4.70	4.46	4.70	559514
1996-05-13	4.89	5.04	4.87	5.00	751194
1996-05-14	5.04	5.04	4.89	4.89	221373
1996-05-15	4.89	4.96	4.82	4.96	122161
1996-05-16	4.94	5.00	4.85	5.00	91786
1996-05-17	5.04	5.11	5.04	5.06	137679
1996-05-20	5.02	5.04	4.98	5.02	64111
1996-05-21	5.02	5.04	4.98	5.04	307766
1996-05-22	5.00	5.02	4.94	4.94	314516
1996-05-23	4.98	4.98	4.87	4.93	305741
1996-05-24	4.89	4.91	4.89	4.89	31043
1996-05-28	4.91	4.91	4.74	4.82	98536
1996-05-29	4.82	4.85	4.82	4.83	382009
1996-05-30	4.83	4.93	4.83	4.91	428577
1996-05-31	4.94	4.98	4.89	4.93	208548
1996-06-03	4.93	5.07	4.91	5.07	157254
1996-06-04	5.19	5.33	5.19	5.28	384034
1996-06-05	5.28	5.33	5.28	5.33	292916
1996-06-06	5.33	5.37	5.28	5.30	188979
1996-06-07	5.33	5.33	5.15	5.24	268623
1996-06-10	5.24	5.26	5.15	5.15	53993
1996-06-11	5.17	5.19	5.09	5.11	78286
1996-06-12	5.06	5.19	5.06	5.15	90436
1996-06-13	5.11	5.15	5.04	5.11	95161
1996-06-14	5.11	5.15	5.09	5.09	34418
1996-06-17	5.06	5.11	5.04	5.04	110011
1996-06-18	5.04	5.04	5.00	5.00	41843
1996-06-19	5.02	5.02	4.94	4.98	60743
1996-06-20	4.96	4.96	4.85	4.85	45893
1996-06-21	4.83	4.87	4.74	4.74	267273
1996-06-24	4.74	4.74	4.72	4.72	219348
1996-06-25	4.76	4.76	4.72	4.72	43193
1996-06-26	4.74	4.74	4.67	4.67	72886
1996-06-27	4.65	4.65	4.59	4.61	178179
1996-06-28	4.63	4.82	4.63	4.82	251073
1996-07-01	4.80	4.82	4.74	4.74	40493
1996-07-02	4.72	4.72	4.67	4.70	72211
1996-07-03	4.74	4.78	4.72	4.74	136329
1996-07-05	4.70	4.76	4.70	4.72	74911
1996-07-08	4.69	4.69	4.63	4.67	298316
1996-07-09	4.67	4.74	4.67	4.74	59393
1996-07-10	4.82	4.98	4.82	4.96	230823
1996-07-11	4.96	5.02	4.93	4.94	749844
1996-07-12	5.07	5.09	5.02	5.04	344209
1996-07-15	5.07	5.13	5.00	5.04	458952
1996-07-16	5.04	5.07	4.89	4.91	1153453
1996-07-17	4.91	4.98	4.83	4.85	264573
1996-07-18	4.82	4.94	4.82	4.89	361084
1996-07-19	4.91	4.96	4.91	4.93	73561
1996-07-22	4.91	4.94	4.89	4.93	246348
1996-07-23	4.94	4.96	4.93	4.94	219348
1996-07-24	4.89	4.96	4.89	4.96	727575
1996-07-25	4.94	5.02	4.94	5.02	64793
1996-07-26	5.02	5.11	5.00	5.11	99211
1996-07-29	5.11	5.15	5.06	5.13	60061
1996-07-30	5.17	5.24	5.17	5.19	342184
1996-07-31	5.20	5.20	5.11	5.11	50618
1996-08-01	5.11	5.15	5.07	5.09	119461
1996-08-02	5.09	5.19	5.09	5.17	188304
1996-08-05	5.20	5.28	5.15	5.26	184929
1996-08-06	5.26	5.26	5.17	5.17	49268
1996-08-07	5.17	5.24	5.17	5.22	39143
1996-08-08	5.20	5.20	5.15	5.17	43193
1996-08-09	5.15	5.30	5.15	5.28	273348
1996-08-12	5.28	5.32	5.26	5.28	40493
1996-08-13	5.24	5.24	5.17	5.20	159954
1996-08-14	5.22	5.22	5.19	5.22	201798
1996-08-15	5.19	5.19	5.17	5.17	174804
1996-08-16	5.19	5.22	5.19	5.19	64111
1996-08-19	5.19	5.22	5.11	5.22	38695
1996-08-20	5.25	5.42	5.25	5.42	79645
1996-08-21	5.44	5.44	5.39	5.44	43645
1996-08-22	5.47	5.53	5.42	5.44	228586
1996-08-23	5.50	5.56	5.39	5.39	60745
1996-08-26	5.42	5.42	5.33	5.39	72445
1996-08-27	5.33	5.50	5.33	5.47	92245
1996-08-28	5.47	5.58	5.47	5.58	84145
1996-08-29	5.58	5.58	5.42	5.44	79195
1996-08-30	5.47	5.56	5.36	5.36	134991
1996-09-03	5.28	5.31	5.19	5.22	82795
1996-09-04	5.25	5.31	5.22	5.31	35095
1996-09-05	5.31	5.33	5.28	5.28	35995
1996-09-06	5.31	5.33	5.31	5.33	44545
1996-09-09	5.35	5.42	5.31	5.33	107991
1996-09-10	5.39	5.53	5.39	5.50	66595
1996-09-11	5.44	5.53	5.44	5.50	66145
1996-09-12	5.50	5.50	5.44	5.47	361332
1996-09-13	5.50	5.56	5.44	5.56	344232
1996-09-16	5.58	5.61	5.56	5.56	218236
1996-09-17	5.58	5.72	5.56	5.69	271782
1996-09-18	5.72	5.89	5.72	5.81	283032
1996-09-19	5.78	5.97	5.75	5.92	321732
1996-09-20	5.89	5.94	5.89	5.92	291582
1996-09-23	6.00	6.14	5.97	6.14	198886
1996-09-24	6.22	6.33	6.22	6.25	585868
1996-09-25	6.42	6.56	6.33	6.33	687114
1996-09-26	6.39	6.47	6.19	6.19	391027
1996-09-27	6.17	6.44	6.11	6.39	551218
1996-09-30	6.42	6.44	6.17	6.17	908050
1996-10-01	6.17	6.17	5.89	6.00	484173
1996-10-02	5.97	6.22	5.97	6.22	169641
1996-10-03	6.11	6.14	5.97	6.14	544468
1996-10-04	6.11	6.28	6.11	6.25	265932
1996-10-07	6.25	6.31	6.19	6.22	100791
1996-10-08	6.22	6.28	6.14	6.19	328482
1996-10-09	6.08	6.08	5.89	6.00	1005246
1996-10-10	6.00	6.11	6.00	6.11	220486
1996-10-11	6.44	6.44	6.22	6.25	549418
1996-10-14	6.28	6.33	6.19	6.22	359082
1996-10-15	6.25	6.28	6.14	6.19	446377
1996-10-16	6.19	6.25	6.14	6.22	266382
1996-10-17	6.28	6.31	6.25	6.31	120141
1996-10-18	6.31	6.31	6.00	6.00	332082
1996-10-21	6.00	6.11	6.00	6.11	211036
1996-10-22	6.17	6.17	6.00	6.00	170541
1996-10-23	6.03	6.06	6.03	6.03	126441
1996-10-24	6.03	6.06	6.00	6.03	141741
1996-10-25	5.97	6.00	5.81	5.86	146691
1996-10-28	5.67	5.72	5.64	5.67	437827
1996-10-29	5.64	5.83	5.53	5.53	519273
1996-10-30	5.47	5.47	5.39	5.44	256036
1996-10-31	5.44	5.56	5.44	5.50	440077
1996-11-01	5.53	5.53	5.50	5.50	172791
1996-11-04	5.50	5.69	5.50	5.61	848205
1996-11-05	5.67	5.78	5.67	5.75	368082
1996-11-06	5.75	5.78	5.64	5.64	358632
1996-11-07	5.67	5.83	5.67	5.69	238936
1996-11-08	5.69	5.78	5.69	5.75	310482
1996-11-11	5.81	5.83	5.72	5.75	171441
1996-11-12	5.75	5.78	5.72	5.75	194386
1996-11-13	5.75	6.03	5.72	6.03	1031796
1996-11-14	6.03	6.28	6.03	6.25	180886
1996-11-15	6.28	6.28	6.14	6.17	301932
1996-11-18	6.19	6.19	6.11	6.11	217786
1996-11-19	6.11	6.11	5.94	5.94	96745
1996-11-20	5.97	5.97	5.94	5.97	73345
1996-11-21	5.97	5.97	5.92	5.92	219136
1996-11-22	5.86	5.92	5.86	5.86	178641
1996-11-25	5.89	5.89	5.83	5.86	264582
1996-11-26	5.86	5.89	5.83	5.86	261432
1996-11-27	5.89	5.94	5.89	5.89	308682
1996-11-29	5.92	6.08	5.89	5.97	106191
1996-12-02	6.00	6.00	5.92	5.94	376632
1996-12-03	5.94	6.03	5.94	6.00	544468
1996-12-04	6.00	6.11	5.97	6.03	1028646
1996-12-05	6.03	6.14	6.03	6.08	328032
1996-12-06	5.97	6.22	5.97	6.22	784309
1996-12-09	6.22	6.47	6.22	6.44	294732
1996-12-10	6.44	6.47	6.39	6.39	312732
1996-12-11	6.36	6.39	6.22	6.25	174591
1996-12-12	6.28	6.39	6.28	6.39	110241
1996-12-13	6.33	6.39	6.00	6.11	528723
1996-12-16	6.17	6.17	5.97	6.00	343782
1996-12-17	5.97	6.00	5.94	5.97	199336
1996-12-18	6.03	6.17	6.00	6.14	153441
1996-12-19	6.22	6.33	6.14	6.31	227236
1996-12-20	6.42	6.42	6.25	6.28	212836
1996-12-23	6.31	6.31	6.17	6.17	158841
1996-12-24	6.14	6.14	6.06	6.08	103041
1996-12-26	6.11	6.25	6.08	6.19	144891
1996-12-27	6.22	6.36	6.22	6.33	130941
1996-12-30	6.39	6.56	6.36	6.56	408127
1996-12-31	6.56	6.58	6.44	6.44	178191
1997-01-02	6.44	6.44	6.19	6.36	498573
1997-01-03	6.39	6.44	6.39	6.44	827055
1997-01-06	6.50	6.67	6.50	6.67	426127
1997-01-07	6.67	6.72	6.64	6.72	422527
1997-01-08	6.78	6.83	6.72	6.75	237586
1997-01-09	6.75	6.78	6.67	6.67	220486
1997-01-10	6.61	6.75	6.61	6.67	97195
1997-01-13	6.67	6.67	6.53	6.56	98545
1997-01-14	6.47	6.61	6.47	6.56	561568
1997-01-15	6.56	6.58	6.56	6.58	155691
1997-01-16	6.58	6.64	6.56	6.58	619618
1997-01-17	6.56	6.58	6.56	6.58	207436
1997-01-20	6.58	6.83	6.58	6.83	163791
1997-01-21	6.83	6.86	6.81	6.83	116541
1997-01-22	6.86	6.86	6.81	6.83	219586
1997-01-23	6.89	7.08	6.86	7.06	390127
1997-01-24	7.08	7.08	6.81	6.86	228136
1997-01-27	6.83	6.86	6.75	6.78	236686
1997-01-28	6.81	6.83	6.78	6.81	321732
1997-01-29	6.81	6.81	6.64	6.64	262332
1997-01-30	6.69	6.75	6.67	6.72	277182
1997-01-31	6.78	7.00	6.75	6.86	457177
1997-02-03	6.89	7.08	6.89	7.08	274932
1997-02-04	7.11	7.11	6.67	6.78	201136
1997-02-05	6.78	7.00	6.78	6.81	460323
1997-02-06	6.81	6.86	6.72	6.78	119691
1997-02-07	7.44	7.47	7.03	7.17	1598769
1997-02-10	7.19	7.89	7.14	7.89	1210437
1997-02-11	7.89	7.89	7.58	7.81	489573
1997-02-12	8.11	8.11	7.89	7.92	1133041
1997-02-13	7.92	8.19	7.89	8.19	882855
1997-02-14	8.28	8.36	8.22	8.22	496773
1997-02-18	8.25	8.28	7.86	8.00	384277
1997-02-19	8.00	8.19	8.00	8.06	550768
1997-02-20	8.03	8.03	7.86	7.94	256486
1997-02-21	7.94	7.97	7.78	7.89	242086
1997-02-24	7.78	7.83	7.72	7.78	539523
1997-02-25	7.78	7.97	7.78	7.94	471573
1997-02-26	7.94	8.31	7.94	8.25	1347228
1997-02-27	8.19	8.75	8.17	8.61	878805
1997-02-28	8.56	8.56	7.89	7.89	440077
1997-03-03	7.94	8.36	7.92	8.22	541768
1997-03-04	8.14	8.44	8.11	8.36	1053846
1997-03-05	8.42	8.42	8.17	8.19	386977
1997-03-06	8.19	8.22	8.11	8.14	573718
1997-03-07	8.17	8.19	8.08	8.17	53545
1997-03-10	8.14	8.36	8.14	8.31	304182
1997-03-11	8.31	8.31	8.00	8.22	567868
1997-03-12	8.19	8.22	8.17	8.22	121041
1997-03-13	8.22	8.22	7.92	7.94	306432
1997-03-14	7.94	7.97	7.86	7.97	323982
1997-03-17	7.94	7.94	7.83	7.92	117891
1997-03-18	7.97	7.97	7.83	7.92	132741
1997-03-19	7.89	7.89	7.72	7.75	232186
1997-03-20	7.75	7.75	7.56	7.61	332532
1997-03-21	7.61	7.75	7.61	7.72	308682
1997-03-24	7.81	7.89	7.72	7.83	449527
1997-03-25	7.83	8.17	7.83	8.14	834255
1997-03-26	8.14	8.17	8.08	8.14	607918
1997-03-27	8.11	8.22	8.11	8.17	539073
1997-03-31	8.11	8.14	8.00	8.11	306882
1997-04-01	8.08	8.11	7.94	7.94	160191
1997-04-02	7.92	7.97	7.81	7.81	165141
1997-04-03	7.78	7.78	7.61	7.64	197986
1997-04-04	7.64	7.72	7.56	7.72	599818
1997-04-07	7.78	8.14	7.78	8.03	859905
1997-04-08	8.06	8.17	8.00	8.11	488223
1997-04-09	8.11	8.19	8.11	8.17	117891
1997-04-10	8.11	8.11	8.08	8.08	63445
1997-04-11	8.03	8.03	7.89	7.92	182236
1997-04-14	7.92	8.14	7.89	8.14	147141
1997-04-15	8.28	8.56	8.28	8.44	1230237
1997-04-16	8.44	8.44	8.25	8.31	217336
1997-04-17	8.36	8.44	8.31	8.36	721314
1997-04-18	8.44	8.69	8.44	8.53	904000
1997-04-21	8.56	8.58	8.39	8.44	764059
1997-04-22	8.44	8.44	8.28	8.39	759109
1997-04-23	8.44	8.94	8.33	8.56	933700
1997-04-24	8.50	8.75	8.50	8.67	821205
1997-04-25	8.67	8.75	8.58	8.64	1028646
1997-04-28	8.58	8.64	8.53	8.58	728514
1997-04-29	8.61	8.75	8.61	8.75	761809
1997-04-30	8.75	8.97	8.67	8.94	727614
1997-05-01	8.97	9.00	8.78	8.81	792859
1997-05-02	8.81	8.81	8.53	8.67	510273
1997-05-05	8.69	8.72	8.56	8.64	658314
1997-05-06	8.58	8.61	8.28	8.33	539073
1997-05-07	8.33	8.33	8.00	8.11	756859
1997-05-08	8.03	8.17	8.03	8.14	544468
1997-05-09	8.17	8.25	8.14	8.22	413077
1997-05-12	8.17	8.61	8.17	8.61	1127641
1997-05-13	8.61	8.75	8.58	8.64	1583019
1997-05-14	8.67	8.69	8.61	8.64	760909
1997-05-15	8.58	8.69	8.58	8.64	338382
1997-05-16	8.64	8.67	8.58	8.67	572368
1997-05-19	8.64	8.64	8.44	8.53	299232
1997-05-20	8.53	8.56	8.39	8.44	217336
1997-05-21	8.44	8.58	8.33	8.58	1070946
1997-05-22	8.61	8.83	8.61	8.72	944500
1997-05-23	8.78	9.03	8.75	9.00	985446
1997-05-27	9.08	9.21	8.75	8.83	438600
1997-05-28	8.83	9.13	8.75	9.00	510600
1997-05-29	8.96	9.04	8.71	8.75	354600
1997-05-30	8.46	8.67	8.46	8.63	384600
1997-06-02	8.67	8.88	8.63	8.79	266100
1997-06-03	8.79	8.83	8.67	8.71	351300
1997-06-04	8.79	8.79	8.50	8.71	312900
1997-06-05	8.75	8.79	8.67	8.79	49200
1997-06-06	8.79	8.79	8.67	8.67	170100
1997-06-09	8.63	8.67	8.46	8.63	600000
1997-06-10	8.67	8.92	8.67	8.92	604800
1997-06-11	8.88	9.08	8.79	8.83	552300
1997-06-12	8.88	9.13	8.88	9.04	509400
1997-06-13	9.04	9.21	9.00	9.13	340500
1997-06-16	9.08	9.08	8.83	9.08	152400
1997-06-17	9.04	9.38	8.96	9.38	415200
1997-06-18	9.50	9.83	9.46	9.75	748200
1997-06-19	9.92	10.17	9.79	10.08	873300
1997-06-20	10.00	10.08	9.96	9.96	587400
1997-06-23	9.96	10.00	9.67	9.83	632400
1997-06-24	9.92	9.96	9.50	9.65	414600
1997-06-25	9.65	9.79	9.63	9.67	139800
1997-06-26	9.71	9.75	9.58	9.60	137700
1997-06-27	9.50	9.79	9.48	9.58	264300
1997-06-30	9.63	10.38	9.31	10.13	519900
1997-07-01	10.00	10.00	9.58	9.73	177000
1997-07-02	9.75	9.75	9.25	9.42	324900
1997-07-03	9.54	9.83	9.54	9.71	245400
1997-07-07	9.71	9.75	8.67	8.88	932700
1997-07-08	8.96	9.17	8.88	8.90	1643700
1997-07-09	8.90	9.21	8.85	9.19	1668600
1997-07-10	9.08	9.10	8.83	8.90	748500
1997-07-11	8.92	8.92	8.79	8.81	395100
1997-07-14	8.81	8.81	8.00	8.27	1960500
1997-07-15	8.27	8.71	8.13	8.65	1299900
1997-07-16	8.67	8.67	8.46	8.50	782400
1997-07-17	8.50	8.50	8.38	8.40	470700
1997-07-18	8.42	8.44	8.08	8.40	470700
1997-07-21	8.48	8.48	8.33	8.42	274200
1997-07-22	8.46	8.75	8.42	8.69	660000
1997-07-23	8.69	8.83	8.58	8.81	283500
1997-07-24	8.83	8.88	8.67	8.69	1259400
1997-07-25	8.58	8.71	8.50	8.71	382500
1997-07-28	8.67	8.69	8.44	8.63	482100
1997-07-29	8.65	8.94	8.65	8.83	341100
1997-07-30	8.85	8.85	8.75	8.83	93300
1997-07-31	8.85	9.10	8.85	9.10	297900
1997-08-01	9.02	9.08	8.96	8.98	392100
1997-08-04	8.96	8.96	8.79	8.83	244500
1997-08-05	8.83	8.88	8.77	8.88	136800
1997-08-06	8.83	8.85	8.52	8.56	362400
1997-08-07	8.63	8.65	8.54	8.56	222300
1997-08-08	8.52	8.54	8.08	8.21	503100
1997-08-11	8.21	8.21	7.75	7.85	850200
1997-08-12	7.92	8.33	7.90	8.31	957000
1997-08-13	8.29	8.33	8.21	8.21	351600
1997-08-14	8.21	8.21	7.92	8.08	245100
1997-08-15	8.13	8.19	8.02	8.17	688200
1997-08-18	8.17	8.21	8.13	8.17	411000
1997-08-19	8.17	8.23	7.96	8.02	443100
1997-08-20	8.00	8.17	8.00	8.17	215100
1997-08-21	8.17	8.54	8.15	8.15	429900
1997-08-22	8.02	8.02	7.77	7.92	419700
1997-08-25	7.92	8.33	7.92	8.21	1528800
1997-08-26	8.23	8.23	7.88	7.94	250200
1997-08-27	8.08	8.13	7.88	7.88	829500
1997-08-28	7.90	7.90	7.54	7.54	1188600
1997-08-29	7.54	7.83	7.38	7.54	948300
1997-09-02	7.38	7.50	7.21	7.42	2098800
1997-09-03	7.71	8.58	7.67	8.52	4146900
1997-09-04	8.58	9.00	8.58	8.73	1668600
1997-09-05	8.73	8.83	8.52	8.52	401100
1997-09-08	8.35	8.60	8.25	8.58	461700
1997-09-09	8.58	8.81	8.42	8.67	548100
1997-09-10	8.58	8.58	8.42	8.46	349800
1997-09-11	8.33	8.46	8.33	8.38	331500
1997-09-12	8.42	8.48	8.35	8.46	154500
1997-09-15	8.48	8.60	8.33	8.35	190500
1997-09-16	8.35	8.35	8.15	8.31	550800
1997-09-17	8.33	8.35	8.17	8.25	162300
1997-09-18	8.21	8.38	8.17	8.33	946500
1997-09-19	8.33	8.46	8.27	8.31	683400
1997-09-22	8.40	8.56	8.40	8.50	345900
1997-09-23	8.42	8.83	8.42	8.75	1644000
1997-09-24	8.79	9.08	8.50	8.58	2437500
1997-09-25	8.83	8.98	8.67	8.83	1629600
1997-09-26	8.85	8.92	8.71	8.71	671100
1997-09-29	8.73	8.79	8.50	8.54	220200
1997-09-30	8.54	8.54	8.33	8.42	327600
1997-10-01	8.42	8.42	8.33	8.40	548400
1997-10-02	8.40	8.42	8.29	8.33	320700
1997-10-03	8.25	8.50	8.25	8.40	847500
1997-10-06	8.40	8.46	8.35	8.38	543300
1997-10-07	8.33	8.42	8.27	8.33	233700
1997-10-08	8.25	8.29	8.06	8.08	399900
1997-10-09	8.13	8.21	8.00	8.21	282600
1997-10-10	8.04	8.15	7.96	8.04	609600
1997-10-13	8.04	8.04	7.79	7.94	555300
1997-10-14	7.96	8.33	7.96	8.25	851100
1997-10-15	8.25	8.50	8.25	8.42	1437900
1997-10-16	8.42	8.54	8.40	8.42	487800
1997-10-17	8.42	8.42	8.08	8.19	714900
1997-10-20	8.21	8.33	8.19	8.19	117900
1997-10-21	8.19	8.40	8.13	8.35	361800
1997-10-22	8.35	8.42	8.29	8.35	924000
1997-10-23	8.19	8.21	7.85	8.00	445800
1997-10-24	8.08	8.25	7.96	8.00	1055100
1997-10-27	7.88	7.88	7.33	7.33	446400
1997-10-28	7.19	7.71	7.04	7.58	728100
1997-10-29	7.67	7.71	7.52	7.52	368400
1997-10-30	7.48	7.54	7.33	7.35	183000
1997-10-31	7.29	7.50	7.25	7.33	567300
1997-11-03	7.29	7.54	7.23	7.50	1065000
1997-11-04	7.42	7.75	7.38	7.73	500400
1997-11-05	7.73	7.73	7.50	7.58	481200
1997-11-06	7.54	7.75	7.46	7.71	492300
1997-11-07	7.65	7.73	7.60	7.67	470700
1997-11-10	7.67	7.77	7.46	7.54	628800
1997-11-11	7.54	7.54	7.46	7.48	484200
1997-11-12	7.42	7.48	7.17	7.21	343800
1997-11-13	7.23	7.31	6.92	6.98	471300
1997-11-14	6.94	7.29	6.94	7.19	765900
1997-11-17	7.21	7.42	7.21	7.31	717300
1997-11-18	7.38	7.71	7.38	7.63	1078200
1997-11-19	7.67	7.88	7.65	7.83	571800
1997-11-20	7.75	7.77	7.65	7.69	676800
1997-11-21	7.71	7.71	7.63	7.65	471000
1997-11-24	7.65	7.65	7.42	7.46	308400
1997-11-25	7.48	7.56	7.48	7.48	63600
1997-11-26	7.52	7.58	7.52	7.56	210000
1997-11-28	7.67	7.69	7.60	7.60	196800
1997-12-01	7.60	8.00	7.56	8.00	832200
1997-12-02	7.83	7.85	7.69	7.71	847500
1997-12-03	7.69	7.96	7.69	7.92	156900
1997-12-04	7.92	8.15	7.92	8.15	732900
1997-12-05	8.13	8.13	7.71	7.88	552000
1997-12-08	7.92	8.02	7.90	7.96	543600
1997-12-09	7.96	8.08	7.83	8.08	365100
1997-12-10	8.08	8.08	7.67	7.81	225600
1997-12-11	7.81	7.81	7.67	7.69	140400
1997-12-12	7.77	7.85	7.58	7.63	380700
1997-12-15	7.60	7.67	7.52	7.52	375900
1997-12-16	7.42	7.54	7.35	7.54	359700
1997-12-17	7.54	7.63	7.44	7.44	252900
1997-12-18	7.50	7.50	6.92	7.04	1166700
1997-12-19	6.92	6.92	6.48	6.81	713700
1997-12-22	6.81	7.15	6.81	7.06	302400
1997-12-23	6.96	7.06	6.88	6.96	354900
1997-12-24	6.92	7.08	6.85	7.08	211500
1997-12-26	7.04	7.08	6.96	6.96	28500
1997-12-29	6.88	7.13	6.88	6.98	598500
1997-12-30	6.98	7.33	6.98	7.21	456900
1997-12-31	7.21	7.56	7.21	7.54	275100
1998-01-02	7.54	7.96	7.54	7.88	373500
1998-01-05	7.88	8.13	7.77	8.00	606000
1998-01-06	8.00	8.27	8.00	8.10	1065900
1998-01-07	8.10	8.15	7.92	7.94	426900
1998-01-08	7.90	7.90	7.56	7.58	230700
1998-01-09	7.58	7.71	7.27	7.27	335700
1998-01-12	7.00	7.25	6.96	7.21	306900
1998-01-13	7.25	7.46	7.25	7.38	309000
1998-01-14	7.40	7.60	7.38	7.46	248400
1998-01-15	7.48	7.50	7.46	7.48	277500
1998-01-16	7.50	8.02	7.50	7.88	696000
1998-01-20	7.92	7.96	7.79	7.90	483600
1998-01-21	7.98	8.15	7.83	7.88	607500
1998-01-22	7.83	8.33	7.83	8.25	1603500
1998-01-23	8.25	8.38	8.23	8.29	1596600
1998-01-26	8.29	8.46	8.00	8.00	619200
1998-01-27	8.04	8.10	7.94	8.00	360000
1998-01-28	8.02	8.33	8.00	8.27	253200
1998-01-29	8.25	8.75	8.25	8.73	2004900
1998-01-30	8.75	9.10	8.75	9.00	1335300
1998-02-02	9.08	9.33	9.08	9.21	1257900
1998-02-03	9.21	9.21	8.83	8.90	582900
1998-02-04	8.94	8.98	8.83	8.85	95400
1998-02-05	8.94	9.10	8.88	8.94	265500
1998-02-06	8.94	8.94	8.75	8.81	416700
1998-02-09	9.08	9.29	9.08	9.13	823800
1998-02-10	9.04	9.60	9.00	9.56	2612400
1998-02-11	9.50	9.50	9.08	9.19	468900
1998-02-12	9.19	9.19	8.98	9.17	366300
1998-02-13	9.25	9.50	9.21	9.50	442200
1998-02-17	9.50	9.50	9.25	9.42	404400
1998-02-18	9.42	9.46	9.33	9.44	613800
1998-02-19	9.44	9.63	9.42	9.44	477300
1998-02-20	9.44	9.44	9.38	9.42	285600
1998-02-23	9.42	9.75	9.42	9.48	398700
1998-02-24	9.50	9.50	9.25	9.27	525300
1998-02-25	9.31	9.35	9.29	9.33	283500
1998-02-26	9.31	9.50	9.31	9.40	473700
1998-02-27	9.44	9.50	9.29	9.38	566400
1998-03-02	9.46	9.79	9.42	9.67	426900
1998-03-03	9.67	9.67	9.42	9.52	659100
1998-03-04	9.56	9.92	9.50	9.81	1413900
1998-03-05	9.81	10.00	9.67	9.94	531000
1998-03-06	9.92	10.17	9.92	10.17	293400
1998-03-09	10.17	10.31	10.06	10.15	574800
1998-03-10	10.06	10.06	9.90	9.92	341700
1998-03-11	9.92	10.08	9.88	10.00	399900
1998-03-12	10.00	10.04	9.90	9.98	412800
1998-03-13	10.00	10.08	9.96	10.00	287400
1998-03-16	9.96	10.17	9.96	10.00	182700
1998-03-17	9.96	9.98	9.83	9.90	178500
1998-03-18	9.98	10.00	9.88	9.94	474600
1998-03-19	9.92	9.92	9.50	9.58	169500
1998-03-20	9.42	9.67	9.38	9.60	898500
1998-03-23	9.60	9.96	9.60	9.71	223200
1998-03-24	9.67	9.67	9.54	9.56	286800
1998-03-25	9.60	9.60	9.25	9.25	503700
1998-03-26	9.27	9.54	9.27	9.52	345000
1998-03-27	9.58	9.58	9.46	9.46	111000
1998-03-30	9.35	9.38	9.25	9.25	178500
1998-03-31	9.21	9.50	9.17	9.42	756300
1998-04-01	9.67	9.67	9.52	9.56	568800
1998-04-02	8.75	9.75	8.67	9.67	5895300
1998-04-03	9.58	9.75	9.42	9.42	906300
1998-04-06	9.40	9.42	9.04	9.06	712800
1998-04-07	9.06	9.13	9.02	9.02	657300
1998-04-08	9.08	9.17	8.67	8.67	394200
1998-04-09	8.58	9.19	8.58	9.19	1369800
1998-04-13	9.23	9.25	8.96	9.04	499200
1998-04-14	9.04	9.25	8.88	9.15	574800
1998-04-15	9.10	9.17	9.08	9.10	531000
1998-04-16	9.15	9.21	9.06	9.06	508800
1998-04-17	9.06	9.13	9.04	9.08	397500
1998-04-20	9.08	9.17	9.02	9.08	260700
1998-04-21	9.17	9.21	9.08	9.19	604800
1998-04-22	9.19	9.27	9.17	9.21	346200
1998-04-23	9.25	9.44	9.17	9.42	778500
1998-04-24	9.63	9.63	9.08	9.17	594300
1998-04-27	9.08	9.15	8.92	9.00	929400
1998-04-28	9.00	9.17	8.96	8.98	965100
1998-04-29	8.98	9.02	8.96	9.00	332400
1998-04-30	9.00	9.63	8.98	9.63	832200
1998-05-01	9.65	9.65	9.44	9.50	747600
1998-05-04	9.44	9.46	9.17	9.25	410400
1998-05-05	9.27	9.27	9.15	9.19	346800
1998-05-06	9.21	9.29	9.10	9.10	621000
1998-05-07	9.19	9.19	8.88	8.96	387900
1998-05-08	8.92	8.94	8.77	8.79	205200
1998-05-11	8.79	9.06	8.77	9.04	219900
1998-05-12	9.02	9.19	9.02	9.08	285900
1998-05-13	9.17	9.17	9.02	9.13	281700
1998-05-14	9.13	9.29	9.10	9.25	245700
1998-05-15	9.25	9.38	9.25	9.33	238500
1998-05-18	9.33	9.33	8.96	9.00	840600
1998-05-19	8.90	8.90	8.58	8.60	2085900
1998-05-20	8.67	8.81	8.63	8.77	492600
1998-05-21	8.81	8.96	8.81	8.96	490200
1998-05-22	9.00	9.02	8.83	8.85	268500
1998-05-26	8.90	8.96	8.67	8.69	342900
1998-05-27	8.65	8.65	8.27	8.31	407400
1998-05-28	8.33	8.50	8.31	8.46	215700
1998-05-29	8.48	8.48	8.10	8.23	759900
1998-06-01	8.23	8.23	7.75	7.79	402300
1998-06-02	7.79	7.85	7.67	7.85	394500
1998-06-03	7.88	8.13	7.85	7.90	580500
1998-06-04	7.88	7.88	7.71	7.73	711000
1998-06-05	7.81	7.81	7.63	7.67	192000
1998-06-08	7.67	7.77	7.42	7.42	744300
1998-06-09	7.46	7.75	7.46	7.75	603300
1998-06-10	7.71	7.98	7.65	7.71	291900
1998-06-11	7.79	7.83	7.38	7.38	429300
1998-06-12	7.38	7.48	7.29	7.33	522600
1998-06-15	7.29	7.31	7.04	7.17	422700
1998-06-16	7.29	7.31	7.13	7.25	471900
1998-06-17	7.31	7.31	7.00	7.13	615600
1998-06-18	7.08	7.15	7.00	7.04	183900
1998-06-19	7.04	7.15	7.00	7.06	611100
1998-06-22	7.06	7.15	7.02	7.06	441900
1998-06-23	7.04	7.13	7.00	7.06	377400
1998-06-24	7.06	7.10	6.96	7.06	944100
1998-06-25	7.08	7.17	6.63	6.83	2177400
1998-06-26	6.92	7.00	6.83	7.00	959700
1998-06-29	7.00	7.35	7.00	7.33	2825400
1998-06-30	7.42	7.46	7.23	7.33	4088100
1998-07-01	7.42	7.63	7.33	7.58	2077200
1998-07-02	7.54	7.58	7.50	7.58	722400
1998-07-06	7.63	7.63	7.42	7.50	601200
1998-07-07	7.50	7.50	7.25	7.31	355200
1998-07-08	7.31	7.31	6.92	7.00	749400
1998-07-09	7.00	7.08	6.94	6.96	719100
1998-07-10	6.96	7.02	6.94	6.96	1284300
1998-07-13	7.00	7.04	6.96	6.96	482100
1998-07-14	6.98	7.06	6.90	6.98	540600
1998-07-15	6.00	6.58	6.00	6.33	6974100
1998-07-16	6.33	6.33	6.19	6.29	1984800
1998-07-17	6.17	6.25	5.94	5.94	1483500
1998-07-20	5.96	5.96	5.60	5.67	3612300
1998-07-21	5.67	5.88	5.58	5.85	2082900
1998-07-22	5.85	5.85	5.65	5.65	1548900
1998-07-23	5.67	5.71	5.25	5.44	1567800
1998-07-24	5.48	5.54	5.08	5.10	1710600
1998-07-27	5.13	5.15	4.85	5.04	2317200
1998-07-28	5.06	5.19	4.90	5.15	4638000
1998-07-29	5.25	5.54	5.25	5.50	3053100
1998-07-30	5.54	5.65	5.38	5.44	1068600
1998-07-31	5.48	5.58	5.40	5.42	542100
1998-08-03	5.42	5.50	5.33	5.35	642300
1998-08-04	5.44	5.48	5.17	5.19	827700
1998-08-05	5.23	5.27	4.94	5.13	715500
1998-08-06	5.06	5.08	4.83	4.90	1072200
1998-08-07	5.00	5.54	4.96	5.35	920400
1998-08-10	5.44	5.44	5.21	5.23	555900
1998-08-11	5.04	5.06	4.92	4.96	764100
1998-08-12	5.04	5.21	4.85	4.85	1404300
1998-08-13	4.67	4.75	3.67	4.52	9267000
1998-08-14	4.60	4.71	4.48	4.56	1971000
1998-08-17	4.54	4.69	4.46	4.48	1003200
1998-08-18	4.46	4.50	4.21	4.21	1141200
1998-08-19	4.25	4.31	4.13	4.21	2316900
1998-08-20	4.23	4.25	4.08	4.10	1020900
1998-08-21	4.27	4.27	3.94	3.98	1195800
1998-08-24	4.25	4.25	4.15	4.19	786600
1998-08-25	4.29	4.40	3.90	4.02	1228200
1998-08-26	3.88	3.96	3.67	3.67	1901400
1998-08-27	3.63	3.65	3.48	3.50	1224300
1998-08-28	3.83	3.90	3.52	3.65	1287600
1998-08-31	3.73	3.79	3.50	3.52	990000
1998-09-01	3.50	3.63	3.13	3.15	5113800
1998-09-02	3.29	3.33	3.15	3.15	2708700
1998-09-03	3.17	3.21	3.08	3.08	2307000
1998-09-04	3.13	3.19	2.94	3.00	1341000
1998-09-08	3.21	3.25	3.02	3.02	1773300
1998-09-09	3.08	3.10	2.81	2.81	1762500
1998-09-10	2.83	3.00	2.69	2.92	1357500
1998-09-11	2.96	3.23	2.94	3.02	1956900
1998-09-14	3.31	3.38	3.21	3.27	956400
1998-09-15	3.31	3.33	3.10	3.15	820200
1998-09-16	3.19	3.69	3.19	3.56	1758900
1998-09-17	3.48	3.77	3.31	3.69	2176500
1998-09-18	3.73	4.17	3.71	4.04	1661100
1998-09-21	4.02	4.75	3.83	4.56	2491200
1998-09-22	4.60	4.71	4.21	4.25	1523700
1998-09-23	4.25	4.27	4.10	4.25	965700
1998-09-24	4.33	4.40	4.23	4.25	977400
1998-09-25	4.25	4.50	4.15	4.50	787200
1998-09-28	4.50	4.50	3.46	3.46	5607000
1998-09-29	3.50	3.81	3.48	3.79	2287800
1998-09-30	3.83	3.83	3.56	3.63	979500
1998-10-01	3.63	3.63	3.19	3.31	1872000
1998-10-02	3.44	3.46	3.25	3.44	798600
1998-10-05	3.42	3.42	3.27	3.27	986400
1998-10-06	3.29	3.42	3.15	3.17	1169100
1998-10-07	3.21	3.25	3.13	3.13	828900
1998-10-08	3.00	3.04	2.88	2.94	1013400
1998-10-09	3.00	3.21	3.00	3.13	1716600
1998-10-12	3.23	3.42	3.23	3.35	1185900
1998-10-13	3.67	3.67	3.46	3.50	1084800
1998-10-14	3.48	3.52	3.38	3.48	792300
1998-10-15	3.50	3.67	3.50	3.67	804600
1998-10-16	3.67	3.71	3.56	3.71	1518000
1998-10-19	3.67	3.75	3.50	3.65	2888700
1998-10-20	3.67	3.75	3.63	3.71	4462200
1998-10-21	3.71	4.00	3.69	3.96	1006500
1998-10-22	4.13	4.21	4.00	4.15	1102200
1998-10-23	4.23	4.65	4.21	4.56	1628400
1998-10-26	4.56	4.60	4.25	4.58	1076100
1998-10-27	4.65	5.00	4.65	4.73	1895100
1998-10-28	4.71	4.75	4.48	4.52	699900
1998-10-29	4.42	4.46	4.21	4.25	1453200
1998-10-30	4.29	4.42	4.25	4.35	991500
1998-11-02	4.40	4.50	4.25	4.29	973200
1998-11-03	4.31	4.33	4.21	4.29	1024500
1998-11-04	4.46	4.58	4.40	4.42	1148400
1998-11-05	4.48	4.50	4.31	4.38	942600
1998-11-06	4.35	4.54	4.29	4.42	1431900
1998-11-09	4.44	4.44	4.31	4.31	436800
1998-11-10	4.31	4.31	4.17	4.29	1303200
1998-11-11	4.21	4.33	4.19	4.31	954900
1998-11-12	4.33	4.56	4.29	4.35	1769400
1998-11-13	4.42	4.48	4.31	4.35	857100
1998-11-16	4.40	4.44	4.23	4.23	962100
1998-11-17	4.21	4.27	4.08	4.25	1781400
1998-11-18	4.17	4.23	4.15	4.19	822600
1998-11-19	4.19	4.42	4.19	4.35	1272300
1998-11-20	4.31	4.35	4.25	4.35	1409700
1998-11-23	4.33	4.35	4.23	4.23	949800
1998-11-24	4.02	4.33	3.94	4.33	1263300
1998-11-25	4.29	4.63	4.25	4.52	1827300
1998-11-27	4.48	4.63	4.48	4.52	571500
1998-11-30	4.58	4.65	4.50	4.52	1289700
1998-12-01	4.50	4.50	4.35	4.48	680400
1998-12-02	4.48	4.48	4.27	4.31	1023000
1998-12-03	4.33	4.42	4.15	4.17	1166400
1998-12-04	4.17	4.27	4.17	4.27	820800
1998-12-07	4.27	4.29	3.96	4.04	1461900
1998-12-08	4.04	4.10	3.96	3.98	1051800
1998-12-09	3.98	3.98	3.75	3.79	1945200
1998-12-10	3.83	3.83	3.42	3.69	2289900
1998-12-11	3.73	3.81	3.65	3.71	1515900
1998-12-14	3.81	3.96	3.73	3.92	952500
1998-12-15	3.98	4.00	3.77	3.83	957300
1998-12-16	3.83	3.88	3.71	3.75	850200
1998-12-17	3.79	3.98	3.79	3.94	818700
1998-12-18	3.92	4.06	3.92	4.04	1531500
1998-12-21	4.08	4.13	3.90	3.94	1144200
1998-12-22	4.00	4.00	3.81	3.90	486000
1998-12-23	3.90	4.02	3.79	3.94	1200000
1998-12-24	3.98	4.04	3.94	4.02	273900
1998-12-28	4.00	4.06	3.96	4.06	924000
1998-12-29	4.06	4.50	4.04	4.42	2058600
1998-12-30	4.38	4.38	4.19	4.35	867900
1998-12-31	4.33	4.48	4.29	4.42	1072500
1999-01-04	4.42	4.50	4.33	4.44	743700
1999-01-05	4.35	4.38	4.17	4.33	676200
1999-01-06	4.35	4.35	4.08	4.31	1401900
1999-01-07	4.27	4.29	4.08	4.08	1060500
1999-01-08	4.10	4.10	3.85	3.94	2006700
1999-01-11	4.04	4.17	4.02	4.10	936000
1999-01-12	4.00	4.04	3.90	3.98	922500
1999-01-13	3.85	3.85	3.65	3.73	2331000
1999-01-14	3.81	3.92	3.77	3.88	1254600
1999-01-15	3.90	4.08	3.90	4.02	1320300
1999-01-19	4.02	4.08	4.00	4.02	992700
1999-01-20	4.06	4.08	3.81	3.81	1224300
1999-01-21	3.85	3.85	3.65	3.67	1267500
1999-01-22	3.67	3.67	3.46	3.54	1815600
1999-01-25	3.65	3.67	3.44	3.58	969000
1999-01-26	3.58	3.71	3.58	3.71	1026000
1999-01-27	3.71	3.71	3.63	3.65	600900
1999-01-28	3.73	3.73	3.67	3.67	518700
1999-01-29	3.63	3.81	3.63	3.69	611100
1999-02-01	3.73	3.79	3.65	3.69	967800
1999-02-02	3.69	3.75	3.65	3.67	534600
1999-02-03	3.67	3.75	3.63	3.67	1067700
1999-02-04	3.58	3.60	3.46	3.50	1091400
1999-02-05	3.52	3.60	3.48	3.50	1048800
1999-02-08	3.52	3.65	3.50	3.63	976200
1999-02-09	3.63	3.65	3.46	3.46	446100
1999-02-10	3.50	3.56	3.38	3.38	371400
1999-02-11	3.42	3.63	3.40	3.54	594900
1999-02-12	3.58	3.58	3.33	3.33	719700
1999-02-16	3.35	3.46	3.33	3.40	535500
1999-02-17	3.40	3.40	3.29	3.33	660900
1999-02-18	3.38	3.44	3.31	3.44	1002300
1999-02-19	3.40	3.42	3.29	3.40	430800
1999-02-22	3.44	3.48	3.33	3.48	676500
1999-02-23	3.44	3.48	3.40	3.42	531000
1999-02-24	3.42	3.50	3.35	3.35	404700
1999-02-25	3.40	3.56	3.31	3.35	780300
1999-02-26	3.40	3.42	3.31	3.31	308400
1999-03-01	3.42	3.42	3.23	3.23	638100
1999-03-02	3.25	3.27	3.17	3.25	684600
1999-03-03	3.23	3.27	3.19	3.21	470100
1999-03-04	3.25	3.33	3.17	3.19	396300
1999-03-05	3.21	3.31	3.21	3.29	446400
1999-03-08	3.33	3.38	3.29	3.33	624000
1999-03-09	3.38	3.38	3.33	3.35	319200
1999-03-10	3.33	3.35	3.27	3.31	278700
1999-03-11	3.31	3.31	3.23	3.25	365100
1999-03-12	3.21	3.27	3.17	3.23	347700
1999-03-15	3.23	3.29	3.10	3.13	688200
1999-03-16	3.04	3.17	2.96	3.04	668700
1999-03-17	3.06	3.13	3.02	3.08	340800
1999-03-18	3.06	3.27	3.04	3.19	533400
1999-03-19	3.19	3.27	3.17	3.17	954000
1999-03-22	3.15	3.15	3.08	3.13	311100
1999-03-23	3.17	3.17	3.02	3.04	296700
1999-03-24	3.02	3.04	2.98	3.00	344400
1999-03-25	3.00	3.15	2.98	3.00	520800
1999-03-26	3.04	3.10	2.96	3.00	525000
1999-03-29	3.04	3.17	3.04	3.13	399900
1999-03-30	3.15	3.31	3.15	3.27	575400
1999-03-31	3.27	3.35	3.13	3.17	900300
1999-04-01	3.13	3.21	3.08	3.15	277500
1999-04-05	3.15	3.27	3.13	3.27	682800
1999-04-06	3.25	3.29	3.17	3.23	883800
1999-04-07	3.15	3.25	3.04	3.25	350700
1999-04-08	3.29	3.29	3.17	3.19	513000
1999-04-09	3.17	3.23	3.08	3.23	242100
1999-04-12	3.27	3.27	3.10	3.13	351300
1999-04-13	3.15	3.25	3.13	3.17	333900
1999-04-14	3.21	3.50	3.21	3.31	896700
1999-04-15	3.27	3.38	3.27	3.33	400800
1999-04-16	3.42	3.60	3.42	3.44	848100
1999-04-19	3.46	3.58	3.38	3.40	1252800
1999-04-20	3.44	3.46	3.35	3.38	291000
1999-04-21	3.40	3.63	3.33	3.60	1397100
1999-04-22	3.75	3.88	3.67	3.85	1354800
1999-04-23	3.85	4.10	3.83	4.10	1347300
1999-04-26	4.08	4.15	4.00	4.13	614100
1999-04-27	4.21	4.35	4.08	4.17	1190700
1999-04-28	4.13	4.17	3.88	4.04	526200
1999-04-29	4.08	4.08	3.96	4.00	475200
1999-04-30	4.02	4.04	3.85	4.00	427500
1999-05-03	4.08	4.15	3.94	4.08	584700
1999-05-04	4.13	4.35	4.08	4.29	791700
1999-05-05	4.33	4.40	4.27	4.38	772200
1999-05-06	4.44	4.48	4.35	4.38	590700
1999-05-07	4.42	4.56	4.38	4.52	838200
1999-05-10	4.50	4.52	4.29	4.42	317400
1999-05-11	4.46	4.67	4.42	4.67	659400
1999-05-12	4.67	4.75	4.48	4.50	772200
1999-05-13	4.54	4.54	4.27	4.38	916800
1999-05-14	4.29	4.33	4.08	4.13	633300
1999-05-17	4.15	4.33	4.10	4.33	594900
1999-05-18	4.29	4.33	4.25	4.29	495000
1999-05-19	4.29	4.38	4.29	4.31	326100
1999-05-20	4.33	4.40	4.23	4.23	283200
1999-05-21	4.25	4.29	4.00	4.25	438000
1999-05-24	4.27	4.42	4.25	4.40	409200
1999-05-25	4.46	4.54	4.35	4.40	641100
1999-05-26	4.40	4.42	4.23	4.42	393900
1999-05-27	4.46	4.50	4.33	4.35	399900
1999-05-28	4.33	4.50	4.29	4.50	392100
1999-06-01	4.50	4.58	4.42	4.58	743400
1999-06-02	4.56	4.58	4.42	4.46	331500
1999-06-03	4.50	4.50	4.42	4.46	234600
1999-06-04	4.46	4.48	4.35	4.38	231300
1999-06-07	4.42	4.63	4.17	4.58	954000
1999-06-08	4.54	4.56	4.42	4.44	486600
1999-06-09	4.40	4.42	4.27	4.27	209400
1999-06-10	4.23	4.46	4.23	4.33	327300
1999-06-11	4.38	4.46	4.27	4.31	226200
1999-06-14	4.44	4.50	4.38	4.42	387000
1999-06-15	4.56	4.56	4.35	4.42	366300
1999-06-16	4.38	4.44	4.29	4.35	386400
1999-06-17	4.38	4.38	4.29	4.33	331800
1999-06-18	4.33	4.42	4.25	4.40	614700
1999-06-21	4.42	4.44	4.33	4.38	438000
1999-06-22	4.40	4.42	4.31	4.31	285900
1999-06-23	4.33	4.33	4.31	4.33	324000
1999-06-24	4.33	4.33	4.29	4.33	230700
1999-06-25	4.33	4.33	4.19	4.29	220800
1999-06-28	4.38	4.40	4.31	4.33	339000
1999-06-29	4.35	4.58	4.29	4.58	559500
1999-06-30	4.58	4.73	4.54	4.67	1005600
1999-07-01	4.67	4.67	4.54	4.63	205200
1999-07-02	4.58	4.60	4.50	4.54	248700
1999-07-06	4.50	4.65	4.50	4.54	216900
1999-07-07	4.63	4.63	4.50	4.63	281400
1999-07-08	4.65	4.65	4.25	4.40	624900
1999-07-09	4.38	4.48	4.35	4.48	294300
1999-07-12	4.44	4.50	4.33	4.50	304200
1999-07-13	4.54	4.54	4.40	4.46	320700
1999-07-14	4.48	4.48	4.38	4.42	429900
1999-07-15	4.46	4.52	4.38	4.46	363900
1999-07-16	4.44	4.54	4.38	4.54	495900
1999-07-19	4.50	4.54	4.33	4.35	224100
1999-07-20	4.33	4.38	4.17	4.25	318600
1999-07-21	4.27	4.33	4.13	4.31	323700
1999-07-22	4.31	4.31	4.21	4.29	294000
1999-07-23	4.25	4.27	4.02	4.08	282300
1999-07-26	4.10	4.10	3.94	3.96	353100
1999-07-27	3.98	3.98	3.75	3.79	658800
1999-07-28	3.79	3.90	3.79	3.90	863700
1999-07-29	3.90	3.96	3.85	3.90	253500
1999-07-30	3.81	4.00	3.79	3.92	552900
1999-08-02	3.90	4.00	3.88	4.00	297300
1999-08-03	3.96	3.96	3.75	3.75	358800
1999-08-04	3.75	3.83	3.67	3.69	525000
1999-08-05	3.73	3.75	3.67	3.69	383700
1999-08-06	3.65	3.71	3.63	3.67	339300
1999-08-09	3.67	3.67	3.56	3.56	612000
1999-08-10	3.60	3.60	3.48	3.54	384900
1999-08-11	3.52	3.52	3.40	3.44	488700
1999-08-12	3.46	3.46	3.27	3.31	443700
1999-08-13	3.35	3.50	3.29	3.40	666600
1999-08-16	3.50	3.52	3.42	3.46	598800
1999-08-17	3.46	3.56	3.44	3.54	485100
1999-08-18	3.58	3.65	3.54	3.60	147900
1999-08-19	3.58	3.73	3.48	3.58	345300
1999-08-20	3.58	3.58	3.46	3.50	289800
1999-08-23	3.58	3.65	3.54	3.58	1373100
1999-08-24	3.58	3.67	3.54	3.63	322500
1999-08-25	3.67	3.83	3.63	3.79	362100
1999-08-26	3.77	3.81	3.73	3.79	154500
1999-08-27	3.75	3.81	3.75	3.75	593400
1999-08-30	3.75	3.77	3.75	3.75	194700
1999-08-31	3.75	3.77	3.75	3.77	378600
1999-09-01	3.75	3.81	3.73	3.77	301200
1999-09-02	3.75	3.77	3.73	3.75	263700
1999-09-03	3.75	3.77	3.67	3.71	163500
1999-09-07	3.60	3.77	3.60	3.77	437100
1999-09-08	3.75	3.77	3.71	3.75	167100
1999-09-09	3.71	3.75	3.65	3.67	297900
1999-09-10	3.65	3.71	3.65	3.69	265800
1999-09-13	3.73	3.73	3.67	3.69	176100
1999-09-14	3.67	3.69	3.58	3.65	778200
1999-09-15	3.60	3.69	3.60	3.63	146100
1999-09-16	3.65	3.69	3.58	3.58	184800
1999-09-17	3.58	3.63	3.48	3.48	209100
1999-09-20	3.40	3.50	3.40	3.46	320700
1999-09-21	3.42	3.50	3.42	3.46	133800
1999-09-22	3.42	3.50	3.38	3.46	233700
1999-09-23	3.58	3.65	3.38	3.40	184500
1999-09-24	3.35	3.48	3.35	3.44	199500
1999-09-27	3.48	3.67	3.48	3.67	387300
1999-09-28	3.67	3.81	3.67	3.81	354300
1999-09-29	3.77	3.83	3.71	3.77	126600
1999-09-30	3.71	3.79	3.56	3.79	630300
1999-10-01	3.73	3.73	3.58	3.69	354900
1999-10-04	3.67	3.92	3.67	3.92	374400
1999-10-05	3.96	4.08	3.96	4.00	467100
1999-10-06	3.96	3.98	3.77	3.79	367800
1999-10-07	3.75	3.77	3.67	3.75	157200
1999-10-08	3.71	3.75	3.54	3.58	216600
1999-10-11	3.60	3.65	3.50	3.54	393300
1999-10-12	3.58	3.58	3.40	3.44	331200
1999-10-13	3.48	3.48	3.35	3.44	271200
1999-10-14	3.46	3.48	3.35	3.42	198600
1999-10-15	3.38	3.40	3.29	3.33	489000
1999-10-18	3.33	3.40	3.29	3.29	405600
1999-10-19	3.31	3.38	3.29	3.29	237900
1999-10-20	3.25	3.35	3.25	3.25	290100
1999-10-21	3.21	3.56	3.21	3.54	310500
1999-10-22	3.50	3.75	3.48	3.73	283200
1999-10-25	3.77	3.77	3.52	3.54	267300
1999-10-26	3.54	3.63	3.38	3.58	313500
1999-10-27	3.54	3.58	3.33	3.46	262500
1999-10-28	3.46	3.56	3.40	3.44	243300
1999-10-29	3.46	3.52	3.38	3.42	609900
1999-11-01	3.50	3.67	3.50	3.65	200700
1999-11-02	3.65	3.81	3.60	3.77	481800
1999-11-03	3.77	3.83	3.67	3.79	182700
1999-11-04	3.75	3.90	3.71	3.73	247200
1999-11-05	3.77	3.77	3.67	3.69	140700
1999-11-08	3.65	3.67	3.52	3.54	404700
1999-11-09	3.54	3.54	3.33	3.38	648600
1999-11-10	3.38	3.50	3.31	3.35	292800
1999-11-11	3.48	3.48	3.31	3.35	567600
1999-11-12	3.31	3.42	3.27	3.33	835200
1999-11-15	3.31	3.33	3.25	3.33	294900
1999-11-16	3.29	3.46	3.29	3.38	528600
1999-11-17	3.42	3.50	3.40	3.46	316200
1999-11-18	3.44	3.50	3.42	3.48	267600
1999-11-19	3.44	3.54	3.33	3.48	346800
1999-11-22	3.44	3.50	3.40	3.44	833400
1999-11-23	3.48	3.67	3.42	3.63	618600
1999-11-24	3.58	3.69	3.56	3.60	315000
1999-11-26	3.60	3.65	3.60	3.65	49500
1999-11-29	3.63	3.65	3.58	3.65	218100
1999-11-30	3.60	3.71	3.56	3.65	695400
1999-12-01	3.60	3.67	3.54	3.56	495600
1999-12-02	3.52	3.65	3.50	3.52	233100
1999-12-03	3.52	3.52	3.40	3.46	242700
1999-12-06	3.42	3.46	3.31	3.33	537600
1999-12-07	3.31	3.38	3.29	3.38	1257000
1999-12-08	3.33	3.42	3.29	3.33	576000
1999-12-09	3.29	3.29	3.04	3.10	931200
1999-12-10	3.06	3.17	3.02	3.08	860100
1999-12-13	3.08	3.13	3.00	3.04	831000
1999-12-14	3.00	3.50	3.00	3.44	1672500
1999-12-15	3.42	3.46	3.33	3.46	507300
1999-12-16	3.42	3.46	3.42	3.44	239100
1999-12-17	3.31	3.46	3.31	3.44	881700
1999-12-20	3.33	3.75	3.33	3.67	957000
1999-12-21	3.67	3.73	3.58	3.67	429000
1999-12-22	3.67	3.69	3.58	3.63	536100
1999-12-23	3.63	3.65	3.54	3.56	312900
1999-12-27	3.48	3.63	3.44	3.58	401400
1999-12-28	3.46	3.56	3.42	3.46	309000
1999-12-29	3.56	3.67	3.50	3.65	585900
1999-12-30	3.58	3.65	3.58	3.60	308400
1999-12-31	3.58	3.65	3.52	3.65	236400
2000-01-03	3.69	3.69	3.38	3.44	516300
2000-01-04	3.42	3.52	3.40	3.44	479100
2000-01-05	3.44	3.44	3.31	3.35	228600
2000-01-06	3.33	3.38	3.27	3.35	401700
2000-01-07	3.31	3.46	3.29	3.44	238500
2000-01-10	3.40	3.58	3.33	3.58	290400
2000-01-11	3.48	3.50	3.38	3.46	372300
2000-01-12	3.42	3.42	3.29	3.35	333000
2000-01-13	3.38	3.46	3.31	3.42	534300
2000-01-14	3.38	3.46	3.33	3.40	300900
2000-01-18	3.44	3.44	3.33	3.35	437400
2000-01-19	3.35	3.46	3.33	3.46	483600
2000-01-20	3.44	3.63	3.44	3.63	774300
2000-01-21	3.58	3.63	3.48	3.50	437400
2000-01-24	3.46	3.48	3.31	3.31	703500
2000-01-25	3.33	3.44	3.31	3.44	378600
2000-01-26	3.40	3.40	3.27	3.29	530700
2000-01-27	3.25	3.27	3.06	3.06	736200
2000-01-28	3.15	3.19	3.04	3.06	402900
2000-01-31	3.06	3.06	3.04	3.04	441000
2000-02-01	3.04	3.04	3.00	3.02	344100
2000-02-02	3.06	3.08	3.00	3.06	847800
2000-02-03	3.10	3.33	3.04	3.29	610800
2000-02-04	3.38	4.04	3.38	4.02	2780100
2000-02-07	4.02	4.21	3.75	3.83	1456200
2000-02-08	3.79	3.81	3.69	3.71	519300
2000-02-09	3.67	3.67	3.50	3.50	282000
2000-02-10	3.50	3.50	3.38	3.46	440400
2000-02-11	3.42	3.44	3.33	3.35	424200
2000-02-14	3.35	3.98	3.31	3.98	1024800
2000-02-15	3.94	3.96	3.54	3.96	480000
2000-02-16	3.88	3.92	3.58	3.83	423300
2000-02-17	3.79	4.04	3.73	3.90	725400
2000-02-18	3.85	3.88	3.69	3.69	268500
2000-02-22	3.75	3.75	3.54	3.69	291000
2000-02-23	3.67	3.83	3.60	3.75	426900
2000-02-24	3.67	3.73	3.58	3.69	256200
2000-02-25	3.65	3.75	3.60	3.73	374400
2000-02-28	3.69	3.71	3.56	3.58	390600
2000-02-29	3.56	3.83	3.56	3.83	374700
2000-03-01	3.79	3.81	3.69	3.77	215700
2000-03-02	3.73	3.75	3.67	3.67	351000
2000-03-03	3.63	3.73	3.60	3.67	419700
2000-03-06	3.67	3.75	3.65	3.69	429300
2000-03-07	3.69	3.71	3.58	3.63	305100
2000-03-08	3.60	3.67	3.56	3.65	457500
2000-03-09	3.63	3.67	3.54	3.60	411900
2000-03-10	3.58	3.71	3.58	3.58	584400
2000-03-13	3.54	3.56	3.50	3.50	516600
2000-03-14	3.50	3.63	3.50	3.63	278400
2000-03-15	3.60	3.73	3.58	3.67	468900
2000-03-16	3.67	3.75	3.65	3.71	887700
2000-03-17	3.71	4.27	3.71	4.25	1899000
2000-03-20	4.21	4.46	4.19	4.44	785100
2000-03-21	4.42	4.42	4.25	4.38	506400
2000-03-22	4.33	4.38	4.27	4.35	468600
2000-03-23	4.33	4.40	4.29	4.35	543300
2000-03-24	4.33	4.36	4.15	4.25	531300
2000-03-27	4.25	4.29	4.00	4.04	476400
2000-03-28	4.00	4.13	3.96	4.00	509700
2000-03-29	4.00	4.00	3.77	4.00	336300
2000-03-30	3.83	3.96	3.77	3.96	428400
2000-03-31	3.96	3.98	3.63	3.67	984900
2000-04-03	3.69	3.98	3.67	3.98	686700
2000-04-04	3.98	4.08	3.79	3.90	396600
2000-04-05	3.85	3.98	3.79	3.90	148200
2000-04-06	3.94	4.15	3.92	4.15	216000
2000-04-07	4.13	4.13	3.88	3.96	237000
2000-04-10	3.96	4.04	3.90	4.00	255300
2000-04-11	4.04	4.15	4.00	4.10	569400
2000-04-12	4.19	4.50	4.19	4.42	1414500
2000-04-13	4.38	4.40	3.96	4.00	367500
2000-04-14	3.96	4.08	3.79	3.83	682800
2000-04-17	3.67	3.81	3.67	3.79	1033500
2000-04-18	3.81	3.92	3.79	3.81	736800
2000-04-19	3.83	3.92	3.83	3.83	239400
2000-04-20	3.83	3.96	3.69	3.96	1013400
2000-04-24	3.92	3.96	3.71	3.92	356700
2000-04-25	3.96	3.96	3.69	3.92	819600
2000-04-26	3.92	3.96	3.83	3.83	334500
2000-04-27	3.83	3.88	3.79	3.85	334200
2000-04-28	3.83	4.00	3.83	4.00	301500
2000-05-01	3.96	3.98	3.79	3.88	252900
2000-05-02	3.85	3.96	3.79	3.85	260100
2000-05-03	3.88	4.00	3.83	3.85	540900
2000-05-04	3.88	4.00	3.88	3.94	327600
2000-05-05	3.90	3.98	3.85	3.96	309600
2000-05-08	3.96	3.96	3.77	3.83	377700
2000-05-09	3.88	3.98	3.73	3.98	271500
2000-05-10	3.85	3.88	3.54	3.81	460500
2000-05-11	3.77	3.79	3.63	3.79	171900
2000-05-12	3.79	3.85	3.71	3.85	204900
2000-05-15	3.81	3.81	3.69	3.75	244200
2000-05-16	3.73	3.96	3.71	3.88	519000
2000-05-17	3.83	3.88	3.71	3.75	228600
2000-05-18	3.71	3.79	3.63	3.69	261000
2000-05-19	3.65	3.69	3.58	3.63	101100
2000-05-22	3.63	3.63	3.50	3.58	188700
2000-05-23	3.63	3.81	3.58	3.58	205200
2000-05-24	3.63	3.67	3.50	3.54	267600
2000-05-25	3.52	3.73	3.52	3.65	219900
2000-05-26	3.60	3.71	3.52	3.71	136200
2000-05-30	3.71	3.71	3.56	3.67	119400
2000-05-31	3.63	3.75	3.63	3.75	515100
2000-06-01	3.71	3.71	3.58	3.67	302400
2000-06-02	3.54	3.73	3.50	3.69	510900
2000-06-05	3.54	3.69	3.54	3.65	314100
2000-06-06	3.60	3.65	3.48	3.52	369300
2000-06-07	3.56	3.63	3.52	3.60	660000
2000-06-08	3.69	3.69	3.58	3.60	521400
2000-06-09	3.60	3.67	3.56	3.58	328800
2000-06-12	3.52	3.63	3.50	3.52	142800
2000-06-13	3.52	3.56	3.40	3.42	273000
2000-06-14	3.46	3.56	3.42	3.44	212100
2000-06-15	3.40	3.58	3.40	3.58	301800
2000-06-16	3.58	3.58	3.42	3.42	330000
2000-06-19	3.50	3.50	3.35	3.44	330000
2000-06-20	3.46	3.48	3.33	3.44	263400
2000-06-21	3.44	3.48	3.42	3.44	147300
2000-06-22	3.42	3.44	3.27	3.29	474900
2000-06-23	3.27	3.27	3.10	3.17	522000
2000-06-26	3.21	3.29	3.19	3.23	377400
2000-06-27	3.27	3.33	3.23	3.29	379200
2000-06-28	3.33	3.46	3.29	3.46	336600
2000-06-29	3.40	3.42	3.33	3.33	275700
2000-06-30	3.38	3.38	3.29	3.29	392700
2000-07-03	3.33	3.38	3.31	3.35	129600
2000-07-05	3.38	3.42	3.33	3.33	413100
2000-07-06	3.38	3.42	3.33	3.35	256500
2000-07-07	3.38	3.56	3.33	3.35	745800
2000-07-10	3.40	4.00	3.33	4.00	447900
2000-07-11	3.42	3.52	3.35	3.48	627300
2000-07-12	3.38	3.71	3.33	3.71	1164000
2000-07-13	3.79	3.79	3.58	3.67	1012800
2000-07-14	3.71	3.77	3.67	3.67	141900
2000-07-17	3.67	3.69	3.65	3.65	311400
2000-07-18	3.65	3.67	3.52	3.63	311400
2000-07-19	3.63	3.63	3.54	3.58	612000
2000-07-20	3.60	3.67	3.58	3.67	1153200
2000-07-21	3.63	3.67	3.52	3.60	186600
2000-07-24	3.63	3.69	3.60	3.69	551100
2000-07-25	3.65	3.69	3.63	3.67	131100
2000-07-26	3.67	3.73	3.67	3.71	709500
2000-07-27	3.69	3.73	3.67	3.69	422700
2000-07-28	3.69	3.71	3.67	3.69	660600
2000-07-31	3.67	3.71	3.52	3.52	707100
2000-08-01	3.52	3.54	3.44	3.48	435900
2000-08-02	3.50	3.52	3.38	3.46	220800
2000-08-03	3.46	3.46	3.35	3.40	259200
2000-08-04	3.44	3.44	3.35	3.40	173400
2000-08-07	3.40	3.40	3.33	3.35	164100
2000-08-08	3.38	3.42	3.31	3.35	553800
2000-08-09	3.35	3.48	3.35	3.40	366000
2000-08-10	3.35	3.42	3.33	3.33	107400
2000-08-11	3.29	3.46	3.25	3.42	202200
2000-08-14	3.38	3.42	3.33	3.42	153900
2000-08-15	3.38	3.38	3.27	3.31	379200
2000-08-16	3.29	3.40	3.29	3.40	337800
2000-08-17	3.40	3.54	3.40	3.48	1099800
2000-08-18	3.48	3.50	3.38	3.44	389400
2000-08-21	3.44	3.48	3.35	3.46	435000
2000-08-22	3.46	3.52	3.38	3.40	547800
2000-08-23	3.40	3.44	3.31	3.44	257100
2000-08-24	3.42	3.50	3.40	3.48	475800
2000-08-25	3.48	3.50	3.42	3.44	257700
2000-08-28	3.38	3.46	3.31	3.46	406500
2000-08-29	3.42	3.50	3.40	3.50	427500
2000-08-30	3.44	3.50	3.40	3.46	376500
2000-08-31	3.46	3.65	3.46	3.65	558300
2000-09-01	3.67	3.77	3.67	3.73	477900
2000-09-05	3.73	3.77	3.73	3.77	290100
2000-09-06	3.75	3.92	3.75	3.88	352200
2000-09-07	3.88	4.23	3.88	4.15	1064100
2000-09-08	3.08	3.29	3.00	3.17	4132200
2000-09-11	3.19	3.27	3.19	3.21	3413700
2000-09-12	3.25	3.33	3.25	3.27	2291400
2000-09-13	3.29	3.44	3.29	3.44	1422300
2000-09-14	3.42	3.48	3.35	3.48	359400
2000-09-15	3.44	3.48	3.35	3.38	414900
2000-09-18	3.38	3.40	3.21	3.21	493200
2000-09-19	3.23	3.23	3.13	3.13	813900
2000-09-20	3.10	3.19	3.10	3.19	504600
2000-09-21	3.15	3.21	3.08	3.10	201600
2000-09-22	3.08	3.15	3.04	3.15	230700
2000-09-25	3.15	3.19	3.06	3.06	266700
2000-09-26	3.06	3.08	3.02	3.02	407100
2000-09-27	3.02	3.02	2.88	2.88	574200
2000-09-28	2.85	3.02	2.85	2.98	594300
2000-09-29	3.00	3.17	2.92	3.10	693300
2000-10-02	3.10	3.17	3.04	3.06	356400
2000-10-03	3.04	3.19	3.04	3.19	336600
2000-10-04	3.17	3.38	3.17	3.35	549600
2000-10-05	3.33	3.35	3.31	3.33	339600
2000-10-06	3.33	3.35	3.19	3.19	203700
2000-10-09	3.19	3.29	3.08	3.13	117300
2000-10-10	3.10	3.27	3.06	3.25	200100
2000-10-11	3.17	3.25	3.10	3.25	502500
2000-10-12	3.25	3.27	3.21	3.23	638700
2000-10-13	3.23	3.27	3.17	3.23	977400
2000-10-16	3.19	3.29	3.13	3.15	808500
2000-10-17	3.15	3.19	3.00	3.06	425700
2000-10-18	3.10	3.21	3.02	3.17	1203900
2000-10-19	3.19	3.35	3.19	3.35	315000
2000-10-20	3.33	3.40	3.31	3.38	277500
2000-10-23	3.38	3.50	3.33	3.50	754800
2000-10-24	3.46	3.48	3.33	3.44	256500
2000-10-25	3.44	3.44	3.35	3.40	309000
2000-10-26	3.40	3.42	3.38	3.40	465600
2000-10-27	3.42	3.46	3.38	3.46	166200
2000-10-30	3.42	3.48	3.40	3.48	157200
2000-10-31	3.46	3.60	3.42	3.60	411300
2000-11-01	3.56	3.58	3.46	3.48	113400
2000-11-02	3.44	3.54	3.42	3.54	169200
2000-11-03	3.54	3.63	3.46	3.63	225900
2000-11-06	3.58	3.60	3.50	3.56	123600
2000-11-07	3.65	3.65	3.56	3.60	245700
2000-11-08	3.63	3.92	3.63	3.85	786600
2000-11-09	3.83	3.83	3.75	3.81	239700
2000-11-10	3.77	3.83	3.63	3.71	295200
2000-11-13	3.67	3.81	3.60	3.81	104100
2000-11-14	3.79	3.94	3.79	3.92	357900
2000-11-15	3.88	3.92	3.73	3.73	650400
2000-11-16	3.73	3.81	3.71	3.77	273900
2000-11-17	3.77	3.79	3.69	3.79	137400
2000-11-20	3.79	3.79	3.67	3.71	121800
2000-11-21	3.71	3.77	3.67	3.73	1098300
2000-11-22	3.75	3.79	3.71	3.73	172500
2000-11-24	3.71	3.85	3.71	3.85	102300
2000-11-27	3.83	3.94	3.79	3.85	732000
2000-11-28	3.83	3.92	3.83	3.90	543900
2000-11-29	3.88	4.02	3.85	4.00	752400
2000-11-30	3.96	4.08	3.96	4.02	718200
2000-12-01	4.04	4.15	4.00	4.15	637200
2000-12-04	4.10	4.10	3.88	3.88	207600
2000-12-05	3.92	4.48	3.92	4.33	2496300
2000-12-06	4.33	4.44	4.17	4.33	620700
2000-12-07	4.35	4.35	4.29	4.31	317700
2000-12-08	4.29	4.56	4.29	4.56	772800
2000-12-11	4.52	4.88	4.52	4.71	904800
2000-12-12	4.67	4.69	4.54	4.65	455100
2000-12-13	4.67	4.69	4.42	4.54	302100
2000-12-14	4.42	4.50	4.33	4.48	169200
2000-12-15	4.44	4.46	4.33	4.46	483300
2000-12-18	4.42	4.67	4.42	4.65	732000
2000-12-19	4.63	4.67	4.56	4.65	1040100
2000-12-20	4.67	4.67	4.38	4.44	979200
2000-12-21	4.44	4.44	4.35	4.44	876000
2000-12-22	4.42	4.71	4.42	4.67	681300
2000-12-26	4.67	4.88	4.67	4.85	352200
2000-12-27	4.83	5.38	4.79	5.27	1373100
2000-12-28	5.29	5.83	5.17	5.52	1591500
2000-12-29	5.33	5.46	5.08	5.08	1089600
2001-01-02	5.00	5.17	4.88	5.17	564600
2001-01-03	5.00	5.46	4.96	5.19	1756500
2001-01-04	5.10	5.35	5.00	5.35	1756200
2001-01-05	5.33	5.35	5.21	5.27	1076700
2001-01-08	5.21	5.54	5.08	5.44	1140600
2001-01-09	5.38	5.40	5.00	5.15	2482200
2001-01-10	5.17	5.48	5.17	5.44	3036900
2001-01-11	5.50	6.00	5.50	5.67	6108000
2001-01-12	5.63	5.88	5.58	5.88	3168000
2001-01-16	5.88	6.52	5.88	6.19	6718500
2001-01-17	6.08	6.33	6.06	6.13	2192100
2001-01-18	6.13	6.33	5.60	6.33	3082200
2001-01-19	5.00	5.17	4.56	4.83	8235300
2001-01-22	4.83	4.92	4.56	4.67	1622100
2001-01-23	4.75	5.08	4.71	5.00	1347600
2001-01-24	5.15	5.15	4.96	4.98	829200
2001-01-25	4.94	4.96	4.71	4.73	795000
2001-01-26	4.79	4.81	4.67	4.73	544500
2001-01-29	4.75	4.83	4.65	4.70	889800
2001-01-30	4.75	4.87	4.67	4.87	723600
2001-01-31	4.98	5.17	4.97	5.10	1121700
2001-02-01	5.00	5.33	5.00	5.19	853200
2001-02-02	5.18	5.25	5.13	5.17	569700
2001-02-05	5.17	5.20	5.13	5.17	497400
2001-02-06	5.10	5.42	5.08	5.27	699600
2001-02-07	5.23	5.70	5.23	5.52	1198800
2001-02-08	5.33	5.49	5.33	5.47	882900
2001-02-09	5.47	5.48	5.40	5.41	497100
2001-02-12	5.42	5.45	5.30	5.43	1193400
2001-02-13	5.42	5.62	5.42	5.52	669300
2001-02-14	5.52	5.60	5.33	5.42	447000
2001-02-15	5.43	5.63	5.43	5.63	468900
2001-02-16	5.43	5.51	5.38	5.38	826500
2001-02-20	5.38	5.41	5.20	5.27	569400
2001-02-21	5.30	5.30	4.98	4.98	426300
2001-02-22	4.99	5.02	4.80	4.92	380400
2001-02-23	4.88	5.07	4.73	5.07	435000
2001-02-26	5.00	5.16	4.97	5.02	690600
2001-02-27	5.05	5.08	4.97	5.00	433500
2001-02-28	5.00	5.01	4.70	4.90	415200
2001-03-01	4.83	5.05	4.77	4.87	779700
2001-03-02	4.90	5.17	4.83	5.07	505800
2001-03-05	5.07	5.23	4.87	5.08	591000
2001-03-06	5.08	5.08	4.97	5.02	306600
2001-03-07	5.03	5.06	4.95	4.97	380700
2001-03-08	5.02	5.12	4.94	4.98	340500
2001-03-09	4.97	5.00	4.94	4.97	316500
2001-03-12	4.95	4.96	4.65	4.66	378900
2001-03-13	4.69	4.72	4.57	4.58	659400
2001-03-14	4.55	4.62	4.33	4.42	497400
2001-03-15	4.45	4.47	4.37	4.40	541800
2001-03-16	4.52	4.52	4.32	4.44	747300
2001-03-19	4.48	4.50	4.35	4.50	238200
2001-03-20	4.63	4.75	4.63	4.68	909000
2001-03-21	4.50	4.67	4.50	4.67	368100
2001-03-22	4.68	4.68	4.47	4.55	505500
2001-03-23	4.50	4.68	4.50	4.67	508800
2001-03-26	4.75	4.85	4.73	4.83	648300
2001-03-27	4.83	5.10	4.83	5.03	613200
2001-03-28	5.04	5.04	4.85	4.85	355800
2001-03-29	4.95	5.03	4.95	5.01	334800
2001-03-30	4.98	5.05	4.86	4.86	1452000
2001-04-02	4.89	5.00	4.82	4.83	684000
2001-04-03	4.82	4.82	4.66	4.67	743400
2001-04-04	4.67	4.77	4.65	4.70	782100
2001-04-05	4.72	4.83	4.70	4.70	763200
2001-04-06	4.70	4.73	4.67	4.73	470100
2001-04-09	4.70	5.03	4.70	5.03	273300
2001-04-10	5.03	5.12	5.00	5.01	707100
2001-04-11	4.93	4.97	4.65	4.67	944100
2001-04-12	4.78	4.83	4.64	4.83	198000
2001-04-16	4.77	4.77	4.43	4.43	464400
2001-04-17	4.53	5.29	4.53	5.23	1802400
2001-04-18	5.34	5.75	5.34	5.52	1282800
2001-04-19	5.53	5.53	5.43	5.47	783600
2001-04-20	5.43	5.43	5.25	5.37	1853100
2001-04-23	5.33	5.75	5.32	5.64	1418700
2001-04-24	5.72	5.72	5.38	5.55	392100
2001-04-25	5.47	5.77	5.43	5.66	489600
2001-04-26	5.66	5.83	5.62	5.73	541500
2001-04-27	5.75	5.87	5.63	5.70	791400
2001-04-30	5.78	5.98	5.78	5.93	529200
2001-05-01	5.85	6.00	5.85	5.97	601500
2001-05-02	5.97	6.00	5.78	5.93	535200
2001-05-03	5.93	6.00	5.84	5.97	626100
2001-05-04	5.93	5.99	5.85	5.88	407100
2001-05-07	5.83	6.00	5.83	5.90	673200
2001-05-08	5.99	5.99	5.82	5.94	466500
2001-05-09	5.97	6.00	5.90	5.92	168300
2001-05-10	5.95	6.12	5.72	5.80	621600
2001-05-11	5.87	5.91	5.62	5.72	344400
2001-05-14	5.67	5.72	5.50	5.66	350400
2001-05-15	5.67	5.67	5.43	5.67	476700
2001-05-16	5.67	5.93	5.65	5.90	499800
2001-05-17	5.87	5.98	5.77	5.98	503100
2001-05-18	5.93	6.00	5.83	5.85	348000
2001-05-21	5.87	6.00	5.73	6.00	446700
2001-05-22	6.00	6.16	5.83	6.16	548400
2001-05-23	6.16	6.16	5.87	6.00	394800
2001-05-24	6.05	6.07	5.85	6.07	325800
2001-05-25	6.08	6.08	5.83	5.83	287700
2001-05-29	5.98	6.08	5.91	6.03	423300
2001-05-30	6.03	6.08	5.71	5.71	373800
2001-05-31	5.77	5.95	5.67	5.67	554400
2001-06-01	5.67	5.80	5.61	5.74	698700
2001-06-04	5.73	5.85	5.73	5.74	348300
2001-06-05	5.77	5.95	5.75	5.95	217200
2001-06-06	5.92	5.95	5.77	5.80	218100
2001-06-07	5.82	5.82	5.76	5.76	303000
2001-06-08	5.87	6.00	5.73	5.77	162300
2001-06-11	5.57	5.63	5.32	5.50	616500
2001-06-12	5.50	5.52	5.39	5.50	258600
2001-06-13	5.50	5.50	5.38	5.42	238500
2001-06-14	5.40	5.47	5.30	5.32	113700
2001-06-15	5.30	5.37	5.25	5.28	220200
2001-06-18	5.27	5.47	5.27	5.46	190800
2001-06-19	5.45	5.50	5.34	5.42	308400
2001-06-20	5.42	5.50	5.42	5.47	338700
2001-06-21	5.47	5.60	5.46	5.60	415500
2001-06-22	5.58	5.58	5.30	5.33	283800
2001-06-25	5.32	5.34	5.25	5.27	360600
2001-06-26	5.27	5.42	5.25	5.42	473100
2001-06-27	5.42	5.58	5.39	5.57	396600
2001-06-28	5.53	5.65	5.45	5.52	376200
2001-06-29	5.62	6.00	5.62	5.96	633000
2001-07-02	5.91	5.91	5.37	5.37	493500
2001-07-03	5.38	5.57	5.33	5.47	359700
2001-07-05	5.48	5.53	5.32	5.32	277800
2001-07-06	5.33	5.40	5.20	5.20	478500
2001-07-09	5.20	5.34	5.15	5.18	426000
2001-07-10	5.23	5.24	5.00	5.03	293100
2001-07-11	5.42	5.92	5.34	5.72	2462100
2001-07-12	5.73	6.03	5.73	5.98	1547400
2001-07-13	6.00	6.08	5.93	6.00	1298400
2001-07-16	6.01	6.20	6.01	6.16	804900
2001-07-17	6.16	6.40	6.14	6.40	1152900
2001-07-18	6.50	6.50	6.28	6.33	1645800
2001-07-19	6.27	6.50	6.27	6.33	709500
2001-07-20	6.33	6.42	6.30	6.30	1017300
2001-07-23	6.33	6.41	6.33	6.34	668700
2001-07-24	6.33	6.33	6.22	6.23	519900
2001-07-25	6.15	6.37	6.07	6.37	605100
2001-07-26	6.30	6.30	6.13	6.30	318300
2001-07-27	6.23	6.27	6.03	6.06	771300
2001-07-30	6.00	6.02	5.93	5.98	1365600
2001-07-31	5.98	6.14	5.97	6.03	489300
2001-08-01	6.03	6.11	5.98	6.04	561300
2001-08-02	6.04	6.25	6.00	6.21	440700
2001-08-03	6.20	6.27	6.12	6.18	300300
2001-08-06	6.18	6.18	6.00	6.00	1082100
2001-08-07	5.98	5.99	5.85	5.90	246300
2001-08-08	5.93	6.00	5.81	5.83	633300
2001-08-09	5.83	5.83	5.73	5.82	590700
2001-08-10	5.83	5.93	5.81	5.93	297000
2001-08-13	5.93	5.94	5.80	5.80	244500
2001-08-14	5.88	6.03	5.88	6.00	583800
2001-08-15	6.05	6.28	6.03	6.14	504900
2001-08-16	6.16	6.27	6.14	6.27	751200
2001-08-17	6.23	6.28	6.20	6.28	301800
2001-08-20	6.27	6.32	6.18	6.25	883500
2001-08-21	6.27	6.38	6.27	6.33	675900
2001-08-22	6.20	6.20	6.03	6.12	296100
2001-08-23	6.13	6.25	6.07	6.07	165600
2001-08-24	6.07	6.25	6.02	6.22	230400
2001-08-27	6.22	6.33	6.13	6.13	157500
2001-08-28	6.13	6.27	6.13	6.25	280200
2001-08-29	6.24	6.39	6.23	6.33	317700
2001-08-30	6.32	6.37	6.19	6.22	320100
2001-08-31	6.20	6.26	6.20	6.20	428100
2001-09-04	6.23	6.33	6.20	6.20	405000
2001-09-05	6.21	6.22	6.12	6.20	113400
2001-09-06	6.17	6.17	5.83	5.87	383100
2001-09-07	5.87	5.87	5.48	5.50	703500
2001-09-10	5.50	5.72	5.38	5.48	710100
2001-09-17	4.87	4.93	4.72	4.75	679500
2001-09-18	4.78	4.88	4.57	4.60	446400
2001-09-19	4.63	4.68	4.45	4.45	304800
2001-09-20	4.47	4.47	4.33	4.37	672600
2001-09-21	4.37	4.80	4.32	4.80	886500
2001-09-24	4.77	4.88	4.77	4.88	348300
2001-09-25	4.97	5.03	4.70	4.73	441000
2001-09-26	4.75	4.78	4.50	4.52	351000
2001-09-27	4.53	4.57	4.34	4.45	338700
2001-09-28	4.47	4.55	4.39	4.48	420000
2001-10-01	4.48	4.48	4.08	4.19	1512900
2001-10-02	4.30	4.49	4.25	4.35	1007400
2001-10-03	4.32	4.88	4.32	4.63	1429200
2001-10-04	4.43	4.79	4.43	4.67	201300
2001-10-05	4.67	4.70	4.54	4.58	328500
2001-10-08	4.60	4.95	4.60	4.80	610800
2001-10-09	4.80	4.91	4.80	4.86	408900
2001-10-10	4.88	5.00	4.86	4.99	263400
2001-10-11	4.99	5.30	4.99	5.17	314100
2001-10-12	5.18	5.18	4.92	4.97	472500
2001-10-15	5.00	5.07	4.97	5.03	276300
2001-10-16	5.04	5.08	5.00	5.01	180000
2001-10-17	5.00	5.13	5.00	5.08	296700
2001-10-18	5.03	5.27	5.00	5.10	502500
2001-10-19	5.07	5.17	5.02	5.08	202800
2001-10-22	5.08	5.22	5.04	5.12	246600
2001-10-23	5.08	5.33	5.08	5.19	173400
2001-10-24	5.17	5.17	5.02	5.02	252300
2001-10-25	4.98	5.11	4.97	5.08	417000
2001-10-26	5.07	5.18	5.06	5.07	243300
2001-10-29	5.10	5.12	4.87	4.87	249000
2001-10-30	4.90	4.90	4.70	4.71	166500
2001-10-31	4.73	4.97	4.73	4.91	354900
2001-11-01	4.88	4.95	4.72	4.83	392100
2001-11-02	4.73	5.07	4.71	5.07	615900
2001-11-05	4.90	5.00	4.85	4.97	234000
2001-11-06	4.85	4.97	4.85	4.97	275400
2001-11-07	4.98	5.02	4.94	5.02	96000
2001-11-08	5.00	5.06	4.84	4.88	568800
2001-11-09	4.85	5.02	4.85	4.99	103500
2001-11-12	4.97	5.22	4.94	5.08	262200
2001-11-13	5.05	5.20	5.04	5.20	308700
2001-11-14	5.15	5.32	5.11	5.32	352500
2001-11-15	5.32	5.43	5.15	5.23	326100
2001-11-16	5.18	5.30	5.10	5.20	243900
2001-11-19	5.18	5.66	5.18	5.66	487500
2001-11-20	5.58	5.58	5.30	5.48	789000
2001-11-21	5.45	5.50	5.34	5.35	226500
2001-11-23	5.43	5.57	5.43	5.51	183300
2001-11-26	5.48	5.58	5.42	5.50	246900
2001-11-27	5.43	5.49	5.39	5.39	188700
2001-11-28	5.33	5.33	5.14	5.14	272400
2001-11-29	5.14	5.14	4.92	5.10	608100
2001-11-30	5.10	5.12	4.94	5.00	786600
2001-12-03	5.00	5.00	4.70	4.76	845400
2001-12-04	4.82	4.82	4.74	4.79	635100
2001-12-05	4.80	4.98	4.78	4.92	902400
2001-12-06	4.95	5.02	4.95	5.00	773700
2001-12-07	5.00	5.06	4.96	5.00	1127700
2001-12-10	5.00	5.00	4.84	4.91	899400
2001-12-11	4.92	5.00	4.90	4.95	979800
2001-12-12	4.95	4.97	4.78	4.87	388500
2001-12-13	4.89	5.02	4.77	4.77	429600
2001-12-14	4.80	4.91	4.77	4.91	454200
2001-12-17	4.91	5.03	4.86	4.90	469500
2001-12-18	4.87	5.08	4.83	5.00	439200
2001-12-19	5.02	5.05	4.87	4.87	366900
2001-12-20	4.90	5.05	4.90	4.92	359400
2001-12-21	4.98	5.08	4.93	5.02	842400
2001-12-24	5.03	5.07	5.00	5.00	284700
2001-12-26	5.03	5.12	5.02	5.07	191400
2001-12-27	5.08	5.08	4.98	5.05	539700
2001-12-28	5.05	5.24	5.05	5.08	477000
2001-12-31	5.07	5.09	4.98	5.02	366600
2002-01-02	5.02	5.03	4.83	4.86	568800
2002-01-03	4.86	5.00	4.83	4.98	386100
2002-01-04	4.98	5.08	4.95	4.99	1044900
2002-01-07	4.98	4.99	4.88	4.90	421500
2002-01-08	4.87	4.97	4.77	4.90	607800
2002-01-09	4.95	5.00	4.85	4.85	989400
2002-01-10	4.85	4.95	4.85	4.88	528900
2002-01-11	4.88	5.00	4.83	4.84	380700
2002-01-14	4.93	4.95	4.73	4.73	490800
2002-01-15	4.77	4.93	4.73	4.92	536400
2002-01-16	4.90	4.97	4.83	4.83	436800
2002-01-17	4.87	4.94	4.85	4.91	477300
2002-01-18	4.86	5.04	4.86	4.92	459600
2002-01-22	4.92	5.07	4.87	4.87	216300
2002-01-23	4.91	5.05	4.87	5.04	217500
2002-01-24	5.00	5.03	4.89	4.91	539100
2002-01-25	4.91	5.00	4.90	4.94	265200
2002-01-28	4.97	5.03	4.85	4.92	374400
2002-01-29	5.03	5.06	4.68	4.74	623700
2002-01-30	4.73	4.91	4.72	4.86	584700
2002-01-31	4.73	4.98	4.73	4.98	426900
2002-02-01	5.00	5.04	4.90	4.90	444000
2002-02-04	4.91	4.93	4.69	4.79	285900
2002-02-05	4.77	4.86	4.72	4.78	299700
2002-02-06	4.77	4.88	4.67	4.87	562200
2002-02-07	4.87	4.93	4.85	4.90	588900
2002-02-08	4.88	4.88	4.72	4.84	921600
2002-02-11	4.87	4.98	4.79	4.97	600600
2002-02-12	4.95	5.22	4.93	5.19	427800
2002-02-13	5.17	5.28	5.11	5.21	470700
2002-02-14	5.21	5.21	5.08	5.12	192300
2002-02-15	5.10	5.16	5.07	5.09	308100
2002-02-19	5.07	5.19	5.03	5.12	282600
2002-02-20	5.10	5.18	5.10	5.15	501600
2002-02-21	5.10	5.24	5.01	5.01	147000
2002-02-22	5.05	5.33	5.05	5.33	422400
2002-02-25	5.33	5.35	5.27	5.33	253500
2002-02-26	5.28	5.38	5.22	5.33	228600
2002-02-27	5.35	5.36	5.08	5.17	250500
2002-02-28	5.18	5.20	5.15	5.16	457200
2002-03-01	5.18	5.26	5.17	5.26	201900
2002-03-04	5.20	5.47	5.13	5.46	639000
2002-03-05	5.43	5.45	5.38	5.43	662400
2002-03-06	5.43	6.00	5.43	5.87	704100
2002-03-07	5.80	5.80	5.64	5.71	498900
2002-03-08	5.68	5.78	5.61	5.74	541500
2002-03-11	5.68	5.78	5.57	5.78	562800
2002-03-12	5.72	5.83	5.67	5.81	442200
2002-03-13	5.77	5.77	5.60	5.69	194700
2002-03-14	5.67	5.68	5.62	5.68	228300
2002-03-15	5.55	5.90	5.55	5.89	562800
2002-03-18	5.85	6.00	5.80	5.99	343200
2002-03-19	5.99	6.08	5.92	6.07	251700
2002-03-20	6.03	6.06	5.92	5.98	162600
2002-03-21	5.97	6.08	5.91	6.07	295800
2002-03-22	6.02	6.02	5.78	5.78	589800
2002-03-25	5.83	5.84	5.67	5.72	312900
2002-03-26	5.68	6.12	5.68	6.12	346200
2002-03-27	6.09	6.09	5.87	6.01	372000
2002-03-28	6.00	6.03	5.91	5.98	229200
2002-04-01	5.95	6.03	5.77	5.88	169200
2002-04-02	5.85	5.88	5.77	5.77	291300
2002-04-03	5.77	5.83	5.72	5.76	156300
2002-04-04	5.78	5.91	5.77	5.83	363000
2002-04-05	5.80	5.98	5.80	5.95	185400
2002-04-08	5.92	6.38	5.92	6.22	497700
2002-04-09	6.22	6.33	6.21	6.26	215400
2002-04-10	6.25	6.42	6.25	6.33	405600
2002-04-11	6.33	6.36	6.27	6.27	367800
2002-04-12	6.33	6.41	6.27	6.41	390600
2002-04-15	6.33	6.38	6.11	6.20	667200
2002-04-16	6.28	6.33	6.12	6.24	765000
2002-04-17	6.27	6.27	5.93	6.21	564300
2002-04-18	6.25	6.25	6.03	6.17	477900
2002-04-19	6.13	6.23	6.09	6.16	452100
2002-04-22	6.05	6.12	6.00	6.02	339000
2002-04-23	6.00	6.09	5.97	6.05	543300
2002-04-24	6.00	6.16	5.93	5.93	464700
2002-04-25	5.93	6.01	5.93	5.99	341400
2002-04-26	5.95	5.99	5.87	5.91	147900
2002-04-29	5.87	5.99	5.87	5.98	511200
2002-04-30	6.00	6.04	5.93	6.01	345300
2002-05-01	6.05	6.06	5.87	6.02	469200
2002-05-02	5.98	6.15	5.98	6.13	703800
2002-05-03	6.15	6.15	6.07	6.12	354900
2002-05-06	6.05	6.05	5.97	6.00	715800
2002-05-07	5.98	6.00	5.87	5.98	339300
2002-05-08	5.97	6.22	5.97	6.15	704400
2002-05-09	5.99	6.06	5.92	5.92	618000
2002-05-10	5.92	5.93	5.80	5.80	287400
2002-05-13	5.76	5.94	5.75	5.87	318900
2002-05-14	5.87	6.13	5.87	6.08	338700
2002-05-15	6.05	6.08	5.93	5.93	422100
2002-05-16	5.93	6.09	5.90	6.06	542700
2002-05-17	6.05	6.13	6.02	6.07	251100
2002-05-20	6.07	6.08	5.97	6.03	291900
2002-05-21	6.00	6.04	5.81	5.92	508500
2002-05-22	5.88	5.92	5.66	5.66	406200
2002-05-23	5.66	6.13	5.66	6.10	1012800
2002-05-24	6.07	6.08	5.77	5.77	421800
2002-05-28	5.83	5.85	5.77	5.84	656400
2002-05-29	5.83	5.86	5.77	5.80	282600
2002-05-30	5.77	5.83	5.73	5.79	259800
2002-05-31	5.78	6.01	5.78	5.89	372900
2002-06-03	5.83	5.84	5.53	5.53	382200
2002-06-04	5.51	5.52	5.32	5.40	573600
2002-06-05	5.37	5.46	5.27	5.37	466500
2002-06-06	5.40	5.43	5.28	5.34	541200
2002-06-07	5.33	5.50	5.32	5.47	396000
2002-06-10	5.47	5.69	5.47	5.69	438300
2002-06-11	5.67	5.68	5.62	5.64	227400
2002-06-12	5.63	5.77	5.51	5.62	430200
2002-06-13	5.57	5.62	5.47	5.53	313200
2002-06-14	5.53	5.57	5.30	5.57	426000
2002-06-17	5.57	5.77	5.42	5.77	260100
2002-06-18	5.76	5.80	5.71	5.76	340500
2002-06-19	5.70	5.91	5.45	5.55	598800
2002-06-20	5.53	5.71	5.49	5.60	299700
2002-06-21	5.67	5.78	5.60	5.78	490200
2002-06-24	5.76	5.76	5.49	5.65	343800
2002-06-25	5.65	5.75	5.37	5.40	390300
2002-06-26	5.37	5.60	5.30	5.50	484500
2002-06-27	5.43	5.72	5.33	5.69	303300
2002-06-28	5.65	5.83	5.57	5.82	730200
2002-07-01	5.80	5.80	5.48	5.67	422700
2002-07-02	5.67	5.67	5.34	5.44	278700
2002-07-03	5.44	5.47	5.23	5.43	312900
2002-07-05	5.40	5.53	5.39	5.50	231300
2002-07-08	5.45	5.67	5.33	5.33	343200
2002-07-09	5.37	5.53	5.37	5.44	249000
2002-07-10	5.42	5.57	5.08	5.13	723000
2002-07-11	5.12	5.20	4.91	5.20	446400
2002-07-12	5.20	5.28	4.87	5.10	552900
2002-07-15	5.02	5.02	4.73	4.82	606600
2002-07-16	4.82	4.87	4.68	4.79	805200
2002-07-17	4.77	4.90	4.65	4.73	770400
2002-07-18	4.73	4.83	4.50	4.50	342600
2002-07-19	4.54	4.62	4.39	4.42	534600
2002-07-22	4.33	4.48	4.27	4.35	451800
2002-07-23	4.33	4.38	4.20	4.30	917400
2002-07-24	4.30	4.60	4.18	4.60	812100
2002-07-25	4.45	4.65	4.30	4.56	702900
2002-07-26	4.53	4.77	4.53	4.68	384300
2002-07-29	4.72	5.05	4.71	4.97	338100
2002-07-30	4.90	5.07	4.82	4.89	451500
2002-07-31	4.92	4.93	4.67	4.72	615300
2002-08-01	4.73	4.89	4.61	4.70	598200
2002-08-02	4.73	4.79	4.53	4.53	458100
2002-08-05	4.57	4.72	4.50	4.50	437100
2002-08-06	4.57	4.78	4.57	4.73	267900
2002-08-07	4.73	4.83	4.65	4.77	290100
2002-08-08	4.67	4.89	4.67	4.88	280200
2002-08-09	4.88	4.97	4.76	4.87	307200
2002-08-12	4.88	4.88	4.72	4.82	300300
2002-08-13	4.79	4.97	4.71	4.72	529500
2002-08-14	4.75	5.11	4.75	5.08	378300
2002-08-15	5.11	5.14	5.06	5.09	396600
2002-08-16	5.08	5.24	5.08	5.15	302400
2002-08-19	5.16	5.45	5.13	5.45	396600
2002-08-20	5.45	5.47	5.32	5.34	479700
2002-08-21	5.40	5.53	5.39	5.45	471900
2002-08-22	5.45	5.51	5.32	5.48	457500
2002-08-23	5.43	5.47	5.31	5.31	348300
2002-08-26	5.35	5.41	5.30	5.34	427200
2002-08-27	5.37	5.42	5.20	5.20	336000
2002-08-28	5.17	5.25	5.04	5.10	264900
2002-08-29	5.08	5.32	4.89	5.23	567000
2002-08-30	5.20	5.26	5.13	5.22	413100
2002-09-03	5.20	5.20	4.99	5.01	317100
2002-09-04	5.00	5.29	5.00	5.29	265500
2002-09-05	5.25	5.25	5.00	5.05	321000
2002-09-06	5.05	5.20	5.05	5.18	276000
2002-09-09	5.13	5.37	5.07	5.33	448800
2002-09-10	5.35	5.52	5.33	5.40	658800
2002-09-11	5.39	5.46	5.34	5.34	139200
2002-09-12	5.32	5.38	5.30	5.34	134100
2002-09-13	5.38	5.56	5.29	5.56	374700
2002-09-16	5.55	5.55	5.40	5.47	218100
2002-09-17	5.43	5.67	5.35	5.37	301800
2002-09-18	5.36	5.39	5.25	5.35	498000
2002-09-19	5.34	5.34	5.15	5.32	591900
2002-09-20	5.35	5.35	5.13	5.13	463800
2002-09-23	5.18	5.21	4.98	4.99	357600
2002-09-24	5.00	5.00	4.86	4.95	405000
2002-09-25	4.98	5.18	4.93	5.16	300600
2002-09-26	5.25	5.25	5.12	5.19	375600
2002-09-27	5.18	5.26	5.05	5.15	381000
2002-09-30	5.18	5.18	4.92	5.00	265800
2002-10-01	5.00	5.15	4.84	5.15	498000
2002-10-02	5.14	5.16	4.83	4.87	683400
2002-10-03	4.93	4.97	4.75	4.82	497100
2002-10-04	4.83	5.08	4.83	5.07	1022400
2002-10-07	5.07	5.07	4.72	4.76	325200
2002-10-08	4.79	4.87	4.69	4.81	331800
2002-10-09	4.70	4.77	4.58	4.60	576300
2002-10-10	4.60	4.83	4.47	4.75	425400
2002-10-11	4.83	5.32	4.83	5.12	539100
2002-10-14	5.08	5.08	4.80	4.83	665400
2002-10-15	4.89	5.18	4.89	5.15	330900
2002-10-16	5.13	5.13	4.94	4.95	450000
2002-10-17	4.95	5.32	4.95	5.30	248400
2002-10-18	5.32	5.32	5.20	5.27	215400
2002-10-21	5.30	5.38	5.16	5.35	162900
2002-10-22	5.35	5.35	5.23	5.26	250800
2002-10-23	5.26	5.37	5.17	5.29	317700
2002-10-24	5.33	5.45	5.27	5.37	254400
2002-10-25	5.36	5.49	5.32	5.49	213000
2002-10-28	5.51	5.51	5.34	5.41	363300
2002-10-29	5.40	5.41	5.21	5.33	474000
2002-10-30	5.34	5.38	5.30	5.38	298500
2002-10-31	5.37	5.43	5.34	5.37	499200
2002-11-01	5.37	5.45	5.32	5.45	636900
2002-11-04	5.42	5.46	5.40	5.44	282900
2002-11-05	5.46	5.46	5.33	5.38	198900
2002-11-06	5.38	5.60	5.37	5.48	582600
2002-11-07	5.51	5.53	5.37	5.42	463500
2002-11-08	5.42	5.49	5.37	5.42	142800
2002-11-11	5.39	5.39	5.21	5.21	339900
2002-11-12	5.25	5.39	5.07	5.31	513300
2002-11-13	5.32	5.42	5.26	5.40	473700
2002-11-14	5.43	5.62	5.41	5.62	230100
2002-11-15	5.58	5.66	5.47	5.52	169200
2002-11-18	5.48	5.50	5.40	5.45	456300
2002-11-19	5.46	5.47	5.38	5.38	489900
2002-11-20	5.42	5.63	5.42	5.62	327600
2002-11-21	5.66	5.66	5.45	5.58	412800
2002-11-22	5.58	5.58	5.47	5.53	279000
2002-11-25	5.50	5.66	5.48	5.66	266700
2002-11-26	5.63	5.64	5.47	5.57	436500
2002-11-27	5.57	5.73	5.57	5.70	321300
2002-11-29	5.75	5.75	5.57	5.57	206400
2002-12-02	5.62	5.75	5.62	5.65	268200
2002-12-03	5.66	5.67	5.53	5.56	345600
2002-12-04	5.55	5.67	5.50	5.67	634200
2002-12-05	5.67	5.67	5.45	5.52	263100
2002-12-06	5.49	5.51	5.47	5.50	415200
2002-12-09	5.45	5.58	5.40	5.42	677700
2002-12-10	5.42	5.67	5.42	5.66	299400
2002-12-11	5.63	5.65	5.57	5.57	151200
2002-12-12	5.57	5.65	5.57	5.57	145200
2002-12-13	5.54	5.54	5.40	5.44	370500
2002-12-16	5.43	5.61	5.43	5.61	380100
2002-12-17	5.57	5.67	5.53	5.57	409500
2002-12-18	5.57	5.57	5.30	5.39	216300
2002-12-19	5.40	5.48	5.25	5.33	275400
2002-12-20	5.38	5.38	5.27	5.33	523500
2002-12-23	5.32	5.32	5.17	5.31	359700
2002-12-24	5.30	5.34	5.25	5.32	169800
2002-12-26	5.32	5.43	5.20	5.29	465300
2002-12-27	5.29	5.29	5.09	5.15	255600
2002-12-30	5.16	5.22	5.04	5.09	374700
2002-12-31	5.15	5.17	5.04	5.04	430200
2003-01-02	5.10	5.22	5.10	5.22	1461000
2003-01-03	5.25	5.26	5.05	5.07	542400
2003-01-06	5.10	5.28	5.00	5.20	447600
2003-01-07	5.13	5.27	5.13	5.27	281100
2003-01-08	5.20	5.20	5.00	5.09	379500
2003-01-09	5.13	5.33	5.12	5.12	383100
2003-01-10	5.11	5.17	5.03	5.13	509100
2003-01-13	5.15	5.21	5.08	5.21	381600
2003-01-14	5.18	5.22	5.06	5.20	262500
2003-01-15	5.20	5.28	5.11	5.25	553200
2003-01-16	5.22	5.27	5.15	5.23	174600
2003-01-17	5.18	5.18	5.00	5.06	311100
2003-01-21	5.06	5.08	4.91	4.95	185100
2003-01-22	4.95	4.98	4.86	4.92	372300
2003-01-23	4.93	5.07	4.90	5.00	208500
2003-01-24	5.03	5.05	4.91	4.92	235500
2003-01-27	4.85	4.85	4.76	4.80	518100
2003-01-28	4.83	4.99	4.82	4.95	271500
2003-01-29	4.97	5.04	4.88	4.96	285300
2003-01-30	4.97	5.04	4.86	4.89	265800
2003-01-31	4.89	5.05	4.78	4.98	425700
2003-02-03	5.05	5.06	4.92	4.94	234000
2003-02-04	4.92	5.00	4.89	4.97	371400
2003-02-05	5.08	5.33	5.04	5.27	1077900
2003-02-06	5.25	5.25	5.04	5.08	986400
2003-02-07	5.00	5.13	4.94	5.04	595500
2003-02-10	5.02	5.12	4.96	5.08	480000
2003-02-11	5.08	5.33	5.00	5.21	677700
2003-02-12	5.20	5.31	5.20	5.21	251100
2003-02-13	5.18	5.29	5.15	5.22	312900
2003-02-14	5.23	5.42	5.23	5.39	440400
2003-02-18	5.37	5.45	5.37	5.45	666900
2003-02-19	5.43	5.43	5.32	5.40	398100
2003-02-20	5.37	5.38	5.30	5.31	263100
2003-02-21	5.31	5.40	5.28	5.28	420300
2003-02-24	5.29	5.36	5.24	5.30	360000
2003-02-25	5.30	5.44	5.27	5.37	573600
2003-02-26	5.37	5.48	5.36	5.38	388800
2003-02-27	5.38	5.52	5.38	5.44	1169100
2003-02-28	5.44	5.61	5.42	5.61	583800
2003-03-03	5.62	5.67	5.52	5.54	512100
2003-03-04	5.58	5.60	5.41	5.43	522300
2003-03-05	5.42	5.52	5.34	5.37	924000
2003-03-06	5.33	5.40	5.31	5.35	875100
2003-03-07	5.32	5.50	5.28	5.49	494700
2003-03-10	5.45	5.45	5.26	5.28	345600
2003-03-11	5.27	5.41	5.27	5.38	717000
2003-03-12	5.38	5.42	5.28	5.36	357000
2003-03-13	5.37	5.53	5.34	5.43	542400
2003-03-14	5.43	5.58	5.38	5.50	663600
2003-03-17	5.51	5.72	5.50	5.72	741600
2003-03-18	5.67	5.73	5.59	5.66	638400
2003-03-19	5.67	5.68	5.57	5.64	502200
2003-03-20	5.64	5.78	5.57	5.74	569700
2003-03-21	5.76	5.86	5.72	5.85	634500
2003-03-24	5.78	5.78	5.60	5.65	568800
2003-03-25	5.62	5.67	5.61	5.64	585900
2003-03-26	5.64	5.72	5.47	5.58	659100
2003-03-27	5.55	5.69	5.54	5.66	403200
2003-03-28	5.66	5.75	5.64	5.75	1089300
2003-03-31	5.67	5.67	5.48	5.58	785700
2003-04-01	5.58	5.61	5.46	5.59	478800
2003-04-02	5.60	5.69	5.53	5.62	861300
2003-04-03	5.64	5.70	5.55	5.58	489300
2003-04-04	5.60	5.65	5.40	5.50	569400
2003-04-07	5.55	5.58	5.46	5.54	652800
2003-04-08	5.54	5.54	5.41	5.49	500400
2003-04-09	5.49	5.53	5.36	5.42	441300
2003-04-10	5.45	5.53	5.44	5.49	705000
2003-04-11	5.49	5.58	5.35	5.43	291300
2003-04-14	5.43	5.54	5.37	5.54	286200
2003-04-15	5.58	5.75	5.53	5.74	969000
2003-04-16	5.82	5.91	5.47	5.60	1221000
2003-04-17	5.62	5.70	5.47	5.63	863100
2003-04-21	5.63	5.93	5.63	5.90	1374000
2003-04-22	5.90	6.00	5.75	5.85	765000
2003-04-23	5.88	6.03	5.87	6.00	689700
2003-04-24	5.98	6.13	5.90	6.05	978000
2003-04-25	6.00	6.04	5.88	5.89	750300
2003-04-28	5.92	6.03	5.90	6.00	552900
2003-04-29	5.97	6.00	5.93	5.93	339600
2003-04-30	5.97	6.19	5.93	6.15	1637100
2003-05-01	6.10	6.10	5.95	5.97	499500
2003-05-02	5.93	6.11	5.83	6.07	349200
2003-05-05	6.09	6.09	6.00	6.03	284400
2003-05-06	6.04	6.11	6.00	6.11	483000
2003-05-07	6.11	6.16	6.04	6.15	428100
2003-05-08	6.13	6.13	6.01	6.04	435600
2003-05-09	6.07	6.08	5.95	6.07	376500
2003-05-12	6.02	6.14	6.01	6.06	471000
2003-05-13	6.06	6.10	6.01	6.07	316500
2003-05-14	6.07	6.12	6.01	6.06	727500
2003-05-15	6.10	6.10	5.93	5.94	602700
2003-05-16	5.86	5.92	5.83	5.90	1381500
2003-05-19	5.87	5.92	5.86	5.88	702000
2003-05-20	5.87	5.95	5.75	5.83	493200
2003-05-21	5.78	5.82	5.63	5.76	620400
2003-05-22	5.75	5.87	5.72	5.85	444000
2003-05-23	5.84	5.87	5.78	5.82	153300
2003-05-27	5.83	5.98	5.82	5.92	267900
2003-05-28	5.93	5.98	5.88	5.95	411000
2003-05-29	5.97	6.03	5.93	6.01	1275900
2003-05-30	6.06	6.23	6.00	6.12	974400
2003-06-02	6.10	6.27	6.05	6.08	804300
2003-06-03	6.09	6.15	5.98	6.15	556200
2003-06-04	6.12	6.28	6.10	6.24	531000
2003-06-05	6.23	6.36	6.23	6.30	736500
2003-06-06	6.32	6.43	6.20	6.43	1132200
2003-06-09	6.41	6.43	6.28	6.28	405000
2003-06-10	6.29	6.41	6.27	6.41	794400
2003-06-11	6.40	6.40	6.25	6.28	471900
2003-06-12	6.27	6.43	6.25	6.43	351900
2003-06-13	6.41	6.43	6.30	6.38	738600
2003-06-16	6.39	6.44	6.33	6.44	623700
2003-06-17	6.45	6.45	6.39	6.42	301500
2003-06-18	6.40	6.42	6.38	6.40	680100
2003-06-19	6.37	6.43	6.37	6.40	948900
2003-06-20	6.43	6.58	6.43	6.49	856500
2003-06-23	6.51	6.55	6.41	6.44	1006200
2003-06-24	6.44	6.51	6.41	6.50	514500
2003-06-25	6.57	6.61	6.44	6.50	778200
2003-06-26	6.50	6.52	6.40	6.40	783000
2003-06-27	6.41	6.55	6.40	6.47	309300
2003-06-30	6.47	6.51	6.39	6.42	739500
2003-07-01	6.42	6.58	6.38	6.54	434700
2003-07-02	6.57	6.65	6.54	6.55	1245600
2003-07-03	6.54	6.63	6.54	6.54	601800
2003-07-07	6.60	6.64	6.53	6.61	1097100
2003-07-08	6.59	6.67	6.53	6.64	968700
2003-07-09	6.62	6.62	6.35	6.51	1493700
2003-07-10	6.50	6.52	6.45	6.49	622800
2003-07-11	6.47	6.51	6.45	6.50	246000
2003-07-14	6.51	6.51	6.43	6.49	645600
2003-07-15	6.51	6.58	6.45	6.57	912600
2003-07-16	6.58	6.58	6.53	6.56	334800
2003-07-17	6.50	6.51	6.43	6.46	500400
2003-07-18	6.48	6.53	6.42	6.53	688200
2003-07-21	6.52	6.52	6.37	6.38	783900
2003-07-22	6.37	6.46	6.30	6.36	752700
2003-07-23	6.36	6.38	6.17	6.36	872400
2003-07-24	6.39	6.51	6.32	6.32	571800
2003-07-25	6.25	6.36	6.18	6.36	513000
2003-07-28	6.33	6.41	6.33	6.40	615300
2003-07-29	6.43	6.43	6.31	6.37	459300
2003-07-30	6.37	6.39	6.27	6.32	691800
2003-07-31	6.33	6.42	6.30	6.37	365700
2003-08-01	6.35	6.39	6.19	6.38	950700
2003-08-04	6.36	6.44	6.29	6.35	747000
2003-08-05	6.35	6.42	6.33	6.33	888000
2003-08-06	6.33	6.42	6.33	6.34	577200
2003-08-07	6.34	6.40	6.31	6.33	468900
2003-08-08	6.33	6.41	6.32	6.34	276300
2003-08-11	6.35	6.47	6.33	6.39	850800
2003-08-12	6.40	6.49	6.37	6.48	423600
2003-08-13	6.53	6.56	6.51	6.52	639600
2003-08-14	6.53	6.56	6.43	6.47	386400
2003-08-15	6.48	6.50	6.47	6.47	172800
2003-08-18	6.50	6.63	6.49	6.62	513000
2003-08-19	6.61	6.63	6.56	6.63	278400
2003-08-20	6.60	6.87	6.59	6.83	1068300
2003-08-21	6.83	6.98	6.83	6.92	533100
2003-08-22	6.90	6.91	6.58	6.64	700200
2003-08-25	6.70	6.80	6.66	6.80	540900
2003-08-26	6.80	6.80	6.57	6.74	449700
2003-08-27	6.72	6.76	6.65	6.72	195600
2003-08-28	6.73	6.80	6.65	6.77	287400
2003-08-29	6.74	6.80	6.70	6.70	252300
2003-09-02	6.72	7.00	6.70	6.92	687900
2003-09-03	6.93	7.00	6.87	6.89	303000
2003-09-04	6.87	6.98	6.78	6.82	341100
2003-09-05	6.79	7.00	6.75	6.76	507600
2003-09-08	6.76	6.90	6.75	6.78	303600
2003-09-09	6.78	6.78	6.60	6.62	162900
2003-09-10	6.61	6.65	6.55	6.55	344100
2003-09-11	6.55	6.64	6.55	6.61	197400
2003-09-12	6.56	6.67	6.53	6.64	336300
2003-09-15	6.62	6.70	6.62	6.64	258600
2003-09-16	6.61	6.72	6.60	6.71	265500
2003-09-17	6.68	6.79	6.65	6.75	243000
2003-09-18	6.74	6.81	6.70	6.77	240600
2003-09-19	6.73	6.87	6.73	6.81	418800
2003-09-22	6.78	6.79	6.64	6.67	400200
2003-09-23	6.68	6.68	6.63	6.67	411000
2003-09-24	6.61	6.73	6.61	6.61	321000
2003-09-25	6.57	6.70	6.41	6.41	370800
2003-09-26	6.40	6.49	6.33	6.35	301500
2003-09-29	6.35	6.45	6.24	6.44	420000
2003-09-30	6.44	6.60	6.29	6.47	554700
2003-10-01	6.50	6.75	6.47	6.58	1167300
2003-10-02	6.58	6.63	6.51	6.52	643500
2003-10-03	6.58	6.70	6.58	6.67	705300
2003-10-06	6.65	6.68	6.61	6.67	505200
2003-10-07	6.67	6.69	6.63	6.68	328800
2003-10-08	6.67	6.68	6.63	6.63	342000
2003-10-09	6.66	6.75	6.65	6.74	559500
2003-10-10	6.70	6.70	6.56	6.57	752700
2003-10-13	6.58	6.77	6.58	6.77	329700
2003-10-14	6.73	6.76	6.58	6.70	655800
2003-10-15	6.72	6.72	6.57	6.68	585600
2003-10-16	6.68	6.95	6.66	6.78	456000
2003-10-17	6.83	6.85	6.65	6.66	324300
2003-10-20	6.70	6.74	6.67	6.69	381900
2003-10-21	6.68	6.76	6.68	6.74	329100
2003-10-22	6.72	6.79	6.62	6.62	714600
2003-10-23	6.62	6.72	6.62	6.63	552600
2003-10-24	6.61	6.66	6.60	6.62	679800
2003-10-27	6.67	6.73	6.62	6.69	402600
2003-10-28	6.73	6.86	6.67	6.86	933000
2003-10-29	6.87	6.87	6.75	6.75	394500
2003-10-30	6.78	6.86	6.71	6.73	490800
2003-10-31	6.75	6.88	6.73	6.73	446700
2003-11-03	6.74	6.97	6.74	6.95	548100
2003-11-04	6.93	6.95	6.75	6.92	588600
2003-11-05	6.88	6.90	6.79	6.83	479700
2003-11-06	6.87	6.87	6.75	6.75	621900
2003-11-07	6.80	6.85	6.77	6.77	311700
2003-11-10	6.79	6.83	6.71	6.71	274500
2003-11-11	6.73	6.82	6.67	6.80	285600
2003-11-12	6.78	6.87	6.77	6.87	323400
2003-11-13	6.83	6.88	6.77	6.82	321300
2003-11-14	6.85	6.95	6.69	6.69	360600
2003-11-17	6.70	6.70	6.59	6.66	456600
2003-11-18	6.67	6.70	6.50	6.58	535500
2003-11-19	6.61	6.73	6.52	6.63	298200
2003-11-20	6.64	6.74	6.60	6.66	345900
2003-11-21	6.72	6.80	6.67	6.80	280200
2003-11-24	6.83	6.93	6.81	6.90	293700
2003-11-25	6.93	7.00	6.90	6.95	197400
2003-11-26	6.99	7.00	6.90	6.98	288600
2003-11-28	7.05	7.08	6.93	6.93	96300
2003-12-01	7.01	7.15	7.01	7.08	407700
2003-12-02	7.15	7.20	7.08	7.09	459600
2003-12-03	7.09	7.14	6.94	6.94	399600
2003-12-04	6.80	6.88	6.72	6.82	767700
2003-12-05	6.76	6.86	6.73	6.79	295200
2003-12-08	6.80	6.93	6.70	6.92	261600
2003-12-09	6.92	6.93	6.74	6.75	367800
2003-12-10	6.74	6.74	6.57	6.57	255300
2003-12-11	6.58	6.79	6.58	6.78	483900
2003-12-12	6.78	6.89	6.72	6.85	543300
2003-12-15	6.87	6.91	6.73	6.73	570900
2003-12-16	6.75	6.87	6.70	6.83	415800
2003-12-17	6.80	6.88	6.79	6.86	290100
2003-12-18	6.83	6.91	6.76	6.82	486000
2003-12-19	6.82	6.89	6.73	6.89	335700
2003-12-22	6.88	6.93	6.77	6.93	371100
2003-12-23	6.87	7.00	6.83	7.00	322200
2003-12-24	6.94	6.95	6.86	6.90	124800
2003-12-26	6.90	6.98	6.90	6.96	99600
2003-12-29	6.93	7.00	6.87	6.88	662100
2003-12-30	6.88	6.94	6.87	6.93	576300
2003-12-31	6.93	6.96	6.79	6.79	362100
2004-01-02	6.86	7.19	6.86	6.92	733200
2004-01-05	6.92	7.07	6.92	7.01	373800
2004-01-06	6.97	7.08	6.94	7.00	450000
2004-01-07	6.94	7.13	6.94	7.13	593700
2004-01-08	7.13	7.33	7.13	7.32	625200
2004-01-09	7.27	7.29	7.17	7.23	523200
2004-01-12	7.19	7.21	7.10	7.12	348900
2004-01-13	7.12	7.20	7.08	7.13	376200
2004-01-14	7.19	7.48	7.19	7.37	588300
2004-01-15	7.38	7.38	7.17	7.17	552300
2004-01-16	7.17	7.18	7.10	7.11	667800
2004-01-20	7.07	7.08	6.93	7.02	1141800
2004-01-21	6.97	7.03	6.94	7.03	616500
2004-01-22	7.04	7.07	6.92	6.94	469200
2004-01-23	6.98	7.01	6.92	7.01	420900
2004-01-26	6.98	7.13	6.91	7.13	471000
2004-01-27	7.10	7.10	6.94	6.98	500400
2004-01-28	6.97	7.07	6.85	6.86	431700
2004-01-29	6.90	6.95	6.70	6.78	709200
2004-01-30	6.77	6.96	6.77	6.94	593700
2004-02-02	7.00	7.07	6.88	7.01	390300
2004-02-03	7.06	7.17	6.99	6.99	481500
2004-02-04	7.20	7.39	6.91	6.91	1066800
2004-02-05	6.99	7.42	6.99	7.31	1491900
2004-02-06	7.31	7.33	7.30	7.30	540600
2004-02-09	7.33	7.42	7.30	7.40	510900
2004-02-10	7.45	7.51	7.39	7.50	630900
2004-02-11	7.48	7.71	7.41	7.69	481800
2004-02-12	7.69	7.79	7.69	7.77	494100
2004-02-13	7.73	7.93	7.73	7.85	900600
2004-02-17	7.83	7.91	7.72	7.72	642600
2004-02-18	7.70	7.73	7.63	7.68	472200
2004-02-19	7.69	7.78	7.69	7.73	511500
2004-02-20	7.73	7.76	7.50	7.53	795900
2004-02-23	7.62	7.66	7.52	7.55	728700
2004-02-24	7.56	7.78	7.53	7.67	780000
2004-02-25	7.68	7.80	7.65	7.79	865200
2004-02-26	7.77	7.84	7.71	7.83	624000
2004-02-27	7.61	7.87	7.61	7.85	589200
2004-03-01	7.84	8.05	7.84	7.95	1226400
2004-03-02	7.96	8.01	7.80	7.84	1275000
2004-03-03	7.90	7.92	7.79	7.89	539100
2004-03-04	7.87	7.88	7.71	7.76	712200
2004-03-05	7.76	7.94	7.75	7.92	403200
2004-03-08	7.93	8.02	7.92	7.95	621900
2004-03-09	7.97	8.04	7.91	8.00	630900
2004-03-10	7.94	8.00	7.72	7.75	327900
2004-03-11	7.76	7.95	7.67	7.68	508200
2004-03-12	7.67	7.77	7.61	7.77	444600
2004-03-15	7.75	7.75	7.47	7.49	412200
2004-03-16	7.49	7.60	7.43	7.51	353700
2004-03-17	7.57	7.69	7.56	7.64	407100
2004-03-18	7.65	7.69	7.54	7.62	397200
2004-03-19	7.65	7.70	7.52	7.55	329700
2004-03-22	7.57	7.63	7.45	7.45	415200
2004-03-23	7.95	7.95	7.36	7.36	588000
2004-03-24	7.41	7.46	7.34	7.37	447900
2004-03-25	7.41	7.65	7.40	7.63	435000
2004-03-26	7.58	7.69	7.54	7.66	409500
2004-03-29	7.69	7.90	7.69	7.90	890700
2004-03-30	7.86	8.11	7.84	8.11	802200
2004-03-31	8.11	8.11	8.03	8.04	640200
2004-04-01	8.09	8.10	7.99	8.07	413400
2004-04-02	8.07	8.35	8.06	8.23	857700
2004-04-05	8.24	8.31	8.17	8.31	529500
2004-04-06	8.26	8.45	8.24	8.39	432900
2004-04-07	8.37	8.38	8.18	8.31	377400
2004-04-08	8.37	8.38	8.12	8.22	341100
2004-04-12	8.22	8.28	8.10	8.12	529200
2004-04-13	8.12	8.13	7.94	7.94	588300
2004-04-14	7.84	8.01	7.84	7.95	377700
2004-04-15	7.96	8.03	7.92	7.98	447600
2004-04-16	8.03	8.03	7.90	7.93	415200
2004-04-19	7.97	8.03	7.86	7.97	197400
2004-04-20	8.00	8.27	8.00	8.14	658200
2004-04-21	8.53	9.07	8.45	8.77	2924100
2004-04-22	8.78	9.13	8.78	9.11	1931400
2004-04-23	9.16	9.36	9.16	9.28	2016900
2004-04-26	9.21	9.41	9.05	9.05	873300
2004-04-27	9.08	9.27	9.08	9.24	651600
2004-04-28	9.22	9.28	9.08	9.20	736200
2004-04-29	9.23	9.27	9.10	9.21	1015200
2004-04-30	9.21	9.21	8.90	8.96	913500
2004-05-03	8.96	8.99	8.86	8.93	1286100
2004-05-04	8.91	9.01	8.86	8.92	1039200
2004-05-05	8.93	8.99	8.87	8.93	761100
2004-05-06	8.93	8.96	8.73	8.93	771000
2004-05-07	8.90	9.07	8.43	8.44	1043400
2004-05-10	8.44	8.69	8.40	8.55	788100
2004-05-11	8.62	8.77	8.60	8.75	485400
2004-05-12	8.73	8.85	8.42	8.83	785400
2004-05-13	8.75	8.91	8.70	8.76	621600
2004-05-14	8.75	8.77	8.57	8.66	615000
2004-05-17	8.66	8.66	8.41	8.44	677400
2004-05-18	8.45	8.59	8.42	8.58	649200
2004-05-19	8.62	8.78	8.50	8.50	711000
2004-05-20	8.53	8.60	8.50	8.57	481800
2004-05-21	8.63	8.68	8.53	8.67	430200
2004-05-24	8.68	8.80	8.67	8.79	560700
2004-05-25	8.73	9.03	8.65	9.02	655500
2004-05-26	9.00	9.00	8.76	8.81	675600
2004-05-27	8.87	9.01	8.85	8.96	606600
2004-05-28	8.96	8.96	8.78	8.78	588600
2004-06-01	8.79	8.87	8.67	8.77	926700
2004-06-02	8.83	8.88	8.75	8.87	500100
2004-06-03	8.80	8.82	8.67	8.68	1101300
2004-06-04	8.77	8.77	8.57	8.60	776700
2004-06-07	8.65	8.66	8.57	8.65	731400
2004-06-08	8.57	8.66	8.56	8.60	582000
2004-06-09	8.52	8.65	8.52	8.60	546000
2004-06-10	8.55	8.63	8.42	8.47	996000
2004-06-14	8.45	8.47	8.31	8.33	948900
2004-06-15	8.36	8.52	8.34	8.42	530100
2004-06-16	8.42	8.55	8.30	8.51	557700
2004-06-17	8.51	8.53	8.33	8.39	700800
2004-06-18	8.41	8.42	8.28	8.35	992400
2004-06-21	8.42	8.56	8.37	8.50	465300
2004-06-22	8.45	8.58	8.37	8.53	556200
2004-06-23	8.50	8.60	8.41	8.54	352500
2004-06-24	8.54	8.65	8.51	8.57	534600
2004-06-25	8.55	8.68	8.53	8.60	1283400
2004-06-28	8.63	8.96	8.63	8.76	744300
2004-06-29	8.74	8.91	8.67	8.70	742200
2004-06-30	8.72	8.83	8.65	8.75	378900
2004-07-01	8.78	8.83	8.67	8.83	497100
2004-07-02	8.88	8.95	8.78	8.81	321000
2004-07-06	8.78	8.81	8.68	8.68	431700
2004-07-07	8.67	8.83	8.67	8.73	562800
2004-07-08	8.70	8.71	8.40	8.40	909000
2004-07-09	8.47	8.53	8.30	8.36	625500
2004-07-12	8.39	8.62	8.33	8.58	860100
2004-07-13	8.58	8.60	8.45	8.58	423000
2004-07-14	8.35	8.36	7.64	7.66	5297700
2004-07-15	7.77	7.95	7.68	7.68	1569300
2004-07-16	7.78	7.80	7.60	7.67	963900
2004-07-19	7.72	7.73	7.60	7.70	716400
2004-07-20	7.73	7.87	7.72	7.82	769800
2004-07-21	7.80	7.80	7.67	7.70	906600
2004-07-22	7.67	7.68	7.37	7.49	792600
2004-07-23	7.45	7.63	7.39	7.54	533100
2004-07-26	7.52	7.62	7.50	7.55	765600
2004-07-27	7.53	7.59	7.41	7.52	974700
2004-07-28	7.47	7.52	7.34	7.46	686700
2004-07-29	7.50	7.81	7.45	7.77	1226100
2004-07-30	7.77	7.85	7.69	7.79	618300
2004-08-02	7.76	7.77	7.62	7.71	872100
2004-08-03	7.68	7.75	7.62	7.69	569100
2004-08-04	7.63	7.63	7.49	7.55	521400
2004-08-05	7.53	7.53	7.30	7.34	848100
2004-08-06	7.34	7.34	7.13	7.28	1006800
2004-08-09	7.26	7.28	7.14	7.20	520800
2004-08-10	7.20	7.52	7.20	7.48	708300
2004-08-11	7.48	7.57	7.34	7.53	620400
2004-08-12	7.47	7.51	7.37	7.38	523800
2004-08-13	7.38	7.48	7.35	7.47	891300
2004-08-16	7.48	7.77	7.48	7.77	665400
2004-08-17	7.82	7.87	7.73	7.77	560400
2004-08-18	7.74	7.90	7.65	7.88	1094700
2004-08-19	7.87	7.98	7.83	7.96	345300
2004-08-20	7.95	8.18	7.91	8.14	479100
2004-08-23	8.14	8.15	7.88	7.90	490200
2004-08-24	7.94	8.07	7.94	7.98	331800
2004-08-25	8.00	8.07	7.88	8.05	331500
2004-08-26	8.05	8.13	8.02	8.09	345900
2004-08-27	8.05	8.20	8.00	8.11	634800
2004-08-30	8.11	8.11	7.93	7.97	258600
2004-08-31	7.94	8.05	7.93	8.04	308700
2004-09-01	8.00	8.14	8.00	8.13	270900
2004-09-02	8.13	8.25	8.05	8.25	260700
2004-09-03	8.25	8.31	8.14	8.23	201600
2004-09-07	8.23	8.33	8.19	8.25	348000
2004-09-08	8.27	8.38	8.25	8.34	726600
2004-09-09	8.37	8.39	8.27	8.30	316200
2004-09-10	8.28	8.53	8.24	8.53	215700
2004-09-13	8.55	8.58	8.48	8.55	517200
2004-09-14	8.55	8.59	8.48	8.50	261000
2004-09-15	8.47	8.56	8.47	8.54	485700
2004-09-16	8.51	8.59	8.40	8.41	320100
2004-09-17	8.50	8.50	8.25	8.31	863400
2004-09-20	8.31	8.39	8.22	8.38	394200
2004-09-21	8.36	8.63	8.35	8.48	754500
2004-09-22	8.46	8.46	8.27	8.27	369600
2004-09-23	8.28	8.49	8.26	8.31	322500
2004-09-24	8.29	8.40	8.18	8.30	246600
2004-09-27	8.22	8.29	8.09	8.09	246300
2004-09-28	8.09	8.42	8.09	8.37	378600
2004-09-29	8.35	8.49	8.34	8.49	528600
2004-09-30	8.42	8.44	8.29	8.40	694800
2004-10-01	8.42	8.88	8.42	8.79	822900
2004-10-04	8.72	8.95	8.72	8.87	556800
2004-10-05	8.85	8.97	8.79	8.79	549000
2004-10-06	9.32	9.92	9.25	9.63	6309600
2004-10-07	9.64	9.80	9.52	9.69	2766600
2004-10-08	9.65	9.96	9.65	9.65	1697100
2004-10-11	9.70	9.79	9.60	9.60	1219200
2004-10-12	9.60	9.76	9.56	9.71	1203000
2004-10-13	9.78	9.88	9.61	9.66	1014900
2004-10-14	9.65	9.87	9.64	9.74	835800
2004-10-15	9.74	10.10	9.74	10.00	1253100
2004-10-18	10.00	10.17	9.97	9.98	1111800
2004-10-19	9.98	10.05	9.88	9.91	767400
2004-10-20	9.88	9.96	9.86	9.95	805500
2004-10-21	9.97	10.20	9.92	10.09	1222800
2004-10-22	10.14	10.18	9.83	9.96	930600
2004-10-25	9.89	10.22	9.86	10.17	907800
2004-10-26	10.15	10.15	9.88	9.99	844200
2004-10-27	10.02	10.15	9.96	10.14	603300
2004-10-28	10.15	10.28	10.06	10.25	636000
2004-10-29	10.20	10.26	10.12	10.15	369000
2004-11-01	10.16	10.40	10.12	10.34	555900
2004-11-02	10.30	10.50	10.24	10.27	681300
2004-11-03	10.33	10.52	10.31	10.44	561000
2004-11-04	10.32	10.66	10.22	10.66	714000
2004-11-05	10.69	10.75	10.18	10.58	1157400
2004-11-08	10.50	10.50	9.69	9.73	2798100
2004-11-09	9.73	9.84	9.48	9.84	2273100
2004-11-10	9.84	10.00	9.56	9.65	1558500
2004-11-11	9.61	9.84	9.60	9.84	1323300
2004-11-12	9.88	10.43	9.88	10.36	1752600
2004-11-15	10.36	10.48	10.29	10.46	1045800
2004-11-16	10.54	10.54	10.24	10.25	597900
2004-11-17	10.06	10.53	10.06	10.32	837300
2004-11-18	10.32	10.32	10.13	10.17	729000
2004-11-19	10.17	10.18	9.93	9.97	650100
2004-11-22	9.90	10.06	9.87	10.06	864300
2004-11-23	10.04	10.08	9.96	10.00	1186500
2004-11-24	10.02	10.19	10.02	10.18	580500
2004-11-26	10.18	10.25	10.18	10.24	171300
2004-11-29	10.25	10.33	10.13	10.21	536400
2004-11-30	10.19	10.22	9.93	9.98	1000800
2004-12-01	10.03	10.37	10.03	10.33	1034100
2004-12-02	10.30	10.51	10.28	10.43	694500
2004-12-03	10.40	10.42	10.29	10.30	435600
2004-12-06	10.28	10.29	9.94	10.06	1553400
2004-12-07	10.06	10.29	10.00	10.01	885600
2004-12-08	10.00	10.05	9.93	10.00	769800
2004-12-09	9.98	10.03	9.78	9.86	825600
2004-12-10	9.86	10.05	9.80	10.00	810000
2004-12-13	10.12	10.23	10.04	10.15	1399500
2004-12-14	10.17	10.35	10.15	10.35	953700
2004-12-15	10.54	10.80	10.44	10.74	2014200
2004-12-16	10.83	10.83	10.49	10.62	849000
2004-12-17	10.62	10.66	10.47	10.50	688500
2004-12-20	10.50	10.55	10.25	10.31	438000
2004-12-21	10.37	10.43	10.27	10.43	601800
2004-12-22	10.43	10.48	10.38	10.39	709800
2004-12-23	10.40	10.49	10.38	10.38	255300
2004-12-27	10.47	10.50	10.23	10.24	483600
2004-12-28	10.25	10.53	10.24	10.53	392700
2004-12-29	10.55	10.67	10.38	10.40	430500
2004-12-30	10.40	10.47	10.38	10.41	372000
2004-12-31	10.42	10.57	10.36	10.47	481500
2005-01-03	10.54	10.63	10.49	10.60	877800
2005-01-04	10.60	10.60	10.52	10.57	1005000
2005-01-05	10.57	10.57	10.41	10.41	1463700
2005-01-06	10.41	10.46	10.28	10.28	699900
2005-01-07	10.29	10.29	10.08	10.08	663600
2005-01-10	10.10	10.34	10.10	10.20	1101300
2005-01-11	10.20	10.22	10.03	10.13	621000
2005-01-12	10.12	10.30	10.02	10.28	525900
2005-01-13	10.25	10.30	10.15	10.18	332400
2005-01-14	10.18	10.40	10.18	10.30	483600
2005-01-18	10.30	10.60	10.26	10.59	522600
2005-01-19	10.63	10.67	10.48	10.54	592200
2005-01-20	10.47	10.54	10.33	10.34	730200
2005-01-21	10.37	10.54	10.34	10.48	1057800
2005-01-24	10.55	10.58	10.14	10.15	959100
2005-01-25	10.18	10.37	10.14	10.29	720000
2005-01-26	10.29	10.45	10.28	10.42	436200
2005-01-27	10.40	10.54	10.29	10.36	818100
2005-01-28	10.35	10.37	10.05	10.07	1737000
2005-01-31	10.14	10.53	10.13	10.48	963000
2005-02-01	10.53	10.87	10.47	10.67	1317600
2005-02-02	11.30	11.43	10.56	11.34	2085200
2005-02-03	11.34	11.52	11.11	11.46	1174600
2005-02-04	11.46	11.62	11.30	11.53	1171200
2005-02-07	11.53	11.69	11.48	11.68	981200
2005-02-08	11.75	11.83	11.59	11.66	499000
2005-02-09	11.71	11.71	11.33	11.35	454000
2005-02-10	11.35	11.49	11.23	11.35	659200
2005-02-11	11.40	11.57	11.19	11.53	440000
2005-02-14	11.57	11.57	11.23	11.33	584200
2005-02-15	11.25	11.46	11.24	11.27	677200
2005-02-16	11.27	11.32	11.16	11.26	698200
2005-02-17	11.36	11.43	11.23	11.34	517600
2005-02-18	11.38	11.38	11.14	11.16	409800
2005-02-22	11.15	11.16	10.90	10.90	498200
2005-02-23	11.00	11.08	10.93	10.97	421800
2005-02-24	10.88	11.27	10.85	11.22	583200
2005-02-25	11.23	11.41	11.20	11.41	447800
2005-02-28	11.46	11.46	11.13	11.13	499000
2005-03-01	11.23	11.44	11.23	11.41	696400
2005-03-02	11.41	11.55	11.30	11.43	567200
2005-03-03	11.50	11.50	11.18	11.20	712000
2005-03-04	11.30	11.38	11.15	11.33	672200
2005-03-07	11.33	11.41	11.28	11.29	591000
2005-03-08	11.30	11.30	11.21	11.22	423400
2005-03-09	11.20	11.26	11.08	11.08	510200
2005-03-10	11.10	11.11	10.72	10.75	1446000
2005-03-11	10.80	10.83	10.70	10.72	737000
2005-03-14	10.84	10.87	10.66	10.73	406400
2005-03-15	10.97	10.97	10.66	10.69	664800
2005-03-16	10.63	10.78	10.41	10.74	484200
2005-03-17	10.78	10.96	10.59	10.95	637400
2005-03-18	11.00	11.00	10.75	10.81	805400
2005-03-21	10.71	10.76	10.60	10.66	324200
2005-03-22	10.62	10.78	10.54	10.60	369200
2005-03-23	10.60	10.60	10.39	10.49	394600
2005-03-24	10.54	10.73	10.53	10.56	375600
2005-03-28	10.61	10.75	10.56	10.66	305800
2005-03-29	10.67	10.78	10.45	10.49	374800
2005-03-30	10.53	10.75	10.49	10.74	437400
2005-03-31	10.71	10.72	10.64	10.72	702800
2005-04-01	10.81	10.85	10.39	10.51	668400
2005-04-04	10.49	10.66	10.37	10.61	404400
2005-04-05	10.64	10.78	10.64	10.67	394200
2005-04-06	10.69	10.79	10.54	10.54	442400
2005-04-07	10.55	10.75	10.47	10.66	285400
2005-04-08	10.66	10.80	10.66	10.75	640600
2005-04-11	10.75	10.80	10.67	10.74	428400
2005-04-12	10.67	10.70	10.44	10.59	633000
2005-04-13	10.59	10.70	10.44	10.50	502400
2005-04-14	10.45	10.58	10.42	10.45	521800
2005-04-15	10.45	10.45	9.84	9.84	1055200
2005-04-18	9.84	10.00	9.45	9.75	1060200
2005-04-19	9.88	10.09	9.88	9.96	1480600
2005-04-20	11.00	11.05	10.27	10.46	2908000
2005-04-21	10.63	10.78	10.43	10.75	925200
2005-04-22	10.75	10.80	10.60	10.73	1134200
2005-04-25	10.70	10.71	10.45	10.56	1257800
2005-04-26	10.56	10.75	10.56	10.66	978800
2005-04-27	10.60	10.71	10.46	10.62	612600
2005-04-28	10.54	10.56	10.34	10.34	629600
2005-04-29	10.39	10.56	9.98	10.15	824200
2005-05-02	10.21	10.49	10.20	10.49	496600
2005-05-03	10.49	10.65	10.41	10.51	617200
2005-05-04	10.50	10.68	10.50	10.64	414200
2005-05-05	10.65	10.84	10.65	10.69	626200
2005-05-06	10.73	10.74	10.58	10.65	392200
2005-05-09	10.60	10.75	10.45	10.75	442400
2005-05-10	10.63	10.63	10.36	10.43	476200
2005-05-11	10.37	10.49	10.26	10.37	443000
2005-05-12	10.36	10.63	10.36	10.39	511200
2005-05-13	10.32	10.46	10.24	10.35	520800
2005-05-16	10.29	10.55	10.26	10.53	390000
2005-05-17	10.48	10.86	10.45	10.86	1214200
2005-05-18	10.93	11.22	10.91	11.22	899600
2005-05-19	11.17	11.31	11.10	11.26	523000
2005-05-20	11.25	11.25	11.02	11.21	359200
2005-05-23	11.18	11.22	11.06	11.07	520800
2005-05-24	11.00	11.07	10.95	11.05	491800
2005-05-25	11.01	11.03	10.86	10.91	436600
2005-05-26	11.03	11.24	11.00	11.24	629600
2005-05-27	11.24	11.49	11.23	11.40	599400
2005-05-31	11.38	11.53	11.30	11.49	1053400
2005-06-01	11.49	11.74	11.48	11.66	679800
2005-06-02	11.65	11.68	11.54	11.63	1084000
2005-06-03	11.56	11.68	11.49	11.66	619200
2005-06-06	11.70	11.85	11.53	11.84	481800
2005-06-07	11.89	12.05	11.85	12.01	867200
2005-06-08	12.08	12.34	11.99	12.33	1701200
2005-06-09	12.24	12.49	12.04	12.47	1002800
2005-06-10	12.47	12.64	12.44	12.53	1376800
2005-06-13	12.53	12.57	12.24	12.40	608400
2005-06-14	12.40	12.45	12.22	12.28	590400
2005-06-15	12.28	12.35	12.04	12.26	752000
2005-06-16	12.21	12.65	12.19	12.63	475000
2005-06-17	12.85	12.85	12.38	12.51	747400
2005-06-20	12.51	12.51	12.20	12.27	609000
2005-06-21	12.20	12.43	12.20	12.39	190600
2005-06-22	12.50	12.51	12.21	12.25	939400
2005-06-23	12.23	12.30	12.05	12.07	689800
2005-06-24	12.07	12.07	11.70	11.72	1058800
2005-06-27	11.74	11.90	11.51	11.78	604800
2005-06-28	11.79	12.01	11.79	12.01	593400
2005-06-29	12.01	12.04	11.90	12.04	454400
2005-06-30	12.04	12.19	12.00	12.01	601400
2005-07-01	12.01	12.20	11.97	12.20	378800
2005-07-05	12.20	12.48	12.15	12.38	582400
2005-07-06	12.38	12.41	12.16	12.18	566000
2005-07-07	12.10	12.25	12.02	12.24	271600
2005-07-08	12.24	12.24	11.94	12.19	698400
2005-07-11	12.20	12.45	12.03	12.05	1705400
2005-07-12	12.06	12.13	11.70	12.13	1428400
2005-07-13	11.95	11.95	11.01	11.38	3819800
2005-07-14	11.50	11.59	11.10	11.10	1223600
2005-07-15	11.10	11.17	10.92	11.00	1243000
2005-07-18	11.00	11.18	10.89	11.11	920800
2005-07-19	11.11	11.38	11.11	11.37	779200
2005-07-20	11.28	11.59	11.26	11.59	958200
2005-07-21	11.51	11.52	11.28	11.35	865600
2005-07-22	11.28	11.35	11.24	11.35	632200
2005-07-25	11.33	11.49	11.24	11.30	518600
2005-07-26	11.35	11.36	10.99	11.05	1196400
2005-07-27	11.00	11.07	10.89	11.05	941400
2005-07-28	11.01	11.15	10.95	11.09	664400
2005-07-29	11.03	11.12	10.93	11.00	468600
2005-08-01	11.48	11.48	11.00	11.14	736800
2005-08-02	11.11	11.29	11.08	11.29	441200
2005-08-03	11.26	11.38	11.15	11.22	544200
2005-08-04	11.24	11.25	11.03	11.04	577400
2005-08-05	11.08	11.13	11.00	11.09	425400
2005-08-08	11.08	11.12	10.99	11.01	585600
2005-08-09	11.08	11.26	11.06	11.15	527800
2005-08-10	11.14	11.37	11.14	11.25	588200
2005-08-11	11.21	11.35	11.21	11.31	671000
2005-08-12	11.28	11.38	11.23	11.35	848400
2005-08-15	11.35	11.49	11.28	11.35	654200
2005-08-16	11.31	11.31	11.08	11.14	449400
2005-08-17	11.14	11.16	11.08	11.15	476800
2005-08-18	11.15	11.28	11.03	11.25	533400
2005-08-19	11.21	11.21	11.15	11.15	391000
2005-08-22	11.15	11.17	10.95	11.09	533200
2005-08-23	11.09	11.15	10.99	11.09	404400
2005-08-24	11.10	11.34	11.07	11.25	504400
2005-08-25	11.26	11.27	11.16	11.20	465000
2005-08-26	11.20	11.20	10.96	10.99	559200
2005-08-29	10.99	11.04	10.79	11.02	385800
2005-08-30	10.97	10.97	10.40	10.46	1086200
2005-08-31	10.47	10.55	10.24	10.54	1234000
2005-09-01	10.60	10.73	10.41	10.54	1191000
2005-09-02	10.54	10.59	10.42	10.51	498200
2005-09-06	10.52	10.67	10.42	10.66	484600
2005-09-07	10.64	10.64	10.46	10.62	436200
2005-09-08	10.62	10.62	10.48	10.54	216600
2005-09-09	10.60	10.63	10.48	10.58	368000
2005-09-12	10.53	10.73	10.51	10.70	460800
2005-09-13	10.60	10.68	10.56	10.61	763800
2005-09-14	10.59	10.67	10.41	10.47	796600
2005-09-15	10.51	10.53	10.38	10.42	303600
2005-09-16	10.50	10.50	10.34	10.38	877000
2005-09-19	10.40	10.40	10.10	10.15	421200
2005-09-20	10.23	10.44	10.06	10.08	1166800
2005-09-21	9.99	10.05	9.83	9.98	513000
2005-09-22	9.90	10.01	9.68	9.95	713800
2005-09-23	9.92	10.21	9.88	10.18	482000
2005-09-26	10.31	10.60	10.26	10.32	813200
2005-09-27	10.35	10.54	10.24	10.45	461800
2005-09-28	10.43	10.71	10.25	10.36	1256600
2005-09-29	10.40	10.75	10.25	10.61	602600
2005-09-30	10.58	10.68	10.44	10.53	477600
2005-10-03	10.53	10.60	10.22	10.33	1165800
2005-10-04	10.38	10.62	10.25	10.33	962600
2005-10-05	10.95	11.35	10.85	11.00	2607000
2005-10-06	11.03	11.37	11.02	11.22	1250600
2005-10-07	11.30	11.48	11.26	11.30	1034200
2005-10-10	11.25	11.25	10.77	10.80	1087800
2005-10-11	10.85	10.92	10.48	10.48	1207400
2005-10-12	10.48	10.75	10.48	10.65	1032000
2005-10-13	10.58	10.74	10.53	10.54	869800
2005-10-14	10.64	10.69	10.42	10.66	623600
2005-10-17	10.65	10.80	10.47	10.61	551600
2005-10-18	10.58	10.61	10.43	10.43	870400
2005-10-19	10.43	10.68	10.22	10.64	690000
2005-10-20	10.63	10.85	10.58	10.65	646600
2005-10-21	10.75	10.89	10.70	10.81	920400
2005-10-24	10.87	10.95	10.72	10.87	524600
2005-10-25	10.87	10.87	10.58	10.73	722400
2005-10-26	10.68	10.85	10.58	10.74	496800
2005-10-27	10.79	10.81	10.17	10.26	1135000
2005-10-28	10.32	10.55	10.32	10.42	835800
2005-10-31	10.42	10.68	10.42	10.48	899000
2005-11-01	10.43	10.55	10.23	10.52	987000
2005-11-02	10.48	10.63	10.43	10.59	661800
2005-11-03	10.65	10.83	10.50	10.64	617800
2005-11-04	10.66	10.66	10.49	10.60	646800
2005-11-07	10.60	10.77	10.48	10.76	556200
2005-11-08	10.70	10.77	10.60	10.66	397400
2005-11-09	10.66	10.75	10.63	10.66	329800
2005-11-10	10.65	10.95	10.55	10.93	613400
2005-11-11	10.95	11.03	10.90	11.01	392600
2005-11-14	10.98	10.98	10.77	10.83	454400
2005-11-15	10.88	10.89	10.52	10.56	470600
2005-11-16	10.56	10.58	10.35	10.54	310000
2005-11-17	10.55	10.70	10.47	10.70	385800
2005-11-18	10.85	10.85	10.58	10.79	349800
2005-11-21	10.75	10.85	10.52	10.81	527400
2005-11-22	10.75	10.94	10.64	10.86	296200
2005-11-23	10.86	10.97	10.80	10.88	341000
2005-11-25	10.41	10.89	10.41	10.88	144000
2005-11-28	10.90	10.91	10.67	10.76	507800
2005-11-29	10.75	10.79	10.63	10.73	839200
2005-11-30	10.70	10.88	10.68	10.86	797000
2005-12-01	10.95	11.32	10.88	11.25	1203400
2005-12-02	11.25	11.37	11.15	11.26	521200
2005-12-05	11.00	11.05	10.75	10.93	1564600
2005-12-06	10.95	11.01	10.83	10.91	1075600
2005-12-07	10.95	10.99	10.84	10.94	928000
2005-12-08	10.98	11.30	10.87	11.22	1369800
2005-12-09	11.26	11.30	11.09	11.26	654000
2005-12-12	11.24	11.32	11.18	11.25	989400
2005-12-13	11.25	11.31	11.13	11.25	820000
2005-12-14	11.25	11.31	11.20	11.23	423200
2005-12-15	11.28	11.29	10.78	10.96	768000
2005-12-16	10.99	11.11	10.98	11.00	1057800
2005-12-19	11.01	11.01	10.86	10.95	599200
2005-12-20	10.96	11.24	10.96	11.03	987400
2005-12-21	11.05	11.26	11.05	11.14	853400
2005-12-22	11.16	11.27	10.98	11.27	305000
2005-12-23	11.26	11.32	11.14	11.26	321600
2005-12-27	11.25	11.38	11.23	11.29	882000
2005-12-28	11.26	11.38	11.25	11.31	455200
2005-12-29	11.34	11.37	11.13	11.16	419200
2005-12-30	11.16	11.34	11.09	11.23	522600
2006-01-03	11.30	11.32	10.75	11.18	685400
2006-01-04	11.18	11.32	11.02	11.25	582000
2006-01-05	11.23	11.33	11.16	11.30	322400
2006-01-06	11.30	11.32	11.10	11.22	514200
2006-01-09	11.20	11.48	11.20	11.40	561400
2006-01-10	11.40	11.69	11.35	11.67	586800
2006-01-11	11.67	11.78	11.64	11.65	682400
2006-01-12	11.65	11.68	11.47	11.55	396000
2006-01-13	11.55	11.63	11.50	11.55	226000
2006-01-17	11.48	11.48	11.30	11.30	270200
2006-01-18	11.24	11.33	11.17	11.30	737600
2006-01-19	11.29	11.29	11.07	11.10	740200
2006-01-20	11.15	11.22	11.01	11.05	648600
2006-01-23	11.08	11.10	10.85	10.90	719200
2006-01-24	10.96	11.06	10.83	10.93	1098600
2006-01-25	10.90	10.95	10.79	10.94	1458200
2006-01-26	10.91	11.20	10.91	11.19	558000
2006-01-27	11.19	11.60	11.19	11.60	874200
2006-01-30	11.62	11.85	11.62	11.84	897200
2006-01-31	11.84	12.11	11.84	12.03	1088000
2006-02-01	12.00	12.04	11.96	12.03	810400
2006-02-02	12.00	12.02	11.88	11.97	552400
2006-02-03	11.90	12.04	11.86	12.02	586800
2006-02-06	11.96	11.99	11.74	11.79	1360000
2006-02-07	11.78	11.86	11.55	11.71	1036400
2006-02-08	11.18	11.38	10.96	11.18	1583200
2006-02-09	11.28	11.32	10.83	10.85	1140800
2006-02-10	10.85	11.05	10.70	10.85	1771800
2006-02-13	10.82	10.94	10.72	10.78	1125200
2006-02-14	10.79	11.27	10.70	11.21	2344200
2006-02-15	11.22	11.37	11.11	11.23	912400
2006-02-16	11.27	11.29	11.06	11.14	651800
2006-02-17	11.18	11.18	10.98	11.05	475200
2006-02-21	10.90	10.90	10.48	10.65	2619800
2006-02-22	10.67	10.80	10.64	10.78	1275000
2006-02-23	10.79	10.97	10.70	10.88	1635600
2006-02-24	10.86	10.99	10.71	10.91	809600
2006-02-27	10.95	11.00	10.86	10.90	867800
2006-02-28	10.91	11.11	10.91	11.03	899000
2006-03-01	11.08	11.11	11.00	11.03	1006000
2006-03-02	11.05	11.07	10.95	10.98	631200
2006-03-03	10.95	11.06	10.95	11.05	680200
2006-03-06	10.57	11.06	10.57	10.95	728400
2006-03-07	10.96	10.96	10.78	10.91	614400
2006-03-08	10.91	11.12	10.88	11.10	1093200
2006-03-09	11.10	11.15	11.00	11.03	513800
2006-03-10	11.07	11.15	11.00	11.14	416200
2006-03-13	11.15	11.22	11.00	11.02	982000
2006-03-14	10.98	11.04	10.86	10.92	909600
2006-03-15	10.92	11.07	10.86	10.98	545000
2006-03-16	11.02	11.14	10.94	11.06	557600
2006-03-17	11.06	11.23	11.00	11.19	1103000
2006-03-20	11.20	11.32	11.12	11.28	334200
2006-03-21	11.23	11.43	11.15	11.26	633400
2006-03-22	11.50	11.51	11.14	11.36	465400
2006-03-23	11.35	11.39	10.94	10.97	1859800
2006-03-24	10.98	11.01	10.81	10.90	1031400
2006-03-27	10.89	10.92	10.64	10.71	981400
2006-03-28	10.74	10.85	10.63	10.74	1059600
2006-03-29	10.99	10.99	10.72	10.82	682400
2006-03-30	10.77	10.91	10.66	10.71	782600
2006-03-31	10.76	11.09	10.71	11.07	846200
2006-04-03	11.08	11.10	10.85	10.86	715800
2006-04-04	10.82	10.82	10.69	10.72	1045200
2006-04-05	10.73	10.84	10.71	10.78	1199000
2006-04-06	10.76	10.86	10.75	10.76	527800
2006-04-07	10.80	10.95	10.50	10.54	713600
2006-04-10	10.52	10.52	10.31	10.37	790600
2006-04-11	10.37	10.47	10.19	10.23	690200
2006-04-12	10.23	10.26	10.13	10.22	464000
2006-04-13	10.22	10.35	10.15	10.29	704000
2006-04-17	10.27	10.35	10.16	10.24	536800
2006-04-18	10.30	10.41	10.25	10.37	849400
2006-04-19	11.95	12.10	11.59	11.96	4387600
2006-04-20	11.89	12.28	11.78	12.25	1921800
2006-04-21	12.45	12.59	12.36	12.50	1409600
2006-04-24	12.36	12.40	12.13	12.23	1358400
2006-04-25	12.25	12.27	12.11	12.20	1121800
2006-04-26	12.25	12.59	12.25	12.45	2139000
2006-04-27	12.43	12.54	12.29	12.51	1001600
2006-04-28	12.47	12.50	12.30	12.42	647800
2006-05-01	12.49	12.58	12.25	12.27	1016200
2006-05-02	12.29	12.31	12.17	12.28	995000
2006-05-03	12.28	12.34	12.13	12.20	872000
2006-05-04	12.20	12.25	12.17	12.22	433800
2006-05-05	12.25	12.29	12.11	12.15	612200
2006-05-08	12.14	12.29	12.06	12.25	374000
2006-05-09	12.23	12.25	12.14	12.21	477600
2006-05-10	12.18	12.24	11.96	12.10	767800
2006-05-11	12.10	12.17	11.80	11.83	743800
2006-05-12	11.70	11.75	11.58	11.72	830200
2006-05-15	11.59	11.85	11.54	11.75	622200
2006-05-16	11.78	11.85	11.74	11.80	479800
2006-05-17	11.74	11.80	11.56	11.78	1420800
2006-05-18	11.75	11.91	11.65	11.73	759400
2006-05-19	11.73	11.80	11.56	11.75	651600
2006-05-22	11.65	11.91	11.50	11.87	1054600
2006-05-23	11.96	11.96	11.47	11.50	652800
2006-05-24	11.45	11.80	11.43	11.68	932000
2006-05-25	11.75	11.84	11.56	11.68	550200
2006-05-26	11.74	11.80	11.64	11.71	413800
2006-05-30	11.60	11.68	11.28	11.29	677400
2006-05-31	11.39	11.53	11.25	11.47	951400
2006-06-01	11.52	11.85	11.52	11.82	647400
2006-06-02	11.91	12.00	11.60	11.73	470400
2006-06-05	11.68	11.70	11.39	11.49	697200
2006-06-06	11.50	11.51	11.21	11.47	699800
2006-06-07	11.44	11.71	11.37	11.59	819800
2006-06-08	11.58	11.93	11.43	11.91	1843200
2006-06-09	11.98	12.15	11.90	11.96	1235000
2006-06-12	11.95	11.95	11.57	11.60	744600
2006-06-13	11.60	11.78	11.33	11.41	907400
2006-06-14	11.41	11.67	11.35	11.61	575000
2006-06-15	11.71	11.99	11.67	11.88	485400
2006-06-16	11.88	11.98	11.48	11.55	2238400
2006-06-19	11.54	11.59	11.32	11.49	917400
2006-06-20	11.43	11.53	11.30	11.32	499600
2006-06-21	11.34	11.47	11.18	11.35	363600
2006-06-22	11.35	11.47	11.19	11.36	381400
2006-06-23	11.33	11.43	11.20	11.35	324200
2006-06-26	11.40	11.53	11.35	11.50	457000
2006-06-27	11.55	11.61	11.23	11.24	422000
2006-06-28	11.28	11.43	11.14	11.38	667400
2006-06-29	11.43	11.83	11.41	11.81	563000
2006-06-30	11.85	11.86	11.67	11.67	1101800
2006-07-03	11.74	11.80	11.66	11.74	187800
2006-07-05	11.60	11.67	11.43	11.59	540200
2006-07-06	11.63	11.70	11.52	11.58	388800
2006-07-07	11.61	11.73	11.53	11.59	623600
2006-07-10	11.60	11.88	11.56	11.79	707800
2006-07-11	11.79	11.84	11.49	11.63	936200
2006-07-12	12.12	12.12	11.43	11.46	1560400
2006-07-13	11.57	11.98	11.57	11.95	1292000
2006-07-14	11.95	12.08	11.86	11.99	1460600
2006-07-17	11.98	12.22	11.95	12.21	920800
2006-07-18	12.48	12.69	12.23	12.57	2355600
2006-07-19	12.50	12.85	12.42	12.73	1145600
2006-07-20	12.80	12.88	12.38	12.48	866400
2006-07-21	12.48	12.52	12.24	12.45	1052200
2006-07-24	12.55	12.83	12.53	12.69	823000
2006-07-25	12.70	12.83	12.56	12.63	996400
2006-07-26	12.63	12.67	12.44	12.62	612200
2006-07-27	12.71	12.75	12.32	12.44	581000
2006-07-28	12.54	12.87	12.42	12.83	680200
2006-07-31	12.83	12.93	12.59	12.72	936800
2006-08-01	12.73	12.80	12.47	12.71	800600
2006-08-02	12.71	12.87	12.67	12.77	430800
2006-08-03	12.65	12.88	12.55	12.79	653800
2006-08-04	12.98	13.00	12.63	12.79	538400
2006-08-07	12.65	12.94	12.62	12.93	681600
2006-08-08	12.92	13.10	12.66	12.80	1139200
2006-08-09	12.93	12.93	12.58	12.59	401200
2006-08-10	12.59	13.23	12.56	13.15	955200
2006-08-11	13.01	13.01	12.36	12.42	1244800
2006-08-14	12.59	12.87	12.48	12.69	1094200
2006-08-15	12.95	13.08	12.86	13.02	853000
2006-08-16	13.10	13.10	12.87	12.97	480800
2006-08-17	12.90	13.01	12.82	12.85	581800
2006-08-18	12.89	13.01	12.77	12.98	387600
2006-08-21	12.88	12.88	12.68	12.72	360600
2006-08-22	12.70	12.84	12.65	12.76	459600
2006-08-23	12.80	12.82	12.42	12.50	498600
2006-08-24	12.55	12.55	12.20	12.39	523800
2006-08-25	12.31	12.51	12.25	12.38	204200
2006-08-28	12.34	12.62	12.34	12.55	352000
2006-08-29	12.58	12.69	12.44	12.63	620000
2006-08-30	12.74	12.80	12.57	12.73	803800
2006-08-31	12.78	12.78	12.55	12.62	367600
2006-09-01	12.65	12.72	12.50	12.54	547200
2006-09-05	12.57	12.67	12.48	12.67	659200
2006-09-06	12.57	12.75	12.37	12.58	568800
2006-09-07	12.52	12.75	12.43	12.67	437600
2006-09-08	12.72	12.88	12.56	12.81	378400
2006-09-11	12.79	13.10	12.71	13.02	376200
2006-09-12	13.01	13.54	12.96	13.46	1539800
2006-09-13	13.46	13.70	13.38	13.45	748600
2006-09-14	13.44	13.44	13.13	13.32	405800
2006-09-15	13.42	13.59	13.02	13.05	1234600
2006-09-18	12.95	13.35	12.90	13.24	473000
2006-09-19	13.16	13.28	12.90	13.25	453000
2006-09-20	13.35	13.54	13.27	13.45	431000
2006-09-21	13.50	13.62	13.25	13.32	1897000
2006-09-22	13.36	13.45	13.25	13.37	561000
2006-09-25	13.39	13.60	13.24	13.51	442600
2006-09-26	13.51	13.64	13.43	13.59	595600
2006-09-27	13.44	13.82	13.38	13.70	478400
2006-09-28	13.71	13.85	13.57	13.79	850800
2006-09-29	14.15	14.74	14.08	14.16	2440400
2006-10-02	14.15	14.21	13.87	14.06	836000
2006-10-03	14.09	14.43	14.03	14.43	1402400
2006-10-04	14.92	15.10	13.64	14.17	4565000
2006-10-05	14.17	14.17	13.74	13.86	1268400
2006-10-06	13.76	13.96	13.74	13.84	683800
2006-10-09	13.84	13.84	13.56	13.67	792200
2006-10-10	13.73	13.87	13.63	13.76	492400
2006-10-11	13.75	13.80	13.54	13.64	509200
2006-10-12	13.74	13.91	13.73	13.88	544000
2006-10-13	13.91	14.21	13.89	14.00	1183400
2006-10-16	13.96	13.98	13.73	13.95	559800
2006-10-17	13.83	13.99	13.69	13.90	753600
2006-10-18	14.02	14.02	13.73	13.86	926200
2006-10-19	13.80	13.89	13.65	13.81	622400
2006-10-20	13.86	13.90	13.71	13.83	610200
2006-10-23	13.75	14.03	13.74	13.95	438600
2006-10-24	13.95	14.04	13.76	14.02	653200
2006-10-25	14.04	14.27	13.88	14.12	574200
2006-10-26	14.21	14.25	13.85	14.14	686600
2006-10-27	14.14	14.32	13.97	14.17	738000
2006-10-30	14.13	14.33	14.06	14.25	684800
2006-10-31	14.26	14.29	14.09	14.18	538000
2006-11-01	14.25	14.25	13.97	14.00	760200
2006-11-02	13.88	14.08	13.82	13.84	681200
2006-11-03	13.88	13.99	13.75	13.89	400800
2006-11-06	14.00	14.18	13.91	14.12	378000
2006-11-07	14.16	14.38	14.07	14.20	681800
2006-11-08	14.13	14.22	13.88	14.01	704800
2006-11-09	13.77	13.83	13.61	13.65	709800
2006-11-10	13.67	13.87	13.65	13.83	485000
2006-11-13	13.83	14.02	13.76	13.91	450200
2006-11-14	13.98	14.20	13.93	14.16	521200
2006-11-15	14.18	14.30	14.16	14.20	474000
2006-11-16	14.22	14.25	14.06	14.12	326600
2006-11-17	14.12	14.13	13.86	13.96	495800
2006-11-20	13.91	13.96	13.69	13.93	390600
2006-11-21	13.97	14.11	13.88	14.03	650400
2006-11-22	14.31	14.48	14.25	14.34	738400
2006-11-24	14.25	14.33	14.08	14.20	235000
2006-11-27	14.12	14.20	13.90	13.99	721400
2006-11-28	13.93	14.15	13.90	14.12	772200
2006-11-29	14.23	14.40	14.05	14.30	517600
2006-11-30	14.29	14.55	14.19	14.53	913800
2006-12-01	14.51	14.58	14.10	14.36	472400
2006-12-04	14.41	14.69	14.31	14.64	423600
2006-12-05	14.70	14.85	14.58	14.69	375800
2006-12-06	14.63	14.76	14.52	14.70	303400
2006-12-07	14.69	14.72	14.50	14.64	427400
2006-12-08	14.61	14.62	14.36	14.55	483200
2006-12-11	14.51	14.56	14.39	14.52	403200
2006-12-12	14.50	14.61	14.38	14.49	344800
2006-12-13	14.51	14.56	14.29	14.39	275800
2006-12-14	14.42	14.60	14.38	14.56	308400
2006-12-15	14.56	14.75	14.50	14.56	772200
2006-12-18	14.60	14.60	14.07	14.15	463200
2006-12-19	14.12	14.26	13.96	14.15	514200
2006-12-20	14.15	14.41	14.15	14.37	304000
2006-12-21	14.36	14.49	14.19	14.33	380200
2006-12-22	14.30	14.30	14.05	14.15	230200
2006-12-26	14.17	14.42	14.15	14.36	152000
2006-12-27	14.40	14.58	14.37	14.54	238400
2006-12-28	14.49	14.68	14.46	14.62	379200
2006-12-29	14.59	14.62	14.26	14.26	431600
2007-01-03	14.32	14.50	14.06	14.34	652600
2007-01-04	14.31	14.42	14.11	14.32	290000
2007-01-05	14.27	14.31	13.83	13.89	434000
2007-01-08	13.87	14.00	13.73	13.92	402000
2007-01-09	13.96	13.96	13.67	13.83	486600
2007-01-10	13.80	13.82	13.56	13.68	629600
2007-01-11	13.67	13.90	13.67	13.83	403200
2007-01-12	13.83	14.00	13.83	14.00	290400
2007-01-16	14.05	14.10	13.85	13.96	473800
2007-01-17	13.93	14.06	13.90	13.99	356800
2007-01-18	13.97	14.15	13.72	13.75	248800
2007-01-19	13.75	13.95	13.51	13.91	289600
2007-01-22	13.90	14.20	13.61	13.70	577800
2007-01-23	13.71	13.88	13.60	13.74	523600
2007-01-24	13.73	14.04	13.63	13.95	442800
2007-01-25	13.91	13.95	13.61	13.65	649200
2007-01-26	13.73	13.90	13.64	13.85	471000
2007-01-29	13.85	14.50	13.85	14.49	902200
2007-01-30	14.43	14.55	14.34	14.54	823800
2007-01-31	14.66	15.54	14.49	15.39	1788800
2007-02-01	15.00	15.44	14.55	14.80	1088000
2007-02-02	14.85	14.94	14.70	14.84	452000
2007-02-05	14.80	14.92	14.56	14.66	587400
2007-02-06	14.72	14.98	14.70	14.97	452600
2007-02-07	15.00	15.13	14.72	15.13	449600
2007-02-08	15.13	15.23	14.97	15.16	412000
2007-02-09	15.17	15.17	14.66	14.84	399600
2007-02-12	14.83	14.83	14.57	14.74	463192
2007-02-13	14.80	14.89	14.71	14.84	349800
2007-02-14	14.88	14.88	14.65	14.79	483042
2007-02-15	14.74	14.74	14.52	14.60	781400
2007-02-16	14.60	14.65	14.47	14.62	953200
2007-02-20	14.54	14.80	14.38	14.71	851000
2007-02-21	14.64	14.77	14.52	14.65	646000
2007-02-22	14.65	14.72	14.53	14.61	654800
2007-02-23	14.57	14.60	14.36	14.50	379400
2007-02-26	14.51	14.56	14.20	14.33	551956
2007-02-27	14.06	14.15	13.76	13.84	863200
2007-02-28	13.84	13.99	13.50	13.88	1682000
2007-03-01	13.63	14.27	13.50	14.08	1098958
2007-03-02	13.92	14.12	13.73	13.84	810000
2007-03-05	13.75	14.03	13.39	13.40	982600
2007-03-06	13.47	14.02	13.47	13.90	858600
2007-03-07	13.90	14.00	13.75	13.88	784600
2007-03-08	14.00	14.15	13.93	13.96	504400
2007-03-09	14.08	14.22	13.94	14.02	642400
2007-03-12	14.01	14.13	13.92	14.10	613200
2007-03-13	14.04	14.04	13.55	13.60	697200
2007-03-14	13.60	14.36	13.56	14.26	940800
2007-03-15	14.29	14.53	14.28	14.36	334600
2007-03-16	14.36	14.40	14.06	14.14	1001600
2007-03-19	14.21	14.43	14.19	14.38	372400
2007-03-20	14.31	14.48	14.22	14.47	365400
2007-03-21	14.49	14.69	14.31	14.64	405200
2007-03-22	14.68	14.68	14.43	14.55	503800
2007-03-23	14.53	14.55	14.39	14.54	431400
2007-03-26	14.53	14.58	14.29	14.47	334800
2007-03-27	14.41	14.47	14.20	14.29	344200
2007-03-28	14.24	14.31	14.07	14.21	446200
2007-03-29	14.26	14.33	13.98	14.25	674400
2007-03-30	14.28	14.35	14.03	14.29	730200
2007-04-02	14.30	14.43	14.07	14.32	536600
2007-04-03	14.41	14.68	14.32	14.54	529400
2007-04-04	14.54	14.74	14.45	14.70	475200
2007-04-05	14.70	14.75	14.58	14.62	389400
2007-04-09	14.67	14.76	14.58	14.66	503400
2007-04-10	14.64	14.87	14.57	14.82	543200
2007-04-11	14.83	14.94	14.61	14.69	758600
2007-04-12	14.69	14.75	14.32	14.75	734400
2007-04-13	14.74	14.78	14.55	14.60	758200
2007-04-16	14.65	14.96	14.65	14.96	478700
2007-04-17	14.97	14.99	14.72	14.97	745400
2007-04-18	15.00	15.40	14.85	15.10	1192100
2007-04-19	15.00	15.00	14.48	14.74	989000
2007-04-20	15.18	15.38	14.93	15.17	913600
2007-04-23	15.15	15.16	14.89	14.92	624600
2007-04-24	14.92	14.99	14.55	14.67	738800
2007-04-25	14.75	14.93	14.64	14.83	509000
2007-04-26	14.80	14.80	14.55	14.72	509400
2007-04-27	14.65	14.81	14.45	14.62	559400
2007-04-30	14.59	14.74	14.26	14.29	637600
2007-05-01	14.29	14.35	14.01	14.28	747600
2007-05-02	14.31	14.48	14.28	14.33	410800
2007-05-03	14.34	14.44	14.28	14.38	595600
2007-05-04	14.43	14.45	14.30	14.36	544400
2007-05-07	14.38	14.56	14.38	14.53	492200
2007-05-08	14.42	14.45	14.21	14.27	915400
2007-05-09	14.20	14.50	14.18	14.38	726400
2007-05-10	14.30	14.30	13.93	13.93	1094200
2007-05-11	14.51	14.84	14.21	14.34	1149340
2007-05-14	14.37	14.38	14.01	14.10	1087600
2007-05-15	14.09	14.30	13.86	13.90	802000
2007-05-16	13.91	14.21	13.91	14.20	776800
2007-05-17	14.19	14.33	14.07	14.21	629400
2007-05-18	14.22	14.46	14.10	14.44	565400
2007-05-21	14.44	14.81	14.35	14.75	1053400
2007-05-22	14.78	14.81	14.62	14.77	911000
2007-05-23	14.77	14.81	14.51	14.54	671800
2007-05-24	14.50	14.72	14.37	14.59	1268016
2007-05-25	14.72	14.75	14.59	14.66	1017600
2007-05-29	14.75	14.75	14.48	14.51	756800
2007-05-30	14.44	14.54	14.40	14.46	1491800
2007-05-31	14.47	14.73	14.45	14.52	1143200
2007-06-01	14.53	14.72	14.53	14.65	1132600
2007-06-04	14.55	14.73	14.55	14.68	726200
2007-06-05	14.58	14.64	14.25	14.36	1053200
2007-06-06	14.25	14.28	14.00	14.03	789400
2007-06-07	14.03	14.07	13.71	13.72	791200
2007-06-08	13.68	13.91	13.65	13.89	666000
2007-06-11	13.87	13.91	13.77	13.90	855800
2007-06-12	13.87	13.90	13.74	13.85	1015600
2007-06-13	13.87	14.04	13.82	13.96	590800
2007-06-14	13.94	14.15	13.86	14.11	1400400
2007-06-15	14.48	14.48	14.09	14.17	2142600
2007-06-18	14.16	14.22	14.00	14.12	726400
2007-06-19	14.01	14.21	13.89	14.16	622600
2007-06-20	14.18	14.34	14.13	14.16	830000
2007-06-21	14.10	14.14	13.96	14.07	689400
2007-06-22	14.07	14.37	13.92	14.05	1062600
2007-06-25	14.05	14.05	13.91	13.96	723400
2007-06-26	14.06	14.06	13.80	13.95	840600
2007-06-27	13.86	14.14	13.80	14.14	628200
2007-06-28	14.12	14.18	14.03	14.07	562600
2007-06-29	14.14	14.18	13.85	13.86	645000
2007-07-02	13.94	13.95	13.78	13.88	445820
2007-07-03	13.92	14.14	13.83	14.08	340000
2007-07-05	14.08	14.23	13.97	14.23	594200
2007-07-06	14.28	14.31	14.13	14.26	472000
2007-07-09	14.26	14.26	14.03	14.08	516200
2007-07-10	14.09	14.09	13.76	13.87	783514
2007-07-11	13.85	14.08	13.68	13.99	978200
2007-07-12	14.10	14.49	14.06	14.45	923200
2007-07-13	14.38	14.54	14.29	14.51	403200
2007-07-16	14.44	14.61	14.34	14.40	567000
2007-07-17	14.45	14.54	14.32	14.32	456600
2007-07-18	14.21	14.34	14.06	14.32	702600
2007-07-19	14.45	14.47	14.09	14.36	364400
2007-07-20	14.33	14.35	13.93	14.00	861000
2007-07-23	14.06	14.21	14.05	14.07	494200
2007-07-24	14.05	14.06	13.77	13.81	893400
2007-07-25	13.88	13.95	13.75	13.91	1076600
2007-07-26	13.68	13.84	13.61	13.75	1272000
2007-07-27	13.73	13.90	13.57	13.59	844200
2007-07-30	13.60	13.85	13.54	13.73	926600
2007-07-31	13.86	13.99	13.53	13.53	727200
2007-08-01	13.49	13.66	13.18	13.45	1111000
2007-08-02	13.50	13.63	13.26	13.33	1074600
2007-08-03	13.35	13.59	12.82	12.84	1030400
2007-08-06	13.00	13.49	12.79	13.48	1063800
2007-08-07	13.43	13.74	13.29	13.61	934400
2007-08-08	13.63	13.86	13.20	13.48	1413200
2007-08-09	13.20	13.22	12.28	12.60	2055200
2007-08-10	12.59	14.42	12.40	13.87	1576200
2007-08-13	14.13	14.20	13.21	13.23	954800
2007-08-14	13.25	13.42	12.75	12.77	779400
2007-08-15	12.79	13.08	12.52	12.53	504800
2007-08-16	12.43	13.53	12.30	13.52	1154800
2007-08-17	14.12	14.14	13.22	13.72	1043600
2007-08-20	13.76	13.95	13.61	13.79	390000
2007-08-21	13.69	13.87	13.51	13.66	400800
2007-08-22	13.80	13.93	13.66	13.84	559200
2007-08-23	13.94	13.94	13.50	13.65	496400
2007-08-24	13.63	13.81	13.59	13.80	281000
2007-08-27	13.78	13.78	13.38	13.50	324600
2007-08-28	13.38	13.40	12.88	12.90	495000
2007-08-29	12.95	13.22	12.91	13.18	351600
2007-08-30	13.00	13.22	12.93	12.99	383600
2007-08-31	13.18	13.23	12.97	13.15	329800
2007-09-04	13.07	13.41	13.00	13.28	445800
2007-09-05	13.17	13.18	12.90	13.01	422600
2007-09-06	13.02	13.10	12.79	13.03	427400
2007-09-07	12.79	12.88	12.48	12.70	629000
2007-09-10	12.76	12.83	12.29	12.47	451800
2007-09-11	12.48	12.68	12.46	12.67	390000
2007-09-12	12.65	12.80	12.56	12.63	320800
2007-09-13	12.66	13.01	12.52	12.83	379600
2007-09-14	12.71	13.15	12.38	13.11	554400
2007-09-17	13.04	13.04	12.63	12.65	703800
2007-09-18	12.74	13.58	12.70	13.58	627200
2007-09-19	13.74	14.00	13.66	13.91	508600
2007-09-20	13.95	14.00	13.40	13.42	562200
2007-09-21	13.50	13.88	13.38	13.71	994800
2007-09-24	13.70	13.98	13.50	13.76	482600
2007-09-25	13.65	13.76	13.23	13.28	750400
2007-09-26	13.40	13.68	13.28	13.49	785800
2007-09-27	13.58	14.00	13.56	13.97	542200
2007-09-28	14.00	14.08	13.61	13.70	474000
2007-10-01	13.75	14.00	13.75	13.98	721600
2007-10-02	14.04	14.50	14.04	14.23	802800
2007-10-03	14.78	14.80	14.05	14.15	1446000
2007-10-04	14.20	14.25	13.75	13.81	754000
2007-10-05	14.01	14.45	14.01	14.33	491000
2007-10-08	14.29	14.37	13.87	13.87	509800
2007-10-09	13.88	13.92	13.50	13.63	643800
2007-10-10	13.58	13.72	13.51	13.53	383200
2007-10-11	13.57	13.67	13.08	13.14	621800
2007-10-12	13.11	13.40	13.11	13.40	442000
2007-10-15	13.35	13.36	12.98	13.07	611200
2007-10-16	13.01	13.21	13.01	13.02	354000
2007-10-17	13.17	13.20	12.78	12.98	470200
2007-10-18	12.87	13.05	12.83	12.84	470200
2007-10-19	12.82	12.83	12.28	12.28	1131000
2007-10-22	12.10	12.74	12.06	12.71	718600
2007-10-23	12.85	12.90	12.29	12.40	798000
2007-10-24	12.29	12.60	12.10	12.56	616400
2007-10-25	12.62	12.68	12.28	12.34	623000
2007-10-26	12.55	12.80	12.40	12.63	485200
2007-10-29	12.71	12.82	12.50	12.63	623200
2007-10-30	12.55	12.85	12.51	12.64	422800
2007-10-31	12.72	12.96	12.60	12.82	710600
2007-11-01	12.51	12.62	11.90	11.94	882600
2007-11-02	12.10	12.24	11.78	12.22	871600
2007-11-05	12.22	12.22	11.69	11.89	779480
2007-11-06	11.93	12.40	11.93	12.38	586600
2007-11-07	12.09	12.32	11.88	11.95	543160
2007-11-08	12.13	12.26	11.83	12.23	842600
2007-11-09	12.05	12.46	11.98	12.20	613000
2007-11-12	12.16	12.65	12.10	12.34	637800
2007-11-13	12.48	12.96	12.38	12.93	478200
2007-11-14	13.00	13.12	12.81	12.83	509800
2007-11-15	12.74	12.85	12.45	12.61	536402
2007-11-16	12.64	12.68	12.16	12.51	838036
2007-11-19	12.35	12.36	11.96	12.11	728526
2007-11-20	12.07	12.40	11.81	12.04	616000
2007-11-21	11.95	12.34	11.91	11.95	437200
2007-11-23	12.04	12.50	12.04	12.39	135600
2007-11-26	12.38	12.42	11.86	11.86	461692
2007-11-27	11.88	12.54	11.86	12.38	616198
2007-11-28	12.35	12.88	12.35	12.60	533318
2007-11-29	12.48	12.56	12.26	12.38	310288
2007-11-30	12.58	12.82	12.31	12.39	567408
2007-12-03	12.31	12.73	12.30	12.53	598216
2007-12-04	12.37	12.41	12.11	12.31	981208
2007-12-05	12.54	12.74	12.40	12.70	540400
2007-12-06	12.70	13.00	12.62	13.00	564800
2007-12-07	13.00	13.00	12.75	12.83	349600
2007-12-10	12.84	13.00	12.69	12.90	453478
2007-12-11	12.99	13.20	12.89	13.01	910476
2007-12-12	13.10	13.37	12.88	13.08	1124002
2007-12-13	12.99	13.01	12.89	12.98	1093440
2007-12-14	12.95	13.02	12.79	12.82	715282
2007-12-17	12.75	12.86	12.43	12.43	604198
2007-12-18	12.56	12.72	12.13	12.48	864640
2007-12-19	12.50	12.59	12.11	12.41	511600
2007-12-20	12.52	12.60	12.24	12.57	440986
2007-12-21	12.85	13.00	12.75	12.98	1126200
2007-12-24	12.85	13.07	12.85	13.01	193800
2007-12-26	12.90	12.95	12.70	12.76	538200
2007-12-27	12.78	12.88	12.37	12.38	341800
2007-12-28	12.60	12.60	12.25	12.25	340400
2007-12-31	12.16	12.38	12.05	12.26	449000
2008-01-02	12.19	12.25	11.76	11.90	638754
2008-01-03	11.95	11.96	11.39	11.42	660200
2008-01-04	11.28	11.34	10.97	11.00	605132
2008-01-07	11.07	11.22	10.79	10.96	1067220
2008-01-08	10.99	11.16	10.64	10.66	793220
2008-01-09	10.60	11.02	10.55	11.02	513582
2008-01-10	10.77	11.21	10.74	10.91	921000
2008-01-11	10.82	10.87	10.48	10.56	554672
2008-01-14	10.71	10.71	10.43	10.47	584000
2008-01-15	10.24	10.37	10.07	10.24	926000
2008-01-16	10.19	10.50	10.05	10.11	1103200
2008-01-17	10.17	10.36	10.02	10.32	829990
2008-01-18	10.19	10.42	10.10	10.37	1647232
2008-01-22	9.94	11.00	9.93	10.86	1262410
2008-01-23	10.56	11.70	10.44	11.64	1451790
2008-01-24	11.64	11.79	10.77	10.78	2135092
2008-01-25	10.96	11.00	10.47	10.60	1494600
2008-01-28	10.55	10.95	10.38	10.76	1014600
2008-01-29	10.75	11.00	10.46	10.91	1201004
2008-01-30	11.72	12.74	11.30	11.70	2706680
2008-01-31	11.60	12.87	11.50	12.66	1724340
2008-02-01	12.74	13.25	12.71	13.04	1072632
2008-02-04	12.98	13.12	12.88	12.93	1139214
2008-02-05	12.76	13.11	12.54	12.55	986440
2008-02-06	12.62	12.93	12.48	12.53	847000
2008-02-07	12.48	13.08	12.34	13.06	980600
2008-02-08	13.00	13.10	12.78	12.90	974358
2008-02-11	12.86	13.30	12.75	13.19	805000
2008-02-12	13.23	13.42	13.09	13.32	934000
2008-02-13	13.47	13.57	13.18	13.42	841900
2008-02-14	13.48	13.49	13.09	13.17	667000
2008-02-15	13.03	13.06	12.71	12.84	1139800
2008-02-19	12.99	13.39	12.90	13.31	938000
2008-02-20	13.24	13.53	13.14	13.50	933952
2008-02-21	13.50	13.62	13.15	13.24	822902
2008-02-22	13.24	13.26	12.87	13.02	1005176
2008-02-25	13.00	13.36	12.88	13.26	1338200
2008-02-26	13.06	13.55	13.06	13.19	1336160
2008-02-27	13.03	13.36	12.98	13.36	1143578
2008-02-28	13.28	13.65	13.19	13.36	1455174
2008-02-29	13.24	13.63	13.08	13.25	1435512
2008-03-03	13.23	13.56	13.10	13.50	1136680
2008-03-04	13.39	13.56	13.25	13.46	1363840
2008-03-05	13.50	13.71	13.28	13.44	669600
2008-03-06	13.35	13.45	13.00	13.03	593200
2008-03-07	12.87	13.44	12.87	13.27	869600
2008-03-10	13.28	13.41	12.94	12.99	739000
2008-03-11	13.50	13.67	13.15	13.66	1250800
2008-03-12	13.69	14.00	13.54	13.75	685400
2008-03-13	13.47	13.96	13.42	13.91	1070240
2008-03-14	14.00	14.00	13.16	13.44	666000
2008-03-17	13.12	13.83	13.07	13.51	792600
2008-03-18	13.85	14.04	13.48	13.96	953508
2008-03-19	14.05	14.20	13.65	13.65	993494
2008-03-20	13.97	14.59	13.68	14.44	2504546
2008-03-24	14.54	15.28	14.54	14.97	2268508
2008-03-25	15.00	15.00	14.66	14.73	1399600
2008-03-26	14.64	14.80	14.51	14.61	818200
2008-03-27	14.59	14.87	14.42	14.50	827600
2008-03-28	14.43	14.51	14.05	14.14	1088600
2008-03-31	14.05	14.85	14.05	14.51	1520022
2008-04-01	14.62	15.14	14.60	15.14	838200
2008-04-02	15.19	15.52	15.09	15.38	1370566
2008-04-03	15.37	15.37	15.07	15.22	841500
2008-04-04	15.17	15.24	14.92	15.00	1084000
2008-04-07	15.19	15.19	14.45	14.56	1361800
2008-04-08	14.46	14.63	14.38	14.55	1091702
2008-04-09	14.64	14.72	14.29	14.52	1614126
2008-04-10	14.64	15.25	14.62	15.13	1556970
2008-04-11	14.98	15.02	14.38	14.44	1228408
2008-04-14	14.47	14.93	14.37	14.67	1059598
2008-04-15	14.67	15.17	14.67	15.06	1652602
2008-04-16	15.40	15.61	13.80	13.85	4684820
2008-04-17	13.81	14.58	13.73	14.27	2551756
2008-04-18	14.50	14.54	14.15	14.20	1300966
2008-04-21	14.06	14.16	13.88	13.94	716458
2008-04-22	13.85	13.85	13.32	13.54	1293754
2008-04-23	13.70	13.77	13.37	13.61	981278
2008-04-24	13.71	13.87	13.30	13.77	936756
2008-04-25	13.80	14.02	13.65	13.87	1110732
2008-04-28	13.93	14.39	13.75	14.10	1238866
2008-04-29	14.10	14.58	14.10	14.49	1583586
2008-04-30	14.56	14.67	14.30	14.37	1535578
2008-05-01	14.37	14.81	14.35	14.75	1263538
2008-05-02	14.90	14.91	14.68	14.80	1845478
2008-05-05	14.93	14.93	14.48	14.72	1232364
2008-05-06	14.57	14.81	14.38	14.63	1302826
2008-05-07	14.63	14.95	14.63	14.73	1184720
2008-05-08	14.84	14.90	14.62	14.77	984202
2008-05-09	14.77	14.82	14.46	14.48	895126
2008-05-12	14.48	14.92	14.39	14.75	1184864
2008-05-13	14.64	14.80	14.50	14.65	890630
2008-05-14	14.70	14.90	14.54	14.72	1237234
2008-05-15	14.67	14.75	14.48	14.60	1377356
2008-05-16	14.85	14.85	14.07	14.40	919346
2008-05-19	14.42	14.47	14.07	14.36	1155828
2008-05-20	14.19	14.33	14.08	14.19	714916
2008-05-21	14.23	14.25	13.70	13.74	987736
2008-05-22	13.76	14.16	13.76	13.98	755532
2008-05-23	13.87	14.00	13.78	13.89	493290
2008-05-27	13.80	14.29	13.80	14.14	507686
2008-05-28	14.33	14.49	14.16	14.30	585176
2008-05-29	14.33	14.62	14.17	14.44	623394
2008-05-30	14.47	14.47	14.15	14.36	690734
2008-06-02	14.28	14.44	13.90	14.14	812734
2008-06-03	14.18	14.26	14.01	14.11	928766
2008-06-04	14.08	14.30	13.93	14.04	647096
2008-06-05	14.02	14.50	13.98	14.44	565950
2008-06-06	14.22	14.48	14.11	14.11	744638
2008-06-09	14.09	14.33	13.76	13.90	624778
2008-06-10	13.77	14.09	13.72	14.02	890372
2008-06-11	13.99	13.99	13.40	13.47	652892
2008-06-12	13.61	14.01	13.46	13.53	535234
2008-06-13	13.67	13.84	13.58	13.78	543560
2008-06-16	14.33	14.33	13.78	14.16	590128
2008-06-17	14.24	14.24	13.73	13.97	612242
2008-06-18	13.95	13.95	13.62	13.78	616212
2008-06-19	13.78	14.00	13.59	13.97	802834
2008-06-20	13.88	13.93	13.59	13.93	1447700
2008-06-23	13.98	14.00	13.62	13.68	539140
2008-06-24	13.69	13.92	13.46	13.49	570698
2008-06-25	13.51	14.07	13.47	13.78	577706
2008-06-26	13.63	13.87	13.53	13.67	685398
2008-06-27	13.69	13.81	13.37	13.53	2066576
2008-06-30	13.53	13.77	13.23	13.34	1034044
2008-07-01	13.23	13.66	13.13	13.43	1585542
2008-07-02	13.40	13.59	12.95	13.00	1308304
2008-07-03	13.03	13.41	13.00	13.22	497130
2008-07-07	13.30	13.31	12.62	12.75	1196962
2008-07-08	12.70	13.49	12.60	13.29	2001246
2008-07-09	13.66	13.66	11.43	11.52	4945904
2008-07-10	11.48	11.89	11.19	11.67	3633436
2008-07-11	11.54	11.69	11.12	11.64	1587188
2008-07-14	11.71	11.90	11.29	11.63	1941320
2008-07-15	11.48	12.25	11.44	12.08	2064228
2008-07-16	12.11	12.69	12.02	12.67	1724200
2008-07-17	12.78	13.14	12.55	13.00	1414222
2008-07-18	13.01	13.13	12.75	13.07	1069184
2008-07-21	13.12	13.18	12.68	12.89	839696
2008-07-22	12.89	13.46	12.75	13.38	904694
2008-07-23	13.39	13.80	13.34	13.72	717624
2008-07-24	13.65	13.90	13.24	13.28	779018
2008-07-25	13.38	13.49	12.91	12.96	1055376
2008-07-28	12.95	13.05	12.71	12.89	1349290
2008-07-29	13.01	13.73	12.93	13.57	1071380
2008-07-30	13.77	14.26	13.32	13.50	1274352
2008-07-31	13.29	13.71	13.16	13.37	1002870
2008-08-01	13.35	13.60	13.04	13.34	924078
2008-08-04	13.28	13.51	13.03	13.28	1178282
2008-08-05	13.49	13.75	13.47	13.62	906266
2008-08-06	13.68	13.81	13.53	13.65	988542
2008-08-07	13.62	13.92	13.41	13.45	1274394
2008-08-08	13.34	13.93	13.34	13.84	1228918
2008-08-11	14.03	14.06	13.64	13.80	1670690
2008-08-12	13.96	14.00	13.51	13.58	842224
2008-08-13	13.59	13.68	13.02	13.23	1238900
2008-08-14	13.16	13.46	13.04	13.39	848186
2008-08-15	13.56	13.56	13.30	13.49	597954
2008-08-18	13.56	13.60	13.26	13.37	435360
2008-08-19	13.25	13.25	12.94	13.16	707346
2008-08-20	13.19	13.24	12.80	12.99	958400
2008-08-21	12.83	13.09	12.77	12.95	614692
2008-08-22	13.11	13.34	12.88	13.02	854050
2008-08-25	12.99	13.05	12.71	12.77	853842
2008-08-26	12.75	12.95	12.60	12.86	763376
2008-08-27	12.85	13.18	12.77	13.04	691970
2008-08-28	13.03	13.40	12.96	13.35	786528
2008-08-29	13.30	13.33	13.11	13.17	533990
2008-09-02	13.50	13.76	13.19	13.33	888422
2008-09-03	13.28	13.55	13.25	13.42	1430734
2008-09-04	13.31	13.45	13.13	13.18	834186
2008-09-05	13.14	13.30	12.96	13.11	879796
2008-09-08	13.55	13.55	13.13	13.32	1138212
2008-09-09	13.36	13.40	13.03	13.05	1074420
2008-09-10	13.19	13.50	13.00	13.38	1567488
2008-09-11	13.23	13.65	13.15	13.65	1058938
2008-09-12	13.50	13.52	13.13	13.25	753222
2008-09-15	13.00	13.30	12.92	13.00	855704
2008-09-16	12.75	12.94	12.43	12.77	1509692
2008-09-17	12.75	13.17	12.73	13.04	1973102
2008-09-18	13.33	13.43	13.09	13.36	2139478
2008-09-19	13.99	14.72	13.36	13.63	2386406
2008-09-22	13.51	13.79	13.49	13.50	1173082
2008-09-23	13.55	14.00	13.44	13.81	1672498
2008-09-24	13.82	13.94	12.92	13.00	1597424
2008-09-25	13.07	13.11	12.90	12.98	1066474
2008-09-26	12.75	13.37	12.75	13.34	1279714
2008-09-29	13.16	13.29	12.47	12.98	1686976
2008-09-30	13.28	13.31	12.94	13.23	1311300
2008-10-01	12.62	13.40	12.62	13.23	1651284
2008-10-02	13.00	13.20	12.68	13.14	1609038
2008-10-03	13.16	13.61	12.96	12.97	1305770
2008-10-06	12.72	13.01	11.98	12.70	2084664
2008-10-07	12.86	13.08	12.15	12.21	2328654
2008-10-08	11.98	12.56	11.75	11.98	1890330
2008-10-09	11.98	12.40	11.77	11.90	2354104
2008-10-10	11.54	13.05	11.28	13.05	2565554
2008-10-13	13.26	13.26	11.82	12.36	2291078
2008-10-14	12.62	12.80	11.92	12.05	1836296
2008-10-15	11.92	12.12	11.21	11.26	1216178
2008-10-16	11.33	12.08	10.98	12.04	2207346
2008-10-17	11.69	12.21	11.59	11.79	1611862
2008-10-20	11.87	12.02	11.46	11.89	1032732
2008-10-21	11.75	11.90	11.51	11.68	918184
2008-10-22	11.49	11.62	11.07	11.29	1173308
2008-10-23	11.34	11.43	10.60	11.24	1513104
2008-10-24	10.46	11.08	10.31	10.85	1343982
2008-10-27	10.74	11.25	10.59	10.84	1391170
2008-10-28	11.06	11.14	10.49	11.09	2079152
2008-10-29	11.18	11.73	10.97	11.25	1556638
2008-10-30	11.29	11.47	11.02	11.35	1013150
2008-10-31	11.28	11.80	11.18	11.75	885604
2008-11-03	11.63	11.63	10.89	11.07	1650578
2008-11-04	11.31	11.31	10.48	10.57	1340706
2008-11-05	10.47	10.54	10.19	10.28	1223866
2008-11-06	10.19	10.37	9.91	10.20	957556
2008-11-07	10.26	10.39	9.92	10.07	878208
2008-11-10	10.27	10.37	9.83	10.06	828896
2008-11-11	9.96	10.13	9.81	9.87	1284772
2008-11-12	9.71	9.88	9.46	9.59	1599364
2008-11-13	9.62	10.21	9.08	10.21	1050764
2008-11-14	10.03	10.14	9.46	9.46	914854
2008-11-17	9.38	9.68	9.23	9.23	684106
2008-11-18	9.24	9.43	8.82	9.13	1165696
2008-11-19	9.06	9.22	8.50	8.51	1128728
2008-11-20	8.48	8.99	8.30	8.32	1069144
2008-11-21	8.45	8.96	8.12	8.90	1384728
2008-11-24	9.02	9.61	8.64	9.40	1332570
2008-11-25	9.53	9.68	9.19	9.51	888168
2008-11-26	9.17	9.93	8.89	9.90	1284146
2008-11-28	9.73	9.86	9.44	9.64	319648
2008-12-01	9.42	9.68	9.15	9.20	1536332
2008-12-02	9.38	9.46	9.02	9.42	814772
2008-12-03	9.22	9.89	9.22	9.65	1103256
2008-12-04	9.50	10.40	9.36	9.73	1112132
2008-12-05	9.55	10.01	9.22	10.00	1341892
2008-12-08	10.15	10.45	9.92	10.31	1209694
2008-12-09	10.23	10.56	9.89	9.99	1166078
2008-12-10	10.06	10.33	9.93	10.28	993638
2008-12-11	10.18	10.19	9.74	9.84	1023454
2008-12-12	9.66	10.09	9.50	9.98	836742
2008-12-15	10.00	10.00	9.46	9.65	744024
2008-12-16	9.79	10.32	9.73	10.26	1073020
2008-12-17	10.17	10.54	10.04	10.32	671074
2008-12-18	10.34	10.77	10.24	10.71	1159526
2008-12-19	10.84	11.14	10.59	10.73	1700680
2008-12-22	10.73	10.86	10.03	10.09	770742
2008-12-23	10.49	10.53	9.98	10.07	711954
2008-12-24	10.13	10.20	9.98	10.07	447426
2008-12-26	10.11	10.47	10.11	10.37	489622
2008-12-29	10.37	10.38	9.95	10.10	513360
2008-12-30	10.17	10.37	10.03	10.34	664044
2008-12-31	10.39	10.64	10.28	10.52	851720
2009-01-02	10.55	10.87	10.48	10.76	567142
2009-01-05	10.78	10.84	10.43	10.65	621990
2009-01-06	10.76	10.94	10.37	10.70	1182214
2009-01-07	10.51	10.72	10.40	10.46	841042
2009-01-08	10.46	10.68	10.38	10.68	871986
2009-01-09	10.68	10.68	9.81	9.83	1128732
2009-01-12	9.79	9.98	9.65	9.75	889376
2009-01-13	9.71	10.04	9.70	9.85	900060
2009-01-14	9.71	9.71	9.27	9.48	1207086
2009-01-15	9.38	9.76	9.18	9.68	1023724
2009-01-16	9.77	9.80	9.37	9.78	991028
2009-01-20	9.68	9.75	9.24	9.27	630022
2009-01-21	9.40	9.54	8.97	9.50	1014010
2009-01-22	9.15	9.60	9.13	9.37	649708
2009-01-23	9.14	9.49	9.08	9.33	664756
2009-01-26	9.35	9.77	9.20	9.36	1310102
2009-01-27	9.40	9.63	9.32	9.51	425678
2009-01-28	9.62	9.73	9.45	9.57	1019892
2009-01-29	9.49	9.56	9.07	9.08	997508
2009-01-30	9.12	9.21	8.89	9.07	1247492
2009-02-02	8.94	9.09	8.88	8.95	1088006
2009-02-03	8.98	9.29	8.75	9.15	1568430
2009-02-04	9.50	9.52	8.97	9.03	1099938
2009-02-05	8.56	8.85	8.36	8.59	1332580
2009-02-06	8.57	9.07	8.57	8.87	1228454
2009-02-09	8.80	8.89	8.60	8.74	750348
2009-02-10	8.70	8.97	8.53	8.56	1500124
2009-02-11	8.60	8.68	8.38	8.49	974252
2009-02-12	8.47	8.56	8.27	8.54	885506
2009-02-13	8.52	8.63	8.34	8.44	1114956
2009-02-17	8.26	8.39	8.05	8.28	1444848
2009-02-18	8.32	8.35	8.03	8.11	1048092
2009-02-19	8.17	8.30	7.96	8.11	887630
2009-02-20	7.97	8.22	7.91	8.11	1161554
2009-02-23	8.14	8.18	7.93	8.00	1109576
2009-02-24	8.12	8.17	7.89	8.02	1257926
2009-02-25	7.97	8.23	7.84	8.02	1469464
2009-02-26	8.17	8.17	7.59	7.68	1151256
2009-02-27	7.58	7.81	7.55	7.58	1039344
2009-03-02	7.47	7.61	7.36	7.39	832870
2009-03-03	7.45	7.45	7.11	7.13	1184392
2009-03-04	7.20	7.33	7.05	7.25	987362
2009-03-05	7.06	7.14	6.79	6.83	883600
2009-03-06	6.87	6.99	6.65	6.69	1499448
2009-03-09	6.61	6.92	6.58	6.61	910206
2009-03-10	6.73	7.03	6.69	6.97	1232658
2009-03-11	6.99	6.99	6.76	6.81	1612740
2009-03-12	6.78	6.95	6.58	6.90	1655204
2009-03-13	6.91	7.10	6.75	7.05	1186038
2009-03-16	7.16	7.25	6.93	6.96	1248168
2009-03-17	7.00	7.28	6.96	7.28	751496
2009-03-18	7.27	7.51	7.21	7.46	1389512
2009-03-19	7.53	7.56	7.31	7.50	606386
2009-03-20	7.52	7.62	7.21	7.28	989202
2009-03-23	7.35	7.73	7.30	7.73	827456
2009-03-24	7.72	7.72	7.47	7.49	931964
2009-03-25	7.53	7.75	7.28	7.45	912962
2009-03-26	7.51	8.00	7.47	7.94	1179196
2009-03-27	7.81	7.94	7.70	7.80	678932
2009-03-30	7.62	7.72	7.43	7.70	589196
2009-03-31	7.78	8.00	7.59	7.79	762118
2009-04-01	7.65	7.89	7.63	7.84	696500
2009-04-02	7.99	8.62	7.96	8.35	872100
2009-04-03	8.33	8.56	8.25	8.52	862680
2009-04-06	8.45	8.58	8.30	8.55	944808
2009-04-07	8.47	8.55	8.11	8.14	849042
2009-04-08	8.23	8.46	8.20	8.41	424888
2009-04-09	8.56	8.99	8.47	8.99	994426
2009-04-13	8.92	9.08	8.83	9.03	718152
2009-04-14	8.85	9.06	8.64	9.01	1252560
2009-04-15	8.99	9.18	8.84	9.04	780464
2009-04-16	9.10	9.41	8.97	9.37	751738
2009-04-17	9.38	9.61	9.32	9.52	894198
2009-04-20	9.34	9.48	8.93	9.12	1030490
2009-04-21	9.08	9.54	8.97	9.45	996112
2009-04-22	8.60	11.21	8.60	10.90	2672044
2009-04-23	10.90	10.90	10.23	10.64	1677800
2009-04-24	10.67	10.92	10.62	10.69	1296574
2009-04-27	10.68	10.77	10.37	10.58	1046232
2009-04-28	10.54	10.91	10.54	10.69	922302
2009-04-29	10.73	10.80	10.49	10.56	1306652
2009-04-30	10.61	10.75	10.39	10.42	1396926
2009-05-01	10.39	10.46	10.02	10.08	1180478
2009-05-04	10.22	10.40	10.05	10.38	1011122
2009-05-05	10.36	10.41	10.13	10.32	1173602
2009-05-06	10.36	10.50	10.12	10.24	826864
2009-05-07	10.40	10.45	9.88	9.95	997546
2009-05-08	10.05	10.22	9.90	10.06	822688
2009-05-11	9.82	9.98	9.51	9.75	805374
2009-05-12	9.77	9.83	9.26	9.44	711446
2009-05-13	9.31	9.34	9.00	9.28	1612190
2009-05-14	9.34	9.67	9.25	9.55	1279822
2009-05-15	9.53	9.71	9.40	9.57	894068
2009-05-18	9.66	9.77	9.58	9.75	970236
2009-05-19	9.75	9.83	9.60	9.72	520040
2009-05-20	9.76	10.12	9.70	9.86	1178832
2009-05-21	9.65	9.86	9.35	9.49	809066
2009-05-22	9.58	9.68	9.26	9.29	621120
2009-05-26	9.25	9.92	9.11	9.79	1010362
2009-05-27	9.72	9.90	9.63	9.75	946496
2009-05-28	9.82	9.92	9.56	9.73	678642
2009-05-29	9.80	9.91	9.66	9.91	540752
2009-06-01	10.04	10.44	10.00	10.26	686012
2009-06-02	10.19	10.57	10.10	10.48	1373994
2009-06-03	10.43	10.50	10.30	10.49	764780
2009-06-04	10.50	10.59	10.31	10.59	629780
2009-06-05	10.64	10.77	10.43	10.50	824610
2009-06-08	10.50	10.64	10.38	10.52	974030
2009-06-09	10.54	10.65	10.48	10.57	511802
2009-06-10	10.58	10.70	10.50	10.60	1297868
2009-06-11	10.98	11.95	10.78	11.61	3293014
2009-06-12	11.56	11.66	11.23	11.52	1352850
2009-06-15	11.37	11.50	11.29	11.46	1358680
2009-06-16	11.45	11.59	11.26	11.27	845460
2009-06-17	11.31	11.51	11.24	11.30	1048346
2009-06-18	11.26	11.34	11.02	11.12	1396866
2009-06-19	11.24	11.31	11.03	11.09	1136360
2009-06-22	11.03	11.03	10.77	10.80	968058
2009-06-23	10.87	10.93	10.72	10.80	1177508
2009-06-24	10.92	11.02	10.70	10.78	828234
2009-06-25	10.78	11.00	10.63	11.00	855834
2009-06-26	11.02	11.04	10.77	10.97	1082284
2009-06-29	11.00	11.12	10.89	11.02	838930
2009-06-30	11.00	11.23	10.98	11.03	787178
2009-07-01	11.13	11.19	10.98	11.08	841730
2009-07-02	10.90	11.01	10.65	10.76	798928
2009-07-06	10.74	10.81	10.57	10.79	841418
2009-07-07	10.76	10.81	10.62	10.66	904242
2009-07-08	10.73	10.82	10.66	10.78	968054
2009-07-09	10.80	10.94	10.54	10.58	1091804
2009-07-10	10.54	10.82	10.53	10.63	911322
2009-07-13	10.69	11.05	10.63	11.04	1037732
2009-07-14	11.03	11.16	10.92	11.01	1595768
2009-07-15	10.83	11.27	10.55	11.25	2506208
2009-07-16	11.42	11.60	11.18	11.33	1634402
2009-07-17	11.38	11.53	11.26	11.33	776034
2009-07-20	11.41	11.54	11.31	11.48	674404
2009-07-21	11.52	11.52	11.18	11.43	805384
2009-07-22	11.36	11.74	11.30	11.66	1335658
2009-07-23	11.60	11.97	11.51	11.84	965318
2009-07-24	11.72	11.85	11.55	11.77	630876
2009-07-27	11.72	11.76	11.47	11.66	689934
2009-07-28	11.62	11.83	11.62	11.83	556402
2009-07-29	11.79	11.92	11.59	11.78	604676
2009-07-30	11.94	12.18	11.87	11.91	525646
2009-07-31	11.86	12.07	11.74	12.05	637072
2009-08-03	12.10	12.10	11.81	12.03	729428
2009-08-04	11.96	12.27	11.93	12.15	862200
2009-08-05	12.12	12.24	11.79	11.85	679470
2009-08-06	11.87	12.09	11.76	11.83	540496
2009-08-07	11.88	12.23	11.88	12.12	1102862
2009-08-10	12.12	12.12	11.90	11.97	479000
2009-08-11	11.85	11.91	11.66	11.79	763124
2009-08-12	11.83	12.04	11.76	11.88	560716
2009-08-13	11.85	11.91	11.50	11.74	301208
2009-08-14	11.68	11.79	11.56	11.63	687590
2009-08-17	11.43	11.50	11.32	11.38	372206
2009-08-18	11.39	11.61	11.39	11.53	922052
2009-08-19	11.46	11.73	11.36	11.67	488326
2009-08-20	11.65	11.76	11.55	11.71	321072
2009-08-21	11.82	11.96	11.67	11.88	767730
2009-08-24	11.92	11.92	11.60	11.66	409882
2009-08-25	11.75	12.00	11.72	11.75	638968
2009-08-26	11.78	12.00	11.69	11.78	670356
2009-08-27	11.87	11.98	11.56	11.96	317030
2009-08-28	12.05	12.26	11.99	12.15	1192346
2009-08-31	12.07	12.55	11.98	12.46	1800254
2009-09-01	12.39	12.59	12.26	12.31	1305474
2009-09-02	12.31	12.50	12.20	12.39	907570
2009-09-03	12.38	12.59	12.33	12.59	874710
2009-09-04	12.51	12.66	12.47	12.53	518280
2009-09-08	12.68	12.86	12.55	12.86	510960
2009-09-09	12.84	13.00	12.77	12.97	531436
2009-09-10	12.98	13.07	12.79	13.00	370760
2009-09-11	12.93	13.23	12.90	13.11	487182
2009-09-14	13.00	13.03	12.84	12.93	758484
2009-09-15	12.92	13.04	12.81	12.91	597176
2009-09-16	12.95	13.53	12.95	13.49	890406
2009-09-17	13.46	13.63	13.33	13.37	360066
2009-09-18	13.10	13.19	12.05	12.42	4930340
2009-09-21	12.36	13.19	12.23	13.04	1255780
2009-09-22	13.09	13.14	12.78	12.79	651634
2009-09-23	12.99	12.99	12.57	12.58	574318
2009-09-24	12.60	12.68	12.38	12.44	544104
2009-09-25	12.39	12.49	12.21	12.26	570780
2009-09-28	12.31	12.54	12.28	12.46	402702
2009-09-29	12.50	12.55	12.37	12.45	425908
2009-09-30	12.50	12.59	12.24	12.42	980994
2009-10-01	12.33	12.34	12.07	12.11	426990
2009-10-02	11.97	12.28	11.97	12.07	935320
2009-10-05	12.08	12.28	12.05	12.28	685450
2009-10-06	12.38	12.61	12.35	12.60	1038508
2009-10-07	12.60	13.25	12.58	13.21	1895744
2009-10-08	13.35	14.16	13.35	13.91	2105442
2009-10-09	13.94	14.04	13.79	13.93	937926
2009-10-12	13.83	13.94	13.61	13.66	806010
2009-10-13	13.66	13.71	13.48	13.58	390120
2009-10-14	13.69	13.76	13.55	13.68	614398
2009-10-15	13.63	13.84	13.46	13.60	435394
2009-10-16	13.51	13.65	13.31	13.57	559678
2009-10-19	13.64	13.93	13.57	13.77	530852
2009-10-20	13.75	13.76	13.36	13.53	648866
2009-10-21	13.46	13.79	13.13	13.16	751018
2009-10-22	13.13	13.63	13.03	13.50	635708
2009-10-23	13.50	13.55	13.07	13.14	519634
2009-10-26	13.11	13.62	13.07	13.14	698916
2009-10-27	13.14	13.34	12.93	13.15	788186
2009-10-28	13.12	13.22	12.68	12.79	663420
2009-10-29	12.98	13.11	12.77	12.91	734212
2009-10-30	12.83	12.90	12.59	12.79	1022840
2009-11-02	13.45	13.45	12.67	12.80	1409212
2009-11-03	12.70	13.03	12.59	12.97	1620076
2009-11-04	13.00	13.11	12.58	12.60	1209754
2009-11-05	13.11	13.69	13.06	13.61	1509986
2009-11-06	13.51	13.63	13.20	13.47	774410
2009-11-09	13.61	13.89	13.56	13.89	871702
2009-11-10	13.82	14.12	13.61	13.70	999598
2009-11-11	13.85	13.92	13.30	13.53	820096
2009-11-12	13.55	13.57	13.04	13.08	522698
2009-11-13	13.16	13.45	12.92	13.31	635026
2009-11-16	13.46	13.98	13.46	13.85	683742
2009-11-17	13.76	13.76	13.50	13.55	637494
2009-11-18	13.59	13.76	13.23	13.48	517656
2009-11-19	13.38	13.51	12.92	13.05	421412
2009-11-20	12.91	13.24	12.91	13.20	608738
2009-11-23	13.37	13.53	13.09	13.20	406646
2009-11-24	13.25	13.25	12.86	13.04	568178
2009-11-25	13.07	13.13	12.95	13.05	373464
2009-11-27	12.65	12.97	12.63	12.78	167240
2009-11-30	12.80	12.85	12.50	12.79	586556
2009-12-01	12.95	13.23	12.95	13.15	993680
2009-12-02	13.12	13.45	13.05	13.29	313862
2009-12-03	13.29	13.43	13.22	13.24	577014
2009-12-04	13.44	13.69	13.32	13.47	467430
2009-12-07	13.43	13.50	13.35	13.44	389322
2009-12-08	13.35	13.39	13.12	13.27	319378
2009-12-09	13.24	13.35	13.01	13.29	367428
2009-12-10	13.32	13.49	13.22	13.32	389028
2009-12-11	13.34	13.50	13.34	13.45	475848
2009-12-14	13.49	13.60	13.31	13.52	379096
2009-12-15	13.47	13.72	13.40	13.46	455306
2009-12-16	13.52	13.98	13.46	13.87	779100
2009-12-17	13.86	13.86	13.59	13.64	325816
2009-12-18	13.76	14.02	13.10	13.44	1241468
2009-12-21	13.50	13.69	13.43	13.58	322910
2009-12-22	13.62	13.64	13.51	13.55	222330
2009-12-23	13.58	13.67	13.50	13.59	311200
2009-12-24	13.60	13.73	13.57	13.65	183462
2009-12-28	13.65	13.65	13.47	13.52	176342
2009-12-29	13.56	13.71	13.47	13.65	140656
2009-12-30	13.55	13.77	13.54	13.77	205644
2009-12-31	13.81	13.90	13.58	13.61	204528
2010-01-04	13.71	13.82	13.64	13.80	676610
2010-01-05	13.80	13.83	13.49	13.61	498574
2010-01-06	13.63	13.73	13.38	13.67	628910
2010-01-07	13.67	13.89	13.55	13.85	494218
2010-01-08	13.84	13.97	13.70	13.97	436924
2010-01-11	13.99	13.99	13.75	13.81	206804
2010-01-12	13.70	13.81	13.52	13.67	291018
2010-01-13	13.68	13.72	13.52	13.70	828792
2010-01-14	13.62	13.75	13.54	13.73	323104
2010-01-15	13.74	13.80	13.61	13.72	625812
2010-01-19	13.70	13.86	13.64	13.83	562766
2010-01-20	13.69	13.72	13.33	13.54	561792
2010-01-21	13.57	13.61	13.07	13.07	1038990
2010-01-22	13.03	13.37	13.01	13.10	636670
2010-01-25	13.21	13.24	12.98	13.13	469208
2010-01-26	13.13	13.38	13.04	13.29	467338
2010-01-27	13.23	13.59	13.23	13.55	415940
2010-01-28	13.53	13.58	13.19	13.27	415544
2010-01-29	13.32	13.40	13.15	13.23	664316
2010-02-01	13.32	13.32	13.09	13.28	563136
2010-02-02	13.32	13.60	13.21	13.58	1357284
2010-02-03	12.75	13.05	12.37	12.52	3877924
2010-02-04	12.40	12.50	11.97	12.01	1241726
2010-02-05	11.99	12.09	11.76	12.07	973214
2010-02-08	12.35	12.70	12.21	12.45	913436
2010-02-09	12.55	12.68	12.45	12.51	727770
2010-02-10	12.57	12.63	12.43	12.50	372890
2010-02-11	12.41	12.71	12.34	12.68	388464
2010-02-12	12.60	12.95	12.48	12.95	562818
2010-02-16	13.03	13.29	12.87	13.16	933978
2010-02-17	13.19	13.34	13.17	13.28	374260
2010-02-18	13.23	13.51	13.19	13.49	360498
2010-02-19	13.49	13.59	13.41	13.50	629626
2010-02-22	13.50	13.72	13.45	13.63	668968
2010-02-23	13.57	13.80	13.47	13.70	621094
2010-02-24	13.71	13.88	13.64	13.77	409880
2010-02-25	13.62	13.88	13.58	13.84	227438
2010-02-26	13.89	13.89	13.67	13.79	734784
2010-03-01	13.83	14.05	13.81	14.03	445938
2010-03-02	14.03	14.26	13.97	14.21	678104
2010-03-03	14.19	14.33	14.15	14.24	416432
2010-03-04	14.23	14.29	13.98	14.04	592486
2010-03-05	14.08	14.39	14.08	14.35	426498
2010-03-08	14.31	14.44	14.22	14.25	554642
2010-03-09	14.25	14.38	14.09	14.31	598946
2010-03-10	14.27	14.43	14.18	14.42	513462
2010-03-11	14.33	14.50	14.29	14.49	422416
2010-03-12	14.50	14.50	14.28	14.47	440732
2010-03-15	14.44	14.47	14.26	14.40	287758
2010-03-16	14.46	14.49	14.32	14.49	353852
2010-03-17	14.50	14.60	14.39	14.48	699880
2010-03-18	14.50	14.63	14.41	14.49	492030
2010-03-19	14.49	14.55	14.12	14.48	1229862
2010-03-22	14.38	14.81	14.32	14.69	638102
2010-03-23	14.68	14.84	14.68	14.75	1330480
2010-03-24	14.71	14.88	14.64	14.68	816000
2010-03-25	14.81	14.82	14.54	14.56	464092
2010-03-26	14.63	14.86	14.62	14.70	674996
2010-03-29	14.71	14.81	14.58	14.73	479500
2010-03-30	14.68	14.83	14.57	14.69	332498
2010-03-31	14.61	14.79	14.53	14.58	458884
2010-04-01	14.59	14.71	14.47	14.63	290694
2010-04-05	14.61	15.00	14.59	14.89	378076
2010-04-06	14.87	15.00	14.80	14.95	475160
2010-04-07	14.96	15.09	14.88	15.00	480106
2010-04-08	14.91	15.15	14.78	14.99	431020
2010-04-09	14.96	15.21	14.89	15.20	453916
2010-04-12	15.17	15.51	15.07	15.43	689292
2010-04-13	15.34	15.36	15.20	15.29	581350
2010-04-14	15.43	15.70	15.32	15.64	898978
2010-04-15	15.58	15.78	15.58	15.70	459834
2010-04-16	15.70	15.74	15.36	15.45	519046
2010-04-19	15.43	15.67	15.25	15.64	912434
2010-04-20	15.68	15.70	14.82	15.32	1986826
2010-04-21	15.37	15.59	15.27	15.55	842842
2010-04-22	15.30	15.80	15.18	15.75	1187018
2010-04-23	15.75	16.19	15.62	16.16	874546
2010-04-26	16.07	16.11	15.76	15.81	828220
2010-04-27	15.71	15.86	15.45	15.50	952100
2010-04-28	15.54	15.75	15.52	15.57	632274
2010-04-29	15.61	15.88	15.52	15.87	606888
2010-04-30	15.92	15.97	15.29	15.31	830976
2010-05-03	15.40	15.89	15.40	15.76	448898
2010-05-04	15.54	15.64	15.31	15.38	755740
2010-05-05	15.19	15.36	14.90	15.01	802922
2010-05-06	14.95	15.21	13.75	14.59	975906
2010-05-07	14.60	14.71	14.09	14.23	1088592
2010-05-10	14.80	14.99	14.48	14.86	801378
2010-05-11	14.73	15.24	14.62	15.07	521190
2010-05-12	15.05	15.25	14.89	15.15	981576
2010-05-13	15.12	15.16	14.88	15.00	595550
2010-05-14	14.89	14.97	14.54	14.74	524940
2010-05-17	14.84	14.99	14.27	14.73	960382
2010-05-18	14.88	15.03	14.40	14.46	992314
2010-05-19	14.39	14.48	13.96	14.07	675324
2010-05-20	13.81	14.13	13.68	13.81	1951296
2010-05-21	13.60	14.20	13.49	14.03	1086770
2010-05-24	13.99	14.06	13.76	13.78	652558
2010-05-25	13.59	14.00	13.36	13.97	898454
2010-05-26	14.11	14.31	13.97	14.13	1166640
2010-05-27	14.43	14.71	14.29	14.68	724834
2010-05-28	14.66	14.70	14.21	14.35	644820
2010-06-01	14.25	14.53	14.07	14.16	877550
2010-06-02	14.22	14.57	14.17	14.56	785142
2010-06-03	14.51	14.76	14.46	14.55	669312
2010-06-04	14.24	14.24	13.86	13.91	677726
2010-06-07	13.94	13.96	13.49	13.51	483508
2010-06-08	13.53	13.62	13.17	13.52	801928
2010-06-09	13.63	13.97	13.50	13.78	966076
2010-06-10	13.98	14.20	13.95	14.19	543150
2010-06-11	14.01	14.40	13.91	14.33	415238
2010-06-14	14.49	14.59	14.33	14.45	623380
2010-06-15	14.54	14.71	14.42	14.67	473336
2010-06-16	14.58	14.80	14.51	14.67	405334
2010-06-17	14.76	14.81	14.57	14.74	496562
2010-06-18	14.75	14.91	14.65	14.81	711630
2010-06-21	14.96	15.00	14.53	14.60	391188
2010-06-22	14.64	14.87	13.90	13.90	892548
2010-06-23	13.92	13.94	13.45	13.69	1378330
2010-06-24	13.58	13.58	12.94	13.03	1744938
2010-06-25	13.08	13.32	12.90	13.21	1112144
2010-06-28	13.23	13.45	13.03	13.21	483282
2010-06-29	12.97	12.98	12.58	12.67	935258
2010-06-30	12.72	12.87	12.57	12.61	855066
2010-07-01	12.60	12.79	12.13	12.68	1386842
2010-07-02	12.74	12.74	12.38	12.58	673994
2010-07-06	12.76	12.96	12.25	12.35	905050
2010-07-07	12.36	12.80	12.32	12.79	738506
2010-07-08	12.87	13.09	12.86	13.09	575764
2010-07-09	13.06	13.26	12.96	13.26	496110
2010-07-12	13.24	13.33	13.05	13.12	611566
2010-07-13	13.29	13.58	13.20	13.53	588526
2010-07-14	13.45	13.56	13.27	13.54	826782
2010-07-15	13.95	13.95	13.00	13.46	1782408
2010-07-16	13.35	13.40	12.91	12.96	855094
2010-07-19	13.02	13.06	12.77	12.86	1035376
2010-07-20	12.73	13.71	12.73	13.67	1289806
2010-07-21	13.82	13.90	13.46	13.48	941468
2010-07-22	13.63	14.13	13.59	13.94	1082132
2010-07-23	13.85	14.32	13.66	14.30	740742
2010-07-26	14.38	14.56	14.12	14.55	595296
2010-07-27	14.70	14.74	14.40	14.45	433868
2010-07-28	14.39	14.47	14.12	14.22	432450
2010-07-29	14.37	14.50	14.02	14.33	412956
2010-07-30	14.12	14.36	14.04	14.30	892290
2010-08-02	14.55	14.73	14.46	14.73	709822
2010-08-03	14.62	14.62	14.15	14.18	516488
2010-08-04	14.24	14.40	14.15	14.39	775010
2010-08-05	14.25	14.50	14.19	14.36	783684
2010-08-06	14.20	14.37	13.96	14.29	606616
2010-08-09	14.38	14.54	14.30	14.49	426992
2010-08-10	14.28	14.42	13.98	14.18	698706
2010-08-11	13.85	13.87	13.52	13.56	758586
2010-08-12	13.37	13.49	13.19	13.41	540188
2010-08-13	13.33	13.37	13.05	13.06	520422
2010-08-16	13.01	13.22	12.89	13.13	527280
2010-08-17	13.30	13.63	13.18	13.31	623920
2010-08-18	13.30	13.70	13.13	13.54	536654
2010-08-19	13.45	13.45	12.97	13.17	545362
2010-08-20	13.07	13.27	12.89	13.23	490214
2010-08-23	13.28	13.40	13.00	13.02	439708
2010-08-24	12.84	12.99	12.58	12.80	471290
2010-08-25	12.70	13.03	12.54	12.98	468604
2010-08-26	13.03	13.23	12.81	12.86	471288
2010-08-27	12.98	13.15	12.75	13.11	512854
2010-08-30	13.04	13.07	12.67	12.67	396926
2010-08-31	12.62	12.82	12.51	12.64	492084
2010-09-01	12.86	13.25	12.86	13.21	500886
2010-09-02	13.12	13.58	13.10	13.54	421208
2010-09-03	13.70	13.88	13.61	13.80	364986
2010-09-07	13.70	13.74	13.49	13.52	413608
2010-09-08	13.56	13.75	13.46	13.54	369180
2010-09-09	13.70	13.73	13.29	13.40	410414
2010-09-10	13.40	13.56	13.28	13.31	666956
2010-09-13	13.48	13.66	13.45	13.60	388274
2010-09-14	13.60	13.85	13.54	13.70	261292
2010-09-15	13.62	14.01	13.61	13.97	388102
2010-09-16	13.92	14.03	13.74	13.88	269162
2010-09-17	14.02	14.03	13.73	13.95	620322
2010-09-20	13.96	14.39	13.94	14.36	478232
2010-09-21	14.31	14.50	14.20	14.32	587726
2010-09-22	14.30	14.37	13.90	14.08	391794
2010-09-23	13.94	14.22	13.90	13.92	420624
2010-09-24	14.13	14.29	14.08	14.24	469084
2010-09-27	14.21	14.30	14.04	14.23	330062
2010-09-28	14.23	14.69	14.01	14.67	532602
2010-09-29	14.60	14.94	14.53	14.63	699404
2010-09-30	14.76	14.76	14.25	14.51	620248
2010-10-01	14.68	14.69	14.35	14.56	503724
2010-10-04	14.50	14.70	14.31	14.41	966288
2010-10-05	14.28	14.94	14.21	14.91	1485070
2010-10-06	14.92	15.10	14.84	15.10	1291566
2010-10-07	15.25	15.45	14.83	14.86	1466368
2010-10-08	14.83	15.29	14.76	15.23	796862
2010-10-11	15.16	15.16	14.72	14.75	1082224
2010-10-12	14.69	14.90	14.59	14.83	644598
2010-10-13	14.90	15.26	14.75	15.13	941836
2010-10-14	15.15	15.15	14.95	15.07	802516
2010-10-15	15.26	15.28	14.93	14.98	754414
2010-10-18	15.00	15.07	14.92	15.05	430240
2010-10-19	14.83	14.99	14.65	14.75	802056
2010-10-20	14.81	15.04	14.76	14.93	817310
2010-10-21	15.02	15.19	14.71	14.80	835802
2010-10-22	14.82	14.83	14.54	14.57	646638
2010-10-25	14.67	14.91	14.66	14.77	342616
2010-10-26	14.70	15.15	14.56	15.01	633696
2010-10-27	14.91	14.91	14.50	14.62	624210
2010-10-28	14.75	14.75	14.44	14.52	391618
2010-10-29	14.49	14.62	14.41	14.56	273346
2010-11-01	14.63	14.66	14.25	14.36	500032
2010-11-02	14.58	14.73	14.45	14.66	418208
2010-11-03	14.72	14.72	14.40	14.59	405106
2010-11-04	14.79	15.30	14.79	15.27	746718
2010-11-05	15.25	15.36	15.14	15.30	473320
2010-11-08	15.25	15.26	15.02	15.15	727720
2010-11-09	15.18	15.18	14.89	14.96	462130
2010-11-10	14.98	15.00	14.81	15.00	420988
2010-11-11	14.89	15.03	14.74	14.89	429642
2010-11-12	14.78	14.89	14.60	14.62	501464
2010-11-15	14.67	14.85	14.57	14.65	464582
2010-11-16	14.57	14.73	14.38	14.50	809216
2010-11-17	14.54	14.65	14.42	14.48	827978
2010-11-18	14.67	15.00	14.65	14.90	503912
2010-11-19	14.82	14.96	14.60	14.75	1034474
2010-11-22	14.69	14.92	14.66	14.91	449104
2010-11-23	14.75	15.06	14.69	15.05	626864
2010-11-24	15.17	15.65	15.17	15.60	707930
2010-11-26	15.54	15.74	15.46	15.56	248426
2010-11-29	15.45	15.55	15.22	15.52	458996
2010-11-30	15.37	15.70	15.27	15.63	936734
2010-12-01	15.85	16.11	15.79	15.95	923156
2010-12-02	15.95	15.97	15.83	15.88	372004
2010-12-03	15.79	15.85	15.57	15.79	470916
2010-12-06	15.72	15.81	15.66	15.70	325536
2010-12-07	15.82	15.85	15.65	15.71	502622
2010-12-08	15.75	15.75	15.39	15.48	1241780
2010-12-09	15.57	15.64	15.39	15.49	736086
2010-12-10	15.53	15.85	15.44	15.78	471660
2010-12-13	15.83	15.88	15.69	15.72	482484
2010-12-14	15.78	15.90	15.72	15.87	729136
2010-12-15	15.84	16.04	15.84	15.87	549526
2010-12-16	15.88	16.07	15.84	16.06	408194
2010-12-17	16.00	16.15	15.91	16.15	911010
2010-12-20	16.20	16.33	16.12	16.22	452662
2010-12-21	16.26	16.50	16.26	16.44	297084
2010-12-22	16.39	16.40	16.17	16.21	483582
2010-12-23	16.16	16.43	16.16	16.33	461778
2010-12-27	16.28	16.38	16.19	16.37	197796
2010-12-28	16.38	16.46	16.31	16.35	239880
2010-12-29	16.37	16.47	16.27	16.28	181106
2010-12-30	16.22	16.41	16.21	16.23	160938
2010-12-31	16.24	16.25	15.93	15.94	280148
2011-01-03	16.05	16.19	15.84	16.12	385986
2011-01-04	15.96	16.04	15.47	15.60	608636
2011-01-05	15.56	15.61	15.44	15.50	747964
2011-01-06	15.49	15.53	15.36	15.44	402678
2011-01-07	15.44	15.53	15.28	15.39	676914
2011-01-10	15.32	15.47	15.16	15.45	776566
2011-01-11	15.51	15.57	15.38	15.48	479386
2011-01-12	15.55	15.65	15.46	15.53	1064220
2011-01-13	15.50	15.61	15.48	15.58	563448
2011-01-14	15.56	15.92	15.56	15.88	414734
2011-01-18	15.82	15.91	15.73	15.83	262958
2011-01-19	15.79	15.79	15.52	15.63	404570
2011-01-20	15.59	15.69	15.48	15.55	381238
2011-01-21	15.64	15.64	15.31	15.33	452784
2011-01-24	15.28	15.51	15.18	15.45	789698
2011-01-25	15.37	15.41	15.24	15.39	587996
2011-01-26	15.40	15.92	15.37	15.88	873670
2011-01-27	15.85	16.16	15.75	16.02	688770
2011-01-28	16.04	16.04	15.44	15.56	822690
2011-01-31	15.63	15.98	15.48	15.93	1467170
2011-02-01	16.43	17.45	16.43	17.32	1759952
2011-02-02	17.11	17.36	16.91	17.23	821148
2011-02-03	17.17	17.62	17.17	17.48	806672
2011-02-04	17.50	17.71	17.47	17.56	639004
2011-02-07	17.56	18.11	17.52	18.09	697218
2011-02-08	18.06	18.17	17.95	18.17	307498
2011-02-09	18.09	18.39	18.09	18.25	385804
2011-02-10	18.15	18.25	18.00	18.12	349662
2011-02-11	18.04	18.26	18.00	18.26	289216
2011-02-14	18.23	18.43	18.21	18.35	324958
2011-02-15	18.28	18.43	18.19	18.21	629694
2011-02-16	18.28	18.35	18.16	18.28	367012
2011-02-17	18.33	18.69	18.12	18.64	490120
2011-02-18	18.72	18.76	18.38	18.58	531934
2011-02-22	18.40	18.71	18.10	18.25	520366
2011-02-23	18.21	18.32	17.57	17.90	605216
2011-02-24	17.89	18.09	17.77	18.07	601582
2011-02-25	18.15	18.24	17.85	18.24	534604
2011-02-28	18.43	18.48	18.19	18.38	529806
2011-03-01	18.44	18.44	17.72	17.80	779988
2011-03-02	17.77	18.18	17.76	18.01	377656
2011-03-03	18.16	18.55	18.14	18.43	629426
2011-03-04	18.44	18.48	18.15	18.36	412524
2011-03-07	18.42	18.45	17.99	18.21	396664
2011-03-08	18.24	18.54	18.03	18.40	436990
2011-03-09	18.39	18.51	18.08	18.42	330702
2011-03-10	18.24	18.54	18.00	18.16	951504
2011-03-11	18.02	18.24	17.90	18.20	424674
2011-03-14	18.06	18.14	17.94	18.07	452926
2011-03-15	17.64	18.10	17.50	17.96	454510
2011-03-16	17.88	18.31	17.77	18.07	922892
2011-03-17	18.27	18.35	17.89	17.89	645628
2011-03-18	18.04	18.04	16.98	17.39	2126756
2011-03-21	17.59	17.83	17.59	17.79	475794
2011-03-22	17.77	17.80	17.53	17.59	266906
2011-03-23	17.56	17.81	17.39	17.74	253100
2011-03-24	17.88	17.88	17.60	17.72	357346
2011-03-25	17.82	18.08	17.72	17.89	294246
2011-03-28	17.95	18.04	17.73	17.75	253366
2011-03-29	17.70	18.28	17.68	18.21	356334
2011-03-30	18.29	18.69	18.23	18.65	317490
2011-03-31	18.59	18.68	18.46	18.64	526960
2011-04-01	18.71	18.98	18.71	18.80	314600
2011-04-04	18.87	18.94	18.73	18.88	308920
2011-04-05	18.78	19.07	18.73	18.92	293832
2011-04-06	19.06	19.08	18.71	18.77	397228
2011-04-07	18.80	18.94	18.61	18.68	342416
2011-04-08	18.79	18.83	18.40	18.55	246862
2011-04-11	18.54	18.63	18.41	18.56	324058
2011-04-12	18.48	18.67	18.47	18.60	349318
2011-04-13	18.71	19.13	18.66	19.11	465376
2011-04-14	18.99	19.20	18.89	19.07	899856
2011-04-15	19.04	19.13	18.82	19.11	977620
2011-04-18	18.85	18.85	18.61	18.80	681388
2011-04-19	19.26	20.24	18.93	19.61	2364364
2011-04-20	19.99	20.00	18.85	19.41	1166342
2011-04-21	19.50	19.61	19.25	19.50	678554
2011-04-25	19.45	19.54	19.25	19.45	507280
2011-04-26	19.50	19.71	19.30	19.66	773900
2011-04-27	19.62	19.99	19.62	19.97	605948
2011-04-28	19.89	20.05	19.75	20.05	376246
2011-04-29	20.00	20.05	19.80	19.84	364040
2011-05-02	19.90	20.00	19.40	19.46	379056
2011-05-03	19.45	19.63	19.08	19.27	441968
2011-05-04	19.31	19.48	18.96	19.09	652930
2011-05-05	18.92	19.21	18.76	19.05	805492
2011-05-06	19.32	19.37	19.01	19.13	588458
2011-05-09	19.06	19.30	19.00	19.24	456194
2011-05-10	19.26	19.45	19.22	19.43	548986
2011-05-11	19.36	19.52	19.30	19.42	596504
2011-05-12	19.25	19.82	19.20	19.81	457002
2011-05-13	19.77	19.90	19.43	19.45	504162
2011-05-16	19.37	19.39	19.16	19.18	575310
2011-05-17	19.05	19.19	18.87	19.10	571980
2011-05-18	19.11	19.41	19.09	19.36	412712
2011-05-19	19.43	19.68	19.21	19.62	495900
2011-05-20	19.53	19.63	19.19	19.43	1069554
2011-05-23	19.14	19.27	19.02	19.04	722260
2011-05-24	19.11	19.17	18.95	18.96	660720
2011-05-25	18.89	19.02	18.88	18.93	780168
2011-05-26	18.92	19.25	18.88	19.21	580934
2011-05-27	19.31	19.50	19.25	19.44	225288
2011-05-31	19.58	19.73	19.22	19.56	687086
2011-06-01	19.48	19.85	18.96	18.97	736850
2011-06-02	18.94	19.09	18.50	18.55	594160
2011-06-03	18.33	18.61	18.25	18.27	592198
2011-06-06	18.21	18.37	18.06	18.07	439856
2011-06-07	18.20	18.42	18.15	18.30	501086
2011-06-08	18.21	18.37	17.92	17.94	518398
2011-06-09	18.01	18.58	17.99	18.55	864946
2011-06-10	18.39	18.73	18.38	18.59	1359396
2011-06-13	18.74	19.69	18.74	19.54	1620852
2011-06-14	19.74	19.84	19.56	19.79	1088370
2011-06-15	19.60	19.73	19.25	19.33	538272
2011-06-16	19.34	19.65	19.16	19.62	855552
2011-06-17	19.78	19.81	19.44	19.51	830690
2011-06-20	19.43	20.10	19.40	19.92	615048
2011-06-21	20.01	20.34	19.88	20.30	726604
2011-06-22	20.15	20.40	20.02	20.03	453186
2011-06-23	19.82	20.20	19.66	20.17	698850
2011-06-24	20.24	20.37	19.95	20.25	861552
2011-06-27	20.23	20.54	20.15	20.46	539214
2011-06-28	20.60	20.84	20.51	20.75	718420
2011-06-29	20.75	20.75	20.41	20.62	505532
2011-06-30	20.66	20.90	20.60	20.88	781832
2011-07-01	20.88	21.39	20.77	21.28	894380
2011-07-05	21.28	21.38	21.04	21.22	855356
2011-07-06	21.16	21.38	21.13	21.29	585434
2011-07-07	21.54	21.68	21.29	21.41	884594
2011-07-08	21.17	21.38	21.05	21.35	594630
2011-07-11	21.08	21.42	21.05	21.30	1147988
2011-07-12	19.21	19.95	18.05	19.87	7433166
2011-07-13	20.00	20.43	19.57	20.27	3159596
2011-07-14	20.31	20.33	19.44	19.63	1778398
2011-07-15	19.65	19.88	19.59	19.66	763270
2011-07-18	19.54	20.01	19.45	19.88	1012996
2011-07-19	20.05	20.19	19.79	20.18	726448
2011-07-20	20.19	20.19	19.84	20.00	462650
2011-07-21	20.04	20.33	20.01	20.15	632356
2011-07-22	20.16	20.18	19.89	19.96	438314
2011-07-25	19.73	19.91	19.64	19.65	438218
2011-07-26	19.66	19.70	19.36	19.40	516818
2011-07-27	19.27	19.39	18.86	18.94	770080
2011-07-28	18.99	19.41	18.98	19.08	537484
2011-07-29	18.90	19.11	18.69	18.94	707364
2011-08-01	19.16	19.24	18.51	18.74	652202
2011-08-02	18.64	18.91	18.12	18.12	614270
2011-08-03	18.15	18.59	17.70	18.56	659908
2011-08-04	18.32	18.52	17.51	17.51	1024674
2011-08-05	17.69	18.06	17.00	17.67	1203370
2011-08-08	16.85	17.66	16.38	16.39	1639574
2011-08-09	16.68	17.31	15.77	17.31	1639072
2011-08-10	16.92	17.20	16.46	16.49	979300
2011-08-11	16.59	17.73	16.44	17.45	1004204
2011-08-12	17.63	17.85	17.36	17.68	684038
2011-08-15	17.82	17.96	17.41	17.90	362458
2011-08-16	17.71	17.75	17.24	17.44	663900
2011-08-17	17.55	17.61	17.01	17.20	630060
2011-08-18	16.60	16.68	15.80	15.92	1434162
2011-08-19	15.68	16.25	15.39	15.40	1047222
2011-08-22	15.83	15.93	15.51	15.79	858062
2011-08-23	15.90	16.81	15.65	16.81	981744
2011-08-24	16.77	17.35	16.72	17.24	717448
2011-08-25	17.36	17.52	16.82	16.86	603668
2011-08-26	16.76	17.58	16.55	17.55	703014
2011-08-29	17.73	18.21	17.68	18.20	595630
2011-08-30	18.05	18.19	17.79	18.05	524966
2011-08-31	18.08	18.37	18.02	18.21	989082
2011-09-01	18.29	18.50	17.76	17.82	667712
2011-09-02	17.36	17.64	17.08	17.13	612920
2011-09-06	16.41	17.13	16.35	17.07	596830
2011-09-07	17.36	17.83	17.22	17.81	616372
2011-09-08	17.77	18.27	17.72	17.90	1275754
2011-09-09	17.68	17.90	17.05	17.23	699422
2011-09-12	16.99	17.59	16.97	17.56	489598
2011-09-13	17.61	18.05	17.52	17.95	560750
2011-09-14	18.14	18.92	17.72	18.58	663494
2011-09-15	18.77	18.81	18.23	18.72	834752
2011-09-16	18.77	19.26	18.74	19.26	1222586
2011-09-19	18.88	19.56	18.71	19.40	961468
2011-09-20	19.44	19.74	18.64	18.65	1212942
2011-09-21	18.67	18.79	17.78	17.81	788716
2011-09-22	17.26	17.76	17.16	17.41	799756
2011-09-23	17.43	17.88	17.36	17.88	781000
2011-09-26	18.04	18.36	17.51	18.33	511096
2011-09-27	18.64	18.82	18.12	18.33	847040
2011-09-28	18.35	18.43	17.55	17.57	670054
2011-09-29	17.94	18.03	16.87	17.60	1020338
2011-09-30	17.31	17.65	16.56	16.63	1360362
2011-10-03	17.24	18.15	16.75	17.31	3125610
2011-10-04	17.00	18.05	16.39	17.95	1701912
2011-10-05	17.95	18.24	17.61	18.12	1259342
2011-10-06	18.20	19.21	18.01	18.95	1729766
2011-10-07	19.08	19.08	18.23	18.33	979108
2011-10-10	18.71	19.23	18.65	19.00	967344
2011-10-11	18.87	19.02	18.50	18.70	852316
2011-10-12	18.92	19.10	18.75	18.87	965618
2011-10-13	18.77	18.89	18.53	18.83	503502
2011-10-14	19.05	19.13	18.70	19.05	541912
2011-10-17	18.70	18.72	18.20	18.30	1108364
2011-10-18	18.32	18.50	17.59	18.25	1108628
2011-10-19	18.21	18.31	17.56	17.68	726098
2011-10-20	17.66	17.84	17.29	17.80	696454
2011-10-21	18.03	18.12	17.69	18.00	750700
2011-10-24	18.12	18.60	18.10	18.54	989420
2011-10-25	18.38	18.45	17.94	18.00	724602
2011-10-26	18.25	18.28	17.60	17.94	771694
2011-10-27	18.79	18.93	18.32	18.86	898660
2011-10-28	18.83	19.25	18.73	19.10	825816
2011-10-31	18.91	19.49	18.71	18.97	892300
2011-11-01	18.34	18.60	17.85	18.11	1365158
2011-11-02	18.37	18.44	17.92	18.16	926384
2011-11-03	18.36	18.66	17.69	18.55	787418
2011-11-04	18.39	18.63	18.07	18.60	537516
2011-11-07	18.60	18.86	18.13	18.42	438348
2011-11-08	18.54	18.80	18.18	18.73	607260
2011-11-09	18.29	18.38	17.76	17.78	725188
2011-11-10	18.00	18.05	17.50	17.82	750032
2011-11-11	18.01	18.67	17.97	18.55	769996
2011-11-14	18.53	18.55	18.39	18.44	537360
2011-11-15	18.29	18.64	18.10	18.53	604462
2011-11-16	18.44	18.44	17.97	18.00	805932
2011-11-17	17.89	18.07	17.50	17.69	734052
2011-11-18	17.76	17.89	17.43	17.64	501848
2011-11-21	17.37	17.38	16.91	17.23	1044722
2011-11-22	17.18	17.39	17.08	17.10	792762
2011-11-23	16.97	17.02	16.69	16.80	591720
2011-11-25	16.69	16.96	16.69	16.71	308748
2011-11-28	16.96	17.55	16.82	17.53	983608
2011-11-29	17.58	17.66	17.29	17.43	451810
2011-11-30	18.21	18.46	18.00	18.42	1011064
2011-12-01	18.27	18.43	17.84	17.86	862070
2011-12-02	17.88	18.15	17.72	17.82	1032676
2011-12-05	18.06	18.10	17.83	18.03	1128252
2011-12-06	18.03	18.63	17.95	18.52	1415948
2011-12-07	18.42	18.60	18.06	18.58	704370
2011-12-08	18.35	18.43	17.92	17.96	510270
2011-12-09	17.98	18.35	17.93	18.25	563012
2011-12-12	18.01	18.01	17.56	17.98	664848
2011-12-13	18.13	18.32	17.03	17.21	781726
2011-12-14	17.04	17.26	16.88	17.25	1705852
2011-12-15	17.49	17.59	17.16	17.59	1284216
2011-12-16	17.67	17.99	17.49	17.55	1302680
2011-12-19	17.70	17.88	17.40	17.43	444178
2011-12-20	17.79	18.16	17.74	17.86	938408
2011-12-21	17.86	18.06	17.63	18.03	442086
2011-12-22	18.06	18.12	17.77	17.93	817562
2011-12-23	18.00	18.19	17.86	18.15	308418
2011-12-27	18.04	18.51	17.96	18.36	385760
2011-12-28	18.32	18.35	17.69	17.72	511838
2011-12-29	17.45	17.93	17.31	17.81	480376
2011-12-30	17.76	18.10	17.71	17.82	556348
2012-01-03	18.20	18.20	17.09	17.18	2300256
2012-01-04	17.04	17.41	16.94	17.20	1340452
2012-01-05	17.05	17.57	16.65	17.46	2528252
2012-01-06	17.47	17.51	17.22	17.26	962464
2012-01-09	17.37	17.63	17.30	17.49	755178
2012-01-10	17.73	17.85	17.34	17.84	1037148
2012-01-11	17.84	18.23	17.79	18.15	878804
2012-01-12	18.15	18.50	16.97	18.20	4056182
2012-01-13	18.07	18.28	17.85	17.92	635490
2012-01-17	18.02	18.20	17.85	17.92	789928
2012-01-18	17.86	18.17	17.79	18.17	787170
2012-01-19	18.17	18.57	18.10	18.53	579386
2012-01-20	18.43	18.76	18.35	18.56	683188
2012-01-23	18.62	18.83	18.44	18.55	704538
2012-01-24	18.52	18.62	18.43	18.52	1469612
2012-01-25	18.54	19.36	18.48	19.23	1883482
2012-01-26	19.30	19.33	18.88	19.03	754140
2012-01-27	18.89	19.15	18.73	18.98	1038752
2012-01-30	18.61	19.47	18.08	19.23	3547632
2012-01-31	19.28	19.70	19.26	19.55	1263794
2012-02-01	19.57	20.09	19.54	19.74	1238266
2012-02-02	19.74	19.93	19.63	19.72	441942
2012-02-03	19.93	20.38	19.91	20.22	697048
2012-02-06	20.13	20.33	20.01	20.10	655340
2012-02-07	20.08	20.28	19.68	19.69	1612672
2012-02-08	19.66	20.06	19.63	19.92	1276254
2012-02-09	19.97	20.01	19.80	19.80	414676
2012-02-10	19.67	19.82	19.51	19.58	647290
2012-02-13	19.69	19.71	19.32	19.42	766204
2012-02-14	19.40	19.54	19.20	19.53	725916
2012-02-15	19.58	19.69	19.14	19.32	1346878
2012-02-16	19.30	19.74	19.30	19.71	654434
2012-02-17	19.75	19.95	19.35	19.40	634128
2012-02-21	19.45	19.49	19.01	19.06	559332
2012-02-22	19.09	19.28	19.04	19.12	455928
2012-02-23	19.15	19.33	19.01	19.17	449142
2012-02-24	19.13	19.18	18.92	18.98	550542
2012-02-27	18.86	19.17	18.50	19.08	459830
2012-02-28	19.10	19.15	18.96	19.07	638244
2012-02-29	19.16	19.40	19.05	19.07	675384
2012-03-01	19.22	19.51	19.20	19.24	609444
2012-03-02	19.29	19.36	18.85	19.10	752396
2012-03-05	19.02	19.41	19.00	19.33	598024
2012-03-06	19.11	19.17	18.39	18.47	1074332
2012-03-07	18.53	18.63	18.35	18.39	1229442
2012-03-08	18.48	18.81	18.41	18.76	750176
2012-03-09	18.74	19.26	18.65	19.22	654440
2012-03-12	19.19	19.36	19.09	19.26	542496
2012-03-13	19.40	19.63	19.23	19.49	910486
2012-03-14	19.49	19.61	19.15	19.19	276242
2012-03-15	19.23	19.63	18.86	19.63	930006
2012-03-16	19.63	19.66	19.31	19.47	841276
2012-03-19	19.40	19.71	19.30	19.56	420658
2012-03-20	19.38	19.54	19.34	19.44	452446
2012-03-21	19.52	19.60	19.40	19.41	426192
2012-03-22	19.21	19.74	19.20	19.74	875002
2012-03-23	19.68	19.79	19.27	19.77	1404014
2012-03-26	19.98	20.17	19.89	20.10	1224366
2012-03-27	20.01	20.13	19.97	19.98	793886
2012-03-28	19.91	19.99	19.33	19.68	942888
2012-03-29	19.42	19.43	18.63	18.81	2624600
2012-03-30	19.02	19.23	18.50	18.59	2047976
2012-04-02	18.59	18.79	18.58	18.69	1731322
2012-04-03	18.69	18.91	18.56	18.88	1541344
2012-04-04	18.68	18.95	18.55	18.72	920894
2012-04-05	18.59	18.84	18.54	18.59	940614
2012-04-09	18.25	18.61	18.18	18.52	1420436
2012-04-10	18.51	18.61	18.03	18.12	1623094
2012-04-11	18.32	18.54	18.28	18.50	821968
2012-04-12	18.52	18.58	18.17	18.36	1940244
2012-04-13	18.28	18.43	18.20	18.27	520732
2012-04-16	18.41	18.52	18.16	18.28	588460
2012-04-17	18.45	18.79	18.37	18.57	701370
2012-04-18	18.48	18.63	18.40	18.51	902028
2012-04-19	18.56	18.79	18.45	18.55	722948
2012-04-20	18.84	19.36	18.74	18.95	1068354
2012-04-23	18.06	18.55	17.00	18.33	2028100
2012-04-24	18.06	18.37	17.60	18.27	2453834
2012-04-25	18.62	18.91	18.41	18.90	3467498
2012-04-26	18.83	19.29	18.77	19.28	1337852
2012-04-27	19.28	19.72	19.22	19.68	3346872
2012-04-30	19.74	21.24	19.74	20.98	9509108
2012-05-01	21.04	21.39	20.00	20.05	6791736
2012-05-02	20.24	22.02	20.20	21.87	9592090
2012-05-03	21.69	22.07	21.50	22.03	3816386
2012-05-04	21.86	21.94	21.21	21.62	2545374
2012-05-07	21.50	21.93	21.39	21.68	2190694
2012-05-08	21.57	21.57	20.58	21.32	2965356
2012-05-09	21.05	21.39	20.68	21.16	1764374
2012-05-10	21.24	21.67	21.11	21.39	1916760
2012-05-11	21.24	21.64	21.24	21.57	776598
2012-05-14	21.42	21.62	21.18	21.34	1334914
2012-05-15	21.39	21.69	21.30	21.37	809962
2012-05-16	21.38	21.47	21.12	21.16	1438954
2012-05-17	21.21	21.36	20.27	20.32	1968144
2012-05-18	20.36	20.85	20.36	20.48	1355236
2012-05-21	20.58	20.68	20.25	20.64	1782860
2012-05-22	20.71	20.96	20.57	20.67	1060010
2012-05-23	20.79	20.99	20.13	20.65	2496832
2012-05-24	20.95	20.96	20.22	20.47	2401338
2012-05-25	20.49	21.10	20.49	20.96	1717032
2012-05-29	21.00	21.37	20.98	21.32	1182656
2012-05-30	21.10	21.22	20.84	21.09	1256498
2012-05-31	21.07	21.28	20.81	21.26	2428718
2012-06-01	20.79	20.97	20.24	20.51	1895784
2012-06-04	20.52	20.65	20.07	20.47	1451096
2012-06-05	20.36	20.84	20.26	20.77	1002934
2012-06-06	20.87	20.91	20.47	20.70	1885014
2012-06-07	20.91	20.91	19.95	20.37	1705742
2012-06-08	20.31	20.47	20.03	20.36	1546880
2012-06-11	20.57	20.57	19.99	19.99	967426
2012-06-12	20.10	20.28	19.87	20.09	1374520
2012-06-13	20.02	20.09	19.07	19.12	2137400
2012-06-14	19.12	19.37	18.66	18.73	1745808
2012-06-15	18.79	19.09	18.72	18.99	1354162
2012-06-18	18.70	18.74	18.49	18.71	1181310
2012-06-19	18.79	19.09	18.73	19.05	1566532
2012-06-20	18.98	19.25	18.95	19.23	1316126
2012-06-21	19.20	19.35	19.13	19.17	2232570
2012-06-22	19.21	19.22	18.77	18.99	1245790
2012-06-25	18.77	19.15	18.64	19.08	1152646
2012-06-26	19.07	19.29	18.89	19.08	1034526
2012-06-27	19.12	19.24	18.90	19.14	1120076
2012-06-28	19.00	19.21	18.53	19.07	1427354
2012-06-29	19.31	19.66	18.81	19.39	1622234
2012-07-02	19.23	19.34	18.77	18.91	2820444
2012-07-03	18.88	19.25	18.88	19.14	1165786
2012-07-05	19.08	19.54	19.08	19.39	1850540
2012-07-06	19.20	19.44	19.12	19.19	995842
2012-07-09	19.14	19.27	18.90	19.17	1863966
2012-07-10	19.26	20.85	19.25	20.49	6813536
2012-07-11	20.49	20.84	20.31	20.63	2754668
2012-07-12	20.49	20.87	20.23	20.68	2125574
2012-07-13	20.71	21.23	20.62	21.18	1586828
2012-07-16	21.15	21.22	20.91	21.08	986202
2012-07-17	21.17	21.41	20.98	21.33	1056562
2012-07-18	21.15	21.80	21.09	21.62	640972
2012-07-19	21.73	22.20	21.45	22.00	790472
2012-07-20	21.88	22.08	21.44	21.52	967564
2012-07-23	21.26	21.55	21.12	21.45	858448
2012-07-24	21.55	21.91	21.40	21.84	1893958
2012-07-25	21.88	22.17	21.80	22.06	1337482
2012-07-26	22.29	22.58	22.13	22.40	879074
2012-07-27	22.51	22.80	22.09	22.70	1197154
2012-07-30	22.69	22.79	22.36	22.37	812258
2012-07-31	22.27	22.65	22.11	22.22	1471710
2012-08-01	22.39	22.50	21.67	21.69	1400774
2012-08-02	21.69	22.04	21.43	21.92	1001454
2012-08-03	22.23	22.85	22.16	22.65	994224
2012-08-06	22.60	22.92	22.60	22.77	1023010
2012-08-07	22.89	23.44	22.88	23.32	1608784
2012-08-08	23.17	23.27	22.71	23.00	989356
2012-08-09	22.86	22.94	22.43	22.68	1000926
2012-08-10	22.58	22.62	22.30	22.46	767720
2012-08-13	22.47	22.56	22.17	22.43	738246
2012-08-14	22.59	22.68	22.18	22.21	848910
2012-08-15	22.22	22.71	22.22	22.43	684372
2012-08-16	22.48	22.73	22.28	22.71	830012
2012-08-17	22.67	23.23	22.67	23.11	937550
2012-08-20	23.01	23.09	22.42	22.74	1140054
2012-08-21	22.75	22.97	22.57	22.75	805592
2012-08-22	22.69	22.89	22.61	22.69	605504
2012-08-23	22.58	22.79	22.36	22.41	1519690
2012-08-24	22.35	22.70	22.22	22.67	979744
2012-08-27	22.75	22.91	22.52	22.85	644560
2012-08-28	22.81	23.17	22.71	23.02	757240
2012-08-29	23.13	23.60	23.08	23.54	931928
2012-08-30	23.44	23.61	23.35	23.46	607464
2012-08-31	23.59	23.76	23.40	23.52	706530
2012-09-04	23.50	23.99	23.39	23.90	1158242
2012-09-05	23.82	23.88	23.52	23.55	520626
2012-09-06	21.50	22.32	21.17	22.30	7510754
2012-09-07	22.17	22.37	21.83	22.30	1872048
2012-09-10	22.27	22.35	21.81	22.16	1085158
2012-09-11	22.19	22.32	21.90	22.28	738248
2012-09-12	22.37	22.64	22.19	22.28	772540
2012-09-13	22.21	22.38	21.98	22.25	1149746
2012-09-14	22.41	22.62	22.36	22.52	903896
2012-09-17	22.43	22.53	22.28	22.44	586278
2012-09-18	22.47	22.47	21.90	22.05	1304302
2012-09-19	22.19	22.19	21.92	22.00	1290638
2012-09-20	21.96	21.97	21.77	21.87	882168
2012-09-21	22.03	22.28	21.72	21.85	1468678
2012-09-24	21.79	22.29	21.67	22.28	1201320
2012-09-25	22.32	22.57	22.13	22.24	1427880
2012-09-26	22.22	22.31	21.69	22.12	1297844
2012-09-27	22.12	22.82	22.01	22.56	1287860
2012-09-28	22.41	22.42	21.97	22.19	1006842
2012-10-01	22.22	22.62	21.81	22.04	1057490
2012-10-02	22.11	22.13	21.77	21.97	1080314
2012-10-03	22.00	22.05	21.71	21.74	1361038
2012-10-04	21.81	22.02	21.77	22.00	1454076
2012-10-05	22.09	22.21	21.56	21.71	1714378
2012-10-08	21.69	21.84	21.40	21.55	1118318
2012-10-09	21.62	22.58	21.58	22.04	3917084
2012-10-10	22.00	22.23	21.65	21.71	1021182
2012-10-11	21.78	22.00	21.68	21.71	508978
2012-10-12	21.73	21.98	21.41	21.50	837522
2012-10-15	21.48	21.86	21.48	21.71	1755050
2012-10-16	20.99	22.51	20.56	22.35	4783108
2012-10-17	22.28	22.45	21.74	21.96	1894530
2012-10-18	21.87	22.11	21.73	22.11	1316698
2012-10-19	21.94	21.98	21.22	21.54	1721574
2012-10-22	21.50	21.50	21.05	21.27	931424
2012-10-23	21.15	21.21	20.84	20.92	690504
2012-10-24	20.99	21.02	20.67	20.85	748488
2012-10-25	21.03	21.10	20.67	20.83	726248
2012-10-26	20.83	20.90	20.53	20.71	455494
2012-10-31	20.72	20.98	20.71	20.94	705382
2012-11-01	20.94	21.68	20.84	21.58	1047988
2012-11-02	21.58	21.69	21.38	21.42	1543442
2012-11-05	21.44	21.56	21.34	21.50	1156310
2012-11-06	21.81	21.86	21.45	21.82	743904
2012-11-07	21.62	21.66	21.43	21.44	948400
2012-11-08	21.46	21.46	20.77	20.80	824442
2012-11-09	20.73	21.01	20.69	20.82	782654
2012-11-12	20.95	20.98	20.79	20.81	301768
2012-11-13	20.72	20.98	20.60	20.64	353756
2012-11-14	20.63	20.68	20.12	20.15	620624
2012-11-15	20.10	20.33	19.98	20.28	571630
2012-11-16	20.34	20.54	19.98	20.46	1171818
2012-11-19	20.73	21.34	20.64	21.29	911242
2012-11-20	21.28	21.83	21.23	21.51	1075606
2012-11-21	21.33	21.71	21.28	21.68	460104
2012-11-23	21.75	21.90	21.54	21.62	196222
2012-11-26	21.60	21.85	21.42	21.85	598598
2012-11-27	21.73	21.88	21.32	21.48	1160760
2012-11-28	21.42	21.93	21.30	21.93	663616
2012-11-29	21.97	22.09	21.81	21.96	644540
2012-11-30	21.93	21.95	21.35	21.64	962486
2012-12-03	21.73	21.91	21.55	21.66	714482
2012-12-04	21.70	21.70	21.14	21.37	816840
2012-12-05	21.44	21.57	20.71	21.09	1299092
2012-12-06	21.10	21.37	20.94	21.36	501930
2012-12-07	21.36	21.36	20.75	20.94	980446
2012-12-10	20.95	21.02	20.48	20.72	979980
2012-12-11	20.77	21.17	20.68	21.14	1002756
2012-12-12	21.20	21.22	20.34	20.35	1269202
2012-12-13	20.41	20.52	19.94	20.23	1776306
2012-12-14	20.04	20.39	20.04	20.22	785294
2012-12-17	20.21	20.37	19.98	20.29	937034
2012-12-18	20.31	20.57	20.13	20.39	1307492
2012-12-19	20.46	20.53	20.17	20.25	1134434
2012-12-20	20.25	20.25	19.95	20.10	1005860
2012-12-21	19.88	20.25	19.74	20.19	1985158
2012-12-24	20.12	20.24	19.97	20.22	251098
2012-12-26	20.23	20.30	19.79	19.93	1265050
2012-12-27	19.93	20.25	19.86	20.16	949430
2012-12-28	20.03	20.56	19.90	20.09	1110752
2012-12-31	20.04	20.54	20.04	20.49	614228
2013-01-02	20.96	20.97	20.23	20.33	933130
2013-01-03	20.37	20.74	20.37	20.46	478406
2013-01-04	20.46	20.66	20.39	20.41	750116
2013-01-07	20.20	20.20	19.80	20.00	1916758
2013-01-08	20.02	20.02	19.33	19.58	2368392
2013-01-09	19.57	19.82	19.52	19.58	1228316
2013-01-10	19.58	19.72	19.20	19.65	1276870
2013-01-11	19.70	19.82	19.48	19.58	1381944
2013-01-14	19.52	20.45	19.50	20.07	1462468
2013-01-15	19.94	20.54	19.86	20.51	1120738
2013-01-16	20.51	21.53	20.51	20.66	2127622
2013-01-17	20.68	21.42	20.43	21.33	1582788
2013-01-18	21.26	21.42	20.82	21.33	1330836
2013-01-22	21.35	21.87	21.31	21.66	1427034
2013-01-23	21.56	21.56	21.24	21.44	900794
2013-01-24	21.46	21.55	21.06	21.30	1956542
2013-01-25	21.38	21.73	21.34	21.66	1036048
2013-01-28	21.64	21.72	21.19	21.67	1180980
2013-01-29	21.60	21.72	21.44	21.51	695154
2013-01-30	21.50	21.50	21.16	21.23	829832
2013-01-31	21.21	21.57	21.21	21.50	969148
2013-02-01	21.56	21.70	21.44	21.52	858328
2013-02-04	21.46	21.75	21.23	21.25	705730
2013-02-05	21.37	21.38	21.15	21.22	897160
2013-02-06	21.20	21.58	20.94	21.48	1101498
2013-02-07	21.47	21.55	21.21	21.49	540558
2013-02-08	21.52	21.67	21.40	21.62	442892
2013-02-11	21.58	21.80	21.47	21.76	575044
2013-02-12	21.75	21.97	21.64	21.79	475230
2013-02-13	21.80	21.85	21.42	21.49	1119558
2013-02-14	21.51	21.58	21.32	21.34	1336096
2013-02-15	21.42	21.78	21.28	21.45	1287358
2013-02-19	21.53	22.81	21.12	22.51	4200098
2013-02-20	22.46	22.54	21.76	21.90	1926584
2013-02-21	21.86	22.19	21.33	21.44	1521278
2013-02-22	21.56	21.56	21.12	21.37	771994
2013-02-25	21.47	21.52	21.06	21.07	606404
2013-02-26	21.16	21.31	20.91	21.14	778428
2013-02-27	21.18	21.53	21.15	21.24	653722
2013-02-28	21.24	21.35	21.09	21.10	1007114
2013-03-01	21.03	21.36	21.02	21.35	1282226
2013-03-04	21.31	21.61	21.29	21.45	1141448
2013-03-05	21.50	21.95	21.50	21.83	1284164
2013-03-06	21.84	21.94	21.66	21.94	786110
2013-03-07	21.96	22.05	21.78	21.83	454512
2013-03-08	21.96	21.98	21.60	21.70	785842
2013-03-11	21.58	21.74	21.44	21.56	464794
2013-03-12	21.54	21.60	21.36	21.48	570830
2013-03-13	21.51	22.10	21.40	21.98	986560
2013-03-14	22.09	22.55	22.05	22.50	964228
2013-03-15	22.45	22.64	22.09	22.20	1082736
2013-03-18	22.06	22.18	21.92	22.06	558388
2013-03-19	22.03	22.12	21.85	22.05	1179022
2013-03-20	22.17	22.56	22.11	22.56	607884
2013-03-21	22.38	22.81	22.34	22.75	1432806
2013-03-22	22.94	23.19	22.81	23.09	1212138
2013-03-25	23.07	23.17	22.57	22.73	656438
2013-03-26	22.74	22.82	22.32	22.35	601570
2013-03-27	22.13	22.55	22.13	22.41	729494
2013-03-28	22.42	22.42	22.15	22.19	498132
2013-04-01	22.16	22.26	21.64	21.78	722262
2013-04-02	21.92	22.08	21.77	21.80	363990
2013-04-03	21.83	22.08	21.70	21.75	792764
2013-04-04	21.76	21.95	21.69	21.82	568076
2013-04-05	21.51	21.65	21.42	21.59	742994
2013-04-08	21.58	22.08	21.48	22.07	734858
2013-04-09	22.07	22.29	21.95	22.16	534516
2013-04-10	22.25	23.19	22.25	23.04	1373384
2013-04-11	22.96	23.33	22.84	23.22	1818026
2013-04-12	23.14	23.40	22.92	23.17	1017902
2013-04-15	23.03	23.18	22.28	22.37	1615680
2013-04-16	23.99	24.00	23.25	23.71	3375824
2013-04-17	23.63	23.69	22.82	23.28	1168838
2013-04-18	23.32	23.35	22.62	22.69	834244
2013-04-19	22.21	23.05	22.16	22.99	1499090
2013-04-22	23.05	23.11	22.64	23.05	840606
2013-04-23	23.21	23.58	23.19	23.57	739022
2013-04-24	23.61	23.62	23.11	23.20	553276
2013-04-25	23.22	23.96	23.17	23.69	720898
2013-04-26	23.63	23.73	23.30	23.44	593326
2013-04-29	23.56	23.98	23.47	23.64	482226
2013-04-30	23.62	23.92	23.59	23.89	620622
2013-05-01	23.75	23.96	23.58	23.84	1075158
2013-05-02	23.92	24.16	23.76	24.14	647912
2013-05-03	24.39	24.93	24.37	24.80	1254452
2013-05-06	24.79	25.00	24.76	24.97	796752
2013-05-07	24.97	25.51	24.88	25.45	766806
2013-05-08	25.33	25.52	25.08	25.34	683076
2013-05-09	25.32	25.41	25.06	25.09	326804
2013-05-10	25.12	25.50	25.12	25.32	577574
2013-05-13	25.18	25.47	25.18	25.38	468320
2013-05-14	25.33	25.88	25.33	25.87	554872
2013-05-15	25.85	26.10	25.60	25.84	732164
2013-05-16	25.82	26.16	25.54	25.82	1003952
2013-05-17	25.99	26.35	25.87	26.33	636384
2013-05-20	26.22	26.33	25.97	26.07	426318
2013-05-21	26.04	26.72	25.97	26.63	625480
2013-05-22	26.61	27.00	26.13	26.32	642996
2013-05-23	26.09	26.34	25.89	26.00	890800
2013-05-24	25.70	26.19	25.54	26.09	1059200
2013-05-28	26.46	27.13	26.39	26.61	685752
2013-05-29	26.41	26.84	26.22	26.62	498822
2013-05-30	26.66	26.93	26.44	26.46	650588
2013-05-31	26.37	26.56	26.17	26.18	550800
2013-06-03	26.30	26.45	26.11	26.36	930096
2013-06-04	26.36	26.73	26.11	26.36	599690
2013-06-05	26.28	26.44	25.66	25.74	575748
2013-06-06	25.55	25.83	25.41	25.82	943136
2013-06-07	25.96	26.29	25.87	26.28	478992
2013-06-10	26.34	26.72	26.24	26.69	824606
2013-06-11	26.30	26.45	26.01	26.02	916794
2013-06-12	26.23	26.23	25.66	25.76	631886
2013-06-13	25.79	26.26	25.57	26.15	405348
2013-06-14	26.09	26.18	25.83	25.97	386610
2013-06-17	26.20	26.34	25.86	26.02	361528
2013-06-18	26.03	26.35	25.98	26.28	304610
2013-06-19	26.33	26.33	25.78	25.90	541914
2013-06-20	25.56	25.82	25.25	25.34	493974
2013-06-21	25.49	25.50	25.07	25.27	820348
2013-06-24	25.09	25.65	24.72	25.50	836190
2013-06-25	25.76	26.04	25.47	25.98	620196
2013-06-26	26.23	26.38	26.04	26.20	550268
2013-06-27	26.35	26.88	26.28	26.85	738810
2013-06-28	26.72	27.67	26.60	27.31	769838
2013-07-01	27.50	27.92	27.34	27.73	860682
2013-07-02	27.54	27.88	26.86	27.00	2132588
2013-07-03	26.75	26.96	26.47	26.94	720412
2013-07-05	27.26	27.82	27.26	27.78	575542
2013-07-08	27.88	27.98	27.16	27.64	977108
2013-07-09	29.81	30.18	27.93	28.69	4123962
2013-07-10	28.23	29.25	28.21	28.97	1889358
2013-07-11	29.44	29.44	28.94	29.22	1319126
2013-07-12	29.27	29.93	29.22	29.43	891958
2013-07-15	29.54	29.66	29.33	29.57	932390
2013-07-16	29.55	29.65	28.98	29.00	888468
2013-07-17	29.20	29.28	28.77	28.82	688902
2013-07-18	28.93	29.20	28.75	29.00	507828
2013-07-19	28.95	29.18	28.74	29.00	736988
2013-07-22	29.11	29.21	28.83	28.90	598660
2013-07-23	29.05	29.05	28.81	28.86	530792
2013-07-24	28.95	29.03	28.71	28.77	436226
2013-07-25	28.83	28.93	28.58	28.82	839124
2013-07-26	28.59	28.74	28.43	28.63	767828
2013-07-29	28.63	28.70	28.38	28.58	473390
2013-07-30	28.75	28.97	28.62	28.90	705040
2013-07-31	28.95	29.11	28.75	28.76	467068
2013-08-01	29.00	29.14	28.97	29.08	1027812
2013-08-02	29.07	29.25	28.93	29.16	608168
2013-08-05	29.16	29.77	29.01	29.45	734140
2013-08-06	29.30	29.43	29.00	29.18	457954
2013-08-07	29.04	29.41	28.90	28.93	763678
2013-08-08	29.05	29.05	28.46	28.53	651252
2013-08-09	28.52	28.70	28.38	28.58	470850
2013-08-12	28.49	28.72	28.44	28.65	443830
2013-08-13	28.59	28.76	28.55	28.70	706004
2013-08-14	28.70	28.70	28.46	28.50	449252
2013-08-15	28.17	28.30	27.90	27.90	480950
2013-08-16	27.76	28.09	27.68	27.76	609210
2013-08-19	27.77	28.18	27.67	27.91	517474
2013-08-20	27.95	28.26	27.94	27.96	517792
2013-08-21	27.90	28.21	27.85	28.00	572408
2013-08-22	28.02	28.23	27.97	28.13	474366
2013-08-23	28.17	28.69	27.93	28.59	1599112
2013-08-26	28.88	29.15	28.59	28.61	1013490
2013-08-27	28.26	28.61	28.10	28.19	769040
2013-08-28	28.05	28.55	28.05	28.45	737602
2013-08-29	28.33	28.67	28.33	28.40	480554
2013-08-30	28.38	28.59	28.10	28.13	465770
2013-09-03	28.51	28.71	28.37	28.63	393022
2013-09-04	28.73	29.03	28.61	28.81	410050
2013-09-05	28.92	28.95	28.64	28.75	340458
2013-09-06	28.95	28.95	28.19	28.43	609320
2013-09-09	28.56	28.66	28.44	28.53	549136
2013-09-10	28.63	28.96	28.53	28.75	540282
2013-09-11	28.79	28.80	28.27	28.30	818128
2013-09-12	28.22	28.55	28.05	28.09	854268
2013-09-13	28.21	28.37	27.75	28.04	1047770
2013-09-16	28.35	28.43	28.00	28.02	638476
2013-09-17	28.10	28.23	27.71	27.71	943170
2013-09-18	27.78	28.07	27.54	27.95	1123072
2013-09-19	27.97	28.15	27.71	28.00	1544276
2013-09-20	28.03	28.24	27.87	27.97	1177618
2013-09-23	27.94	27.95	27.54	27.85	508882
2013-09-24	27.85	28.25	27.71	28.17	945756
2013-09-25	28.29	28.73	28.16	28.55	1140184
2013-09-26	28.67	28.98	28.58	28.92	762342
2013-09-27	28.87	29.06	28.78	28.95	845442
2013-09-30	28.65	29.25	28.22	29.12	1661754
2013-10-01	29.82	29.82	28.56	28.99	1037142
2013-10-02	28.81	29.56	28.81	29.50	1399996
2013-10-03	29.45	29.93	29.26	29.44	1483368
2013-10-04	29.39	29.56	29.27	29.30	721384
2013-10-07	29.05	29.47	28.75	28.93	1979976
2013-10-08	28.95	30.18	28.58	29.48	4113550
2013-10-09	29.50	29.55	28.91	28.99	1460716
2013-10-10	29.29	29.84	29.03	29.83	1078956
2013-10-11	29.64	29.83	29.29	29.82	903156
2013-10-14	29.55	30.42	29.55	30.39	1348590
2013-10-15	30.42	30.48	29.25	29.52	2120078
2013-10-16	29.65	29.81	28.81	28.84	1754314
2013-10-17	28.79	28.92	28.47	28.67	2107904
2013-10-18	28.89	28.89	28.56	28.74	988842
2013-10-21	28.88	29.18	28.86	29.13	930658
2013-10-22	29.18	29.27	28.71	28.97	1283544
2013-10-23	28.85	29.07	28.51	29.02	728942
2013-10-24	28.98	29.06	28.68	29.02	557634
2013-10-25	29.14	29.33	29.00	29.21	477970
2013-10-28	29.15	29.17	28.86	28.90	618728
2013-10-29	28.90	29.20	28.60	28.82	649334
2013-10-30	28.84	29.18	28.77	28.78	970596
2013-10-31	28.72	29.02	28.61	28.87	1203906
2013-11-01	28.82	29.36	28.69	29.30	1812332
2013-11-04	28.95	29.65	28.95	29.64	780988
2013-11-05	29.59	30.49	29.39	30.03	1583259
2013-11-06	30.30	30.56	30.12	30.26	630017
2013-11-07	30.32	30.32	29.38	29.48	534594
2013-11-08	29.45	29.88	29.44	29.75	454788
2013-11-11	29.77	29.92	29.59	29.60	236663
2013-11-12	29.50	29.78	29.41	29.68	369483
2013-11-13	29.54	30.52	29.54	30.51	429239
2013-11-14	30.50	30.55	30.22	30.43	339570
2013-11-15	30.52	31.12	30.29	31.10	888243
2013-11-18	31.14	31.32	30.69	30.70	466669
2013-11-19	30.62	30.97	30.60	30.92	395849
2013-11-20	30.92	31.15	30.79	30.87	589115
2013-11-21	30.96	31.30	30.78	31.11	614754
2013-11-22	31.22	32.64	31.04	32.52	1297423
2013-11-25	32.67	33.28	32.51	32.83	1352525
2013-11-26	32.49	33.20	32.29	32.99	970172
2013-11-27	33.02	33.08	32.86	33.04	580820
2013-11-29	33.29	33.29	32.79	32.91	274787
2013-12-02	32.95	33.00	32.48	32.65	701383
2013-12-03	32.50	32.63	32.11	32.50	603127
2013-12-04	32.47	32.77	32.23	32.65	662919
2013-12-05	32.62	32.86	32.37	32.61	514903
2013-12-06	32.77	32.82	32.27	32.34	752644
2013-12-09	32.47	33.01	32.41	32.99	777452
2013-12-10	32.94	33.00	32.67	32.68	493938
2013-12-11	32.66	32.98	32.12	32.17	531501
2013-12-12	32.24	32.35	31.91	32.17	495211
2013-12-13	32.34	32.51	31.98	32.23	495408
2013-12-16	32.26	32.48	32.11	32.26	417212
2013-12-17	32.24	32.51	32.06	32.35	569341
2013-12-18	32.49	33.05	32.23	33.01	1221476
2013-12-19	32.88	33.08	32.32	32.35	737500
2013-12-20	32.42	33.01	32.42	32.59	1630155
2013-12-23	32.79	33.00	32.20	32.98	1188083
2013-12-24	32.99	33.33	32.86	33.19	489125
2013-12-26	33.30	33.91	33.25	33.57	446702
2013-12-27	33.51	33.70	33.20	33.40	357567
2013-12-30	33.42	33.93	33.30	33.88	407711
2013-12-31	33.96	34.10	33.86	33.96	449709
2014-01-02	33.90	34.04	33.25	33.61	658685
2014-01-03	33.59	33.84	33.40	33.75	417595
2014-01-06	33.82	33.97	33.37	33.66	697404
2014-01-07	33.85	33.90	33.60	33.85	603483
2014-01-08	33.75	34.07	33.52	33.58	523998
2014-01-09	33.68	33.75	33.28	33.52	394791
2014-01-10	33.49	33.62	33.25	33.52	785304
2014-01-13	33.40	33.54	32.68	32.82	909976
2014-01-14	30.50	31.05	29.70	30.50	3124412
2014-01-15	30.57	30.85	30.23	30.45	1502365
2014-01-16	30.38	30.38	29.62	29.73	803241
2014-01-17	29.61	29.77	29.13	29.21	1015264
2014-01-21	29.30	29.39	28.87	28.90	931558
2014-01-22	28.90	28.93	28.60	28.85	575561
2014-01-23	28.78	28.78	28.25	28.41	1151483
2014-01-24	28.28	28.57	28.09	28.41	1079254
2014-01-27	28.41	28.69	28.05	28.05	827953
2014-01-28	28.14	28.65	28.06	28.29	1129344
2014-01-29	28.14	28.33	27.70	27.79	802077
2014-01-30	28.10	28.50	28.05	28.09	2502228
2014-01-31	27.72	28.06	27.68	27.90	991751
2014-02-03	27.89	28.00	26.35	26.37	1846718
2014-02-04	26.58	26.62	26.28	26.29	817876
2014-02-05	26.19	26.19	25.53	25.91	1130003
2014-02-06	25.98	26.40	25.97	26.12	941261
2014-02-07	26.25	27.10	26.23	26.99	1092830
2014-02-10	27.00	27.13	26.73	26.85	682731
2014-02-11	26.90	27.36	26.68	27.13	647777
2014-02-12	27.12	27.76	27.12	27.63	1245424
2014-02-13	27.51	28.28	27.51	28.19	1268529
2014-02-14	28.20	28.20	27.67	28.02	1214865
2014-02-18	26.81	27.00	25.28	25.45	4231509
2014-02-19	25.16	25.74	25.13	25.67	1603253
2014-02-20	25.67	26.03	25.55	26.01	974237
2014-02-21	26.04	26.24	25.99	26.12	806774
2014-02-24	26.13	26.30	26.00	26.13	1114124
2014-02-25	26.14	26.47	26.01	26.05	914129
2014-02-26	26.15	26.64	26.10	26.33	676915
2014-02-27	26.40	26.76	26.19	26.69	739024
2014-02-28	26.77	26.90	26.29	26.36	1135380
2014-03-03	26.17	26.25	25.81	26.05	584349
2014-03-04	26.38	27.12	26.37	27.03	1246346
2014-03-05	26.97	27.02	26.63	26.89	565681
2014-03-06	26.99	26.99	26.60	26.95	784789
2014-03-07	27.19	27.58	27.03	27.37	1023213
2014-03-10	27.31	27.45	27.12	27.41	619192
2014-03-11	27.44	27.55	26.97	27.08	449951
2014-03-12	26.97	27.34	26.70	27.32	1023167
2014-03-13	27.35	27.36	26.89	27.13	578338
2014-03-14	27.02	27.24	26.85	27.11	1530917
2014-03-17	27.28	27.76	27.15	27.51	601496
2014-03-18	27.49	27.90	27.36	27.89	1039561
2014-03-19	27.79	27.94	27.37	27.61	1038779
2014-03-20	27.58	27.81	27.32	27.71	1468384
2014-03-21	27.92	28.03	27.55	27.66	1357372
2014-03-24	27.62	27.96	27.54	27.83	987434
2014-03-25	28.01	28.04	27.56	27.75	1541688
2014-03-26	27.90	28.30	27.82	28.04	1334806
2014-03-27	28.01	28.30	27.95	28.16	1000342
2014-03-28	28.08	28.50	28.08	28.23	1034658
2014-03-31	28.34	28.62	28.03	28.55	1287573
2014-04-01	28.59	28.63	28.30	28.32	1290145
2014-04-02	28.31	28.40	28.02	28.30	710955
2014-04-03	28.30	28.48	27.80	28.00	676253
2014-04-04	28.22	28.37	27.37	27.43	795145
2014-04-07	27.35	27.48	26.91	27.03	557930
2014-04-08	26.91	27.63	26.91	27.56	720990
2014-04-09	27.56	27.93	27.50	27.77	721293
2014-04-10	27.68	27.90	26.53	26.72	1234288
2014-04-11	26.40	26.68	25.89	26.07	1470444
2014-04-14	26.37	27.06	26.22	26.95	1226685
2014-04-15	27.07	27.46	26.84	27.17	964100
2014-04-16	27.42	27.60	26.74	26.93	1140796
2014-04-17	26.90	27.07	26.83	26.91	577152
2014-04-21	26.93	27.01	26.59	26.72	791949
2014-04-22	26.77	27.43	26.68	27.21	1209187
2014-04-23	27.27	27.64	27.18	27.19	932058
2014-04-24	27.30	27.30	26.80	26.89	528137
2014-04-25	26.88	27.05	26.44	26.58	1078115
2014-04-28	26.71	26.97	25.97	26.50	1919416
2014-04-29	29.00	30.00	28.25	28.38	3350034
2014-04-30	28.21	28.21	27.54	28.10	1355441
2014-05-01	28.00	28.07	27.28	27.64	1203281
2014-05-02	27.66	28.00	27.40	27.50	709651
2014-05-05	27.36	27.50	26.90	27.10	637001
2014-05-06	27.00	27.05	26.05	26.27	966567
2014-05-07	26.30	26.45	25.46	25.99	1178406
2014-05-08	25.97	26.56	25.74	26.32	949423
2014-05-09	26.18	26.42	25.85	26.20	607206
2014-05-12	26.35	26.73	26.16	26.61	705831
2014-05-13	26.61	26.63	26.18	26.21	692091
2014-05-14	26.18	26.30	25.55	25.57	1688366
2014-05-15	25.36	25.63	25.18	25.53	781642
2014-05-16	25.50	25.81	25.35	25.79	626830
2014-05-19	25.77	25.91	25.67	25.88	356345
2014-05-20	25.73	25.73	25.10	25.17	725349
2014-05-21	25.27	25.75	25.06	25.70	824817
2014-05-22	25.69	25.99	25.55	25.87	464127
2014-05-23	25.95	25.95	25.61	25.71	373106
2014-05-27	25.90	26.45	25.90	26.43	452600
2014-05-28	26.26	26.40	25.83	26.00	555441
2014-05-29	26.11	26.12	25.72	25.74	467915
2014-05-30	25.79	25.94	25.60	25.87	766244
2014-06-02	25.90	26.15	25.59	26.06	653480
2014-06-03	25.85	26.03	25.59	25.96	527907
2014-06-04	25.86	26.52	25.62	26.42	636005
2014-06-05	26.31	26.42	25.94	26.40	259264
2014-06-06	26.53	26.90	26.36	26.87	457547
2014-06-09	26.83	27.17	26.81	26.92	287391
2014-06-10	26.81	26.89	26.55	26.71	244815
2014-06-11	26.54	26.59	26.14	26.33	354985
2014-06-12	26.22	26.22	25.79	25.79	594310
2014-06-13	25.95	26.31	25.68	26.30	459838
2014-06-16	26.21	26.36	25.88	26.11	284482
2014-06-17	26.01	26.91	25.93	26.81	714287
2014-06-18	26.77	26.90	26.49	26.81	342754
2014-06-19	26.82	26.92	26.37	26.59	289973
2014-06-20	26.69	26.91	26.55	26.70	801318
2014-06-23	26.68	26.83	26.45	26.76	412463
2014-06-24	26.65	26.84	26.47	26.53	392399
2014-06-25	26.41	26.65	26.38	26.50	341162
2014-06-26	26.50	26.61	25.86	26.16	424769
2014-06-27	25.99	26.42	25.99	26.19	482241
2014-06-30	26.11	26.20	25.90	26.06	994641
2014-07-01	26.19	26.81	26.13	26.40	992835
2014-07-02	26.35	26.69	26.01	26.03	653693
2014-07-03	26.03	26.38	25.87	26.30	422523
2014-07-07	26.28	26.46	26.06	26.32	1422726
2014-07-08	26.21	26.40	25.90	26.37	1232564
2014-07-09	26.59	27.17	26.48	26.81	1971268
2014-07-10	26.33	26.47	26.00	26.40	811274
2014-07-11	26.21	26.27	25.66	26.00	1116996
2014-07-14	26.21	26.74	26.07	26.45	1542779
2014-07-15	26.40	26.74	25.25	25.64	3772633
2014-07-16	25.88	25.92	24.34	24.40	1646446
2014-07-17	24.36	24.90	24.34	24.54	1776572
2014-07-18	24.22	24.64	24.22	24.48	1235867
2014-07-21	24.34	24.48	24.10	24.11	703464
2014-07-22	24.30	24.66	24.26	24.61	1209781
2014-07-23	24.55	24.76	24.46	24.59	600738
2014-07-24	24.80	25.00	24.60	24.85	575189
2014-07-25	24.63	24.80	24.21	24.27	459398
2014-07-28	24.34	24.53	24.00	24.45	557298
2014-07-29	24.44	24.54	24.27	24.27	627107
2014-07-30	24.49	24.68	24.16	24.53	660814
2014-07-31	24.25	24.47	24.00	24.26	681134
2014-08-01	24.21	24.67	24.17	24.55	1279802
2014-08-04	24.64	24.80	24.35	24.69	660345
2014-08-05	24.58	25.15	24.49	25.07	435014
2014-08-06	24.86	25.61	24.84	25.51	649257
2014-08-07	25.60	25.77	25.30	25.55	643118
2014-08-08	25.54	26.23	25.54	26.18	1761811
2014-08-11	26.25	26.36	25.77	25.88	1075655
2014-08-12	25.81	25.85	25.02	25.04	755257
2014-08-13	25.06	25.20	24.77	24.95	1197442
2014-08-14	24.98	25.02	24.46	24.62	795239
2014-08-15	24.81	24.90	24.21	24.53	987443
2014-08-18	24.78	24.91	24.60	24.70	613021
2014-08-19	25.24	25.45	24.97	25.35	1556796
2014-08-20	25.21	25.87	25.12	25.79	711270
2014-08-21	25.63	26.06	25.57	25.88	357710
2014-08-22	25.94	26.58	25.73	26.44	580889
2014-08-25	26.51	26.89	26.39	26.89	945099
2014-08-26	26.85	27.26	26.71	26.84	924360
2014-08-27	26.82	27.09	26.76	26.77	969349
2014-08-28	26.57	26.57	26.15	26.34	541321
2014-08-29	26.45	26.61	26.11	26.56	395332
2014-09-02	26.88	27.34	26.55	27.04	853468
2014-09-03	27.19	27.21	26.38	26.48	460353
2014-09-04	26.66	27.47	26.66	26.96	648027
2014-09-05	26.83	26.96	26.59	26.91	407665
2014-09-08	26.96	27.09	26.69	27.03	599445
2014-09-09	27.07	27.07	26.69	26.76	417676
2014-09-10	26.76	27.03	26.60	27.00	406685
2014-09-11	26.88	27.36	26.79	27.26	405459
2014-09-12	27.30	27.34	26.97	27.22	635830
2014-09-15	27.15	27.25	26.72	26.91	526955
2014-09-16	26.81	26.97	26.61	26.71	979846
2014-09-17	26.68	26.76	26.41	26.66	783816
2014-09-18	26.72	26.89	26.60	26.86	350965
2014-09-19	26.84	26.93	26.13	26.33	1305441
2014-09-22	26.26	26.34	25.78	25.96	641809
2014-09-23	25.85	26.02	25.49	25.51	428978
2014-09-24	25.41	25.51	25.04	25.43	548606
2014-09-25	25.44	25.72	25.06	25.42	737815
2014-09-26	25.46	25.78	25.45	25.67	325798
2014-09-29	25.40	25.44	25.04	25.38	474398
2014-09-30	25.38	25.44	24.99	25.06	641198
2014-10-01	24.98	25.06	24.57	24.62	1215684
2014-10-02	24.61	25.42	24.55	25.39	527572
2014-10-03	25.64	25.72	25.43	25.56	357269
2014-10-06	25.46	25.55	24.90	24.96	617456
2014-10-07	24.79	25.04	24.58	24.58	669215
2014-10-08	24.60	25.56	24.60	25.49	753656
2014-10-09	25.39	25.62	25.00	25.07	499612
2014-10-10	24.89	25.16	24.65	24.85	556066
2014-10-13	24.88	25.29	24.58	24.65	1001257
2014-10-14	24.65	26.13	24.21	25.44	2240594
2014-10-15	25.02	25.62	24.58	25.38	941410
2014-10-16	25.15	25.92	24.90	25.62	908538
2014-10-17	25.82	25.83	25.23	25.40	910988
2014-10-20	25.15	25.81	25.00	25.78	884190
2014-10-21	25.86	26.50	25.73	26.46	864191
2014-10-22	26.50	26.70	26.12	26.14	989168
2014-10-23	26.29	26.87	26.20	26.52	1300839
2014-10-24	26.50	26.58	26.28	26.49	529254
2014-10-27	26.41	26.46	25.99	26.33	445859
2014-10-28	26.28	26.69	26.18	26.67	779542
2014-10-29	26.73	27.00	26.44	26.65	488895
2014-10-30	26.40	26.97	26.40	26.80	692736
2014-10-31	27.20	27.33	26.87	27.14	737562
2014-11-03	27.21	27.28	26.85	26.94	987520
2014-11-04	26.78	26.95	26.44	26.52	664581
2014-11-05	26.65	26.92	26.52	26.83	415406
2014-11-06	26.90	27.43	26.81	27.26	481675
2014-11-07	27.25	27.46	26.95	27.06	410897
2014-11-10	27.01	27.14	26.62	26.78	625368
2014-11-11	26.72	26.72	26.21	26.41	669804
2014-11-12	26.36	26.73	26.18	26.68	1142746
2014-11-13	26.65	26.84	26.54	26.67	53403
2014-11-14	26.54	26.89	26.51	26.70	531019
2014-11-17	26.63	26.79	26.35	26.49	602911
2014-11-18	26.51	27.15	26.38	27.13	949330
2014-11-19	27.02	27.87	27.02	27.81	724139
2014-11-20	27.74	28.82	27.67	28.54	912681
2014-11-21	29.24	29.56	28.73	29.06	917887
2014-11-24	29.19	29.67	29.05	29.64	590963
2014-11-25	29.86	30.05	29.71	30.00	850869
2014-11-26	30.00	30.65	30.00	30.58	931415
2014-11-28	30.65	30.75	30.28	30.51	688912
2014-12-01	30.35	30.59	30.09	30.18	629487
2014-12-02	30.33	30.75	30.11	30.32	441147
2014-12-03	30.27	30.56	30.18	30.46	420580
2014-12-04	30.33	30.51	29.80	30.13	450311
2014-12-05	30.10	30.10	29.56	29.63	650863
2014-12-08	29.58	29.66	29.05	29.29	596713
2014-12-09	29.00	29.44	28.80	29.30	855288
2014-12-10	29.27	29.52	28.73	28.77	507550
2014-12-11	28.96	29.59	28.54	29.00	594918
2014-12-12	28.60	29.62	28.57	29.38	868415
2014-12-15	29.50	29.67	28.91	29.18	677092
2014-12-16	29.10	29.83	28.90	29.52	1020926
2014-12-17	29.66	29.81	29.07	29.71	861183
2014-12-18	30.09	30.16	29.61	29.87	458244
2014-12-19	29.78	29.81	28.96	29.72	1179831
2014-12-22	29.66	29.95	29.49	29.72	470877
2014-12-23	29.79	30.31	29.76	29.95	281657
2014-12-24	29.95	29.97	29.60	29.65	245332
2014-12-26	29.74	30.01	29.61	29.90	209110
2014-12-29	29.83	30.45	29.83	30.32	359365
2014-12-30	30.14	30.23	29.74	29.86	366528
2014-12-31	29.85	30.04	29.43	29.47	862950
2015-01-02	29.54	29.65	28.44	29.03	754652
2015-01-05	28.87	28.99	28.48	28.75	847410
2015-01-06	28.68	28.82	27.89	28.06	919588
2015-01-07	28.25	28.65	28.12	28.35	1011591
2015-01-08	28.81	29.13	28.60	29.08	1065880
2015-01-09	29.04	29.68	28.89	29.52	952053
2015-01-12	29.50	29.70	29.32	29.63	520647
2015-01-13	28.48	29.65	28.48	28.73	2374155
2015-01-14	28.10	28.34	27.72	27.94	1172729
2015-01-15	28.07	28.10	27.19	27.31	1222708
2015-01-16	27.26	27.62	26.91	27.54	883703
2015-01-20	27.56	27.69	26.97	27.21	857213
2015-01-21	27.07	27.26	26.86	27.19	503921
2015-01-22	27.26	28.47	27.20	28.40	713345
2015-01-23	28.46	28.58	28.14	28.17	547512
2015-01-26	28.09	28.64	28.05	28.57	580755
2015-01-27	28.27	28.71	28.23	28.67	447612
2015-01-28	28.75	28.98	28.58	28.64	655532
2015-01-29	28.83	29.25	28.75	29.15	574188
2015-01-30	28.84	29.06	28.02	28.15	939091
2015-02-02	28.17	28.44	27.84	28.36	474052
2015-02-03	28.48	29.22	28.25	28.89	628532
2015-02-04	28.64	29.01	28.42	28.98	604663
2015-02-05	29.05	29.62	28.95	29.05	633133
2015-02-06	29.10	29.11	28.42	28.49	673464
2015-02-09	28.25	28.39	27.48	27.70	911458
2015-02-10	27.94	28.06	27.69	27.93	469062
2015-02-11	27.90	28.10	27.67	28.00	449219
2015-02-12	28.25	28.60	28.02	28.42	535871
2015-02-13	28.40	28.98	28.40	28.90	1146177
2015-02-17	27.30	29.02	27.30	28.23	1116141
2015-02-18	28.62	30.12	28.54	29.90	1622396
2015-02-19	29.90	30.04	29.52	29.67	926759
2015-02-20	29.66	29.71	29.30	29.68	533532
2015-02-23	29.69	29.98	29.62	29.90	626149
2015-02-24	29.86	30.00	29.57	29.69	541951
2015-02-25	29.53	30.33	29.53	30.15	677258
2015-02-26	30.16	30.50	30.02	30.22	348094
2015-02-27	30.13	30.69	30.09	30.56	582038
2015-03-02	30.60	30.93	30.47	30.86	602947
2015-03-03	30.77	30.78	30.38	30.68	433502
2015-03-04	30.63	30.69	30.34	30.37	421440
2015-03-05	30.49	30.60	30.20	30.30	546103
2015-03-06	30.36	30.38	29.65	29.78	467031
2015-03-09	29.75	30.23	29.75	30.12	327533
2015-03-10	30.06	30.36	29.81	30.17	587820
2015-03-11	30.14	30.25	29.44	29.62	610351
2015-03-12	29.81	30.47	29.60	30.23	916547
2015-03-13	30.15	30.44	29.76	29.96	421629
2015-03-16	30.15	30.57	30.11	30.27	537858
2015-03-17	30.26	30.59	30.05	30.56	550969
2015-03-18	30.41	30.85	30.34	30.58	575047
2015-03-19	30.49	31.18	30.49	31.10	536318
2015-03-20	31.23	31.56	31.05	31.50	962712
2015-03-23	31.41	32.05	31.23	31.78	1119385
2015-03-24	31.78	32.19	31.68	32.08	618436
2015-03-25	32.16	32.31	31.91	32.11	776137
2015-03-26	31.91	31.95	31.49	31.90	899885
2015-03-27	31.93	32.57	31.93	32.47	891232
2015-03-30	33.10	33.81	32.90	33.20	1536591
2015-03-31	33.13	33.72	33.11	33.45	1079726
2015-04-01	33.35	33.38	32.72	32.97	607818
2015-04-02	33.18	33.42	32.88	33.15	464040
2015-04-06	32.98	33.53	32.90	33.16	531270
2015-04-07	33.10	33.13	32.62	33.00	726889
2015-04-08	33.15	33.28	32.75	32.93	707837
2015-04-09	32.99	33.14	32.65	32.86	750349
2015-04-10	33.01	33.23	32.75	32.82	550935
2015-04-13	32.82	33.11	32.69	32.93	518533
2015-04-14	32.86	33.09	32.52	32.60	754039
2015-04-15	32.87	32.93	32.26	32.30	794071
2015-04-16	32.18	32.40	32.09	32.10	578330
2015-04-17	31.81	31.99	31.58	31.82	453940
2015-04-20	32.08	32.32	31.88	32.22	494357
2015-04-21	32.27	32.62	32.25	32.60	357173
2015-04-22	32.70	32.81	32.48	32.81	394239
2015-04-23	32.70	33.40	32.60	33.30	513288
2015-04-24	33.37	34.36	33.17	34.33	1296373
2015-04-27	34.55	35.20	33.86	33.95	2137714
2015-04-28	31.56	32.93	30.42	31.37	2271080
2015-04-29	31.16	31.28	30.68	30.69	1183884
2015-04-30	30.65	30.89	30.31	30.73	870132
2015-05-01	30.73	30.87	30.23	30.67	783329
2015-05-04	30.84	30.93	30.53	30.63	683139
2015-05-05	30.46	30.68	30.18	30.33	1289033
2015-05-06	30.40	30.55	29.42	30.05	988111
2015-05-07	30.06	30.66	30.05	30.48	996392
2015-05-08	30.71	30.85	30.33	30.37	527228
2015-05-11	30.40	30.68	30.37	30.41	436266
2015-05-12	30.32	30.40	30.00	30.25	406806
2015-05-13	30.25	30.39	29.80	30.01	788404
2015-05-14	30.07	30.23	29.92	30.14	863385
2015-05-15	30.22	30.28	30.04	30.13	692376
2015-05-18	30.14	30.43	30.04	30.34	729415
2015-05-19	30.33	30.70	30.10	30.40	822389
2015-05-20	30.46	30.81	30.12	30.65	504530
2015-05-21	30.54	30.63	30.18	30.38	546229
2015-05-22	30.41	30.57	30.00	30.21	366627
2015-05-26	30.13	30.31	29.37	29.44	518959
2015-05-27	29.41	29.96	29.14	29.77	602629
2015-05-28	29.71	29.89	29.55	29.62	365434
2015-05-29	29.51	29.70	29.16	29.38	762633
2015-06-01	29.42	29.45	28.96	29.14	594175
2015-06-02	29.04	29.27	28.92	29.06	736828
2015-06-03	29.21	29.58	29.17	29.38	611355
2015-06-04	29.05	29.12	28.62	28.70	764817
2015-06-05	28.74	29.05	28.54	28.81	724035
2015-06-08	28.76	29.28	28.75	29.08	586132
2015-06-09	29.10	29.23	28.91	29.08	409488
2015-06-10	29.26	29.80	29.26	29.52	780539
2015-06-11	29.60	29.60	29.25	29.39	380138
2015-06-12	29.38	29.52	29.24	29.31	383806
2015-06-15	29.12	29.50	28.94	29.06	510342
2015-06-16	29.00	29.32	28.94	29.24	644380
2015-06-17	29.28	29.46	28.71	28.97	747215
2015-06-18	29.00	29.41	28.99	29.24	730141
2015-06-19	29.26	29.36	29.12	29.25	806050
2015-06-22	29.44	29.51	29.00	29.03	679375
2015-06-23	29.07	29.50	28.97	29.42	708642
2015-06-24	29.42	29.44	28.79	29.04	887712
2015-06-25	29.16	29.22	28.60	29.06	836007
2015-06-26	29.21	29.58	29.17	29.34	849681
2015-06-29	29.07	29.42	28.44	28.47	895427
2015-06-30	28.79	28.82	28.23	28.48	920473
2015-07-01	28.69	28.87	28.43	28.83	690379
2015-07-02	28.91	29.01	28.35	28.45	317549
2015-07-06	28.25	28.80	28.22	28.69	513483
2015-07-07	28.76	29.03	28.36	28.98	467145
2015-07-08	28.77	28.86	28.48	28.68	597395
2015-07-09	28.88	29.02	28.54	28.77	554174
2015-07-10	29.09	29.17	28.78	29.15	354401
2015-07-13	29.29	29.61	29.21	29.51	330848
2015-07-14	29.44	29.44	29.13	29.31	553155
2015-07-15	29.27	29.41	29.00	29.12	383718
2015-07-16	29.15	29.34	28.81	28.89	2519148
2015-07-17	28.89	29.10	28.74	28.76	728036
2015-07-20	28.72	28.92	28.11	28.20	1256229
2015-07-21	28.36	29.39	27.41	28.90	2845774
2015-07-22	28.95	29.79	28.94	29.53	954103
2015-07-23	29.57	29.76	28.77	28.84	861480
2015-07-24	28.82	28.89	28.56	28.81	874335
2015-07-27	28.75	28.75	27.83	28.02	917009
2015-07-28	28.15	29.03	27.96	28.77	913955
2015-07-29	28.65	29.06	28.48	29.02	944317
2015-07-30	29.03	29.61	29.01	29.29	752612
2015-07-31	29.34	29.72	28.91	29.32	715209
2015-08-03	29.34	29.42	28.25	28.54	598617
2015-08-04	28.54	28.83	28.34	28.36	400229
2015-08-05	28.49	28.71	28.08	28.27	567871
2015-08-06	28.29	28.49	27.78	28.07	697058
2015-08-07	27.88	28.33	27.87	28.10	804965
2015-08-10	28.56	29.94	28.49	29.25	1210087
2015-08-11	28.98	29.19	28.72	28.96	869931
2015-08-12	28.74	28.86	27.99	28.61	855406
2015-08-13	28.65	29.05	28.54	28.82	534752
2015-08-14	28.81	29.17	28.67	29.10	473527
2015-08-17	29.00	29.24	28.78	29.19	339503
2015-08-18	29.21	29.36	28.96	29.02	389987
2015-08-19	28.84	28.90	28.58	28.62	797705
2015-08-20	28.37	28.37	27.52	27.55	654181
2015-08-21	27.07	27.35	26.61	26.89	1347468
2015-08-24	25.48	26.52	25.37	25.62	1118742
2015-08-25	26.37	26.37	24.98	25.03	987014
2015-08-26	25.58	25.96	25.04	25.91	678281
2015-08-27	26.18	26.92	25.82	26.88	1196515
2015-08-28	26.87	27.20	26.61	26.83	646298
2015-08-31	26.69	27.23	26.63	26.95	567703
2015-09-01	26.14	26.92	26.14	26.55	793850
2015-09-02	26.92	26.99	26.44	26.92	494185
2015-09-03	27.06	27.59	26.93	27.48	1021971
2015-09-04	27.11	27.36	26.97	27.21	689453
2015-09-08	27.66	27.66	27.06	27.30	566012
2015-09-09	27.57	27.57	26.54	26.58	390474
2015-09-10	26.53	26.71	26.17	26.35	516023
2015-09-11	26.21	26.32	25.77	26.30	476337
2015-09-14	26.45	26.52	26.15	26.26	516088
2015-09-15	26.31	26.68	26.09	26.67	465101
2015-09-16	26.76	27.24	26.48	27.24	739787
2015-09-17	25.66	25.88	24.51	24.74	3837394
2015-09-18	24.24	24.50	23.07	23.13	2272074
2015-09-21	23.32	23.37	22.75	22.76	1596694
2015-09-22	22.45	22.99	22.38	22.96	1648416
2015-09-23	23.38	23.39	22.77	22.95	1001192
2015-09-24	22.71	22.91	22.57	22.71	990199
2015-09-25	23.04	23.10	22.54	22.60	800782
2015-09-28	22.48	22.58	21.60	21.76	824142
2015-09-29	21.88	22.06	21.42	21.55	947829
2015-09-30	21.76	21.76	21.22	21.64	1046241
2015-10-01	21.58	21.62	21.16	21.53	974987
2015-10-02	21.27	21.95	21.15	21.94	847942
2015-10-05	22.10	22.42	21.99	22.31	671423
2015-10-06	22.20	22.34	21.77	21.83	731181
2015-10-07	21.79	21.88	21.28	21.72	1135652
2015-10-08	21.73	21.91	21.46	21.61	1903675
2015-10-09	21.54	21.65	21.09	21.15	1544413
2015-10-12	21.22	21.29	20.87	20.93	1710951
2015-10-13	20.85	21.04	20.24	20.27	2324263
2015-10-14	20.18	20.34	19.56	20.32	3543459
2015-10-15	20.32	20.40	20.04	20.37	1516711
2015-10-16	20.45	20.45	20.15	20.30	1221508
2015-10-19	20.17	20.37	19.93	20.25	2396143
2015-10-20	19.50	21.13	19.41	19.65	4654890
2015-10-21	19.25	19.27	18.00	18.17	3872359
2015-10-22	18.33	18.51	17.82	17.94	7019961
2015-10-23	18.05	18.59	17.72	18.40	3797646
2015-10-26	18.38	18.44	18.11	18.27	1299894
2015-10-27	18.17	18.31	18.06	18.16	1046262
2015-10-28	18.18	18.59	18.09	18.52	1652369
2015-10-29	18.50	18.59	18.39	18.53	1125165
2015-10-30	18.60	18.72	18.38	18.57	1135095
2015-11-02	18.56	19.06	18.53	18.96	1179711
2015-11-03	19.04	19.81	19.04	19.65	1458084
2015-11-04	19.47	19.69	19.12	19.34	1522416
2015-11-05	19.30	19.44	19.08	19.29	615624
2015-11-06	19.22	19.30	18.99	19.23	588381
2015-11-09	19.16	19.20	18.85	19.01	727805
2015-11-10	18.93	19.42	18.89	19.40	930672
2015-11-11	19.36	19.43	18.64	19.01	1125271
2015-11-12	18.87	19.14	18.80	18.91	1538229
2015-11-13	18.72	18.82	18.02	18.16	1012941
2015-11-16	18.11	18.22	17.59	17.97	1446567
2015-11-17	17.97	17.97	17.26	17.38	1016399
2015-11-18	17.39	18.17	17.36	18.11	842826
2015-11-19	18.08	18.16	17.87	18.02	530767
2015-11-20	18.19	18.76	18.18	18.42	606349
2015-11-23	18.42	18.79	18.31	18.59	481313
2015-11-24	18.51	18.91	18.45	18.85	469651
2015-11-25	18.91	19.22	18.70	19.17	376441
2015-11-27	19.19	19.21	18.62	18.79	251868
2015-11-30	18.75	18.78	18.06	18.19	1243948
2015-12-01	18.24	18.61	18.14	18.47	775974
2015-12-02	18.52	18.85	18.23	18.32	503662
2015-12-03	18.43	18.44	17.63	17.80	778797
2015-12-04	17.69	18.29	17.69	18.00	711731
2015-12-07	17.93	18.27	17.63	18.15	591739
2015-12-08	17.88	18.11	17.76	17.99	569861
2015-12-09	17.85	18.17	17.42	17.70	600895
2015-12-10	17.69	17.99	17.68	17.81	541239
2015-12-11	17.50	17.75	17.31	17.52	646348
2015-12-14	17.56	17.70	17.02	17.25	1063756
2015-12-15	17.37	17.67	17.15	17.47	671564
2015-12-16	17.56	17.61	17.08	17.29	1151463
2015-12-17	17.30	17.32	16.92	17.24	725544
2015-12-18	17.09	17.23	16.84	16.85	3101087
2015-12-21	16.99	17.13	16.72	16.84	728382
2015-12-22	16.95	17.40	16.83	17.36	769241
2015-12-23	17.57	17.92	17.48	17.73	1014657
2015-12-24	17.72	17.81	17.49	17.63	356282
2015-12-28	17.54	17.57	17.26	17.45	737156
2015-12-29	17.54	17.80	17.25	17.38	688311
2015-12-30	17.27	17.42	17.12	17.19	525290
2015-12-31	17.10	17.25	16.70	16.71	816701
2016-01-04	16.34	16.61	16.10	16.59	1340547
2016-01-05	16.91	17.02	16.55	16.89	1185067
2016-01-06	16.59	16.90	16.31	16.45	942499
2016-01-07	16.14	16.68	16.11	16.41	981843
2016-01-08	16.44	16.48	15.70	15.73	1528331
2016-01-11	15.65	15.78	15.20	15.61	873515
2016-01-12	15.85	16.12	15.46	15.76	846181
2016-01-13	15.85	15.96	15.21	15.28	1092161
2016-01-14	15.34	15.64	14.93	15.54	1157898
2016-01-15	15.08	15.50	14.90	15.42	1405758
2016-01-19	15.57	15.59	15.01	15.23	1350637
2016-01-20	14.94	15.58	14.74	15.41	2053756
2016-01-21	15.33	15.74	15.01	15.64	1710766
2016-01-22	15.75	16.09	15.62	16.04	1137357
2016-01-25	15.96	16.02	15.61	15.74	800861
2016-01-26	15.87	16.38	15.82	16.20	1037223
2016-01-27	16.12	16.28	15.73	15.78	908829
2016-01-28	16.07	16.35	15.85	16.30	862813
2016-01-29	16.38	16.92	16.38	16.91	1080947
2016-02-01	16.80	17.41	16.53	17.20	1147059
2016-02-02	17.08	17.33	16.91	17.18	801457
2016-02-03	17.33	17.72	16.93	17.61	1420709
2016-02-04	17.49	17.73	17.17	17.44	1562311
2016-02-05	17.07	17.10	16.71	16.78	1104260
2016-02-08	16.57	16.70	16.19	16.58	897141
2016-02-09	16.41	16.73	16.37	16.50	621618
2016-02-10	16.63	16.89	16.50	16.51	488887
2016-02-11	16.15	16.45	15.88	16.14	513415
2016-02-12	16.34	16.77	16.12	16.69	534294
2016-02-16	16.87	17.01	16.52	16.87	1166991
2016-02-17	17.10	17.81	17.10	17.61	1032578
2016-02-18	17.60	17.71	17.36	17.50	621071
2016-02-19	17.41	17.41	16.90	17.28	739631
2016-02-22	17.46	17.72	17.31	17.53	782074
2016-02-23	17.26	17.88	16.54	16.77	1965151
2016-02-24	16.65	17.59	16.54	17.50	1114577
2016-02-25	17.59	19.00	17.46	18.99	1674068
2016-02-26	19.09	19.54	18.48	18.61	1796695
2016-02-29	18.61	19.63	18.60	18.93	1520423
2016-03-01	18.99	19.54	18.83	19.48	1265111
2016-03-02	19.40	19.99	19.30	19.96	1150486
2016-03-03	19.92	20.13	19.71	19.98	1113863
2016-03-04	19.95	20.23	19.55	19.64	860595
2016-03-07	19.55	19.93	19.39	19.52	974587
2016-03-08	19.42	19.52	18.79	18.85	1123179
2016-03-09	18.94	19.23	18.74	18.88	903149
2016-03-10	18.91	19.06	18.54	18.73	440378
2016-03-11	18.97	19.28	18.92	19.15	611608
2016-03-14	19.11	19.27	18.62	18.70	618671
2016-03-15	18.63	18.87	18.53	18.80	1111234
2016-03-16	18.68	18.68	17.98	18.20	914787
2016-03-17	18.20	18.91	18.16	18.84	752025
2016-03-18	18.98	19.37	18.83	19.07	1189012
2016-03-21	19.07	19.22	18.64	18.70	459828
2016-03-22	18.62	18.78	18.24	18.48	461081
2016-03-23	18.34	18.38	17.81	17.81	737942
2016-03-24	17.75	17.90	17.35	17.72	832911
2016-03-28	17.79	18.21	17.79	17.97	476465
2016-03-29	17.97	18.29	17.77	18.29	903109
2016-03-30	18.28	18.59	18.20	18.21	552051
2016-03-31	18.21	18.54	18.21	18.42	751959
2016-04-01	18.35	18.40	17.84	17.88	874918
2016-04-04	17.89	18.07	17.46	17.47	1146009
2016-04-05	17.39	17.51	17.10	17.34	695512
2016-04-06	17.33	17.49	17.05	17.39	467204
2016-04-07	17.31	17.55	16.97	17.08	698513
2016-04-08	17.12	17.12	16.44	16.67	468124
2016-04-11	16.81	17.00	16.57	16.59	495575
2016-04-12	16.69	17.44	16.66	17.30	848016
2016-04-13	17.40	17.80	17.36	17.79	1001474
2016-04-14	17.83	18.23	17.54	18.04	965513
2016-04-15	17.99	18.72	17.95	18.50	920032
2016-04-18	18.46	18.79	18.29	18.78	826139
2016-04-19	18.85	19.10	18.76	18.82	711908
2016-04-20	18.82	19.00	18.75	18.94	817965
2016-04-21	19.04	19.43	18.80	19.25	634795
2016-04-22	19.31	19.86	19.24	19.40	1054087
2016-04-25	19.40	19.40	19.01	19.18	1165851
2016-04-26	19.21	19.59	19.20	19.56	1053197
2016-04-27	18.48	19.28	18.48	19.12	694081
2016-04-28	19.03	19.39	18.92	18.95	706124
2016-04-29	18.93	19.16	18.56	18.95	772065
2016-05-02	19.00	19.12	18.66	18.93	1069701
2016-05-03	20.07	20.70	18.97	19.10	1788102
2016-05-04	19.03	19.15	18.53	18.93	1679304
2016-05-05	18.92	19.09	18.67	18.94	1163783
2016-05-06	18.83	19.00	18.51	18.92	899913
2016-05-09	18.96	19.49	18.96	19.26	1037406
2016-05-10	19.23	19.42	19.11	19.33	677833
2016-05-11	19.17	19.17	18.14	18.16	1235812
2016-05-12	18.16	18.32	17.84	17.89	1011108
2016-05-13	17.71	17.98	17.31	17.36	903147
2016-05-16	17.38	17.43	17.05	17.21	908601
2016-05-17	17.23	17.39	16.92	17.06	1044962
2016-05-18	17.00	17.18	16.64	16.73	721997
2016-05-19	16.71	17.19	16.65	16.97	661535
2016-05-20	17.00	17.45	16.88	17.35	869802
2016-05-23	17.38	17.58	17.23	17.36	1036696
2016-05-24	17.37	17.64	17.22	17.42	920376
2016-05-25	17.44	17.57	17.29	17.40	972918
2016-05-26	17.49	17.72	17.34	17.64	695809
2016-05-27	17.60	18.23	17.53	18.02	917901
2016-05-31	18.04	18.33	17.99	18.21	842317
2016-06-01	18.08	18.63	18.06	18.48	664189
2016-06-02	18.48	18.93	18.44	18.86	729654
2016-06-03	18.86	18.95	18.63	18.89	987831
2016-06-06	18.88	18.97	18.64	18.89	655827
2016-06-07	18.90	19.15	18.69	19.12	624954
2016-06-08	19.12	19.77	19.09	19.70	1151332
2016-06-09	19.51	20.13	19.38	20.05	1513987
2016-06-10	19.87	19.92	19.42	19.53	1089036
2016-06-13	19.44	19.46	19.06	19.13	851704
2016-06-14	19.04	19.27	18.80	19.23	909561
2016-06-15	19.23	19.85	19.20	19.74	1271926
2016-06-16	19.64	19.64	19.06	19.50	1268828
2016-06-17	19.55	20.48	19.40	20.25	2060071
2016-06-20	20.28	21.19	20.28	20.47	2169744
2016-06-21	20.46	20.76	20.34	20.50	1407267
2016-06-22	20.48	20.66	20.32	20.37	589392
2016-06-23	20.62	20.70	20.33	20.61	887762
2016-06-24	19.94	20.42	19.76	20.15	4944258
2016-06-27	19.87	19.87	18.51	18.98	1732355
2016-06-28	19.23	19.50	18.86	19.02	1294130
2016-06-29	19.24	20.16	19.20	20.07	1278262
2016-06-30	20.15	20.33	19.78	20.32	1525771
2016-07-01	20.34	20.77	20.30	20.62	896730
2016-07-05	20.50	20.54	19.81	19.94	476103
2016-07-06	19.83	20.29	19.71	20.24	987293
2016-07-07	20.55	21.52	20.55	21.38	1792716
2016-07-08	21.58	22.41	21.58	22.27	1664745
2016-07-11	22.33	22.63	22.09	22.40	1434606
2016-07-12	22.56	23.18	22.42	23.05	1175291
2016-07-13	23.19	23.38	22.74	22.92	1269444
2016-07-14	23.10	23.10	22.78	22.81	1584497
2016-07-15	22.87	23.20	22.86	23.12	756164
2016-07-18	23.12	23.30	22.90	23.10	794673
2016-07-19	23.10	23.18	22.84	22.94	707609
2016-07-20	23.12	23.44	22.92	23.00	1131666
2016-07-21	23.01	23.17	22.77	22.85	1087385
2016-07-22	22.42	22.50	22.08	22.21	1447076
2016-07-25	22.26	22.37	22.12	22.29	1702557
2016-07-26	22.18	24.62	22.11	24.33	2808560
2016-07-27	24.39	25.03	24.34	24.79	2087714
2016-07-28	24.68	24.70	24.00	24.48	1795525
2016-07-29	24.46	24.70	24.03	24.49	1191342
2016-08-01	24.40	24.72	23.92	24.39	762326
2016-08-02	24.36	24.50	23.52	23.61	894245
2016-08-03	23.14	23.73	22.86	23.59	1140709
2016-08-04	23.68	23.95	23.38	23.42	548306
2016-08-05	23.62	24.01	23.51	23.80	794116
2016-08-08	23.86	24.08	23.51	23.61	441429
2016-08-09	23.63	23.63	23.09	23.11	630352
2016-08-10	23.08	23.51	23.05	23.26	633081
2016-08-11	23.50	24.13	23.49	23.96	705413
2016-08-12	23.50	23.92	23.50	23.90	651885
2016-08-15	23.98	24.42	23.98	24.17	677744
2016-08-16	24.61	24.79	24.26	24.45	905011
2016-08-17	24.38	24.58	24.07	24.17	721803
2016-08-18	24.43	24.60	24.18	24.52	1012533
2016-08-19	24.51	25.54	24.43	25.21	1314796
2016-08-22	25.18	25.26	24.80	24.91	704109
2016-08-23	25.04	25.14	24.91	25.11	510405
2016-08-24	25.04	25.17	24.91	25.14	571925
2016-08-25	25.00	25.16	24.48	24.71	486531
2016-08-26	24.70	24.95	24.39	24.66	475164
2016-08-29	24.79	24.79	24.52	24.56	318079
2016-08-30	24.34	24.37	23.70	23.83	655269
2016-08-31	23.75	24.01	23.53	23.91	708877
2016-09-01	23.85	23.94	23.30	23.31	1283440
2016-09-02	23.38	23.53	23.01	23.31	624631
2016-09-06	23.39	23.46	22.44	22.97	1027301
2016-09-07	23.03	23.24	22.83	23.20	598349
2016-09-08	23.05	23.16	22.85	22.96	531246
2016-09-09	22.79	22.93	22.53	22.54	770000
2016-09-12	22.45	22.80	22.12	22.67	886910
2016-09-13	22.59	22.70	22.07	22.20	549558
2016-09-14	22.14	22.25	21.77	21.86	482207
2016-09-15	21.67	22.34	21.54	22.29	570806
2016-09-16	22.24	22.37	22.09	22.31	969704
2016-09-19	22.35	23.00	22.35	22.65	970689
2016-09-20	22.81	23.32	22.60	22.82	769944
2016-09-21	22.94	23.14	22.65	23.12	600082
2016-09-22	23.24	23.53	22.99	23.51	643404
2016-09-23	23.41	23.68	23.36	23.39	516280
2016-09-26	23.18	23.25	22.70	22.75	1527770
2016-09-27	22.77	23.32	22.60	23.17	670086
2016-09-28	23.09	23.33	22.89	22.94	365987
2016-09-29	22.87	23.34	22.51	22.52	302250
2016-09-30	22.70	23.13	22.61	23.03	583796
2016-10-03	22.98	23.05	22.73	22.92	652788
2016-10-04	22.88	23.19	22.73	23.05	660397
2016-10-05	23.10	23.13	22.73	22.73	930729
2016-10-06	22.74	22.88	22.52	22.75	408431
2016-10-07	22.90	23.11	22.63	22.71	652381
2016-10-10	22.83	23.27	22.74	23.19	928593
2016-10-11	23.15	23.21	22.58	22.71	342121
2016-10-12	22.62	22.91	22.55	22.80	423784
2016-10-13	22.45	22.60	22.30	22.43	624320
2016-10-14	22.51	22.67	22.42	22.56	1142849
2016-10-17	22.50	22.53	22.01	22.04	1381799
2016-10-18	20.66	22.56	20.61	21.26	3289588
2016-10-19	21.08	21.79	21.08	21.48	1795730
2016-10-20	21.49	21.59	20.92	21.17	1353531
2016-10-21	20.87	21.09	20.83	20.97	735966
2016-10-24	21.10	21.36	20.86	20.94	778646
2016-10-25	20.63	21.06	20.58	20.94	881469
2016-10-26	20.87	21.40	20.87	20.97	721106
2016-10-27	21.00	21.16	20.69	20.77	1026284
2016-10-28	20.79	21.45	20.79	21.39	1107566
2016-10-31	21.44	21.44	21.08	21.35	683515
2016-11-01	21.33	21.55	20.98	21.11	583212
2016-11-02	21.44	21.98	21.17	21.27	1083995
2016-11-03	21.36	21.38	21.12	21.19	506347
2016-11-04	21.34	21.86	21.19	21.37	724060
2016-11-07	21.77	21.97	21.58	21.74	1213076
2016-11-08	21.72	21.86	21.42	21.73	564559
2016-11-09	21.35	21.98	21.01	21.78	1048252
2016-11-10	22.08	22.79	22.05	22.70	1043981
2016-11-11	22.59	23.72	22.46	23.25	1372063
2016-11-14	23.50	24.52	23.43	24.20	1618152
2016-11-15	24.02	24.14	23.26	23.60	682200
2016-11-16	23.64	23.74	23.36	23.65	605012
2016-11-17	23.63	23.91	23.41	23.86	569497
2016-11-18	23.76	23.94	23.39	23.88	665148
2016-11-21	23.73	24.23	23.73	24.23	945615
2016-11-22	24.28	24.79	24.28	24.74	817207
2016-11-23	24.65	24.95	24.55	24.95	503903
2016-11-25	25.13	25.31	24.94	25.05	231728
2016-11-28	24.89	25.00	24.39	24.64	611703
2016-11-29	24.61	24.61	23.20	23.23	1220791
2016-11-30	23.23	23.44	22.36	22.53	1496560
2016-12-01	22.74	23.24	22.53	22.63	1046089
2016-12-02	22.54	22.64	22.38	22.44	659594
2016-12-05	22.62	23.36	22.57	23.17	1427882
2016-12-06	23.18	23.49	22.78	23.39	1093936
2016-12-07	23.39	24.69	23.34	24.42	1480534
2016-12-08	24.57	25.22	24.50	25.10	1199838
2016-12-09	25.12	25.21	24.80	24.90	776787
2016-12-12	24.47	24.74	24.42	24.52	731376
2016-12-13	24.59	24.73	23.82	23.84	1045253
2016-12-14	23.86	24.04	23.12	23.26	1121529
2016-12-15	23.33	23.42	22.77	22.89	770568
2016-12-16	22.88	22.98	22.12	22.88	1814561
2016-12-19	22.41	22.76	22.18	22.36	1245051
2016-12-20	22.42	22.89	22.14	22.65	953190
2016-12-21	22.72	22.85	22.34	22.67	488124
2016-12-22	22.65	22.65	21.86	21.88	1075388
2016-12-23	21.89	22.10	21.82	21.91	713232
2016-12-27	21.93	22.19	21.93	21.90	448860
2016-12-28	22.00	22.06	21.74	21.90	829133
2016-12-29	21.93	22.23	21.93	22.02	538085
2016-12-30	21.97	22.10	21.74	21.95	742482
2017-01-03	22.13	22.48	21.84	21.90	1217606
2017-01-04	22.11	22.80	22.07	22.76	1500124
2017-01-05	22.28	22.39	21.94	22.20	789339
2017-01-06	22.30	22.40	22.08	22.26	659359
2017-01-09	22.14	22.29	21.82	21.85	578803
2017-01-10	21.78	22.48	21.78	22.16	643795
2017-01-11	22.08	22.11	21.70	21.75	511822
2017-01-12	21.60	21.75	21.22	21.58	780559
2017-01-13	21.71	22.77	21.71	22.70	1202611
2017-01-17	22.70	23.58	22.70	23.46	1281790
2017-01-18	23.46	23.50	22.83	23.36	1502394
2017-01-19	23.38	23.46	22.79	22.92	1405394
2017-01-20	22.95	23.33	22.95	23.27	672369
2017-01-23	23.18	23.57	23.10	23.39	596777
2017-01-24	23.40	24.00	23.40	23.93	570807
2017-01-25	24.00	24.23	23.86	24.05	774559
2017-01-26	24.00	24.21	23.66	23.73	498374
2017-01-27	23.74	23.93	23.27	23.82	1488690
2017-01-30	23.64	23.64	22.94	23.07	1088811
2017-01-31	22.65	23.50	22.35	23.49	933102
2017-02-01	23.47	23.47	23.00	23.19	751005
2017-02-02	23.10	23.33	22.62	23.03	975386
2017-02-03	22.36	22.36	21.18	21.23	2824134
2017-02-06	21.14	21.29	20.94	21.02	1379041
2017-02-07	22.96	23.04	22.14	22.26	2572686
2017-02-08	22.26	22.91	22.10	22.87	1599831
2017-02-09	22.91	23.28	22.83	23.14	631676
2017-02-10	23.55	23.98	23.41	23.80	741313
2017-02-13	23.80	24.00	23.44	23.54	879997
2017-02-14	23.46	23.92	23.46	23.66	822684
2017-02-15	23.46	23.83	23.34	23.82	684836
2017-02-16	23.91	24.00	23.39	23.69	957215
2017-02-17	23.67	23.79	23.39	23.72	919859
2017-02-21	23.63	24.08	23.50	24.06	1129736
2017-02-22	24.73	25.33	24.26	25.25	1254892
2017-02-23	24.80	26.19	24.80	24.98	1465461
2017-02-24	24.75	25.39	24.65	25.19	761797
2017-02-27	25.26	25.63	25.06	25.61	1010301
2017-02-28	25.48	25.59	24.98	25.17	1050486
2017-03-01	25.37	25.72	25.22	25.64	1104595
2017-03-02	25.50	26.41	25.50	26.26	983970
2017-03-03	26.20	26.38	25.18	25.39	1000708
2017-03-06	25.37	25.66	25.12	25.60	551789
2017-03-07	25.47	25.69	25.17	25.29	379612
2017-03-08	25.39	25.67	24.92	25.46	492145
2017-03-09	25.41	25.55	25.08	25.11	431355
2017-03-10	25.39	25.54	25.15	25.19	869241
2017-03-13	25.25	25.37	24.79	25.02	752924
2017-03-14	25.15	25.22	24.85	24.90	723076
2017-03-15	25.03	25.25	24.80	25.15	695501
2017-03-16	25.17	25.31	24.97	25.15	699746
2017-03-17	25.36	25.49	25.17	25.44	1073033
2017-03-20	25.43	25.49	25.10	25.36	480273
2017-03-21	25.41	25.42	24.31	24.57	614442
2017-03-22	24.33	24.47	24.03	24.42	437047
2017-03-23	24.49	25.03	24.49	24.83	383663
2017-03-24	24.81	25.09	24.53	24.92	383308
2017-03-27	24.62	25.55	24.58	25.42	869795
2017-03-28	25.33	25.57	25.20	25.45	557043
2017-03-29	25.31	25.80	25.17	25.61	379427
2017-03-30	25.35	25.67	25.08	25.30	556218
2017-03-31	25.33	25.34	24.90	24.97	732554
2017-04-03	24.93	25.12	24.39	24.40	616989
2017-04-04	24.32	24.45	23.58	23.79	838106
2017-04-05	23.95	24.07	23.49	23.65	831385
2017-04-06	23.82	24.29	23.73	24.02	664391
2017-04-07	23.92	24.29	23.81	24.25	802589
2017-04-10	24.26	24.59	24.09	24.30	553660
2017-04-11	24.26	24.63	24.25	24.55	587341
2017-04-12	24.40	24.54	24.27	24.37	392648
2017-04-13	24.34	24.39	23.70	23.70	423693
2017-04-17	23.76	24.14	23.75	24.06	634442
2017-04-18	23.86	24.07	23.55	23.87	650553
2017-04-19	23.96	24.28	23.96	24.13	532520
2017-04-20	24.33	24.66	24.15	24.54	778700
2017-04-21	24.26	24.55	24.09	24.18	526339
2017-04-24	24.66	24.81	24.05	24.35	715819
2017-04-25	24.52	24.75	24.31	24.36	539584
2017-04-26	24.49	24.65	24.22	24.50	1180372
2017-04-27	24.60	24.60	24.13	24.44	492478
2017-04-28	24.38	24.38	23.75	24.11	545508
2017-05-01	24.20	24.20	23.62	24.02	432930
2017-05-02	24.21	24.21	23.95	24.11	387737
2017-05-03	24.00	24.09	23.64	23.85	390563
2017-05-04	23.90	24.15	23.64	23.85	447389
2017-05-05	23.91	23.91	23.45	23.71	1011888
2017-05-08	23.83	24.25	23.68	24.08	767027
2017-05-09	24.08	24.62	23.89	24.38	1464315
2017-05-10	26.00	26.85	25.26	26.04	3561761
2017-05-11	26.04	26.04	24.62	25.11	1336974
2017-05-12	25.13	25.13	24.50	25.01	981088
2017-05-15	25.02	25.91	24.97	25.62	1699543
2017-05-16	25.58	25.58	24.58	24.64	1524329
2017-05-17	25.44	25.72	24.73	25.20	1723249
2017-05-18	25.21	25.70	25.14	25.22	1238135
2017-05-19	25.05	25.26	24.39	25.14	1119643
2017-05-22	25.22	25.73	25.00	25.11	530871
2017-05-23	25.25	25.27	24.81	25.25	717226
2017-05-24	25.25	25.30	24.97	25.08	571061
2017-05-25	25.30	25.55	25.03	25.36	1297634
2017-05-26	25.45	26.00	25.36	25.95	675005
2017-05-30	25.99	26.27	25.80	26.10	525046
2017-05-31	26.21	26.21	25.95	26.00	824428
2017-06-01	26.05	26.11	25.81	25.95	699479
2017-06-02	26.12	26.36	26.02	26.08	1209371
2017-06-05	26.01	26.21	25.82	26.05	725461
2017-06-06	25.81	26.15	25.72	25.90	632071
2017-06-07	25.90	26.01	25.72	25.95	644185
2017-06-08	26.12	26.84	25.99	26.52	935092
2017-06-09	26.52	27.08	26.40	26.86	634719
2017-06-12	26.86	27.38	26.73	26.89	855263
2017-06-13	27.00	27.12	26.72	27.09	416725
2017-06-14	27.04	27.16	26.77	26.85	511104
2017-06-15	26.57	26.90	26.33	26.88	519151
2017-06-16	26.61	26.71	26.13	26.49	1057734
2017-06-19	26.66	26.85	26.49	26.56	1294782
2017-06-20	26.55	26.61	25.57	25.65	713639
2017-06-21	25.59	25.84	25.27	25.33	816229
2017-06-22	25.34	26.08	25.24	26.01	681531
2017-06-23	26.05	26.40	26.00	26.37	2070636
2017-06-26	26.50	26.74	26.36	26.60	784699
2017-06-27	26.60	26.77	26.48	26.61	532743
2017-06-28	26.71	27.17	26.71	27.10	1005744
2017-06-29	27.16	27.56	26.95	27.47	930902
2017-06-30	27.76	28.11	27.61	28.01	654683
2017-07-03	28.05	28.23	27.70	27.85	223446
2017-07-05	27.89	27.89	27.38	27.58	390105
2017-07-06	27.46	27.46	27.00	27.16	500651
2017-07-07	27.29	27.58	27.04	27.45	376769
2017-07-10	27.43	27.58	27.02	27.46	550740
2017-07-11	27.51	27.51	26.98	27.09	387596
2017-07-12	27.19	27.40	27.09	27.24	404583
2017-07-13	27.40	27.43	27.06	27.38	791514
2017-07-14	27.36	27.39	27.02	27.32	408498
2017-07-17	27.31	27.59	27.21	27.25	425248
2017-07-18	27.17	27.45	26.96	27.04	398890
2017-07-19	27.08	27.24	26.90	27.11	285286
2017-07-20	27.05	27.67	26.83	27.66	720600
2017-07-21	27.83	28.11	27.30	27.56	440493
2017-07-24	27.28	27.59	26.75	26.93	462622
2017-07-25	27.06	28.08	27.02	27.99	570632
2017-07-26	27.98	28.05	27.50	27.79	390203
2017-07-27	27.78	28.22	27.53	27.97	475158
2017-07-28	27.90	28.41	27.86	28.06	408512
2017-07-31	28.17	28.27	27.84	28.20	466489
2017-08-01	28.23	28.46	27.94	28.44	468821
2017-08-02	28.31	28.64	27.67	27.92	688015
2017-08-03	27.88	28.27	27.63	27.69	405157
2017-08-04	27.73	28.05	27.63	27.74	582458
2017-08-07	27.86	28.21	27.78	27.87	726047
2017-08-08	28.01	28.26	27.72	27.78	879147
2017-08-09	28.11	28.18	25.85	27.06	1672175
2017-08-10	27.13	27.31	25.94	25.94	1025079
2017-08-11	25.75	26.76	25.29	26.64	1418514
2017-08-14	26.81	27.24	26.68	27.11	1316964
2017-08-15	27.01	27.01	26.08	26.18	857888
2017-08-16	26.50	26.96	26.50	26.70	781892
2017-08-17	26.57	26.60	26.15	26.16	714329
2017-08-18	25.86	26.11	25.54	25.81	774830
2017-08-21	25.76	26.08	25.61	25.94	613635
2017-08-22	26.20	26.20	25.77	25.87	410768
2017-08-23	25.74	26.02	25.66	25.73	611003
2017-08-24	25.98	26.25	25.85	26.12	450432
2017-08-25	26.19	26.45	26.10	26.30	324681
2017-08-28	26.36	26.38	26.06	26.33	396103
2017-08-29	25.98	26.34	25.57	25.82	540059
2017-08-30	25.75	26.00	25.66	25.68	348891
2017-08-31	25.75	26.32	25.73	26.30	473588
2017-09-01	26.40	26.68	26.37	26.61	314294
2017-09-05	26.63	27.04	26.61	26.80	686838
2017-09-06	26.98	27.24	26.63	26.64	635501
2017-09-07	26.81	27.01	26.65	26.98	456136
2017-09-08	26.91	26.96	26.59	26.85	308578
2017-09-11	26.90	27.17	26.90	26.95	315498
2017-09-12	27.06	27.08	26.81	26.84	173886
2017-09-13	26.83	27.16	26.54	27.09	542900
2017-09-14	26.99	27.00	26.37	26.50	412777
2017-09-15	26.40	26.89	26.21	26.85	853272
2017-09-18	26.90	27.26	26.77	27.25	401244
2017-09-19	27.22	27.62	27.21	27.53	554964
2017-09-20	27.48	27.61	27.07	27.52	423598
2017-09-21	27.50	27.62	27.12	27.23	611179
2017-09-22	27.12	27.57	27.12	27.54	512774
2017-09-25	27.59	27.85	27.48	27.74	556968
2017-09-26	27.84	28.21	27.76	28.06	432629
2017-09-27	28.00	28.96	27.96	28.90	872398
2017-09-28	28.76	29.00	28.57	28.88	902159
2017-09-29	28.94	29.20	28.61	28.85	851776
2017-10-02	28.90	29.61	28.62	29.44	911238
2017-10-03	29.56	29.62	28.97	29.05	940229
2017-10-04	29.09	29.26	28.81	28.94	696806
2017-10-05	28.94	29.07	28.77	29.02	685835
2017-10-06	28.87	29.09	28.85	29.04	289901
2017-10-09	29.06	29.24	28.39	28.70	11182271
2017-10-10	28.84	29.04	28.69	28.73	424161
2017-10-11	28.60	28.77	28.18	28.20	853724
2017-10-12	28.22	28.22	27.77	27.80	985154
2017-10-13	27.80	28.07	27.77	27.97	667303
2017-10-16	28.01	28.11	27.72	27.73	801206
2017-10-17	27.91	28.34	27.79	27.93	487006
2017-10-18	28.00	28.26	27.88	28.09	304410
2017-10-19	27.72	28.07	27.72	28.06	553913
2017-10-20	28.50	29.51	28.41	28.87	803511
2017-10-23	28.81	29.34	28.49	28.66	843938
2017-10-24	28.65	29.44	28.65	28.90	569381
2017-10-25	28.87	29.04	28.40	28.84	607668
2017-10-26	28.92	29.25	28.83	29.16	586570
2017-10-27	29.13	29.37	28.82	29.35	622327
2017-10-30	29.10	29.25	28.35	28.38	489692
2017-10-31	28.38	28.38	27.28	27.30	1106705
2017-11-01	27.63	27.63	26.79	27.13	933345
2017-11-02	27.04	27.27	26.67	26.80	899139
2017-11-03	26.85	27.34	26.58	26.59	819855
2017-11-06	26.63	26.88	26.43	26.45	658960
2017-11-07	26.52	26.71	26.15	26.45	1203668
2017-11-08	25.85	28.19	25.25	28.02	2303278
2017-11-09	27.64	28.33	26.88	26.99	1604944
2017-11-10	26.92	27.95	26.81	27.75	1230837
2017-11-13	27.62	28.03	27.47	27.80	830890
2017-11-14	27.62	28.06	27.49	28.04	945628
2017-11-15	27.84	28.07	27.56	27.77	813699
2017-11-16	27.93	28.38	27.76	27.98	619127
2017-11-17	28.09	28.44	27.88	28.26	745282
2017-11-20	28.20	28.83	28.19	28.73	558238
2017-11-21	28.56	28.66	28.05	28.56	635177
2017-11-22	28.45	28.80	28.04	28.14	692044
2017-11-24	28.22	28.38	28.00	28.18	265028
2017-11-27	28.33	28.51	27.75	27.80	709028
2017-11-28	27.82	28.40	27.75	28.36	572095
2017-11-29	28.48	29.37	28.48	29.25	867562
2017-11-30	29.34	29.63	28.81	28.97	772993
2017-12-01	29.02	29.02	27.94	28.86	1019985
2017-12-04	29.22	29.44	29.01	29.21	732708
2017-12-05	29.24	29.34	27.99	28.57	791810
2017-12-06	28.66	29.46	28.66	29.49	775353
2017-12-07	29.48	29.89	29.05	29.49	1078100
2017-12-08	29.79	29.99	29.47	29.69	560275
2017-12-11	29.65	29.72	29.27	29.46	578495
2017-12-12	29.48	29.78	29.22	29.22	595364
2017-12-13	29.10	29.77	29.10	29.56	560430
2017-12-14	29.59	29.86	28.96	29.00	776095
2017-12-15	29.21	30.51	29.21	30.44	2012424
2017-12-18	30.50	31.01	30.42	30.81	2177285
2017-12-19	30.96	31.32	30.84	31.03	1184453
2017-12-20	31.29	31.34	30.90	31.16	401143
2017-12-21	31.32	31.54	30.94	31.34	278860
2017-12-22	31.25	31.49	30.89	31.31	326418
2017-12-26	31.36	31.90	31.36	31.78	461829
2017-12-27	31.73	31.91	31.50	31.71	536823
2017-12-28	31.88	31.96	31.65	31.89	584157
2017-12-29	31.91	32.05	31.72	31.88	669907
2018-01-02	32.21	32.51	31.94	32.50	688812
2018-01-03	32.46	32.50	31.49	31.62	1506449
2018-01-04	31.69	31.74	30.91	31.40	1018256
2018-01-05	31.46	31.86	31.29	31.67	1096462
2018-01-08	31.88	32.70	31.88	32.08	1569827
2018-01-09	32.33	32.35	31.63	31.81	602889
2018-01-10	31.58	31.80	31.17	31.70	744089
2018-01-11	31.74	31.94	31.66	31.77	685431
2018-01-12	31.79	32.30	31.79	32.26	381973
2018-01-16	32.44	32.87	32.02	32.07	748681
2018-01-17	32.15	32.72	32.13	32.56	472962
2018-01-18	32.52	32.78	32.40	32.57	412623
2018-01-19	32.60	33.35	32.56	33.25	691097
2018-01-22	33.17	33.47	32.95	33.44	367011
2018-01-23	33.45	33.70	33.03	33.57	544683
2018-01-24	33.61	33.63	32.32	32.45	738622
2018-01-25	32.68	32.92	32.10	32.90	902067
2018-01-26	33.44	33.77	33.31	33.58	489402
2018-01-29	33.50	33.82	33.25	33.39	715146
2018-01-30	33.11	33.55	32.77	33.00	587349
2018-01-31	33.15	33.32	32.63	32.83	517500
2018-02-01	32.54	33.28	32.42	33.11	837279
2018-02-02	33.10	33.45	32.48	32.68	660830
2018-02-05	32.33	32.95	31.94	31.94	938546
2018-02-06	31.19	32.21	30.78	31.84	822925
2018-02-07	31.89	32.76	31.71	31.85	1760084
2018-02-08	31.86	32.13	30.64	30.64	709634
2018-02-09	31.42	31.50	29.54	29.82	2547461
2018-02-12	30.00	30.21	29.45	30.02	1375621
2018-02-13	29.94	30.24	29.73	29.98	1044626
2018-02-14	29.70	31.25	29.70	30.96	1263775
2018-02-15	31.09	31.33	30.44	31.08	1796350
2018-02-16	30.89	31.23	30.75	30.78	486984
2018-02-20	30.48	30.81	30.21	30.73	806073
2018-02-21	30.76	30.83	28.91	29.51	1760934
2018-02-22	30.31	31.14	30.17	30.68	2084278
2018-02-23	30.69	30.69	29.59	29.73	943130
2018-02-26	29.79	30.49	29.61	30.37	982534
2018-02-27	30.50	30.93	30.00	30.01	837083
2018-02-28	30.00	30.22	29.26	29.28	949144
2018-03-01	29.26	29.44	28.64	29.00	863526
2018-03-02	28.68	29.15	28.47	29.10	1464102
2018-03-05	29.06	29.30	28.91	29.17	1503735
2018-03-06	29.24	29.59	28.93	29.58	807268
2018-03-07	29.28	29.68	29.15	29.64	820189
2018-03-08	29.86	30.01	28.91	29.06	924306
2018-03-09	29.19	29.42	29.03	29.37	615134
2018-03-12	29.37	29.66	29.12	29.48	869426
2018-03-13	29.65	29.77	29.37	29.41	524421
2018-03-14	29.63	29.76	28.97	28.98	352183
2018-03-15	28.99	29.18	28.71	28.80	557325
2018-03-16	28.79	29.47	28.72	29.41	1252658
2018-03-19	29.27	29.43	29.09	29.29	467706
2018-03-20	29.30	29.51	29.13	29.30	526395
2018-03-21	29.29	29.49	29.21	29.31	395193
2018-03-22	29.09	29.46	28.84	28.84	612661
2018-03-23	29.02	29.20	28.15	28.15	533534
2018-03-26	28.58	28.74	28.18	28.60	739703
2018-03-27	28.64	28.94	28.33	28.57	777497
2018-03-28	28.69	29.27	28.64	28.87	610586
2018-03-29	29.11	29.34	28.85	28.90	407648
2018-04-02	28.76	28.87	27.93	28.06	404971
2018-04-03	28.08	28.62	28.08	28.47	485112
2018-04-04	28.27	29.17	28.11	29.11	709525
2018-04-05	29.28	30.02	29.09	29.93	461242
2018-04-06	29.75	30.54	29.51	29.74	673749
2018-04-09	29.82	30.39	29.61	30.09	782772
2018-04-10	30.28	30.83	30.05	30.76	829945
2018-04-11	30.53	31.22	30.49	31.18	925315
2018-04-12	31.26	31.33	30.94	31.16	759539
2018-04-13	31.32	31.32	30.25	30.28	850589
2018-04-16	30.41	30.49	30.15	30.26	526185
2018-04-17	30.47	30.53	30.17	30.33	341610
2018-04-18	30.45	30.59	29.94	29.97	626474
2018-04-19	29.95	30.15	29.26	29.35	690281
2018-04-20	29.09	29.67	28.84	28.87	553138
2018-04-23	28.96	29.50	28.96	29.34	383803
2018-04-24	29.52	29.81	29.27	29.40	289530
2018-04-25	29.42	29.75	29.28	29.68	435495
2018-04-26	29.69	29.90	29.29	29.76	212487
2018-04-27	29.83	30.51	29.83	30.02	236766
2018-04-30	30.01	30.36	29.91	29.96	824630
2018-05-01	29.83	30.11	29.33	30.00	611524
2018-05-02	29.83	29.99	29.49	29.76	458181
2018-05-03	29.62	29.62	29.04	29.28	483222
2018-05-04	29.20	29.89	29.01	29.74	360542
2018-05-07	29.71	29.71	28.64	29.29	1394410
2018-05-08	29.29	30.07	29.24	29.80	1474290
2018-05-09	31.46	32.61	30.40	31.95	2749286
2018-05-10	32.27	32.43	30.88	31.79	1286319
2018-05-11	31.75	32.04	31.10	31.24	880616
2018-05-14	31.31	31.68	31.20	31.25	842502
2018-05-15	31.05	31.99	31.05	31.93	678502
2018-05-16	32.00	32.84	31.95	32.68	686232
2018-05-17	32.67	32.79	32.30	32.38	579953
2018-05-18	32.25	32.51	32.23	32.30	542800
2018-05-21	32.50	32.96	32.43	32.93	387447
2018-05-22	33.00	33.39	32.89	32.90	430272
2018-05-23	32.88	33.13	32.64	32.84	386929
2018-05-24	32.80	33.35	32.63	33.24	611593
2018-05-25	33.31	33.63	33.21	33.41	473351
2018-05-29	33.15	33.45	32.90	33.05	600653
2018-05-30	33.50	33.76	33.30	33.60	581020
2018-05-31	33.73	33.94	33.36	33.53	645900
2018-06-01	33.79	34.35	33.58	34.13	674606
2018-06-04	34.27	34.74	34.16	34.70	624180
2018-06-05	34.76	35.49	34.42	35.41	566893
2018-06-06	35.58	35.66	35.16	35.33	505071
2018-06-07	35.40	35.74	35.18	35.24	410121
2018-06-08	35.19	35.45	35.14	35.39	621875
2018-06-11	35.45	35.70	35.38	35.62	678770
2018-06-12	35.65	36.10	35.39	36.09	927533
2018-06-13	36.05	36.29	35.79	36.22	856298
2018-06-14	36.17	36.35	35.93	36.25	878150
2018-06-15	36.21	36.69	36.08	36.50	1027148
2018-06-18	36.26	36.88	36.15	36.73	692748
2018-06-19	36.40	36.90	36.20	36.75	588428
2018-06-20	36.86	36.87	35.70	36.66	661990
2018-06-21	36.57	36.74	36.24	36.27	471921
2018-06-22	36.77	36.77	35.69	35.71	884637
2018-06-25	35.58	35.74	34.88	34.93	600808
2018-06-26	34.95	35.86	34.95	35.68	466945
2018-06-27	35.70	35.93	35.17	35.19	769310
2018-06-28	35.09	35.38	35.01	35.29	445242
2018-06-29	35.74	35.91	34.77	34.77	593017
2018-07-02	34.50	34.89	34.17	34.58	556464
2018-07-03	34.62	35.11	34.56	34.61	245210
2018-07-05	34.83	34.83	34.21	34.52	834796
2018-07-06	34.51	34.61	33.98	34.10	458457
2018-07-09	34.27	34.46	33.76	33.95	495089
2018-07-10	33.93	34.13	33.68	33.98	476291
2018-07-11	33.74	33.85	33.20	33.49	514956
2018-07-12	33.56	33.81	33.15	33.47	272363
2018-07-13	33.38	33.89	33.38	33.70	447998
2018-07-16	33.79	34.04	33.56	33.99	472756
2018-07-17	34.80	35.62	34.41	35.27	606650
2018-07-18	35.17	35.63	35.13	35.59	465597
2018-07-19	35.56	36.58	35.49	36.52	446467
2018-07-20	36.60	36.77	36.02	36.13	368891
2018-07-23	35.96	36.33	35.72	35.92	443436
2018-07-24	36.02	36.14	35.10	35.53	778750
2018-07-25	35.41	36.66	35.35	36.65	567227
2018-07-26	36.61	37.20	36.53	36.74	480350
2018-07-27	36.80	37.02	35.17	35.18	697126
2018-07-30	35.14	35.42	34.78	35.16	346667
2018-07-31	35.25	35.88	35.25	35.38	454208
2018-08-01	36.70	37.19	35.13	35.73	940218
2018-08-02	35.53	36.51	35.40	36.48	469886
2018-08-03	36.46	36.67	35.39	35.91	332563
2018-08-06	35.98	36.49	35.76	36.30	534765
2018-08-07	36.42	36.60	35.58	36.00	817150
2018-08-08	36.94	37.16	35.78	36.85	1668257
2018-08-09	37.20	37.92	36.93	37.68	952045
2018-08-10	37.34	37.81	37.07	37.54	772720
2018-08-13	37.64	37.77	37.26	37.50	637050
2018-08-14	37.77	38.52	37.38	38.39	833547
2018-08-15	38.15	38.26	37.33	37.91	871184
2018-08-16	38.14	38.28	37.73	37.76	394788
2018-08-17	37.79	38.29	37.57	38.24	317994
2018-08-20	38.38	38.46	38.02	38.28	376704
2018-08-21	38.32	38.65	38.15	38.49	399526
2018-08-22	38.43	38.83	38.36	38.54	319279
2018-08-23	38.51	38.85	38.19	38.54	299644
2018-08-24	38.42	38.57	38.08	38.48	434953
2018-08-27	38.61	38.79	37.90	37.95	353343
2018-08-28	38.20	38.57	37.93	38.33	455040
2018-08-29	38.21	38.61	37.46	38.43	420306
2018-08-30	38.53	38.58	38.08	38.36	307198
2018-08-31	38.25	39.27	38.25	39.18	527505
2018-09-04	39.04	39.31	38.64	39.09	453682
2018-09-05	38.96	39.15	38.42	38.98	349672
2018-09-06	39.07	39.38	38.56	38.56	366474
2018-09-07	38.47	39.10	38.31	38.39	418886
2018-09-10	38.60	39.14	38.55	39.04	414173
2018-09-11	38.92	39.15	38.65	39.03	339008
2018-09-12	39.00	39.31	38.41	39.21	434009
2018-09-13	39.31	39.60	39.04	39.11	350378
2018-09-14	39.14	39.29	38.60	38.91	431488
2018-09-17	38.89	39.19	38.56	38.94	292895
2018-09-18	39.03	39.15	38.81	38.84	353705
2018-09-19	38.78	38.86	38.18	38.28	492894
2018-09-20	38.32	38.98	38.22	38.92	338801
2018-09-21	39.00	39.49	38.72	38.92	825712
2018-09-24	38.83	39.17	38.16	38.54	438265
2018-09-25	38.59	38.87	38.18	38.83	312618
2018-09-26	38.76	39.77	38.70	39.30	453733
2018-09-27	39.19	39.58	39.03	39.08	631319
2018-09-28	38.97	39.41	38.97	39.05	499460
2018-10-01	39.28	39.28	38.09	38.23	568778
2018-10-02	38.21	38.40	36.32	36.43	602309
2018-10-03	36.53	37.05	35.94	36.80	458935
2018-10-04	36.60	36.72	35.87	36.00	549510
2018-10-05	36.08	36.41	35.36	35.97	722707
2018-10-08	35.96	36.58	35.82	36.29	483063
2018-10-09	36.19	36.65	36.08	36.23	303148
2018-10-10	36.01	36.21	34.24	34.33	428644
2018-10-11	34.12	34.87	34.01	34.23	491005
2018-10-12	34.62	35.10	34.41	34.81	513210
2018-10-15	34.79	35.10	34.62	34.86	386951
2018-10-16	35.00	36.14	34.75	36.08	343862
2018-10-17	35.90	35.97	35.30	35.97	445412
2018-10-18	35.83	36.26	35.33	35.44	496773
2018-10-19	35.44	35.53	33.73	33.76	557185
2018-10-22	33.92	34.82	33.80	34.41	693349
2018-10-23	33.98	34.87	33.33	34.63	528926
2018-10-24	34.64	35.38	33.98	34.03	368852
2018-10-25	34.19	34.44	33.40	33.60	927149
2018-10-26	33.32	33.86	32.96	33.07	864709
2018-10-29	33.55	34.93	33.33	33.85	501119
2018-10-30	34.03	35.83	33.73	35.76	604052
2018-10-31	36.12	36.23	34.60	35.17	749584
2018-11-01	35.22	36.28	35.00	35.97	471255
2018-11-02	36.13	36.58	35.81	36.49	429385
2018-11-05	36.65	36.90	36.20	36.63	378887
2018-11-06	36.45	36.73	35.66	36.18	524972
2018-11-07	35.02	35.02	32.04	32.89	1764190
2018-11-08	32.82	33.99	31.91	33.82	1032235
2018-11-09	33.55	33.86	32.63	33.18	742441
2018-11-12	33.27	34.47	33.27	33.73	734434
2018-11-13	33.88	34.07	33.12	33.47	726618
2018-11-14	33.78	34.41	32.68	32.93	953234
2018-11-15	32.61	33.13	31.49	32.97	976517
2018-11-16	32.78	33.59	31.92	33.18	1189564
2018-11-19	33.04	33.27	32.06	32.50	1266771
2018-11-20	31.71	33.50	31.62	32.96	1093190
2018-11-21	33.23	34.07	33.02	33.85	858494
2018-11-23	33.65	34.21	33.65	33.72	472699
2018-11-26	33.89	34.62	33.89	34.41	578578
2018-11-27	34.17	34.43	32.91	33.21	829816
2018-11-28	33.40	34.43	33.21	34.36	574588
2018-11-29	34.15	34.60	34.00	34.39	611651
2018-11-30	34.23	34.79	34.21	34.60	754756
2018-12-03	35.06	35.59	34.81	35.47	376965
2018-12-04	35.49	35.49	33.99	34.08	739336
2018-12-06	33.60	34.24	33.40	34.14	855729
2018-12-07	34.10	34.12	32.91	33.06	798801
2018-12-10	33.16	33.86	32.73	33.02	876226
2018-12-11	33.56	33.85	32.93	33.22	525945
2018-12-12	33.51	34.05	32.52	33.62	379073
2018-12-13	33.68	33.80	32.43	32.57	385475
2018-12-14	32.24	33.04	32.24	32.40	378828
2018-12-17	32.16	32.77	31.63	31.91	587450
2018-12-18	32.20	32.83	32.09	32.35	509307
2018-12-19	32.41	32.71	31.66	31.84	638846
2018-12-20	31.91	32.25	31.30	31.56	591566
2018-12-21	31.68	32.34	30.74	30.74	3014735
2018-12-24	30.56	31.13	30.41	30.79	417326
2018-12-26	30.80	32.62	30.80	32.55	561919
2018-12-27	32.04	32.50	31.55	32.49	518764
2018-12-28	32.60	32.96	32.02	32.33	512283
2018-12-31	32.31	32.39	31.49	31.89	589230
2019-01-02	31.55	32.66	31.28	32.30	539972
2019-01-03	32.24	32.39	31.49	31.64	500812
2019-01-04	31.97	32.37	31.65	32.32	790625
2019-01-07	32.12	32.87	31.73	32.49	1222374
2019-01-08	32.85	33.36	32.40	32.97	1049839
2019-01-09	33.12	33.50	32.87	33.20	435428
2019-01-10	32.66	33.04	31.83	32.16	489054
2019-01-11	32.07	32.52	32.02	32.30	506617
2019-01-14	32.32	32.72	31.85	32.36	553367
2019-01-15	32.36	32.64	32.07	32.35	313864
2019-01-16	32.22	32.77	32.22	32.50	631800
2019-01-17	32.42	33.24	32.42	33.06	700112
2019-01-18	33.39	33.76	32.93	33.29	545791
2019-01-22	33.18	34.00	33.12	33.78	471587
2019-01-23	33.89	34.47	33.60	34.09	531390
2019-01-24	34.05	34.19	33.63	33.81	391587
2019-01-25	34.00	34.50	33.85	34.20	380737
2019-01-28	33.92	34.20	33.72	34.02	402242
2019-01-29	33.99	34.22	33.74	33.97	212184
2019-01-30	34.00	34.16	33.73	34.09	323012
2019-01-31	34.11	34.36	33.85	34.31	569579
2019-02-01	34.56	34.60	34.02	34.24	339117
2019-02-04	34.27	34.99	33.88	34.96	592644
2019-02-05	35.06	35.49	34.83	35.29	605386
2019-02-06	35.26	35.55	34.38	34.81	453632
2019-02-07	34.51	34.93	34.15	34.92	372905
2019-02-08	35.10	35.41	34.52	34.83	536029
2019-02-11	34.96	36.29	34.67	36.28	1127336
2019-02-12	37.39	38.86	37.39	37.86	1000184
2019-02-13	37.81	38.67	37.64	38.50	782741
2019-02-14	38.24	38.90	37.95	38.58	694793
2019-02-15	38.76	39.61	38.64	39.58	849096
2019-02-19	39.39	39.72	39.07	39.52	1484326
2019-02-20	35.83	37.30	35.16	35.33	1905563
2019-02-21	35.35	36.62	35.10	36.02	1290121
2019-02-22	36.11	36.11	35.40	35.97	1276887
2019-02-25	36.03	36.50	35.94	35.96	649184
2019-02-26	35.86	36.24	35.72	35.82	853433
2019-02-27	35.64	36.40	35.50	36.17	976135
2019-02-28	36.00	36.19	35.67	35.76	667740
2019-03-01	36.18	36.48	35.86	36.21	855157
2019-03-04	36.21	36.21	35.04	35.32	1066938
2019-03-05	35.38	36.01	35.27	35.83	889825
2019-03-06	35.81	35.91	35.40	35.43	799756
2019-03-07	35.30	35.82	35.15	35.49	758221
2019-03-08	35.30	35.62	34.79	34.93	856284
2019-03-11	34.92	35.29	34.81	35.23	797794
2019-03-12	35.19	35.42	34.66	35.07	561218
2019-03-13	35.20	35.82	35.06	35.54	826036
2019-03-14	35.49	35.75	35.24	35.59	556461
2019-03-15	35.47	36.10	35.36	35.51	1910778
2019-03-18	35.57	36.15	35.39	36.12	933622
2019-03-19	36.13	36.34	35.85	35.90	1063123
2019-03-20	35.84	36.24	35.36	35.73	609948
2019-03-21	35.63	36.09	35.62	35.96	873252
2019-03-22	35.63	35.69	34.56	34.62	579292
2019-03-25	34.66	35.00	34.50	34.75	643891
2019-03-26	34.75	35.34	34.59	35.12	463496
2019-03-27	35.10	35.43	34.80	35.25	456153
2019-03-28	35.66	36.13	35.50	35.71	416383
2019-03-29	35.71	35.82	35.30	35.73	610718
2019-04-01	35.88	35.90	35.52	35.87	410892
2019-04-02	35.85	35.95	35.32	35.50	413108
2019-04-03	35.77	36.17	35.72	35.95	588743
2019-04-04	36.00	36.56	35.88	36.42	463165
2019-04-05	36.49	36.72	36.37	36.48	287003
2019-04-08	36.30	36.53	36.05	36.23	304325
2019-04-09	36.03	36.13	35.46	35.52	335390
2019-04-10	35.48	35.88	35.18	35.86	591094
2019-04-11	35.85	36.25	35.57	35.65	235393
2019-04-12	35.67	36.19	35.54	35.97	400005
2019-04-15	36.00	36.45	36.00	36.23	282738
2019-04-16	36.37	36.68	36.18	36.34	372324
2019-04-17	36.52	36.75	36.21	36.51	614719
2019-04-18	36.31	36.77	36.27	36.52	436589
2019-04-22	36.39	36.45	35.56	35.60	311308
2019-04-23	35.69	36.02	35.56	35.94	463629
2019-04-24	36.03	37.17	35.90	36.98	468388
2019-04-25	36.85	37.06	36.08	36.16	306744
2019-04-26	36.10	36.61	35.95	36.26	308387
2019-04-29	36.22	37.23	36.22	36.99	1682538
2019-04-30	37.01	37.06	36.54	36.81	661982
2019-05-01	36.79	37.02	36.44	36.56	869369
2019-05-02	36.53	37.04	36.33	37.04	432738
2019-05-03	37.00	37.58	36.90	37.50	417206
2019-05-06	37.09	37.09	36.56	36.98	341854
2019-05-07	36.92	36.99	35.43	35.71	543011
2019-05-08	35.71	35.90	35.21	35.25	718783
2019-05-09	33.75	33.75	31.39	31.75	2740079
2019-05-10	31.58	31.79	30.00	31.36	1945821
2019-05-13	30.62	30.86	29.60	29.67	1053132
2019-05-14	29.73	29.76	29.00	29.61	1213556
2019-05-15	29.38	29.70	29.16	29.43	792930
2019-05-16	29.69	30.13	29.53	29.71	939768
2019-05-17	29.00	29.95	28.97	29.44	1058716
2019-05-20	29.20	29.62	29.08	29.21	773812
2019-05-21	29.28	30.24	29.23	30.16	1126569
2019-05-22	30.01	30.24	29.74	30.04	955390
2019-05-23	29.70	29.70	28.87	28.88	988074
2019-05-24	29.02	29.48	28.88	29.18	703629
2019-05-28	29.23	29.55	28.74	28.78	1224678
2019-05-29	28.45	28.80	28.23	28.31	1101528
2019-05-30	28.32	28.72	28.11	28.28	1408871
2019-05-31	27.86	28.07	27.64	27.94	1080478
2019-06-03	27.98	28.50	27.98	28.19	1185143
2019-06-04	28.54	28.85	28.09	28.42	1075214
2019-06-05	28.98	29.01	27.99	28.25	788841
2019-06-06	28.14	28.36	27.64	28.32	923161
2019-06-07	28.43	28.67	28.12	28.50	475934
2019-06-10	28.60	28.92	28.32	28.39	629160
2019-06-11	28.54	28.90	28.27	28.31	420850
2019-06-12	28.23	28.28	27.57	27.62	851175
2019-06-13	27.84	28.07	27.51	27.83	805332
2019-06-14	27.77	28.06	27.52	27.87	460206
2019-06-17	27.83	27.83	27.20	27.20	614043
2019-06-18	27.36	27.98	27.28	27.61	484516
2019-06-19	27.43	27.57	26.99	27.02	745756
2019-06-20	27.00	27.44	26.58	26.87	991353
2019-06-21	26.69	26.96	26.57	26.78	1444449
2019-06-24	26.80	27.19	26.78	26.79	697547
2019-06-25	26.71	26.99	26.54	26.81	851599
2019-06-26	26.96	27.42	26.82	27.25	581135
2019-06-27	27.39	27.45	27.03	27.24	587368
2019-06-28	27.29	27.65	27.29	27.54	2163568
2019-07-01	27.78	28.35	27.27	27.61	558171
2019-07-02	27.56	27.68	27.01	27.33	570543
2019-07-03	27.50	27.82	27.23	27.78	226171
2019-07-05	27.63	27.96	27.48	27.79	308546
2019-07-08	27.60	27.80	27.34	27.53	498034
2019-07-09	27.39	27.53	27.14	27.16	715005
2019-07-10	27.31	27.35	26.93	26.99	591837
2019-07-11	27.09	27.12	26.56	26.70	511980
2019-07-12	26.70	27.55	26.70	27.28	483996
2019-07-15	27.37	27.66	26.99	27.24	380852
2019-07-16	27.24	27.63	26.91	27.43	348409
2019-07-17	27.41	27.60	27.04	27.32	513879
2019-07-18	27.30	27.30	26.92	27.08	240823
2019-07-19	27.25	27.49	27.10	27.11	398453
2019-07-22	27.22	27.42	26.72	26.88	373187
2019-07-23	27.08	27.48	26.73	27.38	714532
2019-07-24	27.43	27.67	27.13	27.55	733478
2019-07-25	27.31	27.59	27.17	27.58	470201
2019-07-26	27.69	27.69	27.14	27.51	432995
2019-07-29	27.41	27.80	27.24	27.70	407638
2019-07-30	27.52	27.74	26.98	27.70	577962
2019-07-31	27.75	27.88	26.94	27.15	1034706
2019-08-01	27.22	27.83	26.09	26.30	1400092
2019-08-02	26.04	26.84	25.95	26.83	1768787
2019-08-05	26.29	26.81	25.95	26.67	1424658
2019-08-06	26.69	27.31	26.46	27.16	912003
2019-08-07	26.91	28.97	25.37	25.65	1822557
2019-08-08	25.93	27.25	25.80	27.01	1580797
2019-08-09	26.96	26.96	25.74	25.74	835301
2019-08-12	25.51	25.58	25.03	25.11	844406
2019-08-13	25.20	26.02	24.85	25.07	1213198
2019-08-14	24.54	24.54	23.78	23.85	1004403
2019-08-15	23.83	23.83	23.05	23.07	1030189
2019-08-16	23.24	23.71	23.13	23.43	1445816
2019-08-19	23.73	24.20	23.73	23.83	953498
2019-08-20	23.65	24.51	23.49	24.44	1455186
2019-08-21	24.82	25.26	24.53	25.17	921978
2019-08-22	25.33	25.76	25.33	25.63	978047
2019-08-23	25.29	25.50	24.39	24.49	1381971
2019-08-26	24.84	25.25	24.60	25.06	1072562
2019-08-27	25.22	25.45	24.81	24.84	811404
2019-08-28	24.69	25.44	24.61	25.26	734935
2019-08-29	25.59	26.15	25.57	25.83	979138
2019-08-30	25.91	26.32	25.70	25.95	1151469
2019-09-03	25.73	25.75	24.64	24.80	522763
2019-09-04	25.06	25.20	24.84	24.96	671277
2019-09-05	25.35	26.43	25.35	26.32	576821
2019-09-06	26.51	26.81	26.31	26.69	622685
2019-09-09	26.76	27.57	26.68	27.52	593728
2019-09-10	27.47	28.68	27.34	28.65	1396004
2019-09-11	28.76	29.30	27.60	29.30	1065081
2019-09-12	30.32	30.63	29.01	30.47	1556209
2019-09-13	30.56	30.77	29.35	29.74	862850
2019-09-16	29.47	29.82	29.13	29.45	547775
2019-09-17	29.25	29.28	28.61	29.03	483080
2019-09-18	29.05	29.24	28.32	28.60	763810
2019-09-19	28.76	28.76	28.23	28.53	750587
2019-09-20	28.55	28.81	27.80	27.93	2078072
2019-09-23	27.90	28.60	27.81	28.38	597035
2019-09-24	28.57	28.61	27.65	27.67	852235
2019-09-25	27.96	28.53	27.69	28.23	1034792
2019-09-26	28.26	28.66	28.25	28.46	715866
2019-09-27	28.46	28.71	28.13	28.33	1316959
2019-09-30	28.19	28.46	27.76	28.26	694697
2019-10-01	28.51	28.61	27.82	27.98	696636
2019-10-02	27.68	27.68	26.78	26.96	1178550
2019-10-03	26.79	27.25	26.32	27.14	904230
2019-10-04	27.05	27.50	27.01	27.49	436833
2019-10-07	27.34	27.95	27.28	27.64	527919
2019-10-08	27.20	27.48	26.89	27.19	418103
2019-10-09	27.45	27.47	27.00	27.05	454892
2019-10-10	27.26	27.80	27.07	27.70	486774
2019-10-11	28.24	29.10	28.20	28.34	455587
2019-10-14	28.19	28.29	27.85	28.25	236363
2019-10-15	28.31	28.73	28.07	28.63	450776
2019-10-16	28.58	28.87	28.47	28.63	392118
2019-10-17	28.79	29.00	28.50	28.70	680652
2019-10-18	28.41	28.72	28.21	28.60	460510
2019-10-21	28.92	29.33	28.86	28.94	392243
2019-10-22	29.00	29.25	28.49	29.13	465911
2019-10-23	29.07	29.58	28.76	29.49	593135
2019-10-24	29.55	29.55	28.79	29.06	322839
2019-10-25	28.89	29.36	28.51	29.17	318400
2019-10-28	29.36	29.81	29.19	29.36	348405
2019-10-29	29.30	29.76	29.23	29.60	432710
2019-10-30	29.87	30.20	29.64	30.10	958965
2019-10-31	29.89	29.89	28.83	29.68	829327
2019-11-01	29.88	30.51	29.63	30.13	746600
2019-11-04	30.23	30.53	29.87	29.92	749279
2019-11-05	30.02	30.33	29.86	30.30	1127776
2019-11-06	30.28	30.43	29.85	30.25	1019566
2019-11-07	31.00	32.81	30.56	31.62	1651240
2019-11-08	31.74	33.49	31.36	33.49	1673626
2019-11-11	33.30	33.47	32.37	33.09	1507793
2019-11-12	33.09	33.26	32.81	33.00	592459
2019-11-13	32.89	32.89	32.50	32.70	659729
2019-11-14	32.61	33.13	32.61	33.10	1177330
2019-11-15	33.28	33.61	33.02	33.30	1752463
2019-11-18	33.92	33.92	33.28	33.47	772694
2019-11-19	33.58	33.72	32.81	32.81	513020
2019-11-20	32.66	32.95	32.32	32.55	636996
2019-11-21	32.57	32.76	32.09	32.15	669998
2019-11-22	32.48	32.54	32.22	32.47	396028
2019-11-25	32.70	32.78	32.40	32.57	475317
2019-11-26	32.61	32.78	32.32	32.62	401438
2019-11-27	32.65	32.98	32.43	32.61	346688
2019-11-29	32.46	32.77	32.10	32.10	168552
2019-12-02	32.32	32.32	31.68	31.82	514888
2019-12-03	31.50	31.64	31.21	31.43	420737
2019-12-04	31.57	32.40	31.57	32.39	476095
2019-12-05	32.57	32.69	32.22	32.49	348668
2019-12-06	32.90	33.12	32.71	32.82	422314
2019-12-09	32.83	33.19	32.79	33.03	479219
2019-12-10	33.06	33.26	32.69	32.87	401057
2019-12-11	32.93	33.14	32.30	32.65	457261
2019-12-12	32.52	33.43	32.52	33.22	389018
2019-12-13	33.13	33.48	32.81	33.17	388147
2019-12-16	33.43	33.70	33.21	33.22	564964
2019-12-17	33.21	33.32	32.76	33.07	582974
2019-12-18	33.38	33.82	33.20	33.58	484295
2019-12-19	33.50	33.79	33.35	33.79	482813
2019-12-20	34.13	34.38	33.73	34.28	2193402
2019-12-23	34.12	34.41	33.59	33.72	442457
2019-12-24	33.82	34.02	33.78	34.00	176397
2019-12-26	34.18	34.24	33.75	33.92	200942
2019-12-27	34.04	34.07	33.61	33.74	268275
2019-12-30	33.80	34.09	33.47	33.64	302519
2019-12-31	33.58	33.96	33.49	33.74	397744
2020-01-02	33.90	34.01	33.28	34.00	402114
2020-01-03	33.42	34.30	33.40	34.22	604675
2020-01-06	33.75	34.07	33.59	33.90	373587
2020-01-07	33.86	34.11	33.49	33.52	204182
2020-01-08	33.53	33.85	33.28	33.39	256672
2020-01-09	33.43	33.69	33.28	33.53	255731
2020-01-10	33.57	33.72	33.00	33.22	284567
2020-01-13	33.28	33.80	32.86	33.75	352551
2020-01-14	33.54	34.00	33.44	33.83	469997
2020-01-15	33.88	34.08	33.49	33.70	697031
2020-01-16	33.94	34.67	33.92	34.45	437269
2020-01-17	34.66	34.70	34.06	34.15	563367
2020-01-21	34.03	34.03	33.48	33.64	773963
2020-01-22	33.93	34.00	33.54	33.57	386708
2020-01-23	33.35	33.63	32.53	33.27	940478
2020-01-24	33.46	33.64	33.00	33.38	269969
2020-01-27	32.65	33.46	32.24	33.03	308027
2020-01-28	33.24	33.24	32.85	32.96	283409
2020-01-29	33.00	33.21	32.44	32.48	397152
2020-01-30	32.31	32.66	32.02	32.49	264605
2020-01-31	32.43	32.43	31.47	31.57	470580
2020-02-03	31.76	32.27	31.60	31.85	424295
2020-02-04	32.48	32.58	31.97	32.07	330013
2020-02-05	32.59	32.86	32.53	32.85	553401
2020-02-06	33.06	33.23	32.53	32.57	319721
2020-02-07	32.46	32.48	31.66	31.74	371619
2020-02-10	31.61	31.87	31.40	31.52	287359
2020-02-11	31.59	31.73	31.13	31.56	386869
2020-02-12	31.82	32.56	31.72	32.39	317714
2020-02-13	32.10	32.28	31.75	31.93	273048
2020-02-14	31.95	32.30	31.58	31.78	300093
2020-02-18	31.62	31.89	31.36	31.70	300135
2020-02-19	31.66	32.04	31.56	31.85	274450
2020-02-20	31.59	32.32	31.59	32.18	335765
2020-02-21	32.05	32.23	30.99	31.22	428141
2020-02-24	30.16	30.16	29.65	29.71	527462
2020-02-25	27.50	30.40	27.42	28.41	866586
2020-02-26	28.56	29.80	27.44	27.66	839653
2020-02-27	27.16	27.84	26.61	26.76	1435937
2020-02-28	25.80	27.19	25.72	26.29	1044301
2020-03-02	26.34	26.71	25.91	26.45	736050
2020-03-03	26.45	27.35	25.27	25.52	519802
2020-03-04	25.79	25.86	25.04	25.48	685884
2020-03-05	24.71	25.00	24.21	24.57	1433718
2020-03-06	23.73	25.20	23.70	24.90	835696
2020-03-09	23.01	23.73	22.95	23.11	1033302
2020-03-10	23.87	24.12	22.95	23.75	734557
2020-03-11	22.98	23.47	22.35	22.50	660611
2020-03-12	21.17	21.65	19.73	19.79	937916
2020-03-13	20.78	20.96	19.74	20.96	872454
2020-03-16	18.94	20.21	17.66	17.87	713834
2020-03-17	18.09	18.30	14.52	15.08	1089943
2020-03-18	14.18	14.81	12.52	13.63	1103325
2020-03-19	13.59	15.80	13.11	15.45	1016039
2020-03-20	15.53	16.32	14.74	14.93	1122604
2020-03-23	15.09	15.43	13.70	14.46	1226874
2020-03-24	15.32	16.00	13.96	14.60	1544332
2020-03-25	14.83	15.02	13.01	13.55	1611636
2020-03-26	13.74	14.81	13.30	14.59	1776093
2020-03-27	14.06	15.60	13.72	15.35	1339169
2020-03-30	15.49	15.96	14.33	15.75	1702252
2020-03-31	15.52	16.27	14.82	15.20	1136807
2020-04-01	14.30	14.80	12.75	12.85	1175222
2020-04-02	12.72	14.09	12.56	13.47	840433
2020-04-03	13.40	13.56	12.19	12.72	820195
2020-04-06	13.24	14.91	13.09	14.87	927363
2020-04-07	15.35	16.83	15.18	15.29	1022181
2020-04-08	15.58	18.58	15.33	18.10	1043341
2020-04-09	19.27	19.60	18.29	18.88	891134
2020-04-13	18.58	18.73	17.05	17.39	502175
2020-04-14	17.85	18.60	17.80	18.50	542278
2020-04-15	18.12	18.48	17.65	18.31	1116567
2020-04-16	18.05	18.47	17.60	18.23	933658
2020-04-17	18.91	20.18	18.91	20.01	1080229
2020-04-20	19.00	19.42	18.16	18.32	761522
2020-04-21	17.75	18.99	17.44	18.77	905706
2020-04-22	20.15	20.87	17.40	17.89	1315543
2020-04-23	17.18	18.33	16.58	16.99	1277029
2020-04-24	17.09	18.39	17.09	18.15	913300
2020-04-27	18.36	19.69	17.97	19.46	1650764
2020-04-28	20.05	20.66	19.60	19.78	1025978
2020-04-29	20.96	22.25	20.75	21.99	1180150
2020-04-30	21.28	21.88	20.45	20.49	975507
2020-05-01	20.76	20.77	19.81	20.04	972692
2020-05-04	19.61	20.11	18.99	19.28	611545
2020-05-05	20.11	20.38	18.83	18.92	459304
2020-05-06	19.20	19.25	18.25	18.43	405010
2020-05-07	18.73	19.25	18.60	18.69	667946
2020-05-08	19.17	20.12	18.83	20.00	756737
2020-05-11	19.51	19.79	18.40	18.69	597050
2020-05-12	18.80	19.07	17.74	17.78	660108
2020-05-13	17.50	17.50	16.20	16.58	440317
2020-05-14	16.18	17.35	15.56	17.32	676040
2020-05-15	17.17	18.13	16.59	17.76	693918
2020-05-18	18.80	20.14	18.80	19.70	841691
2020-05-19	19.36	19.44	18.55	18.68	828025
2020-05-20	19.00	19.90	18.95	19.65	695420
2020-05-21	19.70	20.31	19.26	20.23	541206
2020-05-22	20.74	20.90	20.08	20.42	809053
2020-05-26	21.52	22.24	21.24	21.31	745375
2020-05-27	22.02	22.43	21.19	22.09	847482
2020-05-28	22.64	22.73	21.63	21.71	730092
2020-05-29	21.15	21.36	20.47	20.94	719485
2020-06-01	21.08	22.21	20.77	21.65	628924
2020-06-02	21.96	22.56	21.80	22.47	602380
2020-06-03	23.00	23.87	22.85	23.48	570577
2020-06-04	25.00	25.07	23.67	24.94	1618509
2020-06-05	26.43	27.26	25.90	27.00	1787408
2020-06-08	27.24	27.85	26.81	27.07	937955
2020-06-09	26.45	26.81	25.71	26.04	507812
2020-06-10	26.05	26.09	24.78	24.89	385336
2020-06-11	23.15	23.33	22.28	22.44	621592
2020-06-12	23.64	23.73	22.25	22.97	693629
2020-06-15	21.86	23.27	21.65	23.11	479426
2020-06-16	24.39	24.79	23.74	24.26	556694
2020-06-17	24.19	24.19	23.01	23.26	523212
2020-06-18	22.90	23.38	22.54	23.02	605673
2020-06-19	23.32	23.81	22.61	22.78	1006452
2020-06-22	22.50	23.24	22.27	23.14	646600
2020-06-23	23.56	23.96	23.03	23.67	595904
2020-06-24	23.27	23.54	22.67	23.18	684355
2020-06-25	22.83	23.19	21.95	22.58	542709
2020-06-26	22.31	22.48	21.24	21.52	1506716
2020-06-29	21.85	23.52	21.61	23.25	531338
2020-06-30	23.15	23.91	23.04	23.81	522149
2020-07-01	24.00	24.76	23.35	23.38	780889
2020-07-02	23.82	24.06	22.92	23.02	482414
2020-07-06	23.51	23.51	22.66	23.07	376866
2020-07-07	22.74	22.74	21.85	21.95	325254
2020-07-08	21.81	22.15	21.40	21.85	400587
2020-07-09	21.70	21.70	20.58	20.84	430864
2020-07-10	20.83	21.60	20.75	21.54	332079
2020-07-13	21.74	21.89	20.83	21.44	375972
2020-07-14	21.42	21.76	20.96	21.50	301030
2020-07-15	22.33	23.66	22.27	23.14	709120
2020-07-16	22.88	23.51	22.83	23.18	557339
2020-07-17	23.29	23.35	22.24	22.26	382218
2020-07-20	22.02	22.31	21.50	22.02	417044
2020-07-21	22.47	23.12	22.24	22.96	299729
2020-07-22	22.79	23.52	22.63	23.41	517108
2020-07-23	23.27	23.87	23.05	23.47	593790
2020-07-24	23.57	23.75	22.93	23.03	394098
2020-07-27	24.08	24.08	23.22	23.43	418257
2020-07-28	23.36	23.89	23.31	23.56	462227
2020-07-29	23.61	25.00	23.61	24.91	550250
2020-07-30	24.45	24.78	23.68	24.63	744681
2020-07-31	24.27	24.52	23.60	24.04	548232
2020-08-03	23.86	23.86	23.10	23.42	404849
2020-08-04	23.11	23.79	23.11	23.46	435869
2020-08-05	24.78	25.50	23.54	24.39	721982
2020-08-06	24.18	24.20	22.57	23.14	605409
2020-08-07	22.98	23.80	22.78	23.73	482869
2020-08-10	23.84	24.97	23.84	24.41	368764
2020-08-11	24.89	25.40	24.63	25.02	437504
2020-08-12	25.55	25.55	24.80	25.16	370151
2020-08-13	24.71	25.16	24.59	25.01	271858
2020-08-14	24.81	25.21	24.52	25.05	306681
2020-08-17	25.16	25.67	24.97	25.43	445481
2020-08-18	25.31	25.36	24.05	24.09	362034
2020-08-19	24.16	24.42	23.76	24.15	434162
2020-08-20	23.86	24.09	23.55	23.95	415159
2020-08-21	23.95	24.33	23.65	24.01	471853
2020-08-24	24.13	25.33	23.86	25.20	597255
2020-08-25	25.48	25.64	24.48	24.76	316982
2020-08-26	24.88	25.00	24.55	24.61	296819
2020-08-27	24.88	25.51	24.88	25.24	289301
2020-08-28	25.50	25.69	24.61	25.67	405840
2020-08-31	25.53	25.53	24.68	24.98	536223
2020-09-01	24.64	26.20	24.60	26.17	487804
2020-09-02	26.18	26.81	25.99	26.38	417997
2020-09-03	26.50	26.61	25.29	25.46	329150
2020-09-04	25.96	25.96	24.84	25.72	309653
2020-09-08	25.49	26.58	25.11	26.19	678223
2020-09-09	26.33	26.55	25.92	26.00	755544
2020-09-10	26.16	26.53	25.67	25.73	306952
2020-09-11	25.99	26.39	25.66	25.91	523444
2020-09-14	26.31	27.44	26.09	27.39	623045
2020-09-15	27.68	27.80	26.82	27.00	478224
2020-09-16	27.15	27.25	26.14	26.31	966866
2020-09-17	26.07	26.10	25.16	25.97	804629
2020-09-18	26.20	26.49	25.51	25.93	1347716
2020-09-21	25.39	25.39	24.12	24.98	699650
2020-09-22	25.13	26.44	25.00	26.38	715597
2020-09-23	26.62	27.12	25.81	25.90	703103
2020-09-24	26.10	26.10	24.81	25.60	663643
2020-09-25	25.37	26.25	25.35	26.01	542473
2020-09-28	26.38	26.62	26.04	26.08	509284
2020-09-29	25.92	26.08	25.24	25.58	533943
2020-09-30	25.97	26.53	25.66	25.84	787710
2020-10-01	25.79	26.88	25.79	26.64	492595
2020-10-02	25.88	27.39	25.67	27.15	481837
2020-10-05	27.41	27.83	27.03	27.67	530347
2020-10-06	28.00	28.19	26.80	26.86	630803
2020-10-07	27.33	27.85	27.28	27.71	494807
2020-10-08	27.96	28.21	27.41	27.63	352604
2020-10-09	28.05	28.30	26.99	27.24	521300
2020-10-12	27.26	28.10	27.03	27.90	522561
2020-10-13	27.55	27.95	27.31	27.62	368164
2020-10-14	28.15	28.36	27.71	27.91	621506
2020-10-15	27.55	29.01	27.22	28.87	416553
2020-10-16	28.83	28.83	28.14	28.15	262331
2020-10-19	28.22	28.72	27.98	28.06	247781
2020-10-20	28.25	28.68	27.78	27.86	267100
2020-10-21	27.77	28.23	27.45	27.59	337487
2020-10-22	27.82	28.55	27.58	28.43	380562
2020-10-23	28.70	28.70	27.95	28.20	461122
2020-10-26	27.83	28.23	27.51	28.10	265978
2020-10-27	28.22	28.93	28.05	28.71	411517
2020-10-28	27.97	28.27	26.75	26.83	517791
2020-10-29	26.65	27.54	26.41	27.41	419984
2020-10-30	27.30	27.31	26.26	26.67	732209
2020-11-02	26.95	27.80	26.81	27.55	452134
2020-11-03	28.14	29.38	27.85	29.13	862210
2020-11-04	28.55	29.31	28.55	29.04	523177
2020-11-05	28.57	29.55	28.00	28.29	807232
2020-11-06	28.37	28.40	27.13	27.23	402712
2020-11-09	29.39	30.53	29.02	29.07	1082757
2020-11-10	29.43	29.69	28.62	28.83	750346
2020-11-11	28.88	28.88	27.29	27.65	447328
2020-11-12	27.53	27.89	26.19	26.46	415818
2020-11-13	26.81	27.34	26.68	26.83	458982
2020-11-16	27.59	28.72	27.25	28.66	651657
2020-11-17	28.30	29.23	27.96	29.16	367333
2020-11-18	29.31	29.47	28.79	28.79	359663
2020-11-19	28.51	29.20	28.06	28.47	325320
2020-11-20	28.38	28.70	27.97	28.60	353136
2020-11-23	28.98	29.66	28.50	29.59	430223
2020-11-24	29.75	31.09	29.74	30.91	574596
2020-11-25	30.70	31.06	29.66	30.50	546686
2020-11-27	30.30	30.93	29.85	30.14	250606
2020-11-30	29.84	29.88	28.71	28.86	506252
2020-12-01	29.21	29.64	28.65	29.27	516109
2020-12-02	29.46	29.47	28.94	29.40	436501
2020-12-03	29.39	30.09	29.39	29.67	208576
2020-12-04	29.89	30.82	29.83	30.62	460372
2020-12-07	30.96	31.01	30.11	30.95	248452
2020-12-08	30.58	31.60	30.58	31.46	357846
2020-12-09	31.90	32.44	31.55	31.76	497731
2020-12-10	31.42	31.74	30.90	30.95	416916
2020-12-11	30.64	31.36	30.22	30.64	332804
2020-12-14	30.97	31.02	30.46	30.48	282538
2020-12-15	30.60	31.64	30.43	31.62	233485
2020-12-16	31.56	32.28	31.42	31.77	393276
2020-12-17	31.84	32.09	31.25	31.35	396652
2020-12-18	31.50	31.74	30.75	31.00	1507156
2020-12-21	30.23	31.49	30.23	31.43	402690
2020-12-22	31.59	31.80	30.83	31.42	471741
2020-12-23	31.55	31.97	31.43	31.77	190573
2020-12-24	31.71	31.71	31.21	31.35	85142
2020-12-28	31.31	31.72	31.05	31.28	353021
2020-12-29	31.51	31.51	30.24	30.48	219392
2020-12-30	30.48	31.00	30.39	30.55	242834
2020-12-31	30.63	31.48	30.18	31.25	366012
2021-01-04	31.28	31.44	29.98	30.29	373998
2021-01-05	29.95	31.39	29.79	30.94	367580
2021-01-06	31.46	32.88	31.39	32.75	714947
2021-01-07	32.87	33.10	32.08	32.45	408303
2021-01-08	32.61	32.71	31.71	32.13	362193
2021-01-11	31.80	33.34	31.59	33.22	289683
2021-01-12	33.50	33.99	33.04	33.96	317350
2021-01-13	33.56	33.92	31.83	31.87	392954
2021-01-14	32.20	32.68	31.82	32.12	407610
2021-01-15	31.72	32.18	31.44	31.76	290245
2021-01-19	32.14	32.23	31.01	31.01	395840
2021-01-20	31.15	31.80	30.79	31.05	343899
2021-01-21	31.32	31.42	30.81	30.87	294589
2021-01-22	30.48	31.23	30.16	30.59	505148
2021-01-25	30.23	31.58	30.03	31.10	548672
2021-01-26	31.66	31.66	29.93	30.12	355110
2021-01-27	29.37	30.21	28.89	29.64	597546
2021-01-28	30.05	30.45	29.34	29.40	507011
2021-01-29	29.45	29.85	28.47	28.64	450847
2021-02-01	28.81	29.49	28.45	29.39	343562
2021-02-02	29.70	30.04	29.30	29.91	375091
2021-02-03	29.84	30.30	29.84	30.14	303380
2021-02-04	30.40	31.11	30.06	31.11	250997
2021-02-05	31.41	32.00	31.25	31.94	280667
2021-02-08	32.12	33.37	31.78	33.35	465203
2021-02-09	33.19	34.37	33.19	34.22	668847
2021-02-10	34.54	34.79	33.83	33.90	456577
2021-02-11	33.95	34.68	33.30	33.94	450791
2021-02-12	33.88	33.88	33.21	33.46	251616
2021-02-16	33.71	33.75	33.02	33.09	301966
2021-02-17	32.87	33.21	32.42	32.78	280061
2021-02-18	32.62	33.01	31.97	32.70	342975
2021-02-19	32.91	33.94	32.89	33.91	326518
2021-02-22	34.00	35.71	33.89	35.71	730610
2021-02-23	35.33	36.23	35.12	35.85	480454
2021-02-24	35.85	37.20	35.70	36.59	444826
2021-02-25	35.45	37.21	33.37	34.14	638048
2021-02-26	34.58	35.90	33.58	34.95	640072
2021-03-01	34.95	35.65	34.30	35.31	647541
2021-03-02	35.33	35.44	34.39	34.48	403709
2021-03-03	34.68	36.05	34.34	35.22	354346
2021-03-04	34.93	36.00	34.68	34.88	560914
2021-03-05	35.39	35.59	33.96	35.58	798232
2021-03-08	35.90	37.40	35.62	36.44	767626
2021-03-09	36.87	37.89	36.00	37.02	499238
2021-03-10	37.30	38.61	37.30	38.50	572765
2021-03-11	38.60	39.92	38.31	39.71	549929
2021-03-12	39.60	40.83	39.60	40.40	564153
2021-03-15	40.00	41.80	39.99	41.42	429417
2021-03-16	41.10	41.10	39.73	40.83	434392
2021-03-17	41.13	41.39	40.22	41.20	339564
2021-03-18	41.08	41.50	40.32	40.48	358386
2021-03-19	40.78	40.78	39.80	40.33	1099935
2021-03-22	40.36	40.66	39.81	40.11	306166
2021-03-23	39.46	40.16	37.56	38.11	594662
2021-03-24	38.73	39.30	36.52	36.55	659042
2021-03-25	35.79	38.25	35.50	37.91	629877
2021-03-26	38.32	39.68	37.81	39.64	387294
2021-03-29	39.55	40.44	37.72	37.74	428071
2021-03-30	37.67	39.04	37.64	38.75	412835
2021-03-31	38.71	39.26	37.97	38.32	678054
2021-04-01	38.47	38.70	37.75	37.97	279816
2021-04-05	38.26	38.55	37.35	38.28	416565
2021-04-06	38.37	39.30	38.37	38.63	275499
2021-04-07	38.50	39.00	37.95	38.20	251747
2021-04-08	38.37	38.37	37.56	38.10	296543
2021-04-09	38.22	38.55	37.83	38.40	320346
2021-04-12	38.37	38.78	37.96	38.67	242353
2021-04-13	38.54	38.54	37.55	38.21	470395
2021-04-14	38.05	39.44	38.05	38.82	630101
2021-04-15	39.26	39.26	38.26	38.55	346463
2021-04-16	39.11	40.16	39.07	39.50	471376
2021-04-19	39.48	39.90	39.15	39.48	564392
2021-04-20	38.72	39.07	38.01	38.84	470982
2021-04-21	38.78	40.01	38.56	39.96	303799
2021-04-22	40.47	41.03	40.09	40.74	605688
2021-04-23	41.00	41.83	40.52	41.63	398481
2021-04-26	41.48	42.00	40.42	40.69	387442
2021-04-27	41.10	42.00	40.95	41.62	242289
2021-04-28	41.44	42.00	41.42	41.80	309400
2021-04-29	42.18	42.55	41.89	42.39	380467
2021-04-30	42.02	42.64	41.42	41.72	468017
2021-05-03	42.27	42.96	42.01	42.81	583584
2021-05-04	42.50	42.95	42.04	42.70	685750
2021-05-05	42.84	44.26	42.76	43.72	269276
2021-05-06	44.28	44.68	42.59	43.30	676038
2021-05-07	43.46	44.42	43.46	44.12	535407
2021-05-10	44.12	44.74	42.82	43.15	683853
2021-05-11	42.33	43.25	42.12	42.74	499894
2021-05-12	42.04	42.04	36.88	37.25	759170
2021-05-13	37.59	38.97	37.48	38.45	816167
2021-05-14	38.80	39.48	38.21	38.60	802946
2021-05-17	38.42	39.19	38.35	38.87	1001380
2021-05-18	39.24	39.36	38.00	38.05	499225
2021-05-19	36.91	37.31	35.98	36.19	438985
2021-05-20	35.93	36.46	34.95	36.26	472895
2021-05-21	36.81	36.86	36.27	36.33	511440
2021-05-24	36.48	37.05	36.14	36.64	383955
2021-05-25	36.97	37.19	36.09	36.11	399405
2021-05-26	36.52	37.09	36.43	36.75	483800
2021-05-27	37.23	37.47	36.87	36.96	365365
2021-05-28	36.93	36.93	35.86	36.46	348183
2021-06-01	36.69	36.82	36.06	36.58	434748
2021-06-02	36.56	36.56	35.42	35.59	389995
2021-06-03	35.44	35.56	34.87	35.19	631205
2021-06-04	35.12	35.19	34.34	34.89	494650
2021-06-07	35.00	35.55	34.77	34.98	651975
2021-06-08	35.50	36.43	35.11	36.21	429669
2021-06-09	36.20	36.42	35.77	36.08	411615
2021-06-10	36.34	36.56	36.00	36.30	641105
2021-06-11	36.54	37.44	36.54	37.42	283354
2021-06-14	37.42	37.66	36.19	36.21	500800
2021-06-15	36.24	36.54	35.47	36.00	380149
2021-06-16	35.81	36.12	35.26	35.71	570501
2021-06-17	35.50	35.54	33.87	34.03	546274
2021-06-18	33.40	33.72	32.75	32.98	903655
2021-06-21	33.25	34.07	33.14	33.74	473851
2021-06-22	33.58	33.97	32.96	33.70	602980
2021-06-23	33.59	34.27	33.52	34.02	545500
2021-06-24	34.22	34.22	33.25	33.39	584818
2021-06-25	33.87	34.71	33.61	33.87	4905939
2021-06-28	33.77	34.17	33.23	34.00	912673
2021-06-29	34.05	34.35	33.48	33.88	650839
2021-06-30	33.61	33.88	33.39	33.64	333124
2021-07-01	34.00	34.49	33.60	33.85	272699
2021-07-02	33.86	33.86	33.22	33.48	482262
2021-07-06	33.74	33.74	32.39	32.89	450963
2021-07-07	32.62	33.10	31.96	32.27	395081
2021-07-08	31.58	32.38	31.09	31.92	404409
2021-07-09	32.44	33.26	32.44	33.15	331185
2021-07-12	32.76	33.21	32.58	33.05	211080
2021-07-13	32.74	32.97	32.14	32.60	458868
2021-07-14	32.89	33.33	32.18	32.21	190006
2021-07-15	32.07	32.08	31.36	31.73	247517
2021-07-16	32.17	32.17	31.00	31.04	330870
2021-07-19	30.19	31.25	29.85	30.51	403705
2021-07-20	30.75	32.24	30.57	31.93	485141
2021-07-21	32.16	32.87	32.16	32.44	288894
2021-07-22	32.41	32.65	31.98	32.24	327160
2021-07-23	32.64	33.43	32.50	33.15	432575
2021-07-26	33.53	34.15	33.11	34.13	537234
2021-07-27	34.04	34.13	33.24	33.63	377392
2021-07-28	33.72	34.23	32.87	34.08	534291
2021-07-29	36.40	36.40	32.96	34.22	858023
2021-07-30	34.19	34.39	32.93	33.54	631632
2021-08-02	33.74	34.73	33.42	33.65	519943
2021-08-03	34.56	35.31	33.26	35.24	1082253
2021-08-04	35.01	35.15	33.80	34.16	701786
2021-08-05	34.20	35.03	34.15	34.66	609803
2021-08-06	34.90	35.96	34.67	35.81	520317
2021-08-09	35.47	35.89	34.76	35.55	595551
2021-08-10	36.49	37.86	36.00	36.75	889232
2021-08-11	36.68	37.22	36.19	37.19	480564
2021-08-12	37.02	37.41	36.77	37.22	535624
2021-08-13	37.03	37.29	36.59	37.16	428662
2021-08-16	36.80	37.32	36.30	37.03	311938
2021-08-17	36.75	36.83	35.54	35.83	459784
2021-08-18	35.62	36.69	35.37	35.97	475428
2021-08-19	35.47	36.20	35.28	35.65	476097
2021-08-20	35.81	36.63	35.62	36.60	471487
2021-08-23	37.10	37.30	36.68	36.92	419558
2021-08-24	36.97	37.41	36.76	36.97	531027
2021-08-25	37.21	38.05	36.81	37.40	537335
2021-08-26	37.04	37.15	35.85	36.34	514750
2021-08-27	36.70	37.57	36.44	37.29	554122
2021-08-30	37.52	37.52	36.56	36.67	336447
2021-08-31	36.52	36.70	35.67	35.86	415012
2021-09-01	36.22	36.38	35.72	36.14	455985
2021-09-02	36.40	36.45	35.83	36.39	736903
2021-09-03	36.17	36.56	35.90	36.46	516701
2021-09-07	36.52	36.70	35.49	35.52	654437
2021-09-08	35.17	35.17	33.43	33.47	973478
2021-09-09	33.65	34.34	32.97	34.10	502404
2021-09-10	34.19	34.67	33.82	33.90	622895
2021-09-13	34.04	34.05	32.74	33.30	567359
2021-09-14	33.27	33.89	32.47	33.40	497347
2021-09-15	33.23	33.52	32.92	32.95	529722
2021-09-16	32.98	33.58	32.87	32.90	555531
2021-09-17	33.06	33.55	32.33	32.76	1793851
2021-09-20	31.85	32.40	31.51	32.15	397748
2021-09-21	32.31	32.56	31.92	31.99	369190
2021-09-22	32.20	33.11	32.20	32.83	393360
2021-09-23	32.96	33.72	32.78	33.30	386626
2021-09-24	32.85	33.06	32.00	32.44	882611
2021-09-27	32.56	33.11	32.49	32.51	393984
2021-09-28	32.15	32.43	31.81	32.02	469416
2021-09-29	32.09	32.36	31.72	31.96	359779
2021-09-30	32.07	32.08	29.83	29.84	561535
2021-10-01	29.92	30.87	29.25	30.54	657129
2021-10-04	30.45	31.01	30.32	30.81	421271
2021-10-05	30.88	31.52	30.56	31.14	431646
2021-10-06	30.64	30.74	29.71	30.19	473647
2021-10-07	30.60	31.19	30.60	30.70	518611
2021-10-08	30.48	30.80	29.78	29.80	318906
2021-10-11	29.79	30.39	29.79	30.00	328512
2021-10-12	29.97	30.52	29.92	30.26	286744
2021-10-13	30.42	30.82	29.89	30.70	351550
2021-10-14	31.15	31.50	30.95	31.45	228955
2021-10-15	32.04	32.04	30.89	30.90	291336
2021-10-18	30.78	31.52	30.45	31.41	346822
2021-10-19	31.49	31.65	30.95	31.28	324783
2021-10-20	31.22	31.72	31.05	31.29	318735
2021-10-21	31.58	32.86	31.48	32.81	567289
2021-10-22	32.71	33.00	32.35	32.40	426217
2021-10-25	32.40	33.14	32.40	32.96	369634
2021-10-26	33.34	33.62	32.90	33.00	386731
2021-10-27	32.82	33.06	32.33	32.36	372294
2021-10-28	32.44	33.07	32.44	32.78	231131
2021-10-29	32.95	33.35	32.64	33.17	329636
2021-11-01	33.16	34.22	33.01	34.03	447359
2021-11-02	34.14	34.74	33.80	34.69	564422
2021-11-03	34.88	36.56	34.70	36.23	621261
2021-11-04	36.42	37.45	36.29	36.71	740211
2021-11-05	37.34	38.07	37.11	37.58	401985
2021-11-08	37.89	37.89	37.04	37.75	395662
2021-11-09	37.58	38.05	37.23	37.49	580769
2021-11-10	35.90	36.18	33.28	33.39	881402
2021-11-11	33.18	34.09	32.87	33.83	627744
2021-11-12	33.82	34.51	33.58	34.07	444651
2021-11-15	34.38	34.39	33.74	33.94	541962
2021-11-16	33.90	34.96	33.38	34.48	468086
2021-11-17	34.19	34.38	33.90	34.07	356409
2021-11-18	34.30	34.58	33.36	33.52	353076
2021-11-19	32.93	33.38	32.35	33.35	467170
2021-11-22	33.78	34.34	33.38	34.12	426777
2021-11-23	34.02	34.30	33.52	33.92	618599
2021-11-24	33.29	33.61	32.95	33.50	426352
2021-11-26	32.08	33.15	30.78	31.76	415118
2021-11-29	32.30	32.33	31.11	31.14	454115
2021-11-30	30.78	31.41	30.10	31.13	632907
2021-12-01	32.19	32.73	30.86	30.95	522201
2021-12-02	31.18	32.33	30.81	32.10	427255
2021-12-03	32.23	32.29	31.46	31.69	364676
2021-12-06	32.15	32.82	31.65	32.12	364295
2021-12-07	32.50	33.41	32.35	32.91	367029
2021-12-08	32.96	33.21	32.47	32.51	282939
2021-12-09	32.06	32.77	31.70	31.72	349478
2021-12-10	32.22	32.22	31.44	31.81	281247
2021-12-13	31.64	31.64	30.40	30.87	446326
2021-12-14	30.62	30.98	30.06	30.13	615218
2021-12-15	30.31	30.48	29.26	29.86	1106673
2021-12-16	30.06	30.17	28.21	28.26	614310
2021-12-17	28.11	29.08	27.89	28.03	1466524
2021-12-20	27.64	27.69	26.42	27.60	956978
2021-12-21	28.00	28.72	27.97	28.54	652607
2021-12-22	28.67	28.90	28.38	28.60	423712
2021-12-23	28.70	29.30	28.32	28.81	365276
2021-12-27	28.83	29.28	28.55	29.07	308480
2021-12-28	28.98	29.40	28.70	28.82	611689
2021-12-29	29.05	29.56	28.74	29.41	375961
2021-12-30	29.35	29.75	29.23	29.30	393403
2021-12-31	29.13	29.19	28.74	28.81	347180
2022-01-03	28.87	29.75	28.83	29.23	818645
2022-01-04	28.46	29.30	28.34	28.35	829600
2022-01-05	28.24	28.63	27.74	27.76	775438
2022-01-06	27.90	28.46	27.31	28.00	533217
2022-01-07	27.71	27.88	27.01	27.17	487841
2022-01-10	26.76	26.91	26.01	26.77	639610
2022-01-11	26.89	26.89	26.19	26.76	502844
2022-01-12	26.75	26.87	26.04	26.30	446264
2022-01-13	26.57	26.81	25.94	26.04	336241
2022-01-14	25.62	26.49	25.26	26.32	601971
2022-01-18	25.97	26.46	25.68	25.95	510522
2022-01-19	25.90	26.82	25.90	26.06	614899
2022-01-20	26.15	26.32	25.13	25.17	653270
2022-01-21	25.10	26.30	24.90	25.33	734630
2022-01-24	24.87	26.81	24.71	26.70	959818
2022-01-25	26.26	27.07	25.79	26.56	609833
2022-01-26	26.92	27.14	25.61	26.00	1037810
2022-01-27	26.32	27.19	25.94	25.99	490196
2022-01-28	25.95	26.20	25.23	26.09	445279
2022-01-31	25.86	26.51	25.85	26.49	423447
2022-02-01	26.58	26.95	26.13	26.84	342945
2022-02-02	26.85	27.02	26.07	26.53	358424
2022-02-03	26.36	26.54	25.49	25.51	331100
2022-02-04	25.56	25.72	25.02	25.37	347592
2022-02-07	25.33	25.78	24.99	25.20	329542
2022-02-08	25.15	26.33	25.10	26.29	346044
2022-02-09	26.50	27.27	26.44	27.02	441480
2022-02-10	26.46	27.43	26.38	26.50	383162
2022-02-11	26.55	26.72	25.76	26.08	323326
2022-02-14	25.98	26.36	25.73	25.90	322976
2022-02-15	26.36	27.14	26.36	26.99	307308
2022-02-16	26.65	27.14	26.55	27.09	254283
2022-02-17	26.79	26.98	25.74	25.75	340224
2022-02-18	25.72	26.19	25.62	25.83	344523
2022-02-22	25.33	26.07	25.05	25.19	445103
2022-02-23	26.11	26.42	24.02	24.29	717388
2022-02-24	23.24	24.00	23.06	23.68	716462
2022-02-25	23.55	23.91	23.14	23.43	611376
2022-02-28	23.15	23.45	22.67	23.03	924885
2022-03-01	22.85	23.06	21.45	21.63	972423
2022-03-02	21.79	23.57	21.79	23.37	647392
2022-03-03	23.47	23.55	22.59	22.77	650499
2022-03-04	22.45	22.47	21.78	22.22	482212
2022-03-07	22.21	22.25	20.68	21.14	997714
2022-03-08	21.27	22.81	21.23	22.00	860756
2022-03-09	22.09	23.49	21.98	22.05	637562
2022-03-10	22.03	22.36	21.70	22.30	569303
2022-03-11	22.49	22.64	22.08	22.39	594302
2022-03-14	22.55	23.18	22.22	22.42	531820
2022-03-15	22.57	23.13	22.36	22.52	532530
2022-03-16	22.96	23.51	22.74	23.30	626130
2022-03-17	22.99	23.76	22.97	23.76	458685
2022-03-18	23.84	24.95	23.74	24.91	1715481
2022-03-21	24.70	24.86	23.40	23.71	545523
2022-03-22	24.12	24.65	23.03	23.38	981393
2022-03-23	23.23	23.91	22.86	22.95	449931
2022-03-24	23.09	23.22	22.68	23.21	374007
2022-03-25	23.40	23.53	22.95	23.15	261444
2022-03-28	22.93	23.30	22.42	22.92	405273
2022-03-29	23.37	24.10	23.20	23.83	401836
2022-03-30	23.88	23.89	22.90	22.86	331889
2022-03-31	22.67	22.80	22.49	22.56	497922
2022-04-01	22.49	22.84	21.87	22.16	635327
2022-04-04	22.11	23.02	22.00	22.95	390669
2022-04-05	23.08	23.17	22.20	22.25	352649
2022-04-06	22.02	22.02	21.32	21.66	530407
2022-04-07	21.64	21.82	21.03	21.59	586029
2022-04-08	21.67	21.80	21.03	21.08	746750
2022-04-11	20.90	21.70	20.67	21.25	698486
2022-04-12	21.35	22.11	21.25	21.31	444211
2022-04-13	21.22	22.01	21.10	21.86	643541
2022-04-14	22.00	22.44	21.72	22.12	426793
2022-04-18	22.05	22.39	21.69	22.14	478748
2022-04-19	22.23	23.35	22.23	23.08	457367
2022-04-20	23.31	23.66	22.84	22.89	563722
2022-04-21	23.23	23.46	22.52	22.79	576926
2022-04-22	22.37	22.60	21.67	21.79	654894
2022-04-25	21.51	21.94	21.12	21.86	568780
2022-04-26	21.52	21.56	20.51	20.58	651338
2022-04-27	20.72	20.99	20.35	20.51	633374
2022-04-28	20.87	21.28	20.46	20.96	1046215
2022-04-29	20.80	21.02	19.71	19.82	694673
2022-05-02	19.67	20.52	19.63	20.36	1231216
2022-05-03	20.39	20.71	19.75	20.24	537622
2022-05-04	20.17	20.51	19.40	20.40	571359
2022-05-05	20.05	20.18	18.82	19.16	609237
2022-05-06	18.94	19.10	18.40	18.69	753086
2022-05-09	18.41	19.00	18.10	18.61	698330
2022-05-10	18.88	18.88	17.90	18.38	1017213
2022-05-11	18.25	18.42	16.65	17.06	1511151
2022-05-12	17.00	18.97	17.00	18.85	1335192
2022-05-13	19.02	20.00	18.91	19.41	998095
2022-05-16	19.32	19.87	19.18	19.57	910185
2022-05-17	19.89	20.49	19.58	20.25	627363
2022-05-18	19.65	20.15	19.22	19.70	1072990
2022-05-19	19.46	19.71	18.90	19.14	1067259
2022-05-20	19.57	19.72	19.11	19.69	979328
2022-05-23	19.89	20.18	19.27	19.51	901626
2022-05-24	19.14	19.62	18.88	19.58	744500
2022-05-25	19.34	20.29	19.34	19.68	840506
2022-05-26	20.15	20.84	20.15	20.21	538026
2022-05-27	20.20	21.02	20.20	21.01	436116
2022-05-31	20.91	21.53	20.46	21.34	1202555
2022-06-01	21.62	21.86	21.00	21.10	592769
2022-06-02	21.36	22.45	21.31	22.32	716820
2022-06-03	22.14	22.42	21.69	22.35	553141
2022-06-06	22.34	22.74	21.97	22.74	679511
2022-06-07	22.38	22.81	22.11	22.76	556016
2022-06-08	22.50	22.79	22.39	22.73	699946
2022-06-09	22.77	23.07	22.43	22.96	608334
2022-06-10	22.53	22.90	21.95	22.00	798802
2022-06-13	21.32	21.60	20.60	20.80	826014
2022-06-14	20.87	21.29	20.35	20.39	679611
2022-06-15	20.50	20.76	19.93	20.17	630146
2022-06-16	19.41	19.53	18.49	18.60	766557
2022-06-17	18.58	19.33	18.58	19.25	1393403
2022-06-21	19.77	19.77	19.07	19.53	538498
2022-06-22	19.23	19.58	18.95	19.06	456288
2022-06-23	19.24	19.66	18.95	19.65	413307
2022-06-24	20.00	21.09	19.80	21.05	1235205
2022-06-27	21.27	21.43	20.71	21.28	546923
2022-06-28	21.39	21.75	20.90	20.97	502027
2022-06-29	21.15	21.23	20.06	20.39	657780
2022-06-30	20.03	20.33	19.45	20.16	564720
2022-07-01	19.99	20.27	19.53	19.94	563130
2022-07-05	19.49	21.17	19.49	21.17	720630
2022-07-06	21.18	21.31	19.91	20.00	515276
2022-07-07	20.30	20.82	20.03	20.76	383142
2022-07-08	20.62	20.86	20.24	20.70	370728
2022-07-11	20.40	20.55	20.16	20.21	328029
2022-07-12	20.14	20.86	20.14	20.32	302379
2022-07-13	19.95	20.37	19.77	20.30	276869
2022-07-14	20.10	20.28	19.85	20.18	241189
2022-07-15	20.55	20.84	20.02	20.77	344632
2022-07-18	21.09	22.08	21.04	21.57	560903
2022-07-19	21.72	22.78	21.72	22.62	407677
2022-07-20	22.16	22.66	22.16	22.60	421138
2022-07-21	22.26	22.68	21.85	22.67	298594
2022-07-22	22.75	22.97	22.17	22.66	352608
2022-07-25	22.32	22.57	21.86	22.29	604995
2022-07-26	22.00	22.08	21.39	21.58	413516
2022-07-27	21.58	22.23	21.10	21.94	343660
2022-07-28	22.00	22.62	21.90	22.55	322307
2022-07-29	22.76	22.79	22.40	22.47	377282
2022-08-01	22.24	23.24	21.72	23.04	556086
2022-08-02	22.77	22.94	22.21	22.23	351760
2022-08-03	22.51	22.98	22.38	22.93	266810
2022-08-04	22.85	22.95	22.55	22.93	346375
2022-08-05	22.82	23.07	22.59	22.92	397061
2022-08-08	22.95	24.08	22.85	23.58	420795
2022-08-09	23.30	23.63	21.78	22.00	811653
2022-08-10	22.03	23.25	20.96	22.22	845813
2022-08-11	22.36	22.79	21.84	22.70	909377
2022-08-12	22.99	23.01	22.14	22.91	695036
2022-08-15	22.84	23.07	22.68	22.95	681657
2022-08-16	22.71	23.46	22.65	23.29	454727
2022-08-17	23.11	23.11	22.56	22.68	346670
2022-08-18	22.20	22.54	21.93	22.48	328966
2022-08-19	22.31	22.42	21.65	21.75	381927
2022-08-22	21.33	21.39	20.93	21.23	329937
2022-08-23	21.37	21.54	20.93	21.03	328147
2022-08-24	21.09	21.25	20.84	20.97	282993
2022-08-25	21.06	21.57	20.84	21.46	371614
2022-08-26	21.47	21.47	20.27	20.33	390514
2022-08-29	20.00	20.29	19.89	20.16	336399
2022-08-30	20.38	20.52	19.98	20.12	441651
2022-08-31	20.08	20.10	19.26	19.54	484453
2022-09-01	19.39	19.50	18.82	19.34	693149
2022-09-02	19.68	19.78	18.87	18.98	435264
2022-09-06	18.93	18.93	18.20	18.79	863052
2022-09-07	18.75	19.13	18.64	19.11	603612
2022-09-08	18.86	19.15	18.47	19.08	464456
2022-09-09	19.23	19.80	19.13	19.79	384220
2022-09-12	20.00	20.79	20.00	20.45	452997
2022-09-13	19.77	19.93	19.01	19.10	497991
2022-09-14	19.03	19.09	18.57	18.89	673380
2022-09-15	18.60	19.19	18.51	18.56	632606
2022-09-16	18.23	18.65	17.92	18.62	1644542
2022-09-19	18.45	19.43	18.45	19.42	656073
2022-09-20	19.06	19.19	18.46	18.72	526888
2022-09-21	18.96	19.23	18.49	18.49	380441
2022-09-22	18.44	18.44	17.96	17.99	452669
2022-09-23	17.62	17.76	16.95	17.31	565136
2022-09-26	17.27	17.50	16.68	16.79	513452
2022-09-27	16.97	17.31	16.27	16.48	702335
2022-09-28	16.73	17.28	16.57	17.17	653664
2022-09-29	16.79	16.79	16.24	16.52	643075
2022-09-30	15.98	16.12	15.07	15.39	886015
2022-10-03	15.61	16.31	15.52	16.03	823144
2022-10-04	16.59	17.00	16.59	16.87	688854
2022-10-05	16.53	17.34	16.53	17.18	847160
2022-10-06	17.24	17.48	16.83	17.03	447741
2022-10-07	16.75	16.84	16.07	16.14	700147
2022-10-10	16.19	16.21	15.11	15.13	975662
2022-10-11	15.06	15.69	14.98	15.39	772813
2022-10-12	15.51	15.54	15.26	15.29	478390
2022-10-13	14.90	15.51	14.53	15.37	805709
2022-10-14	15.49	15.78	15.08	15.11	855495
2022-10-17	15.49	16.08	15.44	15.85	1028937
2022-10-18	16.45	16.72	16.15	16.37	896271
2022-10-19	16.11	16.30	15.79	16.10	656086
2022-10-20	16.54	16.67	15.84	15.98	730285
2022-10-21	16.09	16.58	15.90	16.45	676952
2022-10-24	16.42	16.48	15.92	16.36	751910
2022-10-25	16.30	17.40	16.30	17.26	471068
2022-10-26	17.25	17.63	17.02	17.09	517003
2022-10-27	17.31	17.50	17.11	17.16	453179
2022-10-28	17.15	17.26	16.65	17.07	703392
2022-10-31	16.90	17.35	16.74	17.13	850177
2022-11-01	17.56	17.70	17.18	17.37	438375
2022-11-02	16.99	17.56	16.79	16.80	578742
2022-11-03	16.80	17.20	16.43	16.99	510848
2022-11-04	17.41	17.96	17.21	17.47	1022388
2022-11-07	17.64	17.84	17.24	17.83	805336
2022-11-08	18.03	18.41	17.72	18.05	946270
2022-11-09	15.43	15.43	11.50	11.87	3618473
2022-11-10	12.38	13.01	11.62	11.96	3458909
2022-11-11	12.14	13.02	12.08	12.80	2143612
2022-11-14	12.77	12.78	11.83	11.95	2787713
2022-11-15	12.28	12.56	11.29	11.42	3819222
2022-11-16	11.22	11.22	10.60	11.08	2455610
2022-11-17	10.84	10.99	10.39	10.56	2010463
2022-11-18	10.78	11.35	10.58	11.32	2198112
2022-11-21	11.17	11.35	10.73	11.00	1649409
2022-11-22	11.10	11.56	10.91	11.40	1394332
2022-11-23	11.18	11.37	10.91	11.10	868253
2022-11-25	11.15	11.41	11.03	11.24	445279
2022-11-28	11.02	11.16	10.83	10.96	2153591
2022-11-29	10.99	11.26	10.86	11.04	1788604
2022-11-30	11.12	11.31	10.90	11.20	1631331
2022-12-01	11.20	11.46	11.11	11.20	2588865
2022-12-02	11.02	11.22	10.98	11.14	1443334
2022-12-05	11.18	11.33	10.44	10.57	1383939
2022-12-06	10.50	10.68	10.24	10.33	1454657
2022-12-07	10.24	10.34	10.04	10.17	1050485
2022-12-08	10.09	10.57	10.08	10.26	1153874
2022-12-09	10.11	10.66	10.03	10.46	1162234
2022-12-12	10.53	10.53	10.11	10.21	1201683
2022-12-13	10.62	10.73	10.30	10.54	2454595
2022-12-14	11.03	11.20	10.70	11.06	2007417
2022-12-15	10.83	10.91	10.48	10.74	1573985
2022-12-16	10.59	10.75	10.16	10.23	3463220
2022-12-19	10.27	10.31	9.89	9.92	1338591
2022-12-20	9.88	10.04	9.60	9.80	1286189
2022-12-21	10.10	10.49	10.06	10.14	1250090
2022-12-22	10.00	10.24	9.75	10.23	1093225
2022-12-23	10.21	10.40	10.05	10.38	799984
2022-12-27	10.32	10.45	10.10	10.41	773993
2022-12-28	10.41	10.50	9.96	9.98	1021998
2022-12-29	10.14	10.85	10.11	10.77	1119605
2022-12-30	10.62	11.06	10.62	10.93	1007882
2023-01-03	11.15	11.40	11.02	11.21	1641510
2023-01-04	11.43	11.70	11.33	11.56	1654059
2023-01-05	10.85	11.05	10.39	10.80	1637249
2023-01-06	10.90	11.10	10.72	10.90	1713060
2023-01-09	10.95	11.39	10.70	11.24	2120476
2023-01-10	11.34	12.20	11.26	12.16	2449273
2023-01-11	12.19	13.11	12.15	12.82	2574124
2023-01-12	12.89	13.40	12.83	13.40	1491609
2023-01-13	13.25	13.64	13.25	13.62	2979695
2023-01-17	13.86	13.90	13.53	13.84	1352253
2023-01-18	13.92	14.15	13.49	13.58	1492140
2023-01-19	13.40	13.55	13.07	13.39	1224261
2023-01-20	13.46	13.58	13.23	13.53	748635
2023-01-23	13.68	14.33	13.61	14.33	1045596
2023-01-24	14.33	14.45	13.99	14.03	1094745
2023-01-25	13.81	14.68	13.72	14.63	1414406
2023-01-26	14.76	15.06	14.59	14.90	1233745
2023-01-27	14.84	15.39	14.83	15.27	1096329
2023-01-30	15.05	15.24	14.76	15.22	1365605
2023-01-31	15.25	16.20	15.22	16.13	2035485
2023-02-01	16.12	16.24	15.62	16.10	1231792
2023-02-02	16.25	16.70	16.21	16.40	1421734
2023-02-03	15.94	16.45	15.85	16.21	1373134
2023-02-06	16.05	16.13	15.65	15.84	1579262
2023-02-07	15.65	15.80	15.27	15.68	2527066
2023-02-08	15.43	15.50	14.64	15.07	2774456
2023-02-09	15.33	15.33	14.51	14.64	2209462
2023-02-10	14.42	14.57	14.17	14.54	1594373
2023-02-13	14.50	14.91	14.20	14.91	1190181
2023-02-14	14.71	15.73	14.53	15.59	2198793
2023-02-15	15.53	16.19	15.49	16.01	1244522
2023-02-16	15.76	16.29	15.66	15.67	1072930
2023-02-17	15.66	15.87	15.34	15.80	1062975
2023-02-21	15.44	15.70	15.03	15.04	1871754
2023-02-22	15.04	16.25	14.81	15.99	2385126
2023-02-23	16.45	17.03	16.36	16.91	1468895
2023-02-24	16.50	16.50	15.91	16.06	1267704
2023-02-27	16.21	16.60	16.13	16.57	1775965
2023-02-28	16.67	16.98	16.58	16.75	1031071
2023-03-01	17.26	17.34	16.87	16.97	1313771
2023-03-02	16.88	17.06	16.61	16.79	1155543
2023-03-03	16.89	17.04	16.52	16.88	993184
2023-03-06	16.82	16.88	16.39	16.50	1080785
2023-03-07	16.47	16.72	16.36	16.47	879078
2023-03-08	16.47	16.77	16.30	16.76	795173
2023-03-09	16.76	16.95	16.33	16.35	1193788
2023-03-10	16.27	16.29	15.71	15.88	1129905
2023-03-13	16.04	16.26	15.56	16.05	1731202
2023-03-14	16.66	16.95	16.40	16.79	1155692
2023-03-15	16.15	16.62	16.00	16.61	1368867
2023-03-16	16.35	16.89	16.32	16.81	799092
2023-03-17	16.64	16.84	16.44	16.63	2204204
2023-03-20	16.77	16.98	16.05	16.23	1219731
2023-03-21	16.67	17.05	16.64	16.75	1208701
2023-03-22	16.68	17.15	16.57	16.61	1519556
2023-03-23	16.77	17.00	15.62	15.92	1190144
2023-03-24	15.69	16.16	15.58	16.07	945984
2023-03-27	16.26	16.30	15.88	16.00	1035300
2023-03-28	16.03	16.33	15.89	16.06	1364514
2023-03-29	16.26	16.31	15.91	16.09	1173829
2023-03-30	16.18	16.54	16.06	16.22	863004
2023-03-31	16.37	17.10	16.37	17.05	1002312
2023-04-03	17.06	17.39	16.85	17.36	814696
2023-04-04	17.45	17.47	16.70	16.97	683483
2023-04-05	16.74	16.88	16.26	16.51	725654
2023-04-06	16.53	16.53	15.85	15.94	711576
2023-04-10	15.89	16.49	15.81	16.37	1669052
2023-04-11	16.41	16.93	16.19	16.64	1314376
2023-04-12	16.85	16.99	16.42	16.57	1044855
2023-04-13	16.77	16.88	16.62	16.79	626775
2023-04-14	16.96	17.36	16.81	16.92	708455
2023-04-17	16.93	17.06	16.67	16.75	588030
2023-04-18	16.83	16.90	16.48	16.79	783225
2023-04-19	16.69	16.73	16.40	16.49	775376
2023-04-20	16.27	17.08	16.26	16.76	784485
2023-04-21	16.76	16.98	16.62	16.77	590691
2023-04-24	16.70	16.77	16.32	16.76	703970
2023-04-25	16.51	16.64	15.95	15.97	1357519
2023-04-26	15.84	16.25	15.76	15.99	1148658
2023-04-27	16.01	16.13	15.48	15.85	1162522
2023-04-28	15.86	16.75	15.86	16.74	861140
2023-05-01	16.63	16.81	16.22	16.40	828834
2023-05-02	16.24	16.36	15.67	16.00	771696
2023-05-03	15.98	16.05	15.23	15.24	1319627
2023-05-04	15.01	15.03	13.94	14.12	1216919
2023-05-05	14.37	15.04	14.13	14.99	1102226
2023-05-08	15.15	15.60	15.14	15.60	1396125
2023-05-09	15.39	15.53	15.05	15.10	1456339
2023-05-10	15.75	17.85	15.75	16.81	2910575
2023-05-11	16.86	16.90	15.94	16.03	1076264
2023-05-12	16.00	16.22	15.62	15.70	1026302
2023-05-15	15.79	16.21	15.57	15.91	922910
2023-05-16	15.64	15.93	15.45	15.49	787914
2023-05-17	15.45	15.99	15.45	15.81	688645
2023-05-18	15.76	16.07	15.66	15.81	556589
2023-05-19	15.60	15.64	14.32	14.68	1108452
2023-05-22	14.64	14.77	14.37	14.59	968072
2023-05-23	14.50	14.98	14.45	14.73	736435
2023-05-24	14.77	14.87	14.17	14.26	1060163
2023-05-25	14.21	14.38	14.01	14.30	669403
2023-05-26	14.18	14.61	14.16	14.36	631299
2023-05-30	14.56	14.71	14.09	14.16	498303
2023-05-31	13.95	14.13	13.26	13.38	819409
2023-06-01	13.26	13.34	12.80	13.14	1054832
2023-06-02	13.48	14.26	13.30	14.13	1060679
2023-06-05	13.93	14.10	13.63	14.13	999016
2023-06-06	13.65	14.61	13.65	14.43	833495
2023-06-07	14.63	15.81	14.53	15.74	1113019
2023-06-08	15.60	15.75	14.73	14.75	924065
2023-06-09	14.71	14.76	14.14	14.38	767123
2023-06-12	14.46	14.57	14.21	14.38	598675
2023-06-13	14.43	14.64	14.19	14.54	737046
2023-06-14	14.83	15.06	14.55	14.79	941960
2023-06-15	14.66	14.79	14.23	14.79	619208
2023-06-16	14.95	14.95	14.10	14.14	1286393
2023-06-20	14.09	14.10	13.67	13.83	958998
2023-06-21	13.76	14.25	13.60	14.09	542620
2023-06-22	14.01	14.06	13.69	13.90	606491
2023-06-23	13.53	13.77	13.33	13.43	1356189
2023-06-26	13.50	13.98	13.50	13.63	631093
2023-06-27	13.67	14.16	13.52	14.06	794464
2023-06-28	14.10	14.17	13.83	14.15	557410
2023-06-29	14.24	14.59	14.20	14.37	633871
2023-06-30	14.53	14.76	14.19	14.69	576958
2023-07-03	14.72	15.09	14.72	14.95	400477
2023-07-05	14.79	14.79	14.41	14.66	836670
2023-07-06	14.38	14.49	13.91	14.27	740426
2023-07-07	14.28	14.40	13.69	13.74	966394
2023-07-10	13.63	13.83	13.34	13.47	680659
2023-07-11	13.51	13.80	13.51	13.74	626291
2023-07-12	14.07	14.24	13.59	13.72	701967
2023-07-13	13.78	13.94	13.57	13.64	659126
2023-07-14	13.57	13.58	13.14	13.18	628350
2023-07-17	13.03	13.29	12.80	12.83	769391
2023-07-18	12.77	13.13	12.62	13.07	883938
2023-07-19	13.16	13.28	12.89	13.03	580063
2023-07-20	12.98	13.00	12.46	12.53	694154
2023-07-21	12.61	12.71	12.11	12.25	833722
2023-07-24	12.32	12.64	12.22	12.47	849786
2023-07-25	12.56	12.57	12.26	12.38	786170
2023-07-26	12.38	12.86	12.38	12.78	570840
2023-07-27	12.83	12.91	12.28	12.38	627965
2023-07-28	12.53	12.73	12.48	12.53	590106
2023-07-31	12.53	12.75	12.50	12.67	546909
2023-08-01	12.57	12.60	12.32	12.53	566644
2023-08-02	12.23	12.26	11.89	12.16	1054904
2023-08-03	12.19	12.39	11.97	12.30	1244135
2023-08-04	12.30	12.75	12.19	12.56	699356
2023-08-07	12.57	12.57	12.14	12.25	566297
2023-08-08	12.08	12.13	11.80	12.06	627104
2023-08-09	12.01	12.13	11.71	11.80	884412
2023-08-10	9.17	9.78	8.75	8.77	6354353
2023-08-11	8.51	9.05	8.16	8.81	3551531
2023-08-14	8.68	8.83	7.92	8.41	2561574
2023-08-15	8.22	8.48	8.04	8.10	1386639
2023-08-16	8.09	8.59	8.07	8.10	1450984
2023-08-17	8.16	8.46	8.09	8.16	1461501
2023-08-18	8.17	8.51	8.14	8.32	1097722
2023-08-21	8.25	8.45	8.04	8.25	1542060
2023-08-22	8.10	8.37	8.02	8.09	1077003
2023-08-23	8.00	8.34	7.96	8.29	1467807
2023-08-24	8.19	8.25	7.90	8.05	1014271
2023-08-25	8.11	8.27	7.93	7.94	1446167
2023-08-28	7.99	8.20	7.96	8.06	1457374
2023-08-29	8.16	8.16	8.00	8.10	929246
2023-08-30	8.07	8.10	7.94	8.01	1416065
2023-08-31	8.08	8.21	8.03	8.08	834054
2023-09-01	8.21	9.04	8.21	8.81	1815656
2023-09-05	8.65	9.06	8.51	9.02	1730244
2023-09-06	9.04	9.12	8.59	8.91	1421152
2023-09-07	8.81	8.82	8.46	8.47	910171
2023-09-08	8.45	8.49	8.16	8.16	1082509
2023-09-11	8.25	8.32	8.02	8.06	1724956
2023-09-12	8.12	8.35	8.03	8.32	1005529
2023-09-13	8.25	8.40	8.16	8.30	1242460
2023-09-14	8.38	8.53	8.32	8.33	919699
2023-09-15	8.34	8.49	8.28	8.43	1782793
2023-09-18	8.44	8.44	8.17	8.22	1200314
2023-09-19	8.25	8.55	8.25	8.47	883439
2023-09-20	8.52	8.60	8.22	8.26	1148061
2023-09-21	8.18	8.33	8.17	8.30	903612
2023-09-22	8.39	8.49	8.25	8.26	877366
2023-09-25	8.14	8.61	8.11	8.50	963209
2023-09-26	8.41	8.51	8.05	8.06	815005
2023-09-27	8.13	8.18	7.77	7.80	1005874
2023-09-28	7.77	7.77	7.50	7.56	1133573
2023-09-29	7.83	8.26	7.80	8.06	1207254
2023-10-02	8.12	8.13	7.91	7.96	1223401
2023-10-03	7.93	8.18	7.91	8.09	894263
2023-10-04	8.11	8.21	7.97	8.14	583133
2023-10-05	8.09	8.28	8.00	8.13	652371
2023-10-06	8.04	8.23	7.83	7.85	907511
2023-10-09	7.74	7.95	7.57	7.90	905894
2023-10-10	7.97	8.06	7.76	7.82	766977
2023-10-11	7.85	7.94	7.68	7.75	641065
2023-10-12	7.77	7.77	7.34	7.60	1224349
2023-10-13	7.61	7.63	7.21	7.24	858370
2023-10-16	7.28	7.97	7.28	7.89	1382971
2023-10-17	7.86	8.39	7.86	8.18	1123847
2023-10-18	8.11	8.14	7.90	8.01	839455
2023-10-19	7.99	8.44	7.97	8.22	856582
2023-10-20	8.23	8.51	8.18	8.36	951208
2023-10-23	8.29	8.35	8.04	8.21	899964
2023-10-24	8.40	8.65	8.36	8.50	840780
2023-10-25	8.38	8.70	8.30	8.43	910668
2023-10-26	8.50	8.65	8.25	8.36	915729
2023-10-27	8.33	8.41	8.02	8.08	724555
2023-10-30	8.24	8.31	8.09	8.19	721660
2023-10-31	8.16	8.25	7.97	8.05	1066764
2023-11-01	8.03	8.09	7.52	7.64	872253
2023-11-02	7.75	7.84	7.53	7.69	1863239
2023-11-03	7.96	8.50	7.92	8.45	1902978
2023-11-06	8.50	8.54	8.24	8.43	992935
2023-11-07	8.28	8.49	8.21	8.44	622079
2023-11-08	8.44	8.55	8.17	8.29	829573
2023-11-09	8.32	9.04	7.94	8.64	2263613
2023-11-10	8.11	8.43	7.73	8.39	2653714
2023-11-13	8.34	8.45	7.58	7.63	1265060
2023-11-14	7.92	8.35	7.85	8.19	1480565
2023-11-15	8.31	8.75	8.19	8.63	1531597
2023-11-16	8.53	8.53	7.99	8.35	1026483
2023-11-17	8.52	8.66	8.29	8.62	972338
2023-11-20	8.62	8.66	8.43	8.55	868341
2023-11-21	8.49	8.49	8.10	8.23	680767
2023-11-22	8.32	8.48	8.25	8.37	897434
2023-11-24	8.35	8.47	8.25	8.40	371615
2023-11-27	8.36	8.60	8.15	8.54	668742
2023-11-28	8.58	8.85	8.45	8.75	829119
2023-11-29	8.85	8.96	8.69	8.87	913737
2023-11-30	8.85	8.90	8.46	8.57	1289547
2023-12-01	8.57	9.14	8.47	9.09	1094499
2023-12-04	9.05	9.55	9.05	9.40	1033946
2023-12-05	9.29	9.43	9.03	9.05	1009175
2023-12-06	9.12	9.26	8.90	8.96	1072248
2023-12-07	8.97	9.01	8.67	8.96	999266
2023-12-08	8.96	9.07	8.81	8.94	659969
2023-12-11	8.96	9.16	8.94	9.03	868201
2023-12-12	8.99	9.15	8.76	9.01	1151484
2023-12-13	9.01	9.49	8.84	9.38	1958449
2023-12-14	9.50	9.99	9.50	9.93	1604249
2023-12-15	9.98	10.06	8.94	8.98	4128148
2023-12-18	9.08	9.45	9.05	9.38	1355485
2023-12-19	9.48	9.64	9.08	9.15	1145465
2023-12-20	9.07	9.32	8.84	8.94	1005035
2023-12-21	9.10	9.46	9.05	9.16	713831
2023-12-22	8.93	9.30	8.76	9.12	728586
2023-12-26	9.14	9.52	9.09	9.42	778162
2023-12-27	9.44	9.47	9.12	9.18	627114
2023-12-28	9.18	9.24	9.03	9.00	692667
2023-12-29	9.01	9.10	8.86	8.89	860978
2024-01-02	8.80	8.92	8.61	8.64	955291
2024-01-03	8.51	8.56	7.87	7.88	1291665
2024-01-04	7.82	7.85	7.58	7.72	1359891
2024-01-05	7.80	8.02	7.71	7.73	997624
2024-01-08	7.87	9.28	7.87	9.15	1835940
2024-01-09	9.03	9.17	8.88	8.93	1035651
2024-01-10	8.88	9.03	8.69	8.96	977472
2024-01-11	8.84	9.30	8.73	9.07	1205532
2024-01-12	9.15	9.22	8.92	8.94	731770
2024-01-16	8.79	8.90	8.54	8.59	710396
2024-01-17	8.38	8.38	8.08	8.14	917464
2024-01-18	8.16	8.28	7.88	8.18	922808
2024-01-19	8.19	8.31	7.99	8.24	1223686
2024-01-22	8.35	8.54	8.26	8.50	885669
2024-01-23	8.72	8.78	8.55	8.62	632151
2024-01-24	8.73	8.75	8.37	8.38	575805
2024-01-25	8.48	8.65	8.33	8.46	484533
2024-01-26	8.59	8.76	8.57	8.59	521538
2024-01-29	8.56	8.72	8.41	8.62	509757
2024-01-30	8.51	8.75	8.45	8.56	473326
2024-01-31	8.52	8.78	8.35	8.36	517272
2024-02-01	8.47	8.52	8.07	8.46	745182
2024-02-02	8.31	8.64	8.05	8.57	1204827
2024-02-05	8.43	8.76	8.30	8.65	938810
2024-02-06	8.61	9.01	8.49	8.72	1177031
2024-02-07	8.70	8.70	8.06	8.09	1114612
2024-02-08	8.13	8.63	8.13	8.63	761866
2024-02-09	8.62	8.80	8.47	8.79	566899
2024-02-12	8.80	9.17	8.80	9.10	783982
2024-02-13	8.64	8.64	8.38	8.41	881626
2024-02-14	8.62	8.94	8.50	8.86	697901
2024-02-15	9.06	9.30	8.99	9.28	895360
2024-02-16	9.05	9.32	8.90	9.25	674884
2024-02-20	9.09	9.15	8.97	9.15	882155
2024-02-21	8.39	9.34	8.25	9.33	1604563
2024-02-22	9.38	10.18	9.27	10.16	1190672
2024-02-23	10.19	10.32	9.75	9.88	1103646
2024-02-26	9.74	10.01	9.59	9.61	986245
2024-02-27	9.74	10.08	9.70	9.96	1043748
2024-02-28	9.77	10.07	9.75	9.84	947798
2024-02-29	10.00	10.20	9.82	10.17	883652
2024-03-01	10.16	10.16	9.88	10.15	942437
2024-03-04	10.23	10.32	9.58	9.63	850989
2024-03-05	9.52	9.76	9.52	9.59	639684
2024-03-06	9.64	9.72	9.27	9.35	603912
2024-03-07	9.40	9.74	9.40	9.71	762680
2024-03-08	9.78	10.03	9.71	10.00	681561
2024-03-11	9.93	10.02	9.57	9.70	744457
2024-03-12	9.72	9.93	9.54	9.87	692759
2024-03-13	9.86	10.24	9.86	10.16	834966
2024-03-14	10.07	10.10	9.81	10.01	714875
2024-03-15	9.94	10.44	9.94	10.15	2188880
2024-03-18	10.07	10.16	9.87	9.91	692397
2024-03-19	9.86	10.19	9.86	10.05	685405
2024-03-20	10.05	10.43	10.02	10.32	557516
2024-03-21	10.46	10.90	10.42	10.67	944473
2024-03-22	10.42	10.62	10.31	10.51	761706
2024-03-25	10.58	10.97	10.58	10.82	782450
2024-03-26	10.97	11.09	10.76	10.76	587107
2024-03-27	10.93	11.30	10.91	11.18	560428
2024-03-28	11.21	11.34	11.04	11.21	684041
2024-04-01	11.33	11.33	10.76	10.79	890952
2024-04-02	10.55	10.58	10.29	10.36	889350
2024-04-03	10.31	10.42	10.13	10.20	609009
2024-04-04	10.33	10.41	9.85	9.85	796124
2024-04-05	9.79	9.89	9.68	9.69	791372
2024-04-08	9.80	9.94	9.63	9.74	904591
2024-04-09	9.78	9.94	9.74	9.78	675779
2024-04-10	9.43	9.58	9.23	9.55	983707
2024-04-11	9.62	9.77	9.35	9.49	675811
2024-04-12	9.38	9.42	9.07	9.12	691019
2024-04-15	9.23	9.40	9.16	9.28	850608
2024-04-16	9.24	9.61	9.15	9.59	773975
2024-04-17	9.74	9.79	9.35	9.42	550261
2024-04-18	9.48	9.68	9.36	9.59	599089
2024-04-19	9.53	9.87	9.53	9.78	568215
2024-04-22	9.92	10.12	9.81	10.01	683309
2024-04-23	10.00	10.49	9.98	10.42	744603
2024-04-24	10.35	10.67	10.33	10.62	589815
2024-04-25	10.41	10.50	10.13	10.49	822576
2024-04-26	10.57	11.04	10.57	10.90	662900
2024-04-29	10.97	11.10	10.65	10.73	1131392
2024-04-30	10.74	11.15	10.72	10.74	991451
2024-05-01	10.69	10.81	10.34	10.45	697863
2024-05-02	11.08	11.21	10.82	10.89	2065177
2024-05-03	11.12	11.15	10.63	10.75	1180902
2024-05-06	11.26	11.57	11.23	11.43	1298485
2024-05-07	11.54	11.75	11.40	11.42	1156562
2024-05-08	11.92	13.20	11.65	12.74	2207303
2024-05-09	12.85	13.42	12.54	13.37	2130788
2024-05-10	13.28	13.50	13.19	13.49	1703693
2024-05-13	13.67	14.10	13.51	14.05	1663962
2024-05-14	14.21	14.45	13.89	14.06	1348567
2024-05-15	14.10	14.19	13.76	13.86	1128711
2024-05-16	13.85	13.96	13.46	13.55	1184361
2024-05-17	13.51	13.70	13.45	13.46	684788
2024-05-20	13.45	13.53	13.22	13.42	779221
2024-05-21	13.31	13.41	13.22	13.39	416730
2024-05-22	13.30	13.34	13.07	13.14	494569
2024-05-23	13.11	13.11	12.59	12.73	999365
2024-05-24	12.91	13.46	12.84	13.45	841721
2024-05-28	13.64	14.18	13.61	13.76	944449
2024-05-29	13.58	13.87	13.47	13.82	674444
2024-05-30	13.95	14.06	13.62	13.68	589527
2024-05-31	13.67	13.80	13.46	13.62	949457
2024-06-03	13.77	13.79	13.15	13.73	920683
2024-06-04	13.55	13.72	13.21	13.34	686455
2024-06-05	13.46	13.62	13.21	13.38	577135
2024-06-06	13.32	13.46	13.10	13.12	614905
2024-06-07	12.96	13.23	12.86	13.10	681217
2024-06-10	12.83	13.08	12.75	12.87	931253
2024-06-11	12.74	13.26	12.73	13.08	957044
2024-06-12	13.71	13.74	13.24	13.30	858491
2024-06-13	13.33	13.33	12.74	12.83	812210
2024-06-14	12.54	12.71	12.33	12.54	751908
2024-06-17	12.45	12.77	12.21	12.75	1094828
2024-06-18	12.77	13.22	12.65	13.15	1321863
2024-06-20	13.33	13.93	13.05	13.90	1121405
2024-06-21	13.88	14.04	13.53	13.87	11370416
2024-06-24	13.63	14.09	13.55	13.95	1713938
2024-06-25	14.05	14.11	13.74	14.05	1773331
2024-06-26	13.96	14.02	13.27	13.42	1335472
2024-06-27	13.28	13.68	13.16	13.27	1016113
2024-06-28	13.24	13.55	13.14	13.42	1746269
2024-07-01	13.66	13.76	13.03	13.17	1058793
2024-07-02	13.23	13.23	12.93	13.09	716327
2024-07-03	13.11	13.24	12.98	12.98	446769
2024-07-05	12.89	13.02	12.66	12.97	1004105
2024-07-08	13.06	13.22	12.65	12.90	1846281
2024-07-09	12.85	12.91	12.37	12.39	1258211
2024-07-10	12.44	12.44	12.14	12.16	1098791
2024-07-11	12.50	12.88	12.30	12.74	1017143
2024-07-12	12.93	12.93	12.63	12.71	810386
2024-07-15	12.75	12.85	12.53	12.75	927897
2024-07-16	12.93	13.17	12.59	13.07	1092013
2024-07-17	12.87	13.47	12.77	13.00	822738
2024-07-18	12.95	13.29	12.61	12.69	686900
2024-07-19	13.55	13.98	13.26	13.84	1546624
2024-07-22	14.00	14.45	13.83	14.30	1447202
2024-07-23	14.18	14.76	14.18	14.48	980814
2024-07-24	14.36	14.57	13.86	14.22	1061951
2024-07-25	14.30	14.66	14.03	14.37	908043
2024-07-26	14.64	14.97	14.40	14.51	754954
2024-07-29	14.57	14.72	14.38	14.55	614849
2024-07-30	14.62	14.77	14.41	14.52	737981
2024-07-31	14.80	15.24	14.52	14.87	967494
2024-08-01	14.69	14.83	14.00	14.15	991181
2024-08-02	13.42	13.80	13.25	13.72	1218772
2024-08-05	12.70	13.68	12.50	13.24	1248906
2024-08-06	13.30	13.98	13.03	13.82	1258914
2024-08-07	13.98	14.40	12.80	12.88	1845663
2024-08-08	13.38	13.59	12.72	13.00	1690300
2024-08-09	12.79	12.88	12.57	12.59	1040011
2024-08-12	12.63	12.74	12.35	12.61	1446428
2024-08-13	12.70	12.80	12.39	12.69	1342886
2024-08-14	12.65	12.67	12.25	12.54	997871
2024-08-15	13.08	13.08	12.77	12.88	1124433
2024-08-16	12.79	13.12	12.67	13.11	1119753
2024-08-19	13.10	13.27	12.84	12.99	1049050
2024-08-20	12.92	12.92	12.31	12.38	1013666
2024-08-21	12.59	12.91	12.42	12.59	968737
2024-08-22	12.65	12.74	12.48	12.51	890646
2024-08-23	12.97	13.56	12.87	13.51	1337486
2024-08-26	13.64	13.75	13.33	13.60	988714
2024-08-27	13.39	13.79	13.18	13.58	924474
2024-08-28	13.50	13.84	13.39	13.60	864994
2024-08-29	13.65	13.89	13.46	13.79	560849
2024-08-30	13.85	13.85	13.36	13.71	665091
2024-09-03	13.59	13.84	13.51	13.70	964037
2024-09-04	13.66	13.86	13.51	13.81	735239
2024-09-05	13.90	14.25	13.60	13.65	996171
2024-09-06	13.60	14.03	13.54	13.99	1200318
2024-09-09	13.98	14.21	13.74	14.10	1340501
2024-09-10	14.17	14.23	13.59	13.71	1005324
2024-09-11	13.56	13.64	12.85	13.29	1149758
2024-09-12	13.27	13.61	13.12	13.58	828341
2024-09-13	13.72	14.72	13.63	14.71	1258350
2024-09-16	14.73	15.13	14.63	14.97	1201936
2024-09-17	15.08	15.30	14.73	15.06	1211590
2024-09-18	15.12	15.37	14.73	14.89	910202
2024-09-19	15.22	15.35	14.90	15.19	1359822
2024-09-20	15.31	15.37	14.87	15.35	6707813
2024-09-23	15.35	15.57	15.08	15.38	1922470
2024-09-24	15.56	16.15	15.45	16.09	1674622
2024-09-25	16.12	16.41	15.79	16.08	2036180
2024-09-26	16.36	17.22	16.31	17.18	2497742
2024-09-27	17.30	17.57	16.93	17.51	2231618
2024-09-30	17.33	17.54	16.74	17.32	2525527
2024-10-01	17.19	17.31	16.82	16.97	1466830
2024-10-02	16.77	17.20	16.74	17.16	1294550
2024-10-03	17.82	18.28	17.64	18.00	2572134
2024-10-04	18.24	18.51	17.39	17.79	2229839
2024-10-07	17.80	18.00	17.14	17.24	1562749
2024-10-08	17.27	17.37	16.73	17.02	1076729
2024-10-09	17.13	17.13	16.24	16.46	1221538
2024-10-10	16.36	16.45	16.06	16.42	1124162
2024-10-11	16.45	16.61	16.35	16.52	723992
2024-10-14	16.41	16.70	16.30	16.60	768821
2024-10-15	16.59	16.86	16.30	16.34	650349
2024-10-16	16.44	16.46	15.95	16.26	774323
2024-10-17	16.31	17.14	16.22	16.94	1050871
2024-10-18	17.02	17.26	16.88	17.15	762007
2024-10-21	17.07	17.08	16.19	16.42	1050934
2024-10-22	16.23	16.36	15.88	15.93	707478
2024-10-23	15.93	15.95	15.57	15.78	638048
2024-10-24	15.94	16.00	15.40	15.61	731881
2024-10-25	15.95	16.04	15.71	15.81	764657
2024-10-28	15.87	16.24	15.83	16.18	522116
2024-10-29	15.89	16.04	15.60	15.69	672847
2024-10-30	15.61	16.14	15.60	15.70	847338
2024-10-31	15.79	15.90	15.39	15.39	671760
2024-11-01	15.48	15.58	15.22	15.36	856276
2024-11-04	15.42	15.85	15.36	15.58	693860
2024-11-05	15.48	15.78	15.48	15.49	756146
2024-11-06	15.72	16.31	15.61	16.05	2455840
2024-11-07	17.18	21.84	17.18	21.80	5904853
2024-11-08	21.22	22.00	20.91	21.97	3041434
2024-11-11	22.21	22.60	21.70	22.31	1651128
2024-11-12	22.37	22.47	21.61	22.11	1565994
2024-11-13	22.43	22.86	21.38	21.51	1184819
2024-11-14	21.61	22.12	21.27	22.03	953230
2024-11-15	22.15	22.15	21.24	21.79	765832
2024-11-18	21.80	22.05	21.49	21.89	753655
2024-11-19	21.71	22.51	21.43	22.35	725418
2024-11-20	22.26	22.65	22.07	22.16	716954
2024-11-21	22.19	23.15	22.01	22.88	717932
2024-11-22	23.20	23.73	22.81	23.40	1179933
2024-11-25	23.57	24.09	23.37	23.74	1126898
2024-11-26	23.41	23.60	22.91	23.01	826331
2024-11-27	23.16	23.46	23.03	23.17	626877
2024-11-29	23.25	23.48	23.06	23.19	372409
2024-12-02	23.36	23.66	22.97	23.53	993692
2024-12-03	23.54	23.74	23.24	23.68	612450
2024-12-04	23.55	24.16	23.52	23.98	767371
2024-12-05	23.64	23.78	22.67	22.98	831287
2024-12-06	23.21	23.21	22.53	22.99	677197
2024-12-09	23.11	23.27	22.37	22.59	1184893
2024-12-10	22.46	23.14	22.35	22.72	974642
2024-12-11	24.20	24.64	23.52	24.25	2456502
2024-12-12	24.00	24.29	23.64	23.68	896564
2024-12-13	23.87	24.03	23.33	23.51	705811
2024-12-16	23.50	23.70	23.25	23.36	920864
2024-12-17	23.29	23.38	22.68	23.16	1021198
2024-12-18	23.36	23.60	21.76	22.05	1094941
2024-12-19	22.44	22.85	22.25	22.45	1707668
2024-12-20	22.00	23.28	21.89	23.06	5812428
2024-12-23	22.74	23.06	22.50	22.72	806875
2024-12-24	22.74	22.97	22.50	22.94	409306
2024-12-26	22.90	23.39	22.78	23.20	949600
2024-12-27	22.90	23.14	22.43	22.48	764378
2024-12-30	22.18	22.60	21.94	22.05	781012
2024-12-31	22.34	22.64	22.13	22.10	959954
2025-01-02	22.33	22.88	22.16	22.61	933631
2025-01-03	22.72	22.72	22.28	22.41	903674
2025-01-06	22.63	22.83	21.95	22.35	1503164
2025-01-07	22.45	22.81	22.10	22.80	1249300
2025-01-08	22.57	22.71	22.01	22.67	950595
2025-01-10	22.68	23.49	22.31	22.95	1333615
2025-01-13	22.49	23.02	21.73	22.67	1422579
2025-01-14	22.67	23.13	22.66	22.91	1452443
2025-01-15	23.45	23.54	22.88	23.03	1009446
2025-01-16	23.00	23.10	22.51	22.85	791144
2025-01-17	23.14	23.41	22.78	22.79	936492
2025-01-21	22.97	23.27	21.87	22.89	1959782
2025-01-22	22.93	23.78	22.43	22.56	1333934
2025-01-23	22.27	22.57	21.56	22.50	879634
2025-01-24	22.52	23.34	22.40	23.09	1066802
2025-01-27	22.72	23.46	22.60	23.22	857477
2025-01-28	23.21	23.69	22.85	23.40	1066802
2025-01-29	23.41	23.50	23.00	23.12	595980
2025-01-30	23.48	24.43	23.34	23.98	863259
2025-01-31	23.50	23.71	22.24	22.33	1074974
2025-02-03	21.63	22.23	21.21	21.89	1520414
2025-02-04	22.16	22.34	21.65	21.77	674628
2025-02-05	21.92	22.41	21.64	22.19	825125
2025-02-06	22.57	22.65	21.42	21.52	896047
2025-02-07	21.39	21.64	20.83	20.94	933526
2025-02-10	20.97	21.07	20.41	20.80	1226370
2025-02-11	20.61	20.95	20.46	20.50	942275
2025-02-12	19.96	20.02	18.36	18.40	1426409
2025-02-13	18.99	19.02	18.54	18.87	1435120
2025-02-14	18.88	19.05	18.36	18.53	1186695
2025-02-18	18.57	18.97	18.44	18.73	2116444
2025-02-19	17.38	17.39	14.44	15.62	5594520
2025-02-20	15.21	15.43	14.74	15.22	2889168
2025-02-21	15.59	15.81	15.04	15.16	2046011
2025-02-24	15.24	15.44	15.11	15.27	1336979
2025-02-25	15.17	15.36	14.71	15.01	1448026
2025-02-26	16.01	16.71	15.42	15.49	1825153
2025-02-27	15.40	15.67	14.73	14.77	1667561
2025-02-28	14.70	15.21	14.51	14.79	1492919
2025-03-03	14.93	14.99	14.17	14.34	1287053
2025-03-04	14.18	14.54	13.65	14.19	2063006
2025-03-05	14.03	14.35	13.66	14.30	1196544
2025-03-06	14.02	14.54	13.94	14.26	1092271
2025-03-07	14.23	14.36	13.69	14.11	1246984
2025-03-10	13.96	14.48	13.81	14.02	1486651
2025-03-11	13.93	14.30	13.36	13.61	1569476
2025-03-12	13.98	14.07	13.33	13.43	1166311
2025-03-13	13.66	13.66	13.07	13.28	1073375
2025-03-14	13.56	13.75	13.18	13.36	1110318
2025-03-17	13.36	13.84	13.21	13.64	1244065
2025-03-18	13.42	13.53	13.20	13.42	951243
2025-03-19	13.46	14.15	13.42	13.99	1296946
2025-03-20	13.78	14.08	13.59	13.80	1480953
2025-03-21	13.51	14.06	13.40	13.77	3421279
2025-03-24	14.07	14.50	14.00	14.43	1266834
2025-03-25	14.42	14.68	14.29	14.59	1552598
2025-03-26	14.55	14.66	13.94	14.25	1206638
2025-03-27	14.10	14.41	13.94	14.17	803508
2025-03-28	14.02	14.08	13.65	13.75	923015
2025-03-31	13.51	14.00	13.44	13.81	1228441
2025-04-01	13.94	14.17	13.73	14.07	1164312
2025-04-02	13.82	14.85	13.72	14.60	1490026
2025-04-03	13.69	13.69	11.11	11.12	3541178
2025-04-04	10.65	11.96	10.44	11.78	2696807
2025-04-07	11.30	11.85	10.66	11.13	2723471
2025-04-08	11.63	11.81	9.85	10.07	2488191
2025-04-09	9.89	12.53	9.58	12.33	2636318
2025-04-10	11.72	11.81	10.85	11.14	1865874
2025-04-11	11.01	11.20	10.64	11.05	1186169
2025-04-14	11.34	11.56	10.68	11.06	1150166
2025-04-15	10.91	11.10	10.61	10.75	982544
2025-04-16	10.63	10.92	10.46	10.54	1078458
2025-04-17	10.59	10.85	10.48	10.79	1127723
2025-04-21	11.42	11.64	11.17	11.46	1743769
2025-04-22	11.91	12.33	11.78	12.23	1563601
2025-04-23	12.85	13.16	12.32	12.36	1291930
2025-04-24	12.46	13.01	12.15	12.88	1159530
2025-04-25	12.76	12.90	12.58	12.72	1161013
2025-04-28	12.61	13.12	12.61	12.98	1091898
2025-04-29	12.90	13.12	12.72	13.11	1093906
2025-04-30	12.75	13.11	12.44	13.05	1245130
2025-05-01	13.00	13.42	12.99	13.15	1355797
2025-05-02	13.40	14.11	13.33	14.08	2086551
2025-05-05	14.50	14.56	14.18	14.22	2156591
2025-05-06	14.17	14.54	14.06	14.24	2154231
2025-05-07	14.39	15.05	14.39	14.80	2568098
2025-05-08	15.53	16.57	15.20	16.32	3559706
2025-05-09	16.34	16.37	15.22	15.29	2409375
2025-05-12	16.41	17.17	16.22	16.67	2516837
2025-05-13	16.93	16.96	16.55	16.87	1563462
2025-05-14	16.45	16.90	16.40	16.48	2012724
2025-05-15	16.33	16.48	16.09	16.43	1231218
2025-05-16	16.85	17.24	16.57	17.12	1550359
2025-05-19	16.68	17.12	16.53	17.07	924967
2025-05-20	17.25	17.61	17.07	17.28	978929
2025-05-21	16.83	17.06	16.62	16.63	790153
2025-05-22	16.56	16.84	16.33	16.82	976116
2025-05-23	16.04	16.45	15.96	16.36	789975
2025-05-27	16.79	17.44	16.54	17.44	1522372
2025-05-28	17.39	17.42	17.16	17.27	790417
2025-05-29	17.48	17.48	17.22	17.35	1009528
2025-05-30	17.09	17.23	16.96	17.06	1236564
2025-06-02	16.88	16.93	16.12	16.61	1153039
2025-06-03	16.80	17.03	16.47	16.79	977841
2025-06-04	16.85	16.99	16.54	16.65	906501
2025-06-05	16.58	17.42	16.58	17.22	1095182
2025-06-06	17.44	17.81	17.04	17.75	1213442
2025-06-09	17.94	18.87	17.82	18.63	2381880
2025-06-10	18.71	18.95	18.60	18.79	1449504
2025-06-11	18.97	19.14	18.26	18.29	1086423
2025-06-12	18.16	18.55	17.87	18.46	1008087
2025-06-13	18.05	18.33	17.02	17.28	1329456
2025-06-16	17.56	17.97	17.27	17.88	1168682
2025-06-17	17.73	17.86	17.41	17.43	778394
2025-06-18	17.27	17.73	17.27	17.60	877232
2025-06-20	17.71	17.90	17.25	17.26	2742045
2025-06-23	17.09	17.38	16.58	17.34	1586715
2025-06-24	17.60	17.70	17.18	17.28	856139
2025-06-25	17.60	18.03	17.40	17.84	1259843
2025-06-26	18.03	18.37	17.78	18.28	1663905
2025-06-27	18.49	18.82	18.18	18.53	1657445
2025-06-30	18.47	18.64	18.04	17.98	1357064
2025-07-01	18.00	19.10	17.90	19.08	1007821
2025-07-02	19.15	20.26	18.98	19.84	2181439
2025-07-03	19.82	20.07	19.73	19.94	874469
2025-07-07	19.60	20.16	19.45	19.54	1326862
2025-07-08	19.58	19.64	19.04	19.44	1859433
2025-07-09	19.34	19.51	19.10	19.44	958016
2025-07-10	19.47	20.11	19.35	19.91	1311912
2025-07-11	19.80	19.98	19.38	19.40	841009
2025-07-14	19.30	19.60	18.95	19.33	1004304
2025-07-15	19.50	19.93	18.91	18.93	1213548
2025-07-16	19.11	19.61	18.87	19.47	986849
2025-07-17	19.65	20.52	19.61	20.36	1558249
2025-07-18	20.42	20.65	20.06	20.42	1467883
2025-07-21	20.55	21.11	20.55	20.88	1503267
2025-07-22	21.06	22.10	20.73	21.80	2063731
2025-07-23	22.18	23.38	22.13	23.36	3072570
2025-07-24	23.25	23.40	22.94	23.23	1222137
2025-07-25	23.71	23.74	23.17	23.24	1143921
2025-07-28	23.94	24.25	23.42	23.81	2048887
2025-07-29	24.21	24.21	22.97	23.40	1454905
2025-07-30	23.50	23.56	22.72	22.94	1428284
2025-07-31	22.90	23.11	22.44	22.58	1399162
2025-08-01	21.78	22.39	21.61	22.16	1896700
2025-08-04	23.38	23.38	22.13	22.88	1907937
2025-08-05	23.20	23.55	22.86	23.50	3790700
2025-08-06	24.50	27.36	24.50	26.98	5598971
2025-08-07	27.57	28.57	27.39	27.75	4293498
2025-08-08	27.50	28.30	26.97	27.44	3338178
2025-08-11	27.45	27.91	26.61	26.75	1756801
2025-08-12	27.16	27.72	26.82	27.69	1348820
2025-08-13	28.02	28.81	28.02	28.57	1776028
2025-08-14	27.83	28.49	27.72	28.48	1729513
2025-08-15	28.74	28.97	28.47	28.71	1429906
2025-08-18	28.25	28.76	27.76	28.15	1473104
2025-08-19	28.32	28.53	27.93	28.21	1103884
2025-08-20	27.83	28.64	27.60	28.63	1754035
2025-08-21	28.38	28.93	28.30	28.87	1249838
2025-08-22	29.00	30.78	28.71	30.72	2316777
2025-08-25	30.33	31.14	30.33	30.52	1373595
2025-08-26	30.53	31.53	30.53	31.50	1890015
2025-08-27	32.12	32.59	31.35	31.72	1794550
2025-08-28	31.78	32.55	31.71	32.40	1598511
2025-08-29	32.00	32.44	31.79	31.94	1389189
2025-09-02	31.46	31.81	31.25	31.34	1946157
2025-09-03	30.93	31.41	30.52	31.39	1827587
2025-09-04	31.26	32.20	31.06	32.01	2299644
2025-09-05	32.04	32.80	31.38	31.85	1520465
2025-09-08	32.37	32.37	31.68	31.74	1366518
2025-09-09	31.69	31.96	31.26	31.53	1212671
2025-09-10	31.90	31.99	30.64	30.88	1148654
2025-09-11	30.97	31.38	30.42	30.52	1738803
2025-09-12	30.49	30.73	30.19	30.73	529731

Explore More About WWW

Coins representing dividend payouts and trends

WWW Dividend History

Discover Wolverine World Wide'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

WWW Stock Split History

Discover Wolverine World Wide'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

WWW Historical Prices

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

Web Analytics