COHR Historical Prices

Summary

Key Stock Metrics

45.58

(April 4, 2025)

52-Week Low

113.60

(December 4, 2024)

52-Week High

113.60

(December 4, 2024)

All-Time High

87.20

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-22	0.13	0.13	0.13	0.13	32000
1993-04-23	0.14	0.14	0.14	0.14	72000
1993-05-03	0.13	0.13	0.13	0.13	48000
1993-05-05	0.16	0.16	0.16	0.16	16000
1993-05-10	0.14	0.14	0.14	0.14	8000
1993-05-11	0.14	0.16	0.14	0.16	118400
1993-05-12	0.14	0.16	0.14	0.14	40000
1993-05-13	0.14	0.15	0.14	0.14	145600
1993-05-14	0.15	0.15	0.15	0.15	64000
1993-05-17	0.16	0.16	0.14	0.15	360000
1993-05-19	0.14	0.14	0.14	0.14	64000
1993-05-20	0.14	0.16	0.14	0.16	35200
1993-05-21	0.14	0.15	0.14	0.15	292800
1993-05-24	0.13	0.16	0.13	0.16	16000
1993-05-26	0.13	0.13	0.13	0.13	94400
1993-05-28	0.13	0.13	0.13	0.13	8000
1993-06-01	0.13	0.15	0.13	0.15	144000
1993-06-02	0.13	0.14	0.13	0.13	56000
1993-06-03	0.14	0.14	0.14	0.14	1600
1993-06-04	0.14	0.15	0.13	0.13	70400
1993-06-07	0.13	0.14	0.13	0.14	288000
1993-06-09	0.15	0.15	0.15	0.15	8000
1993-06-11	0.13	0.13	0.13	0.13	35200
1993-06-16	0.13	0.13	0.13	0.13	208000
1993-06-17	0.13	0.15	0.13	0.13	328000
1993-06-18	0.13	0.13	0.13	0.13	1600
1993-06-21	0.13	0.13	0.13	0.13	80000
1993-06-28	0.14	0.14	0.14	0.14	16000
1993-06-29	0.13	0.14	0.13	0.14	40000
1993-07-02	0.13	0.13	0.13	0.13	16000
1993-07-06	0.13	0.13	0.13	0.13	3200
1993-07-08	0.15	0.15	0.15	0.15	16000
1993-07-09	0.13	0.13	0.13	0.13	16000
1993-07-12	0.13	0.13	0.13	0.13	16000
1993-07-13	0.13	0.13	0.13	0.13	73600
1993-07-14	0.15	0.15	0.13	0.13	86400
1993-07-15	0.14	0.14	0.14	0.14	11200
1993-07-19	0.13	0.13	0.13	0.13	17600
1993-07-20	0.13	0.13	0.13	0.13	28800
1993-07-21	0.13	0.13	0.13	0.13	32000
1993-07-22	0.13	0.13	0.12	0.12	19200
1993-07-23	0.13	0.13	0.13	0.13	3200
1993-07-27	0.12	0.12	0.12	0.12	16000
1993-08-02	0.12	0.12	0.12	0.12	32000
1993-08-04	0.12	0.13	0.12	0.12	139200
1993-08-05	0.11	0.13	0.11	0.12	94400
1993-08-06	0.11	0.11	0.11	0.11	3200
1993-08-09	0.13	0.13	0.13	0.13	3200
1993-08-10	0.11	0.13	0.11	0.11	140800
1993-08-11	0.12	0.12	0.12	0.12	1600
1993-08-12	0.10	0.12	0.10	0.11	184000
1993-08-16	0.12	0.13	0.12	0.13	432000
1993-08-17	0.13	0.14	0.13	0.14	318400
1993-08-18	0.14	0.14	0.14	0.14	3200
1993-08-19	0.13	0.14	0.13	0.14	104000
1993-08-20	0.15	0.15	0.14	0.14	64000
1993-08-23	0.15	0.15	0.13	0.13	72000
1993-08-25	0.14	0.14	0.13	0.13	80000
1993-08-31	0.13	0.13	0.13	0.13	147200
1993-09-01	0.15	0.16	0.13	0.15	377600
1993-09-02	0.16	0.17	0.14	0.17	419200
1993-09-07	0.17	0.17	0.16	0.17	102400
1993-09-09	0.18	0.19	0.18	0.19	124800
1993-09-13	0.18	0.20	0.18	0.20	12800
1993-09-14	0.20	0.20	0.17	0.18	385600
1993-09-15	0.16	0.16	0.16	0.16	14400
1993-09-16	0.18	0.19	0.18	0.18	36800
1993-09-17	0.16	0.17	0.16	0.16	179200
1993-09-21	0.16	0.16	0.16	0.16	40000
1993-09-23	0.17	0.18	0.16	0.17	510400
1993-09-24	0.18	0.18	0.16	0.16	104000
1993-09-27	0.18	0.18	0.16	0.16	304000
1993-09-28	0.16	0.17	0.16	0.16	235200
1993-09-29	0.16	0.19	0.16	0.17	859200
1993-09-30	0.19	0.22	0.18	0.19	984000
1993-10-01	0.19	0.20	0.19	0.20	64000
1993-10-04	0.20	0.20	0.20	0.20	32000
1993-10-05	0.19	0.20	0.19	0.19	24000
1993-10-06	0.19	0.19	0.19	0.19	62400
1993-10-07	0.20	0.20	0.19	0.19	80000
1993-10-08	0.19	0.20	0.19	0.20	22400
1993-10-12	0.19	0.20	0.19	0.20	57600
1993-10-13	0.19	0.20	0.19	0.20	134400
1993-10-14	0.20	0.20	0.20	0.20	17600
1993-10-18	0.20	0.20	0.20	0.20	17600
1993-10-19	0.20	0.21	0.19	0.19	331200
1993-10-20	0.19	0.20	0.18	0.20	334400
1993-10-21	0.19	0.21	0.19	0.20	1251200
1993-10-22	0.21	0.22	0.21	0.21	99200
1993-10-25	0.20	0.20	0.20	0.20	57600
1993-10-26	0.21	0.21	0.21	0.21	80000
1993-10-27	0.20	0.21	0.20	0.21	59200
1993-10-28	0.20	0.20	0.20	0.20	9600
1993-10-29	0.20	0.21	0.20	0.20	100800
1993-11-01	0.20	0.21	0.20	0.21	208000
1993-11-02	0.20	0.21	0.20	0.21	436800
1993-11-03	0.22	0.22	0.21	0.21	32000
1993-11-05	0.20	0.21	0.20	0.20	118400
1993-11-08	0.20	0.20	0.20	0.20	16000
1993-11-09	0.20	0.20	0.20	0.20	3200
1993-11-10	0.20	0.20	0.20	0.20	38400
1993-11-11	0.20	0.20	0.20	0.20	76800
1993-11-12	0.20	0.20	0.20	0.20	532800
1993-11-15	0.21	0.21	0.21	0.21	48000
1993-11-16	0.20	0.21	0.20	0.21	561600
1993-11-18	0.21	0.21	0.20	0.20	204800
1993-11-19	0.20	0.20	0.20	0.20	19200
1993-11-23	0.20	0.20	0.20	0.20	48000
1993-11-26	0.20	0.20	0.20	0.20	20800
1993-11-29	0.20	0.20	0.20	0.20	187200
1993-11-30	0.19	0.20	0.19	0.20	25600
1993-12-01	0.19	0.19	0.19	0.19	24000
1993-12-02	0.18	0.19	0.18	0.19	124800
1993-12-03	0.19	0.19	0.19	0.19	80000
1993-12-06	0.19	0.19	0.17	0.17	41600
1993-12-07	0.19	0.19	0.18	0.18	137600
1993-12-08	0.18	0.20	0.18	0.18	123200
1993-12-09	0.18	0.20	0.18	0.18	208000
1993-12-10	0.18	0.20	0.18	0.20	144000
1993-12-13	0.19	0.20	0.19	0.19	112000
1993-12-15	0.19	0.20	0.19	0.20	25600
1993-12-16	0.19	0.19	0.19	0.19	96000
1993-12-17	0.19	0.19	0.19	0.19	6400
1993-12-20	0.20	0.20	0.19	0.19	4800
1993-12-21	0.20	0.20	0.20	0.20	16000
1993-12-22	0.19	0.20	0.19	0.20	203200
1993-12-23	0.20	0.20	0.20	0.20	120000
1993-12-27	0.20	0.20	0.20	0.20	83200
1993-12-28	0.20	0.20	0.20	0.20	24000
1993-12-30	0.20	0.21	0.20	0.20	276800
1993-12-31	0.20	0.20	0.20	0.20	428800
1994-01-03	0.20	0.20	0.20	0.20	32000
1994-01-04	0.19	0.20	0.19	0.20	8000
1994-01-05	0.20	0.20	0.20	0.20	16000
1994-01-07	0.21	0.21	0.20	0.20	36800
1994-01-10	0.20	0.20	0.20	0.20	17600
1994-01-12	0.20	0.20	0.20	0.20	96000
1994-01-13	0.20	0.20	0.20	0.20	100800
1994-01-14	0.20	0.20	0.19	0.20	30400
1994-01-18	0.20	0.21	0.19	0.21	164800
1994-01-19	0.20	0.22	0.20	0.22	19200
1994-01-21	0.20	0.20	0.20	0.20	16000
1994-01-24	0.20	0.20	0.20	0.20	16000
1994-01-25	0.20	0.20	0.20	0.20	3200
1994-01-26	0.21	0.21	0.20	0.20	272000
1994-01-27	0.20	0.20	0.19	0.19	113600
1994-01-28	0.19	0.20	0.19	0.20	112000
1994-01-31	0.20	0.20	0.20	0.20	222400
1994-02-01	0.20	0.20	0.20	0.20	19200
1994-02-02	0.20	0.21	0.20	0.20	78400
1994-02-03	0.20	0.20	0.20	0.20	30400
1994-02-04	0.21	0.21	0.20	0.21	288000
1994-02-07	0.22	0.22	0.20	0.20	108800
1994-02-08	0.21	0.22	0.20	0.21	105600
1994-02-09	0.22	0.22	0.22	0.22	51200
1994-02-10	0.22	0.22	0.20	0.20	51200
1994-02-11	0.23	0.23	0.23	0.23	4800
1994-02-14	0.23	0.23	0.23	0.23	19200
1994-02-17	0.22	0.23	0.22	0.23	193600
1994-02-18	0.23	0.23	0.21	0.21	20800
1994-02-23	0.21	0.23	0.21	0.23	25600
1994-02-24	0.23	0.23	0.23	0.23	64000
1994-02-25	0.23	0.23	0.23	0.23	9600
1994-02-28	0.23	0.23	0.23	0.23	24000
1994-03-01	0.23	0.23	0.23	0.23	25600
1994-03-02	0.23	0.23	0.22	0.22	96000
1994-03-03	0.22	0.22	0.22	0.22	16000
1994-03-09	0.21	0.21	0.21	0.21	32000
1994-03-11	0.22	0.22	0.22	0.22	241600
1994-03-14	0.23	0.23	0.23	0.23	27200
1994-03-15	0.22	0.23	0.22	0.22	422400
1994-03-16	0.22	0.22	0.22	0.22	20800
1994-03-17	0.22	0.23	0.22	0.23	40000
1994-03-18	0.22	0.22	0.22	0.22	8000
1994-03-22	0.22	0.22	0.22	0.22	12800
1994-03-29	0.21	0.21	0.21	0.21	16000
1994-03-30	0.21	0.21	0.21	0.21	6400
1994-04-04	0.21	0.21	0.21	0.21	1600
1994-04-06	0.21	0.21	0.21	0.21	57600
1994-04-07	0.23	0.23	0.22	0.22	3200
1994-04-11	0.23	0.23	0.21	0.21	57600
1994-04-12	0.21	0.21	0.21	0.21	48000
1994-04-13	0.20	0.20	0.20	0.20	8000
1994-04-14	0.20	0.20	0.20	0.20	88000
1994-04-19	0.19	0.19	0.19	0.19	40000
1994-04-20	0.19	0.21	0.19	0.21	585600
1994-04-21	0.20	0.20	0.20	0.20	64000
1994-04-22	0.21	0.21	0.20	0.20	166400
1994-04-26	0.20	0.20	0.20	0.20	32000
1994-04-28	0.20	0.21	0.20	0.21	164800
1994-04-29	0.23	0.23	0.21	0.23	361600
1994-05-02	0.22	0.23	0.22	0.23	171200
1994-05-03	0.21	0.23	0.21	0.23	28800
1994-05-05	0.24	0.24	0.24	0.24	8000
1994-05-06	0.24	0.24	0.24	0.24	4800
1994-05-10	0.24	0.25	0.23	0.23	715200
1994-05-11	0.24	0.24	0.23	0.24	54400
1994-05-12	0.24	0.24	0.23	0.24	36800
1994-05-16	0.23	0.23	0.23	0.23	8000
1994-05-26	0.24	0.25	0.23	0.25	558400
1994-05-27	0.25	0.25	0.25	0.25	1600
1994-06-01	0.25	0.25	0.23	0.23	19200
1994-06-06	0.23	0.23	0.23	0.23	16000
1994-06-08	0.23	0.24	0.23	0.24	32000
1994-06-10	0.23	0.23	0.23	0.23	8000
1994-06-13	0.23	0.23	0.23	0.23	17600
1994-06-17	0.23	0.25	0.23	0.25	555200
1994-06-20	0.23	0.23	0.23	0.23	9600
1994-06-23	0.23	0.24	0.23	0.23	56000
1994-06-24	0.23	0.23	0.23	0.23	8000
1994-06-28	0.23	0.23	0.23	0.23	11200
1994-06-30	0.25	0.25	0.25	0.25	8000
1994-07-01	0.25	0.25	0.25	0.25	1600
1994-07-06	0.24	0.24	0.24	0.24	8000
1994-07-07	0.23	0.24	0.23	0.24	19200
1994-07-08	0.23	0.23	0.23	0.23	24000
1994-07-11	0.23	0.23	0.23	0.23	28800
1994-07-12	0.25	0.25	0.23	0.23	17600
1994-07-13	0.23	0.24	0.23	0.24	326400
1994-07-14	0.23	0.23	0.23	0.23	17600
1994-07-15	0.24	0.24	0.24	0.24	16000
1994-07-20	0.24	0.25	0.24	0.25	72000
1994-07-21	0.23	0.23	0.23	0.23	96000
1994-07-22	0.23	0.25	0.23	0.25	108800
1994-07-25	0.23	0.23	0.23	0.23	48000
1994-07-26	0.25	0.25	0.25	0.25	48000
1994-08-02	0.23	0.24	0.23	0.24	112000
1994-08-05	0.25	0.25	0.24	0.24	96000
1994-08-08	0.24	0.25	0.24	0.25	179200
1994-08-10	0.25	0.26	0.25	0.25	336000
1994-08-11	0.27	0.27	0.25	0.25	19200
1994-08-12	0.27	0.27	0.27	0.27	19200
1994-08-15	0.26	0.26	0.26	0.26	8000
1994-08-16	0.26	0.26	0.26	0.26	20800
1994-08-18	0.27	0.30	0.27	0.30	1000000
1994-08-19	0.30	0.31	0.28	0.31	947200
1994-08-22	0.32	0.38	0.32	0.35	675200
1994-08-23	0.38	0.38	0.35	0.35	697600
1994-08-24	0.35	0.38	0.35	0.37	654400
1994-08-25	0.35	0.37	0.34	0.37	112000
1994-08-26	0.37	0.37	0.34	0.34	131200
1994-08-29	0.36	0.36	0.34	0.34	302400
1994-08-30	0.35	0.35	0.34	0.35	217600
1994-08-31	0.34	0.34	0.34	0.34	6400
1994-09-01	0.34	0.35	0.34	0.34	52800
1994-09-02	0.34	0.35	0.34	0.35	33600
1994-09-06	0.34	0.34	0.34	0.34	32000
1994-09-07	0.34	0.35	0.34	0.34	155200
1994-09-08	0.35	0.35	0.35	0.35	16000
1994-09-09	0.34	0.34	0.34	0.34	32000
1994-09-12	0.35	0.35	0.34	0.34	316800
1994-09-13	0.34	0.35	0.34	0.35	32000
1994-09-14	0.36	0.36	0.36	0.36	19200
1994-09-15	0.36	0.36	0.36	0.36	33600
1994-09-16	0.36	0.36	0.36	0.36	4800
1994-09-19	0.35	0.35	0.34	0.35	46400
1994-09-20	0.34	0.34	0.34	0.34	43200
1994-09-21	0.35	0.35	0.34	0.34	32000
1994-09-22	0.34	0.36	0.34	0.36	11200
1994-09-23	0.34	0.35	0.34	0.35	70400
1994-09-26	0.35	0.35	0.34	0.35	112000
1994-09-27	0.35	0.35	0.35	0.35	3200
1994-09-28	0.36	0.38	0.34	0.36	214400
1994-09-29	0.38	0.41	0.37	0.39	787200
1994-09-30	0.39	0.41	0.39	0.41	48000
1994-10-03	0.41	0.44	0.39	0.43	1873600
1994-10-04	0.45	0.47	0.44	0.45	2849600
1994-10-05	0.44	0.45	0.44	0.44	1430400
1994-10-06	0.45	0.45	0.44	0.45	260800
1994-10-07	0.44	0.45	0.44	0.45	116800
1994-10-10	0.45	0.45	0.44	0.45	94400
1994-10-11	0.44	0.46	0.44	0.44	172800
1994-10-12	0.44	0.46	0.44	0.46	264000
1994-10-13	0.46	0.47	0.45	0.47	672000
1994-10-14	0.47	0.51	0.46	0.50	852800
1994-10-17	0.51	0.58	0.50	0.55	2744000
1994-10-18	0.55	0.55	0.52	0.54	980800
1994-10-19	0.54	0.55	0.50	0.51	1144000
1994-10-20	0.50	0.52	0.47	0.49	792000
1994-10-21	0.49	0.49	0.48	0.49	105600
1994-10-24	0.49	0.52	0.48	0.52	771200
1994-10-25	0.52	0.54	0.52	0.53	368000
1994-10-26	0.53	0.53	0.52	0.52	139200
1994-10-27	0.53	0.54	0.52	0.53	910400
1994-10-28	0.54	0.54	0.52	0.53	136000
1994-10-31	0.54	0.55	0.52	0.52	233600
1994-11-01	0.52	0.53	0.52	0.53	252800
1994-11-02	0.53	0.53	0.52	0.52	6400
1994-11-03	0.52	0.53	0.50	0.50	265600
1994-11-04	0.50	0.52	0.50	0.52	889600
1994-11-07	0.52	0.52	0.52	0.52	131200
1994-11-08	0.51	0.52	0.51	0.52	78400
1994-11-09	0.52	0.52	0.48	0.48	528000
1994-11-10	0.49	0.51	0.48	0.49	256000
1994-11-11	0.48	0.50	0.48	0.48	211200
1994-11-14	0.49	0.49	0.46	0.46	139200
1994-11-15	0.45	0.46	0.43	0.43	577600
1994-11-16	0.43	0.45	0.43	0.45	257600
1994-11-17	0.44	0.45	0.44	0.45	132800
1994-11-18	0.45	0.45	0.43	0.43	268800
1994-11-21	0.42	0.45	0.42	0.45	169600
1994-11-22	0.42	0.44	0.42	0.44	113600
1994-11-23	0.44	0.46	0.43	0.45	412800
1994-11-25	0.46	0.47	0.45	0.47	104000
1994-11-28	0.47	0.47	0.45	0.46	94400
1994-11-29	0.45	0.46	0.44	0.44	84800
1994-11-30	0.44	0.44	0.44	0.44	4800
1994-12-01	0.44	0.45	0.44	0.44	124800
1994-12-02	0.43	0.47	0.43	0.47	603200
1994-12-05	0.47	0.51	0.47	0.50	739200
1994-12-06	0.50	0.50	0.49	0.49	46400
1994-12-07	0.48	0.51	0.48	0.50	230400
1994-12-08	0.51	0.51	0.49	0.49	169600
1994-12-09	0.48	0.50	0.48	0.48	203200
1994-12-12	0.48	0.51	0.48	0.51	233600
1994-12-13	0.49	0.49	0.49	0.49	11200
1994-12-14	0.50	0.52	0.50	0.50	134400
1994-12-15	0.50	0.52	0.50	0.51	54400
1994-12-16	0.52	0.52	0.50	0.52	70400
1994-12-19	0.50	0.50	0.49	0.50	188800
1994-12-20	0.50	0.50	0.49	0.50	105600
1994-12-21	0.49	0.50	0.49	0.49	166400
1994-12-22	0.48	0.48	0.48	0.48	32000
1994-12-23	0.48	0.48	0.48	0.48	35200
1994-12-27	0.48	0.49	0.48	0.49	32000
1994-12-28	0.49	0.49	0.48	0.48	24000
1994-12-29	0.48	0.49	0.48	0.49	27200
1994-12-30	0.48	0.49	0.47	0.49	51200
1995-01-03	0.46	0.46	0.45	0.45	155200
1995-01-05	0.45	0.47	0.45	0.47	121600
1995-01-06	0.47	0.47	0.45	0.45	4800
1995-01-09	0.45	0.45	0.45	0.45	25600
1995-01-10	0.45	0.47	0.45	0.46	96000
1995-01-11	0.45	0.52	0.45	0.52	644800
1995-01-12	0.52	0.55	0.51	0.53	800000
1995-01-13	0.52	0.55	0.52	0.53	534400
1995-01-16	0.55	0.55	0.55	0.55	49600
1995-01-17	0.55	0.55	0.53	0.53	200000
1995-01-18	0.55	0.55	0.53	0.55	228800
1995-01-19	0.55	0.64	0.54	0.61	5313600
1995-01-20	0.62	0.66	0.61	0.64	2953600
1995-01-23	0.64	0.66	0.63	0.64	1392000
1995-01-24	0.63	0.65	0.62	0.62	726400
1995-01-25	0.63	0.63	0.60	0.62	633600
1995-01-26	0.62	0.62	0.59	0.61	432000
1995-01-27	0.62	0.62	0.60	0.61	104000
1995-01-30	0.60	0.62	0.57	0.58	593600
1995-01-31	0.57	0.60	0.57	0.60	464000
1995-02-01	0.61	0.61	0.58	0.58	760000
1995-02-02	0.59	0.59	0.56	0.56	286400
1995-02-03	0.55	0.59	0.55	0.58	822400
1995-02-06	0.59	0.62	0.57	0.62	473600
1995-02-07	0.63	0.66	0.63	0.65	467200
1995-02-08	0.66	0.67	0.63	0.65	296000
1995-02-09	0.65	0.66	0.64	0.65	321600
1995-02-10	0.66	0.73	0.64	0.71	1435200
1995-02-13	0.72	0.78	0.72	0.77	939200
1995-02-14	0.79	0.80	0.73	0.75	1049600
1995-02-15	0.73	0.77	0.72	0.72	332800
1995-02-16	0.71	0.74	0.70	0.71	363200
1995-02-17	0.71	0.73	0.70	0.72	323200
1995-02-21	0.71	0.74	0.71	0.73	195200
1995-02-22	0.72	0.73	0.71	0.71	224000
1995-02-23	0.73	0.73	0.72	0.72	233600
1995-02-24	0.73	0.73	0.71	0.71	155200
1995-02-27	0.71	0.73	0.71	0.71	97600
1995-02-28	0.73	0.73	0.72	0.73	121600
1995-03-01	0.72	0.80	0.72	0.79	1286400
1995-03-02	0.79	0.82	0.78	0.80	518400
1995-03-03	0.81	0.84	0.80	0.83	768000
1995-03-06	0.84	0.84	0.81	0.84	340800
1995-03-07	0.83	0.85	0.77	0.80	1051200
1995-03-08	0.80	0.82	0.77	0.80	315200
1995-03-09	0.77	0.84	0.77	0.84	654400
1995-03-10	0.84	0.89	0.84	0.86	1292800
1995-03-13	0.86	0.90	0.86	0.86	667200
1995-03-14	0.88	0.90	0.84	0.88	873600
1995-03-15	0.87	0.90	0.87	0.88	622400
1995-03-16	0.88	0.92	0.87	0.91	776000
1995-03-17	0.89	0.91	0.89	0.91	99200
1995-03-20	0.91	0.91	0.88	0.89	331200
1995-03-21	0.90	0.90	0.86	0.87	651200
1995-03-22	0.83	0.84	0.78	0.84	1179200
1995-03-23	0.82	0.86	0.82	0.83	420800
1995-03-24	0.83	0.85	0.83	0.85	112000
1995-03-27	0.83	0.85	0.80	0.80	283200
1995-03-28	0.81	0.81	0.76	0.77	1067200
1995-03-29	0.77	0.79	0.76	0.79	788800
1995-03-30	0.79	0.80	0.78	0.80	571200
1995-03-31	0.80	0.80	0.78	0.80	217600
1995-04-03	0.78	0.80	0.77	0.79	123200
1995-04-04	0.77	0.84	0.77	0.83	433600
1995-04-05	0.80	0.87	0.80	0.86	1200000
1995-04-06	0.87	0.92	0.86	0.92	1097600
1995-04-07	0.91	0.94	0.89	0.91	976000
1995-04-10	0.94	0.98	0.94	0.95	2284800
1995-04-11	0.95	1.02	0.95	1.00	1321600
1995-04-12	1.01	1.08	1.01	1.05	1984000
1995-04-13	1.07	1.10	1.05	1.09	1388800
1995-04-17	1.09	1.11	1.07	1.07	820800
1995-04-18	1.07	1.07	0.98	0.99	1052800
1995-04-19	0.95	0.98	0.93	0.98	1372800
1995-04-20	1.06	1.09	1.04	1.08	1876800
1995-04-21	1.07	1.16	1.07	1.14	3008000
1995-04-24	1.20	1.28	1.20	1.24	5313600
1995-04-25	1.27	1.28	1.23	1.26	2052800
1995-04-26	1.26	1.26	1.14	1.22	3172800
1995-04-27	1.20	1.29	1.20	1.29	2163200
1995-04-28	1.29	1.30	1.26	1.27	1473600
1995-05-01	1.29	1.29	1.24	1.27	1899200
1995-05-02	1.24	1.27	1.17	1.19	1561600
1995-05-03	1.17	1.21	1.15	1.21	1412800
1995-05-04	1.22	1.23	1.14	1.14	1203200
1995-05-05	1.14	1.14	1.05	1.07	1376000
1995-05-08	1.06	1.13	1.06	1.12	1486400
1995-05-09	1.14	1.14	1.11	1.14	476800
1995-05-10	1.15	1.15	1.10	1.12	936000
1995-05-11	1.13	1.14	1.11	1.12	625600
1995-05-12	1.13	1.20	1.13	1.19	1209600
1995-05-15	1.21	1.23	1.19	1.23	1329600
1995-05-16	1.23	1.23	1.21	1.23	470400
1995-05-17	1.23	1.25	1.21	1.22	835200
1995-05-18	1.22	1.26	1.22	1.23	1152000
1995-05-19	1.20	1.23	1.18	1.20	857600
1995-05-22	1.20	1.23	1.20	1.20	1123200
1995-05-23	1.22	1.23	1.19	1.21	953600
1995-05-24	1.19	1.21	1.12	1.12	492800
1995-05-25	1.13	1.15	1.07	1.13	928000
1995-05-26	1.13	1.16	1.10	1.14	952000
1995-05-30	1.14	1.16	1.09	1.10	736000
1995-05-31	1.09	1.16	1.09	1.14	643200
1995-06-01	1.16	1.16	1.13	1.14	163200
1995-06-02	1.11	1.16	1.11	1.16	235200
1995-06-05	1.13	1.16	1.13	1.15	345600
1995-06-06	1.15	1.23	1.13	1.22	1148800
1995-06-07	1.23	1.28	1.23	1.27	888000
1995-06-08	1.30	1.48	1.28	1.45	3769600
1995-06-09	1.55	1.59	1.49	1.50	2990400
1995-06-12	1.49	1.50	1.41	1.45	1304000
1995-06-13	1.43	1.55	1.42	1.55	1435200
1995-06-14	1.52	1.57	1.52	1.57	784000
1995-06-15	1.58	1.59	1.55	1.55	412800
1995-06-16	1.56	1.56	1.51	1.54	171200
1995-06-19	1.51	1.54	1.50	1.52	505600
1995-06-20	1.53	1.56	1.50	1.53	603200
1995-06-21	1.52	1.55	1.51	1.52	568000
1995-06-22	1.55	1.59	1.52	1.57	811200
1995-06-23	1.58	1.58	1.55	1.58	470400
1995-06-26	1.58	1.58	1.50	1.52	272000
1995-06-27	1.50	1.52	1.49	1.49	65600
1995-06-28	1.49	1.62	1.49	1.60	1782400
1995-06-29	1.63	1.77	1.59	1.73	2440000
1995-06-30	1.77	1.78	1.70	1.73	912000
1995-07-03	1.74	1.80	1.72	1.78	454400
1995-07-05	1.85	2.00	1.81	1.91	1361600
1995-07-06	1.98	1.99	1.83	1.88	656000
1995-07-07	1.80	1.95	1.64	1.70	1785600
1995-07-10	1.67	1.75	1.64	1.64	446400
1995-07-11	1.64	1.77	1.64	1.77	462400
1995-07-12	1.78	1.89	1.78	1.86	1020800
1995-07-13	1.89	1.89	1.83	1.87	424000
1995-07-14	1.86	1.86	1.75	1.77	265600
1995-07-17	1.80	1.81	1.73	1.81	233600
1995-07-18	1.84	1.87	1.78	1.83	276800
1995-07-19	1.75	1.75	1.50	1.61	787200
1995-07-20	1.59	1.72	1.53	1.72	1123200
1995-07-21	1.80	1.91	1.72	1.80	659200
1995-07-24	1.89	1.98	1.81	1.97	350400
1995-07-25	1.94	2.06	1.94	1.95	891200
1995-07-26	1.95	2.05	1.86	1.94	236800
1995-07-27	1.84	2.00	1.84	1.89	241600
1995-07-28	1.97	2.02	1.89	2.01	348800
1995-07-31	2.06	2.06	1.88	1.95	283200
1995-08-01	2.03	2.03	1.89	2.02	118400
1995-08-02	1.95	2.02	1.92	1.97	281600
1995-08-03	1.91	1.97	1.85	1.91	396800
1995-08-04	1.91	2.00	1.89	1.89	54400
1995-08-07	1.89	1.97	1.89	1.94	80000
1995-08-08	1.89	1.94	1.81	1.86	129600
1995-08-09	1.81	1.88	1.77	1.80	104000
1995-08-10	1.80	1.81	1.47	1.61	582400
1995-08-11	1.61	1.73	1.56	1.64	366400
1995-08-14	1.63	1.78	1.63	1.75	113600
1995-08-15	1.69	1.78	1.61	1.61	344000
1995-08-16	1.61	1.69	1.61	1.66	280000
1995-08-17	1.75	2.03	1.69	1.98	2145600
1995-08-18	2.02	2.09	1.91	2.02	998400
1995-08-21	1.94	2.09	1.94	2.02	384000
1995-08-22	1.94	2.14	1.94	2.05	379200
1995-08-23	2.14	2.19	2.03	2.19	544000
1995-08-24	2.09	2.19	2.09	2.16	497600
1995-08-25	2.09	2.22	2.09	2.09	105600
1995-08-28	2.22	2.22	2.09	2.09	238400
1995-08-29	2.22	2.22	2.06	2.19	563200
1995-08-30	2.06	2.19	2.06	2.06	502400
1995-08-31	2.05	2.19	2.03	2.19	518400
1995-09-01	2.19	2.19	2.03	2.19	17600
1995-09-05	2.03	2.19	2.03	2.19	64000
1995-09-06	2.09	2.17	2.03	2.05	620800
1995-09-07	2.05	2.19	2.05	2.06	68800
1995-09-08	2.25	2.38	2.06	2.38	652800
1995-09-11	2.44	2.81	2.28	2.69	760800
1995-09-12	2.88	2.97	2.72	2.88	729600
1995-09-13	3.00	3.00	2.66	2.81	652000
1995-09-14	2.78	2.78	2.25	2.41	832000
1995-09-15	2.28	2.50	2.19	2.47	263200
1995-09-18	2.44	2.44	2.16	2.25	404000
1995-09-19	1.97	2.31	1.97	2.28	256000
1995-09-20	2.44	2.56	2.25	2.50	397600
1995-09-21	2.56	2.56	2.20	2.47	450400
1995-09-22	2.47	2.47	2.34	2.44	100000
1995-09-25	2.47	2.47	2.25	2.28	76800
1995-09-26	2.41	2.41	2.06	2.06	452000
1995-09-27	2.00	2.09	1.91	2.08	473600
1995-09-28	2.06	2.41	2.06	2.25	504800
1995-09-29	2.38	2.38	2.22	2.38	96800
1995-10-02	2.34	2.34	2.13	2.13	110400
1995-10-03	2.25	2.25	2.06	2.25	164800
1995-10-04	2.31	2.31	2.13	2.25	160800
1995-10-05	2.13	2.16	2.00	2.00	364800
1995-10-06	1.97	2.09	1.69	1.88	1180000
1995-10-09	1.81	2.00	1.63	1.70	439200
1995-10-10	1.59	1.69	1.41	1.69	887200
1995-10-11	1.88	2.06	1.69	1.94	343200
1995-10-12	1.91	2.13	1.91	2.00	500000
1995-10-13	1.91	2.00	1.78	1.86	376000
1995-10-16	1.94	1.94	1.63	1.81	320000
1995-10-17	1.81	1.81	1.41	1.56	1096000
1995-10-18	1.53	1.69	1.34	1.50	887200
1995-10-19	1.41	1.69	1.41	1.53	368800
1995-10-20	1.51	1.66	1.41	1.50	7428800
1995-10-23	1.56	1.56	1.48	1.56	1043200
1995-10-24	1.50	1.56	1.50	1.50	576000
1995-10-25	1.56	1.56	1.44	1.45	974400
1995-10-26	1.50	1.50	1.45	1.50	512800
1995-10-27	1.50	1.50	1.45	1.50	726400
1995-10-30	1.50	1.50	1.41	1.41	823200
1995-10-31	1.47	1.50	1.41	1.48	400800
1995-11-01	1.56	1.56	1.44	1.50	206400
1995-11-02	1.50	1.50	1.44	1.45	804000
1995-11-03	1.45	1.50	1.41	1.47	340000
1995-11-06	1.41	1.45	1.28	1.36	636000
1995-11-07	1.34	1.39	1.19	1.39	2176000
1995-11-08	1.39	1.41	1.31	1.31	558400
1995-11-09	1.34	1.39	1.31	1.33	314400
1995-11-10	1.39	1.39	1.33	1.34	639200
1995-11-13	1.34	1.39	1.34	1.34	476800
1995-11-14	1.33	1.39	1.31	1.33	388000
1995-11-15	1.38	1.38	1.25	1.27	531200
1995-11-16	1.27	1.30	1.14	1.19	708800
1995-11-17	1.19	1.25	1.09	1.25	803200
1995-11-20	1.22	1.28	1.22	1.28	328000
1995-11-21	1.30	1.30	1.22	1.30	304800
1995-11-22	1.28	1.38	1.22	1.38	356800
1995-11-24	1.38	1.38	1.30	1.38	56000
1995-11-27	1.38	1.39	1.28	1.38	410400
1995-11-28	1.39	1.53	1.38	1.53	620800
1995-11-29	1.50	1.59	1.50	1.55	560800
1995-11-30	1.52	1.56	1.52	1.52	622400
1995-12-01	1.52	1.63	1.52	1.56	397600
1995-12-04	1.50	1.55	1.38	1.42	1119200
1995-12-05	1.41	1.47	1.38	1.38	777600
1995-12-06	1.38	1.44	1.31	1.36	441600
1995-12-07	1.31	1.41	1.31	1.31	181600
1995-12-08	1.31	1.41	1.31	1.33	139200
1995-12-11	1.31	1.41	1.22	1.25	239200
1995-12-12	1.31	1.36	1.25	1.28	394400
1995-12-13	1.31	1.31	1.22	1.28	338400
1995-12-14	1.23	1.31	1.22	1.28	200800
1995-12-15	1.28	1.28	1.20	1.25	158400
1995-12-18	1.25	1.31	1.22	1.28	605600
1995-12-19	1.28	1.41	1.22	1.33	386400
1995-12-20	1.41	1.48	1.38	1.38	387200
1995-12-21	1.34	1.47	1.34	1.41	341600
1995-12-22	1.44	1.44	1.34	1.39	219200
1995-12-26	1.34	1.44	1.34	1.34	120800
1995-12-27	1.41	1.41	1.33	1.33	254400
1995-12-28	1.31	1.41	1.31	1.34	469600
1995-12-29	1.34	1.44	1.33	1.34	1079200
1996-01-02	1.34	1.38	1.30	1.38	160800
1996-01-03	1.38	1.38	1.30	1.31	53600
1996-01-04	1.31	1.41	1.31	1.41	463200
1996-01-05	1.41	1.44	1.28	1.38	284000
1996-01-08	1.28	1.38	1.28	1.34	156800
1996-01-09	1.28	1.34	1.23	1.30	347200
1996-01-10	1.25	1.27	1.19	1.23	254400
1996-01-11	1.20	1.34	1.20	1.34	60800
1996-01-12	1.34	1.34	1.27	1.27	315200
1996-01-15	1.27	1.34	1.27	1.34	132800
1996-01-16	1.34	1.34	1.23	1.28	99200
1996-01-17	1.31	1.34	1.25	1.34	244800
1996-01-18	1.30	1.34	1.30	1.30	145600
1996-01-19	1.33	1.41	1.30	1.31	436800
1996-01-22	1.38	1.39	1.33	1.33	110400
1996-01-23	1.33	1.39	1.28	1.36	206400
1996-01-24	1.27	1.36	1.27	1.36	139200
1996-01-25	1.36	1.36	1.30	1.34	132800
1996-01-26	1.30	1.34	1.30	1.34	28800
1996-01-29	1.34	1.36	1.30	1.30	57600
1996-01-30	1.34	1.36	1.25	1.31	464800
1996-01-31	1.27	1.31	1.27	1.29	208800
1996-02-01	1.31	1.31	1.27	1.31	121600
1996-02-02	1.27	1.30	1.23	1.24	239200
1996-02-05	1.28	1.28	1.22	1.22	211200
1996-02-06	1.28	1.28	1.22	1.28	197600
1996-02-07	1.25	1.28	1.23	1.28	110400
1996-02-08	1.28	1.28	1.23	1.28	154400
1996-02-09	1.28	1.30	1.23	1.28	352000
1996-02-12	1.27	1.31	1.27	1.28	225600
1996-02-13	1.27	1.30	1.25	1.28	265600
1996-02-14	1.25	1.30	1.25	1.25	82400
1996-02-15	1.25	1.30	1.23	1.23	252000
1996-02-16	1.23	1.28	1.23	1.25	48000
1996-02-20	1.28	1.28	1.23	1.28	408000
1996-02-21	1.28	1.30	1.23	1.23	581600
1996-02-22	1.23	1.30	1.22	1.23	354400
1996-02-23	1.23	1.30	1.23	1.30	854400
1996-02-26	1.30	1.30	1.23	1.25	193600
1996-02-27	1.28	1.28	1.20	1.28	368000
1996-02-28	1.22	1.28	1.22	1.25	472000
1996-02-29	1.28	1.28	1.23	1.28	245600
1996-03-01	1.23	1.28	1.23	1.26	261600
1996-03-04	1.28	1.28	1.23	1.25	280800
1996-03-05	1.28	1.28	1.23	1.23	134400
1996-03-06	1.23	1.28	1.20	1.22	484000
1996-03-07	1.22	1.25	1.22	1.22	194400
1996-03-08	1.25	1.25	1.13	1.25	525600
1996-03-11	1.28	1.28	1.22	1.25	121600
1996-03-12	1.23	1.28	1.23	1.28	179200
1996-03-13	1.27	1.27	1.22	1.27	68800
1996-03-14	1.27	1.34	1.25	1.34	572800
1996-03-15	1.31	1.50	1.31	1.42	709600
1996-03-18	1.50	1.56	1.44	1.50	652000
1996-03-19	1.55	1.56	1.48	1.55	341600
1996-03-20	1.56	1.59	1.52	1.58	282400
1996-03-21	1.58	1.58	1.50	1.50	692800
1996-03-22	1.55	1.55	1.50	1.50	112000
1996-03-25	1.50	1.55	1.47	1.47	172000
1996-03-26	1.52	1.52	1.47	1.52	236800
1996-03-27	1.52	1.52	1.44	1.50	152000
1996-03-28	1.50	1.50	1.44	1.50	77600
1996-03-29	1.50	1.50	1.44	1.50	79200
1996-04-01	1.44	1.50	1.44	1.50	39200
1996-04-02	1.50	1.50	1.44	1.50	55200
1996-04-03	1.47	1.52	1.47	1.50	120800
1996-04-04	1.47	1.50	1.45	1.46	256000
1996-04-08	1.41	1.45	1.41	1.45	128800
1996-04-09	1.45	1.50	1.41	1.47	147200
1996-04-10	1.50	1.53	1.44	1.53	436000
1996-04-11	1.53	1.53	1.42	1.48	178400
1996-04-12	1.48	1.48	1.42	1.42	62400
1996-04-15	1.44	1.56	1.44	1.53	348000
1996-04-16	1.50	1.61	1.50	1.61	627200
1996-04-17	1.59	1.75	1.59	1.73	833600
1996-04-18	1.72	1.80	1.72	1.77	1327200
1996-04-19	1.78	1.78	1.73	1.73	656800
1996-04-22	1.78	1.78	1.72	1.77	485600
1996-04-23	1.77	1.77	1.72	1.72	177600
1996-04-24	1.77	1.78	1.72	1.78	1165600
1996-04-25	1.78	1.80	1.73	1.78	278400
1996-04-26	1.73	1.80	1.73	1.75	1729600
1996-04-29	1.72	1.78	1.72	1.77	383200
1996-04-30	1.77	1.94	1.75	1.88	832800
1996-05-01	1.91	1.97	1.91	1.95	1094400
1996-05-02	1.95	1.95	1.88	1.88	350400
1996-05-03	1.94	1.94	1.88	1.91	195200
1996-05-06	1.88	1.94	1.84	1.89	388800
1996-05-07	1.84	1.89	1.84	1.88	187200
1996-05-08	1.83	1.89	1.83	1.89	344000
1996-05-09	1.95	1.97	1.88	1.92	159200
1996-05-10	1.92	1.92	1.86	1.92	140800
1996-05-13	1.92	1.92	1.84	1.84	1038400
1996-05-14	1.84	1.88	1.84	1.84	864800
1996-05-15	1.84	1.91	1.84	1.91	274400
1996-05-16	1.86	1.91	1.86	1.91	75200
1996-05-17	1.91	1.92	1.88	1.89	522400
1996-05-20	1.92	2.00	1.88	1.97	641600
1996-05-21	2.00	2.14	2.00	2.08	1476000
1996-05-22	2.08	2.09	2.02	2.05	298400
1996-05-23	2.06	2.13	2.03	2.09	478400
1996-05-24	2.06	2.16	1.95	1.95	675200
1996-05-28	2.00	2.00	1.88	1.94	272800
1996-05-29	1.94	1.94	1.88	1.94	144000
1996-05-30	1.84	1.94	1.84	1.88	120000
1996-05-31	1.84	1.94	1.84	1.94	131200
1996-06-03	1.94	1.94	1.84	1.84	241600
1996-06-04	1.84	1.94	1.84	1.91	106400
1996-06-05	1.84	1.91	1.84	1.91	43200
1996-06-06	1.91	1.91	1.84	1.86	261600
1996-06-07	1.80	1.83	1.75	1.81	363200
1996-06-10	1.81	1.88	1.75	1.81	260800
1996-06-11	2.03	2.13	1.97	2.00	2920800
1996-06-12	2.08	2.08	1.92	1.97	643200
1996-06-13	2.00	2.09	1.94	2.06	496800
1996-06-14	2.09	2.19	2.03	2.09	728800
1996-06-17	2.11	2.19	2.11	2.11	271200
1996-06-18	2.14	2.14	2.03	2.05	355200
1996-06-19	2.05	2.09	1.95	1.97	214400
1996-06-20	1.97	2.02	1.95	1.95	123200
1996-06-21	2.00	2.00	1.91	1.91	179200
1996-06-24	1.89	2.00	1.89	1.92	123200
1996-06-25	2.02	2.02	1.94	1.97	82400
1996-06-26	1.94	2.02	1.92	1.97	146400
1996-06-27	1.92	2.02	1.92	1.95	94400
1996-06-28	1.95	2.02	1.95	2.02	82400
1996-07-01	2.02	2.20	1.95	2.16	894400
1996-07-02	2.16	2.23	2.16	2.17	647200
1996-07-03	2.16	2.22	2.13	2.14	412800
1996-07-05	2.11	2.16	2.06	2.11	218400
1996-07-08	2.08	2.16	2.08	2.16	40800
1996-07-09	2.08	2.16	2.08	2.08	57600
1996-07-10	2.16	2.22	2.08	2.17	701600
1996-07-11	2.17	2.17	1.84	1.92	448000
1996-07-12	1.91	1.95	1.83	1.91	252000
1996-07-15	1.88	1.91	1.77	1.77	214400
1996-07-16	1.75	1.86	1.75	1.80	454400
1996-07-17	1.92	1.92	1.84	1.88	281600
1996-07-18	1.89	1.95	1.84	1.86	225600
1996-07-19	1.86	1.92	1.86	1.86	68000
1996-07-22	1.86	1.92	1.86	1.86	42400
1996-07-23	1.86	1.91	1.81	1.88	169600
1996-07-24	1.81	1.81	1.59	1.69	780800
1996-07-25	1.69	1.75	1.66	1.69	89600
1996-07-26	1.72	1.72	1.66	1.70	81600
1996-07-29	1.69	1.69	1.61	1.66	209600
1996-07-30	1.66	1.72	1.63	1.72	150400
1996-07-31	1.73	1.73	1.66	1.69	29600
1996-08-01	1.69	1.77	1.69	1.77	121600
1996-08-02	1.84	1.94	1.80	1.88	306400
1996-08-05	1.88	2.02	1.88	1.94	267200
1996-08-06	1.94	2.00	1.89	1.98	303200
1996-08-07	2.00	2.00	1.88	1.88	460800
1996-08-08	1.94	1.94	1.84	1.84	55200
1996-08-09	1.92	1.92	1.84	1.91	168800
1996-08-12	1.92	2.00	1.86	1.94	657600
1996-08-13	1.94	1.97	1.94	1.94	38400
1996-08-14	1.94	2.13	1.94	2.13	225600
1996-08-15	2.13	2.22	2.06	2.20	700800
1996-08-16	2.22	2.22	2.16	2.19	479200
1996-08-19	2.19	2.22	2.16	2.17	252800
1996-08-20	2.17	2.22	2.17	2.18	475200
1996-08-21	2.17	2.22	2.17	2.17	211200
1996-08-22	2.17	2.22	2.17	2.19	122400
1996-08-23	2.17	2.22	2.17	2.17	277600
1996-08-26	2.17	2.22	2.17	2.19	164800
1996-08-27	2.17	2.22	2.17	2.19	171200
1996-08-28	2.17	2.20	2.17	2.17	527200
1996-08-29	2.17	2.38	2.17	2.34	1463200
1996-08-30	2.34	2.34	2.23	2.25	213600
1996-09-03	2.22	2.30	2.22	2.25	216800
1996-09-04	2.31	2.31	2.23	2.28	288000
1996-09-05	2.25	2.31	2.25	2.27	336000
1996-09-06	2.25	2.31	2.25	2.30	141600
1996-09-09	2.25	2.36	2.25	2.36	243200
1996-09-10	2.30	2.39	2.30	2.39	420000
1996-09-11	2.39	2.39	2.31	2.31	119200
1996-09-12	2.31	2.47	2.31	2.44	381600
1996-09-13	2.47	2.67	2.41	2.59	1801600
1996-09-16	2.66	2.66	2.53	2.66	403200
1996-09-17	2.59	2.81	2.59	2.75	992000
1996-09-18	2.75	2.88	2.72	2.78	840800
1996-09-19	2.72	2.84	2.69	2.72	387200
1996-09-20	2.77	2.77	2.56	2.59	441600
1996-09-23	2.59	2.59	2.38	2.47	674400
1996-09-24	2.50	2.50	2.38	2.44	1051200
1996-09-25	2.42	2.48	2.42	2.42	142400
1996-09-26	2.42	2.64	2.42	2.55	441600
1996-09-27	2.59	2.72	2.56	2.61	797600
1996-09-30	2.63	2.66	2.55	2.59	228000
1996-10-01	2.63	2.63	2.50	2.50	230400
1996-10-02	2.50	2.63	2.50	2.61	375200
1996-10-03	2.63	2.64	2.56	2.61	381600
1996-10-04	2.58	2.63	2.55	2.55	162400
1996-10-07	2.63	2.63	2.44	2.47	252800
1996-10-08	2.53	2.53	2.45	2.48	217600
1996-10-09	2.45	2.53	2.45	2.50	128000
1996-10-10	2.47	2.56	2.47	2.50	160000
1996-10-11	2.48	2.56	2.48	2.52	107200
1996-10-14	2.59	2.63	2.53	2.53	212000
1996-10-15	2.53	2.61	2.53	2.61	384000
1996-10-16	2.56	2.78	2.56	2.75	605600
1996-10-17	2.73	3.03	2.73	2.94	1372000
1996-10-18	2.97	3.03	2.89	2.94	508800
1996-10-21	3.00	3.03	2.88	2.88	308800
1996-10-22	2.91	2.91	2.59	2.66	726400
1996-10-23	2.63	2.77	2.63	2.72	288000
1996-10-24	2.73	2.75	2.67	2.73	257600
1996-10-25	2.78	2.78	2.66	2.66	218400
1996-10-28	2.73	2.73	2.66	2.72	132800
1996-10-29	2.67	2.81	2.67	2.73	684800
1996-10-30	2.75	2.75	2.70	2.75	58400
1996-10-31	2.70	2.75	2.70	2.70	68800
1996-11-01	2.70	2.78	2.70	2.72	187200
1996-11-04	2.72	2.78	2.69	2.75	2244000
1996-11-05	2.78	3.19	2.78	3.19	1561600
1996-11-06	3.16	3.47	3.13	3.36	1692800
1996-11-07	3.34	3.38	3.13	3.20	1321600
1996-11-08	3.09	3.22	3.05	3.22	380000
1996-11-11	3.27	3.27	3.17	3.22	74400
1996-11-12	3.22	3.22	3.06	3.13	171200
1996-11-13	3.13	3.13	2.88	2.92	538400
1996-11-14	2.81	2.91	2.70	2.88	736000
1996-11-15	3.03	3.08	2.94	2.97	470400
1996-11-18	2.94	3.02	2.94	2.97	113600
1996-11-19	2.94	3.02	2.94	3.00	288000
1996-11-20	3.13	3.14	3.03	3.09	233600
1996-11-21	3.03	3.16	2.94	2.97	373600
1996-11-22	2.94	3.06	2.94	3.06	203200
1996-11-25	3.06	3.17	3.00	3.14	357600
1996-11-26	3.11	3.22	3.11	3.22	390400
1996-11-27	3.24	3.31	3.17	3.20	793600
1996-11-29	3.19	3.31	3.19	3.30	520000
1996-12-02	3.31	3.31	3.19	3.21	429600
1996-12-03	3.25	3.25	3.11	3.19	288800
1996-12-04	3.13	3.22	3.13	3.19	160800
1996-12-05	3.19	3.28	3.19	3.22	164000
1996-12-06	3.13	3.19	3.02	3.16	285600
1996-12-09	3.09	3.17	3.09	3.17	41600
1996-12-10	3.17	3.19	3.03	3.03	135200
1996-12-11	2.98	3.03	2.88	2.91	269600
1996-12-12	2.91	3.17	2.91	3.16	1140800
1996-12-13	3.09	3.34	3.09	3.28	724000
1996-12-16	3.34	3.39	3.27	3.34	272000
1996-12-17	3.25	3.31	3.22	3.30	156800
1996-12-18	3.31	3.31	3.22	3.28	28000
1996-12-19	3.31	3.31	3.23	3.31	151200
1996-12-20	3.31	3.31	3.19	3.25	143200
1996-12-23	3.17	3.22	3.06	3.06	139200
1996-12-24	3.14	3.14	3.06	3.06	20000
1996-12-26	3.06	3.14	3.00	3.08	181600
1996-12-27	3.09	3.25	3.09	3.22	352800
1996-12-30	3.28	3.39	3.22	3.38	180800
1996-12-31	3.30	3.38	3.22	3.28	336800
1997-01-02	3.38	3.38	3.13	3.22	418400
1997-01-03	3.28	3.31	3.19	3.31	249600
1997-01-06	3.34	3.64	3.25	3.63	1400000
1997-01-07	3.65	3.67	3.58	3.59	704800
1997-01-08	3.59	3.64	3.58	3.64	225600
1997-01-09	3.58	3.78	3.58	3.72	415200
1997-01-10	3.77	3.78	3.67	3.78	776000
1997-01-13	3.86	3.88	3.70	3.70	791200
1997-01-14	3.77	3.77	3.66	3.66	138400
1997-01-15	3.72	3.72	3.50	3.56	272000
1997-01-16	3.50	3.64	3.50	3.61	388000
1997-01-17	3.63	3.66	3.56	3.66	282400
1997-01-20	3.66	3.84	3.66	3.84	581600
1997-01-21	3.88	3.97	3.75	3.80	924000
1997-01-22	3.88	3.88	3.63	3.63	268000
1997-01-23	3.63	3.75	3.63	3.72	329600
1997-01-24	3.66	3.75	3.63	3.67	205600
1997-01-27	3.61	3.61	3.45	3.61	448800
1997-01-28	3.64	3.75	3.59	3.67	388800
1997-01-29	3.72	3.88	3.63	3.84	404000
1997-01-30	3.75	3.88	3.75	3.81	592000
1997-01-31	3.86	3.91	3.72	3.72	130400
1997-02-03	3.72	3.83	3.72	3.72	36000
1997-02-04	3.73	3.83	3.73	3.80	14400
1997-02-05	3.73	3.88	3.72	3.75	312800
1997-02-06	3.72	3.81	3.72	3.81	120800
1997-02-07	3.88	3.88	3.78	3.78	96000
1997-02-10	3.75	3.84	3.75	3.84	102400
1997-02-11	3.78	3.86	3.72	3.72	216800
1997-02-12	3.63	3.72	3.56	3.56	396000
1997-02-13	3.56	3.64	3.56	3.64	46400
1997-02-14	3.64	3.64	3.50	3.52	175200
1997-02-18	3.58	3.59	3.44	3.47	280000
1997-02-19	3.50	3.56	3.42	3.45	289600
1997-02-20	3.42	3.50	3.09	3.13	857600
1997-02-21	3.05	3.09	2.94	3.08	1276800
1997-02-24	3.09	3.20	2.97	3.09	482400
1997-02-25	3.13	3.14	3.06	3.06	44000
1997-02-26	3.14	3.25	3.06	3.22	161600
1997-02-27	3.22	3.33	3.22	3.23	219200
1997-02-28	3.22	3.28	3.09	3.16	300800
1997-03-03	3.09	3.13	2.86	3.11	345600
1997-03-04	3.19	3.25	3.14	3.23	128800
1997-03-05	3.17	3.41	3.17	3.38	289600
1997-03-06	3.34	3.45	3.31	3.32	188000
1997-03-07	3.31	3.41	3.20	3.20	175200
1997-03-10	3.28	3.28	3.13	3.23	137600
1997-03-11	3.25	3.31	3.20	3.23	77600
1997-03-12	3.28	3.34	3.22	3.22	259200
1997-03-13	3.28	3.28	3.03	3.05	234400
1997-03-14	2.97	3.08	2.97	2.97	344000
1997-03-17	3.00	3.00	2.77	2.80	525600
1997-03-18	2.83	2.88	2.77	2.81	83200
1997-03-19	2.81	2.91	2.81	2.83	77600
1997-03-20	2.92	2.98	2.83	2.89	45600
1997-03-21	2.97	3.00	2.89	2.95	118400
1997-03-24	2.91	3.02	2.86	3.02	189600
1997-03-25	3.02	3.09	3.02	3.05	138400
1997-03-26	3.13	3.14	3.06	3.14	135200
1997-03-27	3.13	3.14	3.06	3.13	191200
1997-03-31	3.06	3.09	3.00	3.09	130400
1997-04-01	3.00	3.09	3.00	3.02	168000
1997-04-02	3.09	3.13	3.03	3.08	232800
1997-04-03	3.09	3.09	3.00	3.00	127200
1997-04-04	2.88	3.00	2.88	2.98	122400
1997-04-07	3.00	3.00	2.94	3.00	540800
1997-04-08	3.03	3.03	2.92	3.00	224800
1997-04-09	3.05	3.06	2.97	3.06	43200
1997-04-10	3.00	3.03	2.94	3.00	75200
1997-04-11	2.89	2.98	2.89	2.98	16000
1997-04-14	2.88	3.03	2.88	3.03	250400
1997-04-15	2.97	3.06	2.97	3.02	251200
1997-04-16	3.06	3.16	2.22	2.50	2928800
1997-04-17	2.59	2.67	2.38	2.38	1032800
1997-04-18	2.38	2.50	2.38	2.48	1280000
1997-04-21	2.48	2.56	2.44	2.45	669600
1997-04-22	2.47	2.47	2.34	2.41	143200
1997-04-23	2.31	2.41	2.22	2.23	288800
1997-04-24	2.25	2.44	2.25	2.44	227200
1997-04-25	2.44	2.44	2.34	2.41	136800
1997-04-28	2.41	2.44	2.25	2.31	305600
1997-04-29	2.33	2.33	2.22	2.30	107200
1997-04-30	2.31	2.38	2.28	2.28	64000
1997-05-01	2.38	2.38	2.25	2.34	272800
1997-05-02	2.38	2.45	2.27	2.45	289600
1997-05-05	2.47	2.52	2.39	2.52	459200
1997-05-06	2.52	2.53	2.41	2.50	166400
1997-05-07	2.53	2.53	2.47	2.53	56800
1997-05-08	2.47	2.53	2.47	2.47	129600
1997-05-09	2.53	2.53	2.28	2.33	313600
1997-05-12	2.36	2.38	2.22	2.31	297600
1997-05-13	2.31	2.31	2.22	2.31	152000
1997-05-14	2.31	2.31	2.22	2.27	547200
1997-05-15	2.27	2.31	2.23	2.28	281600
1997-05-16	2.27	2.30	2.22	2.27	247200
1997-05-19	2.22	2.27	2.22	2.25	60800
1997-05-20	2.22	2.28	2.19	2.19	107200
1997-05-21	2.19	2.33	2.19	2.31	680000
1997-05-22	2.31	2.34	2.20	2.20	324800
1997-05-23	2.28	2.31	2.20	2.20	225600
1997-05-27	2.20	2.31	2.16	2.16	769600
1997-05-28	2.13	2.16	2.01	2.09	997600
1997-05-29	2.17	2.33	2.13	2.28	458400
1997-05-30	2.25	2.44	2.22	2.44	376000
1997-06-02	2.41	2.69	2.41	2.69	544000
1997-06-03	2.67	2.78	2.63	2.64	433600
1997-06-04	2.64	2.66	2.47	2.58	668000
1997-06-05	2.53	2.83	2.53	2.66	536000
1997-06-06	2.75	2.81	2.69	2.80	292800
1997-06-09	2.80	2.81	2.69	2.78	129600
1997-06-10	2.80	2.84	2.58	2.63	355200
1997-06-11	2.56	2.63	2.36	2.42	340800
1997-06-12	2.42	2.42	2.31	2.31	683200
1997-06-13	2.41	2.41	2.31	2.36	201600
1997-06-16	2.39	2.41	2.31	2.38	296800
1997-06-17	2.41	2.55	2.31	2.47	351200
1997-06-18	2.34	2.50	2.34	2.50	307200
1997-06-19	2.53	2.67	2.41	2.55	256800
1997-06-20	2.55	2.70	2.55	2.70	85600
1997-06-23	2.56	2.72	2.47	2.63	104800
1997-06-24	2.67	2.67	2.56	2.63	188000
1997-06-25	2.56	2.72	2.56	2.66	226400
1997-06-26	2.72	2.72	2.53	2.59	249600
1997-06-27	2.66	2.78	2.59	2.70	620800
1997-06-30	2.78	2.78	2.63	2.63	143200
1997-07-01	2.63	2.72	2.63	2.67	32000
1997-07-02	2.69	2.77	2.66	2.69	264000
1997-07-03	2.77	2.77	2.69	2.73	145600
1997-07-07	2.69	2.86	2.69	2.78	243200
1997-07-08	2.78	3.02	2.78	3.02	349600
1997-07-09	3.03	3.34	3.00	3.22	777600
1997-07-10	3.34	3.53	3.22	3.34	835200
1997-07-11	3.44	3.55	3.38	3.38	450400
1997-07-14	3.41	3.56	3.28	3.38	663200
1997-07-15	3.38	3.48	3.31	3.36	572800
1997-07-16	3.44	3.44	3.19	3.25	369600
1997-07-17	3.34	3.34	3.25	3.34	87200
1997-07-18	3.34	3.34	3.13	3.17	410400
1997-07-21	3.17	3.31	3.17	3.25	57600
1997-07-22	3.38	3.44	3.22	3.41	192800
1997-07-23	3.41	3.41	3.27	3.27	127200
1997-07-24	3.34	3.47	3.30	3.33	268800
1997-07-25	3.44	3.44	3.33	3.38	29600
1997-07-28	3.44	3.44	3.25	3.25	92000
1997-07-29	3.19	3.28	3.11	3.16	69600
1997-07-30	3.13	3.22	2.91	3.16	642400
1997-07-31	3.05	3.19	3.00	3.06	28000
1997-08-01	3.19	3.19	3.06	3.19	64800
1997-08-04	3.11	3.20	3.09	3.13	44800
1997-08-05	3.13	3.38	3.09	3.38	223200
1997-08-06	3.20	3.38	3.20	3.38	20000
1997-08-07	3.19	3.50	3.19	3.50	232800
1997-08-08	3.36	3.44	3.28	3.44	166400
1997-08-11	3.27	3.44	3.27	3.38	23200
1997-08-12	3.28	3.45	3.28	3.38	96800
1997-08-13	3.38	3.47	3.16	3.19	445600
1997-08-14	3.19	3.31	3.14	3.16	104000
1997-08-15	3.31	3.31	3.14	3.16	36800
1997-08-18	3.14	3.22	3.14	3.14	23200
1997-08-19	3.28	3.31	3.16	3.31	13600
1997-08-20	3.25	3.31	3.19	3.31	19200
1997-08-21	3.19	3.34	3.19	3.34	35200
1997-08-22	3.28	3.28	3.16	3.28	30400
1997-08-25	3.16	3.28	3.16	3.16	40000
1997-08-26	3.16	3.31	3.16	3.22	146400
1997-08-27	3.19	3.31	3.19	3.22	46400
1997-08-28	3.28	3.31	3.19	3.28	22400
1997-08-29	3.19	3.28	3.19	3.19	173600
1997-09-02	3.28	3.38	3.19	3.25	241600
1997-09-03	3.34	3.34	3.27	3.31	32000
1997-09-04	3.34	3.34	3.25	3.30	65600
1997-09-05	3.25	3.34	3.25	3.26	328800
1997-09-08	3.34	3.44	3.30	3.38	134400
1997-09-09	3.44	3.44	3.34	3.39	116800
1997-09-10	3.34	3.38	3.25	3.25	102400
1997-09-11	3.19	3.31	3.09	3.19	551200
1997-09-12	3.19	3.19	3.13	3.13	223200
1997-09-15	3.09	3.14	3.09	3.13	69600
1997-09-16	3.14	3.14	3.00	3.02	418400
1997-09-17	3.08	3.08	2.97	2.97	180000
1997-09-18	3.03	3.06	2.97	3.02	396000
1997-09-19	3.03	3.11	3.00	3.11	321600
1997-09-22	3.13	3.13	3.05	3.05	109600
1997-09-23	3.05	3.08	3.00	3.05	325600
1997-09-24	3.05	3.22	3.05	3.22	156000
1997-09-25	3.20	3.25	3.17	3.25	83200
1997-09-26	3.19	3.25	3.19	3.25	128800
1997-09-29	3.22	3.22	3.16	3.22	31200
1997-09-30	3.19	3.31	3.17	3.31	213600
1997-10-01	3.31	3.44	3.28	3.44	889600
1997-10-02	3.38	3.44	3.38	3.44	34400
1997-10-03	3.47	3.47	3.34	3.44	266400
1997-10-06	3.38	3.47	3.34	3.41	213600
1997-10-07	3.41	3.44	3.38	3.38	104000
1997-10-08	3.41	3.63	3.40	3.53	356000
1997-10-09	3.63	3.63	3.50	3.56	124800
1997-10-10	3.56	3.59	3.38	3.44	104000
1997-10-13	3.41	3.44	3.41	3.41	53600
1997-10-14	3.41	3.50	3.41	3.50	249600
1997-10-15	3.47	3.48	3.41	3.48	49600
1997-10-16	3.50	3.50	3.31	3.31	72000
1997-10-17	3.44	3.44	3.17	3.28	198400
1997-10-20	3.28	3.28	3.16	3.28	29600
1997-10-21	3.25	3.28	3.23	3.23	92800
1997-10-22	3.23	3.28	3.13	3.14	81600
1997-10-23	3.03	3.19	3.03	3.16	59200
1997-10-24	3.17	3.19	3.16	3.16	98400
1997-10-27	3.12	3.25	2.91	2.94	413600
1997-10-28	2.73	2.88	2.67	2.84	818400
1997-10-29	2.83	3.09	2.81	3.05	636800
1997-10-30	2.92	3.25	2.92	3.17	196000
1997-10-31	3.16	3.30	3.16	3.24	121600
1997-11-03	3.19	3.28	3.13	3.19	75200
1997-11-04	3.03	3.19	3.03	3.17	164800
1997-11-05	3.19	3.25	3.19	3.25	16800
1997-11-06	3.19	3.19	3.13	3.13	32800
1997-11-07	3.13	3.13	3.00	3.09	163200
1997-11-10	3.00	3.25	3.00	3.25	146400
1997-11-11	3.25	3.25	3.16	3.16	20000
1997-11-12	3.13	3.13	3.00	3.08	64800
1997-11-13	3.00	3.11	3.00	3.08	68000
1997-11-14	3.07	3.14	3.00	3.06	89600
1997-11-17	3.17	3.17	3.03	3.13	35200
1997-11-18	3.17	3.17	3.09	3.09	33600
1997-11-19	3.08	3.16	3.08	3.09	37600
1997-11-20	3.16	3.16	3.08	3.16	40000
1997-11-21	3.16	3.20	3.08	3.13	74400
1997-11-24	3.13	3.16	3.09	3.11	105600
1997-11-25	3.11	3.16	3.06	3.06	378400
1997-11-26	3.11	3.13	3.03	3.03	124800
1997-11-28	3.00	3.11	3.00	3.02	85600
1997-12-01	3.13	3.13	3.03	3.11	25600
1997-12-02	3.09	3.09	2.98	3.00	88000
1997-12-03	2.94	3.00	2.88	2.88	182400
1997-12-04	3.00	3.00	2.88	2.95	31200
1997-12-05	3.00	3.00	2.94	2.95	11200
1997-12-08	2.94	3.00	2.88	2.91	96000
1997-12-09	2.94	3.00	2.88	2.88	38400
1997-12-10	2.88	2.94	2.88	2.88	146400
1997-12-11	2.88	2.91	2.64	2.69	244000
1997-12-12	2.81	2.81	2.67	2.75	126400
1997-12-15	2.66	2.73	2.61	2.63	156800
1997-12-16	2.59	2.73	2.59	2.69	144000
1997-12-17	2.66	2.77	2.66	2.77	115200
1997-12-18	2.80	2.81	2.70	2.70	96800
1997-12-19	2.77	2.88	2.70	2.88	126400
1997-12-22	2.78	2.91	2.78	2.86	209600
1997-12-23	2.84	3.00	2.84	2.95	121600
1997-12-24	2.88	2.94	2.85	2.85	116800
1997-12-26	2.94	2.94	2.88	2.88	23200
1997-12-29	2.88	2.91	2.71	2.91	157600
1997-12-30	2.84	2.94	2.84	2.88	105600
1997-12-31	2.97	3.00	2.88	3.00	258400
1998-01-02	3.00	3.00	2.88	2.97	16000
1998-01-05	3.00	3.00	2.88	2.91	116000
1998-01-06	2.91	2.97	2.91	2.91	124000
1998-01-07	2.88	2.94	2.88	2.88	164000
1998-01-08	2.88	2.91	2.78	2.88	824800
1998-01-09	2.81	2.91	2.69	2.69	876000
1998-01-12	2.66	2.75	2.63	2.73	267200
1998-01-13	2.81	2.81	2.72	2.72	261600
1998-01-14	2.80	2.80	2.66	2.69	424000
1998-01-15	2.69	2.75	2.69	2.69	91200
1998-01-16	2.75	2.75	2.69	2.69	53600
1998-01-20	2.59	2.72	2.16	2.36	1917600
1998-01-21	2.47	2.50	2.34	2.44	1097600
1998-01-22	2.50	2.53	2.42	2.47	984000
1998-01-23	2.53	2.53	2.47	2.50	460800
1998-01-26	2.53	2.53	2.38	2.47	201600
1998-01-27	2.47	2.47	2.35	2.41	120000
1998-01-28	2.38	2.47	2.34	2.34	103200
1998-01-29	2.34	2.42	2.33	2.39	148000
1998-01-30	2.41	2.41	2.33	2.38	41600
1998-02-02	2.41	2.41	2.33	2.33	126400
1998-02-03	2.41	2.41	2.31	2.31	288800
1998-02-04	2.25	2.33	2.25	2.27	342400
1998-02-05	2.25	2.28	2.22	2.24	1052000
1998-02-06	2.24	2.41	2.19	2.41	926400
1998-02-09	2.41	2.41	2.25	2.34	294400
1998-02-10	2.38	2.44	2.34	2.42	108800
1998-02-11	2.39	2.50	2.39	2.47	282400
1998-02-12	2.49	2.49	2.34	2.47	1237600
1998-02-13	2.50	2.59	2.45	2.50	134400
1998-02-17	2.56	2.63	2.50	2.63	130400
1998-02-18	2.64	2.78	2.63	2.77	174400
1998-02-19	2.81	2.81	2.66	2.73	49600
1998-02-20	2.69	2.75	2.66	2.66	155200
1998-02-23	2.75	2.78	2.63	2.73	48800
1998-02-24	2.63	2.75	2.52	2.69	111200
1998-02-25	2.53	2.69	2.53	2.63	34400
1998-02-26	2.56	2.69	2.50	2.66	32800
1998-02-27	2.52	2.86	2.52	2.72	348000
1998-03-02	2.86	2.88	2.73	2.77	122400
1998-03-03	2.77	2.84	2.72	2.84	35200
1998-03-04	2.84	2.86	2.75	2.86	44800
1998-03-05	2.77	2.88	2.64	2.81	48800
1998-03-06	2.88	2.88	2.75	2.80	75200
1998-03-09	2.88	2.88	2.63	2.78	107200
1998-03-10	2.63	2.78	2.59	2.63	32800
1998-03-11	2.61	2.75	2.61	2.69	38400
1998-03-12	2.75	2.75	2.63	2.73	44800
1998-03-13	2.63	2.73	2.59	2.63	56800
1998-03-16	2.72	2.73	2.66	2.66	20000
1998-03-17	2.66	2.75	2.56	2.59	113600
1998-03-18	2.73	2.73	2.53	2.66	108800
1998-03-19	2.66	2.72	2.58	2.72	60000
1998-03-20	2.63	2.75	2.63	2.63	44000
1998-03-23	2.63	2.73	2.63	2.72	52000
1998-03-24	2.63	2.75	2.63	2.66	35200
1998-03-25	2.75	2.75	2.69	2.72	672800
1998-03-26	2.70	2.73	2.63	2.63	226400
1998-03-27	2.58	2.72	2.58	2.63	28800
1998-03-30	2.64	2.71	2.63	2.64	28800
1998-03-31	2.69	2.69	2.58	2.66	188800
1998-04-01	2.63	2.63	2.47	2.47	134400
1998-04-02	2.47	2.59	2.41	2.41	381600
1998-04-03	2.50	2.50	2.41	2.44	60800
1998-04-06	2.50	2.50	2.38	2.45	212000
1998-04-07	2.38	2.41	2.31	2.39	113600
1998-04-08	2.47	2.50	2.34	2.41	45600
1998-04-09	2.50	2.56	2.45	2.56	53600
1998-04-13	2.59	2.59	2.48	2.48	99200
1998-04-14	2.59	2.59	2.44	2.47	64800
1998-04-15	2.47	2.55	2.44	2.50	56000
1998-04-16	2.50	2.50	2.25	2.36	313600
1998-04-17	2.38	2.38	2.27	2.31	288800
1998-04-20	2.31	2.44	2.31	2.41	84000
1998-04-21	2.41	2.41	2.31	2.31	58400
1998-04-22	2.41	2.41	2.31	2.33	82400
1998-04-23	2.31	2.41	2.31	2.36	304000
1998-04-24	2.34	2.41	2.33	2.37	258400
1998-04-27	2.33	2.41	2.27	2.31	161600
1998-04-28	2.38	2.38	2.25	2.25	752800
1998-04-29	2.25	2.34	2.17	2.20	183200
1998-04-30	2.25	2.28	2.22	2.25	194400
1998-05-01	2.33	2.33	2.22	2.22	236000
1998-05-04	2.22	2.23	2.16	2.19	930400
1998-05-05	2.22	2.22	2.16	2.22	167200
1998-05-06	2.16	2.25	2.16	2.22	136800
1998-05-07	2.16	2.22	2.16	2.17	124800
1998-05-08	2.17	2.22	2.16	2.20	527200
1998-05-11	2.16	2.25	2.16	2.19	165600
1998-05-12	2.19	2.25	2.13	2.15	205600
1998-05-13	2.13	2.22	2.13	2.19	164800
1998-05-14	2.13	2.19	2.09	2.17	233600
1998-05-15	2.13	2.19	2.13	2.14	256000
1998-05-18	2.19	2.19	2.09	2.13	107200
1998-05-19	2.09	2.14	2.06	2.14	378400
1998-05-20	2.06	2.14	2.06	2.14	215200
1998-05-21	2.09	2.19	2.09	2.09	108800
1998-05-22	2.09	2.13	2.03	2.03	122400
1998-05-26	2.03	2.13	2.00	2.08	240000
1998-05-27	2.08	2.08	1.97	2.06	110400
1998-05-28	2.00	2.08	2.00	2.03	73600
1998-05-29	2.09	2.09	1.91	1.91	537600
1998-06-01	1.88	1.94	1.88	1.94	55200
1998-06-02	1.97	1.97	1.86	1.88	375200
1998-06-03	1.88	1.97	1.88	1.92	89600
1998-06-04	1.94	1.94	1.89	1.89	144800
1998-06-05	1.88	2.03	1.88	2.03	27200
1998-06-08	2.03	2.05	1.88	1.94	66400
1998-06-09	1.92	2.03	1.92	1.94	161600
1998-06-10	1.98	2.00	1.95	1.95	8800
1998-06-11	2.03	2.03	1.92	1.94	40800
1998-06-12	1.92	1.95	1.83	1.88	101600
1998-06-15	1.81	1.94	1.81	1.88	52800
1998-06-16	1.81	1.92	1.75	1.78	129600
1998-06-17	1.75	1.75	1.50	1.62	1842400
1998-06-18	1.62	1.62	1.57	1.60	512800
1998-06-19	1.61	1.61	1.58	1.58	1856000
1998-06-22	1.61	1.63	1.58	1.58	66400
1998-06-23	1.61	1.64	1.58	1.61	351200
1998-06-24	1.64	1.83	1.64	1.83	144800
1998-06-25	1.83	1.83	1.75	1.80	101600
1998-06-26	1.75	1.78	1.67	1.69	42400
1998-06-29	1.78	1.81	1.73	1.78	105600
1998-06-30	1.72	1.78	1.72	1.78	252000
1998-07-01	1.72	1.78	1.72	1.78	247200
1998-07-02	1.72	1.81	1.72	1.75	72000
1998-07-06	1.75	1.78	1.72	1.72	55200
1998-07-07	1.72	1.81	1.69	1.75	520800
1998-07-08	1.81	1.81	1.69	1.69	115200
1998-07-09	1.69	1.78	1.61	1.72	152000
1998-07-10	1.59	1.69	1.59	1.63	34400
1998-07-13	1.61	1.72	1.61	1.63	80000
1998-07-14	1.63	1.72	1.63	1.72	28800
1998-07-15	1.69	1.72	1.63	1.63	209600
1998-07-16	1.63	1.69	1.63	1.64	274400
1998-07-17	1.69	1.72	1.66	1.69	51200
1998-07-20	1.73	1.75	1.63	1.72	44000
1998-07-21	1.69	1.72	1.66	1.66	114400
1998-07-22	1.63	1.67	1.63	1.63	8800
1998-07-23	1.67	1.67	1.58	1.63	304800
1998-07-24	1.61	1.61	1.61	1.61	14400
1998-07-27	1.58	1.63	1.56	1.56	54400
1998-07-28	1.55	1.57	1.52	1.56	137600
1998-07-29	1.54	1.58	1.51	1.53	144000
1998-07-30	1.56	1.56	1.47	1.50	160000
1998-07-31	1.41	1.43	1.39	1.40	83200
1998-08-03	1.39	1.44	1.31	1.36	94400
1998-08-04	1.41	1.44	1.34	1.38	188000
1998-08-05	1.41	1.47	1.38	1.43	154400
1998-08-06	1.38	1.47	1.38	1.44	115200
1998-08-07	1.45	1.47	1.41	1.47	180000
1998-08-10	1.47	1.47	1.44	1.45	97600
1998-08-11	1.44	1.44	1.38	1.38	70400
1998-08-12	1.41	1.44	1.39	1.39	67200
1998-08-13	1.45	1.45	1.39	1.44	56800
1998-08-14	1.47	1.47	1.38	1.38	116000
1998-08-17	1.34	1.45	1.34	1.39	78400
1998-08-18	1.47	1.47	1.39	1.39	32800
1998-08-19	1.39	1.47	1.39	1.41	171200
1998-08-20	1.45	1.45	1.39	1.44	76800
1998-08-21	1.41	1.44	1.38	1.39	83200
1998-08-24	1.44	1.44	1.34	1.41	164000
1998-08-25	1.41	1.44	1.41	1.41	19200
1998-08-26	1.44	1.44	1.33	1.38	100800
1998-08-27	1.38	1.38	1.31	1.36	116800
1998-08-28	1.36	1.36	1.31	1.31	80800
1998-08-31	1.34	1.34	1.13	1.14	292800
1998-09-01	1.16	1.19	1.09	1.13	579200
1998-09-02	1.25	1.27	1.17	1.17	560000
1998-09-03	1.19	1.25	1.19	1.22	97600
1998-09-04	1.25	1.28	1.19	1.22	608000
1998-09-08	1.25	1.28	1.16	1.16	76800
1998-09-09	1.25	1.25	1.16	1.16	82400
1998-09-10	1.16	1.17	1.13	1.17	91200
1998-09-11	1.17	1.17	1.11	1.11	124800
1998-09-14	1.09	1.14	0.97	1.05	304000
1998-09-15	0.97	1.08	0.97	1.07	567200
1998-09-16	1.02	1.08	1.02	1.06	337600
1998-09-17	1.03	1.06	0.97	0.98	392000
1998-09-18	0.98	0.99	0.94	0.95	286400
1998-09-21	0.99	1.00	0.95	0.97	416800
1998-09-22	1.00	1.00	0.95	0.95	308000
1998-09-23	1.00	1.00	0.97	0.97	404800
1998-09-24	0.98	0.99	0.95	0.97	281600
1998-09-25	0.97	0.97	0.94	0.94	174400
1998-09-28	0.97	0.97	0.91	0.91	90400
1998-09-29	0.92	0.95	0.88	0.95	292000
1998-09-30	0.95	0.95	0.94	0.95	264800
1998-10-01	0.95	0.95	0.88	0.88	364800
1998-10-02	0.89	0.92	0.84	0.88	468000
1998-10-05	0.84	0.94	0.84	0.89	264800
1998-10-06	0.94	0.94	0.88	0.89	327200
1998-10-07	0.94	0.94	0.78	0.89	4383200
1998-10-08	0.88	0.89	0.80	0.83	545600
1998-10-09	0.88	0.88	0.78	0.80	611200
1998-10-12	0.88	0.88	0.81	0.84	278400
1998-10-13	0.83	0.88	0.80	0.81	302400
1998-10-14	0.83	0.88	0.75	0.80	444800
1998-10-15	0.81	0.81	0.74	0.77	507200
1998-10-16	0.77	0.84	0.75	0.80	1477600
1998-10-19	0.81	0.81	0.75	0.77	1509600
1998-10-20	0.78	0.81	0.73	0.73	853600
1998-10-21	0.79	0.79	0.74	0.74	668000
1998-10-22	0.75	0.78	0.75	0.78	2041600
1998-10-23	0.81	0.97	0.80	0.94	644000
1998-10-26	0.97	1.19	0.95	1.11	695200
1998-10-27	1.16	1.25	1.04	1.13	573600
1998-10-28	1.16	1.16	1.06	1.06	204000
1998-10-29	1.09	1.10	1.02	1.04	175200
1998-10-30	1.03	1.05	1.02	1.02	124800
1998-11-02	1.02	1.05	1.00	1.04	222400
1998-11-03	1.05	1.05	0.91	0.91	271200
1998-11-04	0.91	1.03	0.91	0.98	260000
1998-11-05	1.00	1.13	1.00	1.06	636800
1998-11-06	1.05	1.11	1.02	1.06	456000
1998-11-09	1.02	1.06	1.02	1.05	60800
1998-11-10	1.06	1.06	1.02	1.05	12800
1998-11-11	1.07	1.07	1.02	1.05	78400
1998-11-12	1.06	1.06	1.02	1.05	97600
1998-11-13	1.05	1.06	1.00	1.05	74400
1998-11-16	1.05	1.07	1.02	1.04	166400
1998-11-17	1.06	1.08	1.01	1.01	74400
1998-11-18	1.01	1.02	0.97	0.98	231200
1998-11-19	0.97	1.02	0.97	0.98	191200
1998-11-20	0.98	1.00	0.97	0.99	125600
1998-11-23	0.98	0.98	0.95	0.98	157600
1998-11-24	0.95	0.99	0.95	0.99	240000
1998-11-25	0.95	0.99	0.95	0.98	124800
1998-11-27	0.99	0.99	0.97	0.98	91200
1998-11-30	0.95	1.03	0.95	1.03	293600
1998-12-01	1.00	1.05	1.00	1.02	263200
1998-12-02	1.02	1.02	0.95	0.95	120000
1998-12-03	0.94	1.02	0.94	0.94	74400
1998-12-04	0.94	0.97	0.91	0.93	220000
1998-12-07	0.94	0.94	0.88	0.92	282400
1998-12-08	0.91	0.91	0.86	0.86	409600
1998-12-09	0.88	0.91	0.84	0.86	212800
1998-12-10	0.84	0.91	0.84	0.84	227200
1998-12-11	0.88	0.88	0.83	0.88	244800
1998-12-14	0.86	0.94	0.86	0.91	92800
1998-12-15	0.97	0.97	0.88	0.88	238400
1998-12-16	0.88	0.88	0.75	0.81	531200
1998-12-17	0.84	0.88	0.81	0.88	244800
1998-12-18	0.83	0.88	0.81	0.84	235200
1998-12-21	0.83	0.86	0.81	0.84	432000
1998-12-22	0.83	0.85	0.81	0.83	251200
1998-12-23	0.88	0.88	0.80	0.84	281600
1998-12-24	0.80	0.88	0.78	0.84	67200
1998-12-28	0.84	0.86	0.80	0.83	392000
1998-12-29	0.84	0.84	0.78	0.83	298400
1998-12-30	0.81	0.84	0.78	0.81	464800
1998-12-31	0.80	0.98	0.78	0.98	670400
1999-01-04	1.00	1.06	0.94	1.06	203200
1999-01-05	1.04	1.05	1.02	1.05	197600
1999-01-06	1.05	1.06	0.98	1.00	240800
1999-01-07	1.01	1.06	1.00	1.02	228800
1999-01-08	1.08	1.13	1.06	1.11	271200
1999-01-11	1.13	1.14	1.10	1.10	168000
1999-01-12	1.13	1.15	1.13	1.14	87200
1999-01-13	1.13	1.16	1.13	1.16	144000
1999-01-14	1.16	1.22	1.13	1.22	147200
1999-01-15	1.22	1.22	1.16	1.19	59200
1999-01-19	1.18	1.25	1.18	1.25	42400
1999-01-20	1.25	1.27	1.16	1.16	313600
1999-01-21	1.16	1.27	1.16	1.27	384800
1999-01-22	1.23	1.27	1.19	1.27	252800
1999-01-25	1.27	1.27	1.19	1.22	60800
1999-01-26	1.23	1.27	1.22	1.24	246400
1999-01-27	1.25	1.25	1.22	1.23	31200
1999-01-28	1.22	1.22	1.20	1.21	48000
1999-01-29	1.19	1.20	1.14	1.19	123200
1999-02-01	1.19	1.25	1.16	1.25	108000
1999-02-02	1.22	1.26	1.22	1.25	252800
1999-02-03	1.27	1.27	1.22	1.25	68800
1999-02-04	1.25	1.26	1.22	1.25	72000
1999-02-05	1.23	1.26	1.23	1.26	100000
1999-02-08	1.27	1.27	1.23	1.26	160000
1999-02-09	1.25	1.27	1.22	1.27	49600
1999-02-10	1.27	1.27	1.20	1.20	124000
1999-02-11	1.25	1.25	1.21	1.21	9600
1999-02-12	1.24	1.24	1.19	1.20	79200
1999-02-16	1.19	1.25	1.18	1.25	98400
1999-02-17	1.20	1.24	1.14	1.17	88800
1999-02-18	1.20	1.20	1.17	1.20	28000
1999-02-19	1.20	1.27	1.13	1.13	358400
1999-02-22	1.25	1.25	1.14	1.16	91200
1999-02-23	1.14	1.16	1.13	1.14	95200
1999-02-24	1.10	1.17	1.10	1.15	28000
1999-02-25	1.17	1.17	1.13	1.13	10400
1999-02-26	1.13	1.16	1.13	1.16	32800
1999-03-01	1.14	1.17	1.14	1.17	17600
1999-03-02	1.13	1.14	1.13	1.13	12000
1999-03-03	1.19	1.19	1.13	1.13	10400
1999-03-04	1.13	1.13	1.09	1.09	44800
1999-03-05	1.11	1.13	1.07	1.09	136800
1999-03-08	1.08	1.16	1.08	1.11	24800
1999-03-09	1.09	1.13	1.09	1.11	31200
1999-03-10	1.13	1.13	1.11	1.11	26400
1999-03-11	1.11	1.13	1.09	1.09	49600
1999-03-12	1.06	1.12	1.03	1.05	47200
1999-03-15	1.09	1.09	1.05	1.05	26400
1999-03-16	1.05	1.12	1.03	1.03	10400
1999-03-17	1.09	1.09	1.09	1.09	2400
1999-03-18	1.03	1.05	1.03	1.03	36000
1999-03-19	1.05	1.05	1.00	1.02	44800
1999-03-22	0.97	1.08	0.97	1.06	64800
1999-03-23	1.05	1.06	1.00	1.00	38400
1999-03-24	1.00	1.00	0.97	0.98	67200
1999-03-25	1.00	1.05	0.98	0.98	31200
1999-03-26	1.00	1.00	0.94	0.94	66400
1999-03-29	0.97	0.97	0.88	0.91	97600
1999-03-30	0.95	0.98	0.94	0.95	48800
1999-03-31	0.93	1.06	0.93	0.97	358400
1999-04-01	0.92	1.06	0.92	0.98	46400
1999-04-05	1.00	1.06	0.94	0.94	48000
1999-04-06	0.95	0.95	0.91	0.94	105600
1999-04-07	0.94	0.95	0.91	0.91	31200
1999-04-08	0.92	1.02	0.88	0.94	85600
1999-04-09	0.94	0.97	0.89	0.94	74400
1999-04-12	0.94	0.94	0.89	0.92	47200
1999-04-13	0.91	0.94	0.91	0.94	88800
1999-04-14	0.95	0.95	0.91	0.94	113600
1999-04-15	0.94	0.98	0.93	0.94	197600
1999-04-16	0.94	0.97	0.92	0.95	124800
1999-04-19	0.95	1.03	0.95	1.03	81600
1999-04-20	1.00	1.10	1.00	1.09	136800
1999-04-21	1.13	1.28	1.13	1.16	503200
1999-04-22	1.22	1.22	1.06	1.14	145600
1999-04-23	1.13	1.19	1.13	1.16	143200
1999-04-26	1.15	1.19	1.15	1.17	128800
1999-04-27	1.19	1.19	1.13	1.17	177600
1999-04-28	1.20	1.20	1.16	1.16	104800
1999-04-29	1.16	1.19	1.16	1.17	115200
1999-04-30	1.17	1.20	1.17	1.18	45600
1999-05-03	1.15	1.19	1.13	1.17	36000
1999-05-04	1.13	1.16	1.13	1.16	51200
1999-05-05	1.19	1.19	1.13	1.13	15200
1999-05-06	1.13	1.19	1.13	1.13	272800
1999-05-07	1.16	1.17	1.09	1.14	53600
1999-05-10	1.13	1.13	1.09	1.09	11200
1999-05-11	1.11	1.14	1.11	1.13	100800
1999-05-12	1.14	1.17	1.13	1.14	182400
1999-05-13	1.13	1.17	1.08	1.16	113600
1999-05-14	1.09	1.16	1.09	1.13	12800
1999-05-17	1.16	1.16	1.09	1.13	30400
1999-05-18	1.16	1.17	1.16	1.16	84000
1999-05-19	1.16	1.16	0.97	0.97	364000
1999-05-20	1.05	1.19	1.03	1.16	196000
1999-05-21	1.16	1.22	1.13	1.14	44800
1999-05-24	1.14	1.17	1.11	1.17	179200
1999-05-25	1.17	1.17	1.13	1.13	88800
1999-05-26	1.17	1.17	1.13	1.13	71200
1999-05-27	1.14	1.17	1.13	1.14	171200
1999-05-28	1.13	1.14	1.12	1.14	108000
1999-06-01	1.14	1.19	1.10	1.11	74400
1999-06-02	1.13	1.17	1.13	1.13	268000
1999-06-03	1.14	1.14	1.09	1.09	155200
1999-06-04	1.14	1.14	1.11	1.14	136000
1999-06-07	1.14	1.19	1.14	1.19	238400
1999-06-08	1.18	1.22	1.15	1.19	157600
1999-06-09	1.16	1.19	1.14	1.19	156800
1999-06-10	1.19	1.19	1.14	1.14	119200
1999-06-11	1.13	1.13	1.13	1.13	800
1999-06-14	1.14	1.16	1.14	1.14	15200
1999-06-15	1.13	1.13	1.06	1.06	190400
1999-06-16	1.14	1.14	1.10	1.12	43200
1999-06-17	1.13	1.13	1.11	1.11	32000
1999-06-18	1.13	1.14	1.08	1.08	24800
1999-06-21	1.11	1.14	1.08	1.14	31200
1999-06-22	1.08	1.14	1.06	1.08	102400
1999-06-23	1.13	1.13	1.11	1.11	57600
1999-06-24	1.10	1.13	1.10	1.10	10400
1999-06-25	1.11	1.14	1.06	1.14	84800
1999-06-28	1.10	1.14	1.10	1.12	64800
1999-06-29	1.14	1.14	1.13	1.14	60800
1999-06-30	1.17	1.19	1.14	1.19	33600
1999-07-01	1.19	1.24	1.16	1.21	216000
1999-07-02	1.24	1.44	1.21	1.42	545600
1999-07-06	1.41	1.55	1.38	1.53	428000
1999-07-07	1.52	1.53	1.44	1.45	249600
1999-07-08	1.46	1.47	1.39	1.47	106400
1999-07-09	1.45	1.50	1.44	1.50	47200
1999-07-12	1.50	1.55	1.50	1.53	160800
1999-07-13	1.47	1.53	1.47	1.47	40800
1999-07-14	1.49	1.52	1.49	1.52	28800
1999-07-15	1.48	1.53	1.48	1.49	50400
1999-07-16	1.48	1.55	1.48	1.52	77600
1999-07-19	1.52	1.55	1.48	1.52	41600
1999-07-20	1.48	1.53	1.45	1.50	84800
1999-07-21	1.45	1.47	1.44	1.44	18400
1999-07-22	1.51	1.51	1.34	1.41	129600
1999-07-23	1.41	1.45	1.41	1.45	18400
1999-07-26	1.44	1.48	1.44	1.45	26400
1999-07-27	1.47	1.49	1.41	1.44	124000
1999-07-28	1.47	1.47	1.44	1.45	183200
1999-07-29	1.45	1.50	1.44	1.50	76800
1999-07-30	1.44	1.50	1.43	1.50	54400
1999-08-02	1.43	1.43	1.41	1.41	96800
1999-08-03	1.41	1.45	1.41	1.41	20800
1999-08-04	1.32	1.36	1.28	1.33	442400
1999-08-05	1.31	1.36	1.30	1.31	20000
1999-08-06	1.31	1.36	1.31	1.36	77600
1999-08-09	1.31	1.37	1.31	1.37	107200
1999-08-10	1.36	1.42	1.31	1.42	91200
1999-08-11	1.38	1.66	1.38	1.63	532000
1999-08-12	1.64	1.66	1.47	1.47	190400
1999-08-13	1.47	1.55	1.47	1.52	56800
1999-08-16	1.53	1.59	1.51	1.59	91200
1999-08-17	1.66	1.69	1.55	1.61	68000
1999-08-18	1.64	1.67	1.58	1.64	159200
1999-08-19	1.64	1.75	1.63	1.69	309600
1999-08-20	1.70	1.86	1.69	1.84	387200
1999-08-23	1.88	1.89	1.80	1.80	350400
1999-08-24	1.81	1.81	1.69	1.77	116800
1999-08-25	1.78	1.78	1.58	1.61	188000
1999-08-26	1.63	1.63	1.50	1.55	249600
1999-08-27	1.58	1.70	1.55	1.70	264000
1999-08-30	1.67	1.67	1.58	1.64	63200
1999-08-31	1.62	1.64	1.54	1.54	123200
1999-09-01	1.59	1.63	1.56	1.59	68800
1999-09-02	1.63	1.66	1.57	1.66	83200
1999-09-03	1.64	1.73	1.64	1.68	140000
1999-09-07	1.72	1.77	1.59	1.64	130400
1999-09-08	1.68	1.72	1.64	1.69	48800
1999-09-09	1.75	1.75	1.69	1.69	10400
1999-09-10	1.72	1.72	1.69	1.69	36800
1999-09-13	1.69	1.69	1.63	1.63	56000
1999-09-14	1.63	1.64	1.63	1.64	22400
1999-09-15	1.63	1.64	1.56	1.58	105600
1999-09-16	1.61	1.61	1.52	1.52	101600
1999-09-17	1.53	1.56	1.53	1.56	29600
1999-09-20	1.56	1.59	1.50	1.50	73600
1999-09-21	1.50	1.53	1.50	1.50	36000
1999-09-22	1.52	1.52	1.43	1.45	121600
1999-09-23	1.41	1.47	1.36	1.39	134400
1999-09-24	1.38	1.41	1.33	1.36	124800
1999-09-27	1.38	1.38	1.31	1.34	92800
1999-09-28	1.41	1.44	1.38	1.39	35200
1999-09-29	1.44	1.44	1.39	1.39	39200
1999-09-30	1.41	1.47	1.39	1.47	50400
1999-10-01	1.44	1.47	1.44	1.47	19200
1999-10-04	1.44	1.47	1.34	1.34	122400
1999-10-05	1.38	1.41	1.36	1.38	197600
1999-10-06	1.38	1.41	1.38	1.40	68000
1999-10-07	1.39	1.44	1.39	1.43	34400
1999-10-08	1.44	1.47	1.41	1.45	118400
1999-10-11	1.50	1.54	1.50	1.54	74400
1999-10-12	1.55	1.63	1.55	1.59	60000
1999-10-13	1.63	1.63	1.56	1.56	29600
1999-10-14	1.56	1.56	1.56	1.56	19200
1999-10-15	1.52	1.66	1.52	1.58	253600
1999-10-18	1.63	1.63	1.53	1.55	134400
1999-10-19	1.51	1.52	1.45	1.48	72800
1999-10-20	1.58	1.72	1.56	1.64	430400
1999-10-21	1.67	1.69	1.61	1.63	65600
1999-10-22	1.59	1.64	1.59	1.63	145600
1999-10-25	1.64	1.64	1.63	1.64	37600
1999-10-26	1.62	1.66	1.61	1.64	262400
1999-10-27	1.69	1.69	1.55	1.58	72000
1999-10-28	1.61	1.66	1.59	1.61	137600
1999-10-29	1.58	1.63	1.57	1.59	30400
1999-11-01	1.58	1.63	1.55	1.55	46400
1999-11-02	1.53	1.58	1.53	1.58	63200
1999-11-03	1.59	1.59	1.52	1.56	81600
1999-11-04	1.59	1.59	1.55	1.57	38400
1999-11-05	1.55	1.68	1.53	1.68	420000
1999-11-08	1.62	1.80	1.61	1.78	380000
1999-11-09	1.78	1.83	1.75	1.80	122400
1999-11-10	1.81	1.88	1.80	1.88	141600
1999-11-11	1.88	2.06	1.84	2.02	406400
1999-11-12	2.00	2.02	1.95	2.00	364800
1999-11-15	2.05	2.28	2.05	2.26	692800
1999-11-16	2.26	2.28	2.23	2.27	375200
1999-11-17	2.28	2.28	1.88	2.11	467200
1999-11-18	2.12	2.12	2.06	2.11	34400
1999-11-19	2.11	2.14	2.00	2.06	116800
1999-11-22	2.08	2.13	2.03	2.11	33600
1999-11-23	2.06	2.11	2.00	2.06	64800
1999-11-24	2.08	2.08	2.02	2.08	52800
1999-11-26	2.11	2.16	2.08	2.09	43200
1999-11-29	2.08	2.19	2.08	2.16	50400
1999-11-30	2.22	2.23	2.06	2.16	194400
1999-12-01	2.16	2.20	2.16	2.19	85600
1999-12-02	2.16	2.20	2.16	2.20	273600
1999-12-03	2.23	2.80	2.19	2.75	838400
1999-12-06	2.80	2.81	2.42	2.49	751200
1999-12-07	2.50	2.58	2.48	2.50	164800
1999-12-08	2.50	2.50	2.34	2.38	459200
1999-12-09	2.25	2.30	2.19	2.25	240000
1999-12-10	2.25	2.25	2.17	2.25	357600
1999-12-13	2.26	2.27	2.22	2.23	119200
1999-12-14	2.31	2.33	2.28	2.29	108000
1999-12-15	2.31	2.47	2.22	2.41	260800
1999-12-16	2.41	2.67	2.41	2.56	388800
1999-12-17	2.56	2.61	2.36	2.48	91200
1999-12-20	2.45	2.53	2.45	2.50	228800
1999-12-21	2.47	2.93	2.47	2.56	369600
1999-12-22	2.58	2.75	2.58	2.67	134400
1999-12-23	2.74	2.74	2.67	2.69	140800
1999-12-27	2.74	2.74	2.50	2.55	66400
1999-12-28	2.55	2.75	2.52	2.75	134400
1999-12-29	2.69	2.75	2.58	2.63	68000
1999-12-30	2.70	2.72	2.53	2.56	165600
1999-12-31	2.60	2.64	2.42	2.52	145600
2000-01-03	2.55	2.55	2.25	2.33	143200
2000-01-04	2.34	2.50	2.31	2.38	90400
2000-01-05	2.31	2.75	2.28	2.75	365600
2000-01-06	2.58	3.16	2.58	2.88	982400
2000-01-07	2.81	3.06	2.72	2.88	828000
2000-01-10	2.92	3.14	2.91	3.00	767200
2000-01-11	3.02	3.14	2.88	3.00	884000
2000-01-12	3.00	3.00	2.53	2.86	456800
2000-01-13	2.93	2.94	2.39	2.59	500000
2000-01-14	2.55	2.59	2.43	2.43	262400
2000-01-18	2.41	2.78	2.38	2.69	352800
2000-01-19	2.69	2.89	2.63	2.84	298400
2000-01-20	2.72	2.76	2.47	2.56	836000
2000-01-21	2.61	3.14	2.51	3.08	1648000
2000-01-24	3.09	3.48	3.02	3.31	3062400
2000-01-25	3.45	3.50	3.13	3.14	750400
2000-01-26	3.19	3.25	3.13	3.19	288000
2000-01-27	3.16	3.27	3.16	3.19	403200
2000-01-28	3.13	3.19	2.72	2.78	416800
2000-01-31	2.70	2.88	2.70	2.88	380800
2000-02-01	2.89	3.09	2.78	2.94	140800
2000-02-02	2.92	3.00	2.75	2.91	302400
2000-02-03	2.89	3.03	2.70	2.75	400000
2000-02-04	2.73	2.88	2.73	2.78	396800
2000-02-07	2.88	2.88	2.67	2.70	476000
2000-02-08	2.73	2.88	2.66	2.70	854400
2000-02-09	2.75	2.84	2.69	2.72	178400
2000-02-10	2.80	2.80	2.50	2.59	370400
2000-02-11	2.52	2.63	2.50	2.51	281600
2000-02-14	2.59	2.74	2.56	2.69	408000
2000-02-15	2.81	3.13	2.75	3.06	1095200
2000-02-16	3.13	3.50	3.09	3.44	2176000
2000-02-17	3.49	3.67	3.36	3.39	1408000
2000-02-18	3.52	4.06	3.47	3.89	2643200
2000-02-22	4.38	4.45	3.56	3.85	2707200
2000-02-23	3.61	3.98	3.38	3.86	1769600
2000-02-24	3.98	4.22	3.63	4.05	642400
2000-02-25	3.95	4.07	3.57	3.63	1028800
2000-02-28	3.56	4.06	3.56	4.06	900800
2000-02-29	4.06	4.38	4.05	4.30	1891200
2000-03-01	4.39	4.39	4.25	4.38	764000
2000-03-02	6.50	7.84	6.16	7.50	17240800
2000-03-03	6.38	8.50	6.38	8.30	8577600
2000-03-06	8.69	9.03	8.30	8.94	5576800
2000-03-07	9.00	9.25	8.41	8.73	4085600
2000-03-08	8.94	9.03	7.69	7.92	2303200
2000-03-09	7.91	8.00	6.80	7.14	3142400
2000-03-10	7.19	7.23	5.81	5.86	3436000
2000-03-13	5.22	6.50	4.88	5.88	3125600
2000-03-14	5.89	6.73	5.89	6.06	1500000
2000-03-15	5.98	6.28	5.67	6.09	1040800
2000-03-16	6.13	6.17	5.02	5.72	1221600
2000-03-17	5.81	6.50	5.73	6.41	696000
2000-03-20	6.52	6.64	5.73	5.96	765600
2000-03-21	5.84	5.92	5.25	5.66	882400
2000-03-22	5.69	6.52	5.63	6.13	768000
2000-03-23	6.19	6.25	5.50	6.25	615200
2000-03-24	6.23	6.86	5.94	6.59	1093600
2000-03-27	6.69	6.75	6.25	6.38	324800
2000-03-28	6.25	6.38	5.98	6.28	298400
2000-03-29	6.30	6.34	5.75	5.86	563200
2000-03-30	5.69	5.72	4.63	5.01	1739200
2000-03-31	5.13	5.23	4.50	4.75	1396800
2000-04-03	4.44	4.45	3.78	3.84	1716800
2000-04-04	3.78	4.06	3.01	3.89	1679200
2000-04-05	3.64	4.13	3.63	3.80	550400
2000-04-06	3.75	4.04	3.56	3.81	930400
2000-04-07	3.81	4.11	3.81	4.05	668800
2000-04-10	4.10	4.42	3.97	4.14	1558400
2000-04-11	3.88	4.25	3.69	4.06	1154400
2000-04-12	4.14	4.16	3.73	3.73	371200
2000-04-13	4.00	4.00	3.73	3.88	712000
2000-04-14	3.81	3.86	3.59	3.77	975200
2000-04-17	3.47	4.02	3.47	3.84	812000
2000-04-18	3.94	4.99	3.81	4.98	868800
2000-04-19	4.99	4.99	4.63	4.87	394400
2000-04-20	4.84	4.98	4.38	4.45	562400
2000-04-24	4.41	4.56	4.25	4.56	697600
2000-04-25	4.59	4.59	4.31	4.50	238400
2000-04-26	4.50	4.63	4.38	4.47	894400
2000-04-27	4.41	4.97	4.25	4.97	1558400
2000-04-28	5.06	5.30	4.84	5.06	392000
2000-05-01	4.98	5.50	4.98	5.48	484000
2000-05-02	5.42	5.73	4.73	4.87	633600
2000-05-03	4.84	4.84	4.13	4.72	741600
2000-05-04	4.63	4.63	4.50	4.52	304000
2000-05-05	4.42	4.83	4.42	4.67	168000
2000-05-08	4.67	5.08	4.56	4.63	382400
2000-05-09	4.88	4.97	4.58	4.72	164800
2000-05-10	4.72	4.88	4.50	4.69	483200
2000-05-11	4.69	5.48	4.69	5.13	765600
2000-05-12	5.13	5.22	4.39	5.00	289600
2000-05-15	5.00	5.25	4.86	5.25	135200
2000-05-16	5.19	5.44	5.19	5.43	468800
2000-05-17	5.23	5.44	5.23	5.39	279200
2000-05-18	5.38	5.45	5.00	5.08	179200
2000-05-19	5.13	5.22	5.02	5.02	120800
2000-05-22	4.91	4.95	4.38	4.89	214400
2000-05-23	4.91	4.91	4.50	4.50	128800
2000-05-24	4.50	4.72	4.34	4.50	600800
2000-05-25	4.75	4.88	4.44	4.44	329600
2000-05-26	4.69	4.73	4.36	4.63	182400
2000-05-30	4.52	4.88	4.52	4.81	200000
2000-05-31	4.86	4.86	4.66	4.83	125600
2000-06-01	4.66	4.81	4.50	4.63	344000
2000-06-02	4.75	4.81	4.63	4.66	135200
2000-06-05	4.70	4.94	4.34	4.75	224000
2000-06-06	4.63	5.19	4.50	4.63	417600
2000-06-07	4.73	5.00	4.73	4.81	94400
2000-06-08	4.94	5.33	4.88	4.88	153600
2000-06-09	5.00	5.13	4.94	5.13	136000
2000-06-12	5.36	5.77	5.22	5.63	533600
2000-06-13	5.81	5.81	5.41	5.63	152800
2000-06-14	5.59	5.94	5.59	5.88	360800
2000-06-15	5.69	5.69	5.33	5.69	273600
2000-06-16	5.47	5.75	5.47	5.50	56000
2000-06-19	5.75	5.99	5.48	5.94	106400
2000-06-20	5.88	6.09	5.75	5.94	299200
2000-06-21	5.89	6.41	5.78	6.19	442400
2000-06-22	6.33	6.33	5.75	5.78	210400
2000-06-23	5.78	5.84	5.75	5.82	168000
2000-06-26	5.79	6.06	5.79	5.88	306400
2000-06-27	6.06	6.14	5.95	5.95	284000
2000-06-28	5.97	6.50	5.93	6.50	998400
2000-06-29	6.52	6.94	6.31	6.69	659200
2000-06-30	6.91	7.13	5.92	6.05	1369600
2000-07-03	6.06	6.13	5.88	5.96	250400
2000-07-05	5.97	6.00	5.89	5.91	407200
2000-07-06	5.84	5.88	5.33	5.75	185600
2000-07-07	5.63	5.89	5.63	5.63	217600
2000-07-10	5.63	5.84	5.44	5.55	416000
2000-07-11	5.59	5.61	5.44	5.52	100800
2000-07-12	5.51	5.70	5.44	5.63	416800
2000-07-13	5.64	5.66	5.45	5.66	322400
2000-07-14	5.50	5.64	5.44	5.50	221600
2000-07-17	5.55	5.89	5.53	5.86	402400
2000-07-18	5.97	6.50	5.69	6.44	601600
2000-07-19	6.17	6.38	6.06	6.38	337600
2000-07-20	6.44	6.44	6.30	6.38	325600
2000-07-21	6.32	6.35	6.00	6.03	140800
2000-07-24	6.10	6.20	5.88	5.95	111200
2000-07-25	5.89	5.95	5.81	5.84	218400
2000-07-26	5.78	5.78	5.45	5.62	282400
2000-07-27	5.33	5.45	5.19	5.27	232800
2000-07-28	5.36	5.36	4.65	5.09	484800
2000-07-31	5.05	5.28	5.05	5.13	155200
2000-08-01	5.00	5.06	4.89	4.96	92000
2000-08-02	4.88	4.95	4.69	4.77	199200
2000-08-03	4.68	5.00	4.38	4.78	299200
2000-08-04	4.82	4.84	4.52	4.54	213600
2000-08-07	4.46	4.47	4.00	4.37	404800
2000-08-08	4.33	4.59	4.33	4.47	276000
2000-08-09	4.44	4.44	4.28	4.30	590400
2000-08-10	4.31	4.41	4.13	4.14	340800
2000-08-11	4.10	4.30	3.94	4.00	426400
2000-08-14	3.96	4.11	3.81	3.83	562400
2000-08-15	3.84	4.09	3.81	3.90	529600
2000-08-16	3.83	3.89	3.55	3.55	1048800
2000-08-17	3.53	3.84	3.16	3.33	1744800
2000-08-18	3.39	5.88	3.38	5.54	13276800
2000-08-21	4.97	5.58	4.88	5.02	6428800
2000-08-22	4.83	5.00	4.58	4.61	1697600
2000-08-23	5.00	5.86	4.97	5.53	8691200
2000-08-24	5.53	5.69	5.34	5.64	1496800
2000-08-25	5.57	6.67	5.44	6.43	4540800
2000-08-28	6.63	7.30	6.59	7.13	3971200
2000-08-29	7.19	7.49	6.38	6.69	3476000
2000-08-30	6.56	6.61	6.27	6.27	1488000
2000-08-31	6.27	6.89	6.25	6.72	1674400
2000-09-01	6.88	7.12	6.55	6.64	1146400
2000-09-05	6.57	6.76	6.38	6.49	872000
2000-09-06	6.55	6.56	6.13	6.17	889600
2000-09-07	6.25	6.36	6.19	6.19	704000
2000-09-08	6.24	6.27	5.95	5.97	555200
2000-09-11	5.89	6.11	5.45	5.56	772800
2000-09-12	5.66	6.03	5.50	5.75	689600
2000-09-13	5.63	6.58	5.63	6.56	1008800
2000-09-14	6.75	6.88	5.97	6.13	1404000
2000-09-15	6.22	6.25	5.75	6.00	465600
2000-09-18	6.08	6.13	5.55	5.61	876800
2000-09-19	5.76	5.76	5.28	5.52	652000
2000-09-20	5.40	5.62	5.22	5.37	605600
2000-09-21	4.78	5.92	4.78	5.27	899600
2000-09-22	4.56	5.20	4.50	4.97	764400
2000-09-25	5.20	5.34	4.86	4.91	710800
2000-09-26	4.90	5.09	4.63	4.72	562000
2000-09-27	4.83	4.91	4.53	4.61	748400
2000-09-28	4.70	5.03	4.44	4.78	637600
2000-09-29	4.93	5.00	4.66	4.67	350000
2000-10-02	4.72	4.81	4.39	4.66	275200
2000-10-03	4.69	4.75	3.98	4.19	404000
2000-10-04	4.31	4.55	4.02	4.31	524000
2000-10-05	4.34	4.34	3.95	4.08	275600
2000-10-06	4.08	4.19	3.77	4.00	407600
2000-10-09	3.91	4.00	3.77	3.88	146400
2000-10-10	4.00	4.17	3.73	3.73	334800
2000-10-11	3.72	3.94	3.50	3.75	374000
2000-10-12	3.97	3.97	3.52	3.52	406400
2000-10-13	3.67	4.16	3.50	3.94	494400
2000-10-16	4.00	4.19	3.83	3.97	420000
2000-10-17	3.88	4.06	3.84	4.00	289200
2000-10-18	3.78	4.00	3.63	3.83	220400
2000-10-19	4.00	4.63	3.88	4.41	818800
2000-10-20	4.44	5.03	4.25	4.88	897600
2000-10-23	4.81	5.63	4.69	5.45	615600
2000-10-24	5.52	5.63	5.13	5.30	628800
2000-10-25	5.07	5.20	4.56	5.00	478800
2000-10-26	5.00	5.13	4.69	5.06	287200
2000-10-27	5.17	5.38	4.88	5.19	159200
2000-10-30	5.13	5.18	4.80	5.16	217600
2000-10-31	5.25	5.25	4.98	5.17	277200
2000-11-01	5.14	5.16	4.98	5.08	362000
2000-11-02	5.07	5.20	4.97	5.16	149600
2000-11-03	5.07	6.00	5.07	5.75	919600
2000-11-06	6.00	6.00	5.59	5.84	203200
2000-11-07	5.75	5.78	5.00	5.22	248800
2000-11-08	5.26	5.26	4.63	4.63	276000
2000-11-09	4.63	4.97	4.30	4.53	318400
2000-11-10	4.55	4.75	4.28	4.36	170800
2000-11-13	4.23	4.97	4.16	4.56	781200
2000-11-14	4.73	5.16	4.69	5.00	226000
2000-11-15	5.16	5.16	4.95	4.97	118400
2000-11-16	4.94	5.00	4.94	4.98	150800
2000-11-17	4.87	5.28	4.86	4.98	232800
2000-11-20	4.97	5.09	4.25	4.61	286800
2000-11-21	4.72	4.77	4.31	4.59	144000
2000-11-22	4.44	4.63	4.44	4.55	157600
2000-11-24	4.55	4.88	4.41	4.88	161600
2000-11-27	4.78	4.94	4.47	4.52	437200
2000-11-28	4.47	4.53	4.36	4.41	172000
2000-11-29	4.52	4.52	3.91	4.05	476800
2000-11-30	4.21	4.22	3.75	3.92	385600
2000-12-01	4.00	4.23	3.95	4.20	230000
2000-12-04	4.22	4.34	4.13	4.27	748000
2000-12-05	4.30	4.36	4.16	4.28	448800
2000-12-06	4.19	4.30	4.16	4.17	729600
2000-12-07	4.16	4.25	4.16	4.17	182400
2000-12-08	4.19	4.34	4.19	4.22	296400
2000-12-11	4.20	4.27	4.19	4.25	487200
2000-12-12	4.27	4.27	4.17	4.20	502400
2000-12-13	4.16	4.27	4.14	4.20	303200
2000-12-14	4.25	4.25	4.14	4.14	263200
2000-12-15	4.22	4.22	4.09	4.14	380800
2000-12-18	4.11	4.25	4.06	4.13	323200
2000-12-19	4.11	4.11	4.00	4.03	61200
2000-12-20	3.94	4.00	3.50	3.59	356400
2000-12-21	3.66	3.69	3.44	3.50	848000
2000-12-22	3.52	3.59	3.52	3.55	283200
2000-12-26	3.56	3.64	3.47	3.47	279600
2000-12-27	3.47	4.00	3.47	3.91	363200
2000-12-28	3.85	4.06	3.73	3.75	153200
2000-12-29	3.73	4.06	3.69	3.80	378400
2001-01-02	3.81	3.81	3.56	3.64	199200
2001-01-03	3.63	4.41	3.61	4.17	441200
2001-01-04	4.38	4.63	4.17	4.22	767200
2001-01-05	4.23	4.28	3.78	3.83	220800
2001-01-08	4.05	4.09	3.72	3.89	107600
2001-01-09	3.91	3.92	3.69	3.88	111200
2001-01-10	3.94	4.00	3.81	4.00	187200
2001-01-11	3.91	4.19	3.88	4.08	353200
2001-01-12	4.19	4.38	3.95	4.22	198400
2001-01-16	4.31	4.56	4.13	4.42	349200
2001-01-17	4.59	4.69	4.25	4.28	318000
2001-01-18	4.25	4.25	3.66	3.98	610800
2001-01-19	4.03	4.06	3.75	3.91	365200
2001-01-22	3.94	3.94	3.72	3.84	294000
2001-01-23	3.75	3.88	3.63	3.84	183200
2001-01-24	3.75	3.88	3.69	3.81	231200
2001-01-25	3.73	3.84	3.70	3.72	224000
2001-01-26	3.84	3.84	3.58	3.69	131200
2001-01-29	3.70	3.84	3.70	3.81	237600
2001-01-30	3.83	3.97	3.72	3.86	159200
2001-01-31	3.81	3.95	3.75	3.80	116000
2001-02-01	3.89	4.00	3.75	3.95	226800
2001-02-02	3.95	4.02	3.72	3.81	135200
2001-02-05	3.69	3.97	3.63	3.64	92400
2001-02-06	3.75	3.75	3.56	3.56	121200
2001-02-07	3.64	3.64	3.50	3.52	148800
2001-02-08	3.53	3.64	3.48	3.55	175600
2001-02-09	3.67	3.67	3.47	3.59	162000
2001-02-12	3.67	3.70	3.55	3.63	80000
2001-02-13	3.61	3.69	3.42	3.58	100800
2001-02-14	3.58	3.58	3.42	3.52	302000
2001-02-15	3.58	3.63	3.47	3.55	526000
2001-02-16	3.54	3.54	3.44	3.44	126800
2001-02-20	3.45	3.61	3.22	3.23	405200
2001-02-21	3.28	3.28	3.03	3.11	291200
2001-02-22	3.14	3.25	2.88	2.88	397200
2001-02-23	2.92	2.98	2.80	2.91	428800
2001-02-26	2.92	2.97	2.81	2.92	140000
2001-02-27	3.00	3.00	2.91	2.94	177200
2001-02-28	2.94	2.97	2.81	2.91	328000
2001-03-01	2.83	2.88	2.78	2.81	80800
2001-03-02	2.75	2.91	2.75	2.77	128000
2001-03-05	2.78	2.86	2.77	2.77	67200
2001-03-06	2.86	2.86	2.78	2.83	131200
2001-03-07	2.90	2.94	2.81	2.88	147200
2001-03-08	2.91	2.91	2.80	2.89	103600
2001-03-09	2.84	3.05	2.81	2.98	214400
2001-03-12	3.00	3.00	2.73	2.75	192000
2001-03-13	2.73	3.02	2.73	2.92	169200
2001-03-14	3.00	3.00	2.72	2.78	102000
2001-03-15	2.83	2.95	2.75	2.77	77200
2001-03-16	2.91	2.91	2.69	2.77	231600
2001-03-19	2.75	2.91	2.75	2.84	342800
2001-03-20	2.88	2.94	2.72	2.77	89200
2001-03-21	2.84	2.86	2.63	2.75	197600
2001-03-22	2.75	2.87	2.70	2.87	142800
2001-03-23	2.77	2.97	2.77	2.97	108400
2001-03-26	3.00	3.03	2.84	2.92	88800
2001-03-27	2.92	2.97	2.83	2.97	74400
2001-03-28	2.97	2.97	2.75	2.88	88000
2001-03-29	2.78	2.91	2.75	2.75	201200
2001-03-30	2.83	3.47	2.75	3.16	268000
2001-04-02	3.00	3.13	2.91	2.97	95200
2001-04-03	2.96	3.22	2.75	3.13	274000
2001-04-04	3.03	3.13	2.94	2.98	122000
2001-04-05	2.91	3.38	2.91	3.17	229600
2001-04-06	3.16	3.20	3.08	3.17	167600
2001-04-09	3.16	3.45	3.16	3.26	662000
2001-04-10	3.25	3.37	3.21	3.28	870800
2001-04-11	3.44	3.44	3.24	3.26	474800
2001-04-12	3.25	3.35	3.25	3.27	277200
2001-04-16	3.30	3.53	3.25	3.53	393600
2001-04-17	3.69	3.71	3.49	3.55	202000
2001-04-18	3.48	3.89	3.48	3.86	312800
2001-04-19	3.91	4.34	3.76	3.86	339600
2001-04-20	3.94	3.94	3.55	3.77	287600
2001-04-23	3.70	3.73	3.60	3.68	622400
2001-04-24	3.64	3.82	3.64	3.76	821600
2001-04-25	3.85	3.85	3.73	3.73	79200
2001-04-26	3.86	3.88	3.79	3.80	134800
2001-04-27	3.87	3.92	3.77	3.92	109600
2001-04-30	3.94	3.99	3.88	3.99	94400
2001-05-01	4.00	4.00	3.78	3.93	114400
2001-05-02	3.85	3.91	3.69	3.75	340400
2001-05-03	3.72	3.72	3.50	3.58	109600
2001-05-04	3.57	3.81	3.45	3.81	93600
2001-05-07	3.76	3.76	3.64	3.64	76000
2001-05-08	3.64	3.65	3.15	3.24	562800
2001-05-09	3.25	3.55	3.24	3.50	202400
2001-05-10	3.50	3.51	3.35	3.35	98800
2001-05-11	3.38	3.40	3.33	3.33	69600
2001-05-14	3.31	3.52	3.24	3.47	251200
2001-05-15	3.48	3.49	3.36	3.49	64400
2001-05-16	3.31	3.63	3.31	3.59	170000
2001-05-17	3.58	3.64	3.55	3.62	114800
2001-05-18	3.58	3.86	3.58	3.85	231600
2001-05-21	3.86	3.91	3.79	3.90	178400
2001-05-22	3.91	3.91	3.76	3.86	259600
2001-05-23	3.87	4.00	3.74	3.88	299600
2001-05-24	3.81	4.09	3.81	4.03	208400
2001-05-25	4.08	4.08	3.81	3.87	117600
2001-05-29	3.88	4.03	3.80	3.83	159200
2001-05-30	3.81	3.85	3.63	3.83	150400
2001-05-31	3.86	3.98	3.77	3.78	75600
2001-06-01	3.85	3.85	3.59	3.62	119200
2001-06-04	3.76	3.85	3.64	3.85	128000
2001-06-05	3.89	3.96	3.72	3.96	173600
2001-06-06	3.91	4.00	3.75	3.98	79600
2001-06-07	3.98	4.02	3.83	3.98	41200
2001-06-08	3.98	4.06	3.92	4.06	124800
2001-06-11	4.06	4.13	4.01	4.11	240000
2001-06-12	4.12	4.13	4.05	4.12	230800
2001-06-13	4.14	4.16	4.05	4.14	107600
2001-06-14	4.09	4.24	4.03	4.24	173200
2001-06-15	4.24	4.31	4.19	4.19	482800
2001-06-18	4.18	4.19	3.52	3.62	148400
2001-06-19	3.82	3.84	3.57	3.60	101600
2001-06-20	3.56	3.78	3.56	3.68	144000
2001-06-21	3.68	3.73	3.55	3.68	211600
2001-06-22	3.69	3.70	3.58	3.65	51600
2001-06-25	3.64	3.70	3.63	3.66	114000
2001-06-26	3.63	3.78	3.60	3.78	117200
2001-06-27	3.78	3.85	3.75	3.84	32800
2001-06-28	3.84	3.88	3.79	3.83	45600
2001-06-29	3.87	4.38	3.75	4.38	140000
2001-07-02	3.95	3.98	3.88	3.91	103200
2001-07-03	3.88	3.95	3.88	3.95	148400
2001-07-05	3.85	4.21	3.85	4.13	138000
2001-07-06	4.13	4.31	4.09	4.12	223200
2001-07-09	4.17	4.34	4.11	4.23	565200
2001-07-10	4.19	4.24	4.08	4.15	416400
2001-07-11	4.07	4.28	4.06	4.19	220000
2001-07-12	4.18	4.25	4.09	4.13	72000
2001-07-13	4.18	4.29	4.09	4.28	137200
2001-07-16	4.28	4.31	4.18	4.25	194800
2001-07-17	4.25	4.30	4.19	4.25	35600
2001-07-18	4.16	4.25	4.03	4.24	26400
2001-07-19	4.24	4.25	4.13	4.25	156800
2001-07-20	4.16	4.38	4.16	4.31	175600
2001-07-23	4.31	4.37	4.25	4.25	53600
2001-07-24	4.27	4.29	3.88	4.03	235600
2001-07-25	4.06	4.06	3.97	3.99	21600
2001-07-26	4.00	4.02	3.94	4.02	46400
2001-07-27	4.04	4.13	3.93	4.13	124000
2001-07-30	3.92	4.15	3.91	4.03	33200
2001-07-31	4.12	4.23	4.03	4.09	25200
2001-08-01	4.08	4.23	3.80	3.95	73600
2001-08-02	3.93	4.03	3.91	4.03	16400
2001-08-03	3.90	4.13	3.90	3.95	15200
2001-08-06	3.95	4.00	3.91	3.96	14800
2001-08-07	3.90	3.93	3.56	3.75	120000
2001-08-08	3.74	3.79	3.63	3.77	36800
2001-08-09	3.83	3.96	3.73	3.89	117600
2001-08-10	3.92	4.07	3.86	3.94	130000
2001-08-13	3.95	4.00	3.89	3.89	16000
2001-08-14	3.88	4.10	3.84	3.84	59600
2001-08-15	3.84	3.91	3.69	3.81	32800
2001-08-16	3.71	3.89	3.68	3.76	36000
2001-08-17	3.90	3.90	3.74	3.74	15200
2001-08-20	3.69	3.96	3.69	3.86	37200
2001-08-21	3.86	3.86	3.66	3.67	36800
2001-08-22	3.86	3.86	3.73	3.86	170800
2001-08-23	3.91	3.97	3.85	3.85	7600
2001-08-24	3.84	4.05	3.84	4.05	40000
2001-08-27	4.05	4.05	3.75	3.93	18800
2001-08-28	3.83	4.05	3.81	3.94	40000
2001-08-29	3.85	3.89	3.75	3.80	32000
2001-08-30	3.80	3.87	3.75	3.79	114000
2001-08-31	3.84	3.96	3.75	3.87	31600
2001-09-04	3.75	4.06	3.75	3.76	94000
2001-09-05	3.76	3.96	3.68	3.77	101600
2001-09-06	3.78	3.81	3.74	3.75	416800
2001-09-07	3.64	3.93	3.63	3.84	188400
2001-09-10	3.63	3.74	3.60	3.61	169200
2001-09-17	3.53	3.73	3.50	3.60	932400
2001-09-18	3.56	3.66	3.50	3.66	273600
2001-09-19	3.70	3.71	3.40	3.50	172800
2001-09-20	3.40	3.40	3.16	3.22	78800
2001-09-21	3.13	3.27	2.65	3.17	368000
2001-09-24	3.25	3.60	3.17	3.44	411600
2001-09-25	3.39	3.57	3.39	3.41	40400
2001-09-26	3.39	3.40	3.25	3.37	116400
2001-09-27	3.58	3.58	3.21	3.30	155600
2001-09-28	3.35	3.35	3.17	3.26	246400
2001-10-01	3.26	3.26	2.82	2.98	174400
2001-10-02	3.00	3.00	2.95	2.98	72000
2001-10-03	3.04	3.08	3.01	3.05	162800
2001-10-04	3.15	3.25	3.08	3.13	184400
2001-10-05	3.13	3.31	3.11	3.18	220000
2001-10-08	3.29	3.35	3.25	3.25	72000
2001-10-09	3.33	3.33	3.23	3.25	346400
2001-10-10	3.31	3.31	3.10	3.27	170800
2001-10-11	3.32	3.32	3.10	3.28	244400
2001-10-12	3.30	3.30	3.24	3.28	313200
2001-10-15	3.30	3.30	3.24	3.28	247600
2001-10-16	3.28	3.29	3.24	3.29	235600
2001-10-17	3.31	3.31	3.25	3.26	246000
2001-10-18	3.30	3.30	3.15	3.21	821200
2001-10-19	3.21	3.24	3.16	3.16	199600
2001-10-22	3.20	3.22	3.18	3.18	373200
2001-10-23	3.17	3.25	3.15	3.25	84400
2001-10-24	3.27	3.55	3.26	3.50	131200
2001-10-25	3.45	3.58	3.43	3.53	188800
2001-10-26	3.58	3.73	3.58	3.66	100800
2001-10-29	3.62	3.87	3.62	3.71	276800
2001-10-30	3.79	3.79	3.71	3.73	43200
2001-10-31	3.75	3.82	3.73	3.82	76400
2001-11-01	3.75	3.85	3.75	3.85	75200
2001-11-02	3.81	3.88	3.76	3.88	62000
2001-11-05	3.88	4.05	3.84	3.99	111200
2001-11-06	4.05	4.19	3.99	4.19	166000
2001-11-07	4.15	4.35	4.13	4.19	133200
2001-11-08	4.31	4.33	4.21	4.25	69200
2001-11-09	4.20	4.28	4.13	4.27	169200
2001-11-12	4.31	4.31	4.13	4.17	54400
2001-11-13	4.13	4.25	4.13	4.21	144000
2001-11-14	4.25	4.25	4.15	4.21	84800
2001-11-15	4.21	4.21	4.09	4.15	53200
2001-11-16	4.18	4.24	4.07	4.20	39600
2001-11-19	4.24	4.29	4.24	4.27	425600
2001-11-20	4.32	4.38	4.11	4.14	366000
2001-11-21	4.11	4.16	4.01	4.07	99600
2001-11-23	4.09	4.09	4.05	4.08	47600
2001-11-26	4.05	4.24	4.05	4.24	56800
2001-11-27	4.23	4.23	4.10	4.14	96800
2001-11-28	4.13	4.24	4.13	4.16	54400
2001-11-29	4.19	4.19	4.04	4.19	51600
2001-11-30	4.13	4.17	4.03	4.10	158400
2001-12-03	4.21	4.21	3.98	4.07	115200
2001-12-04	4.00	4.19	3.93	4.17	168000
2001-12-05	4.19	4.40	4.16	4.34	210800
2001-12-06	4.34	4.36	4.19	4.31	83600
2001-12-07	4.31	4.56	4.30	4.51	247600
2001-12-10	4.50	4.63	4.44	4.45	106000
2001-12-11	4.45	4.48	4.00	4.10	98400
2001-12-12	4.02	4.11	3.88	3.98	129600
2001-12-13	3.99	3.99	3.76	3.76	142800
2001-12-14	3.75	3.88	3.69	3.78	148000
2001-12-17	3.80	4.01	3.79	4.01	65200
2001-12-18	4.01	4.14	3.93	4.12	65200
2001-12-19	4.00	4.25	3.99	4.17	70000
2001-12-20	4.21	4.30	3.74	3.80	83200
2001-12-21	4.00	4.50	3.80	4.37	501200
2001-12-24	4.40	4.40	4.25	4.31	33200
2001-12-26	4.35	4.41	4.26	4.29	69600
2001-12-27	4.35	4.37	4.08	4.08	113200
2001-12-28	4.08	4.21	3.98	4.11	127600
2001-12-31	4.13	4.35	4.13	4.31	232400
2002-01-02	4.18	4.31	3.85	4.28	169200
2002-01-03	4.25	4.35	4.13	4.34	60800
2002-01-04	4.31	4.41	4.23	4.30	79600
2002-01-07	4.30	4.43	4.29	4.29	120800
2002-01-08	4.29	4.50	4.29	4.50	237200
2002-01-09	4.44	4.63	4.44	4.46	118400
2002-01-10	4.49	4.74	4.49	4.65	271200
2002-01-11	4.71	4.83	4.67	4.75	366400
2002-01-14	4.83	4.88	4.67	4.77	130800
2002-01-15	4.69	4.80	4.56	4.78	122000
2002-01-16	4.72	4.82	4.40	4.53	298800
2002-01-17	4.21	4.21	3.49	3.56	1322000
2002-01-18	3.54	3.83	3.53	3.75	358000
2002-01-22	3.69	3.80	3.53	3.55	154400
2002-01-23	3.59	3.59	3.50	3.51	32000
2002-01-24	3.52	3.52	3.44	3.51	116800
2002-01-25	3.47	3.60	3.47	3.54	36000
2002-01-28	3.59	3.63	3.54	3.60	130000
2002-01-29	3.62	3.62	3.55	3.59	133200
2002-01-30	3.59	3.81	3.56	3.81	133600
2002-01-31	3.81	3.94	3.73	3.84	99200
2002-02-01	3.84	4.03	3.84	3.85	96000
2002-02-04	3.84	3.86	3.80	3.85	109600
2002-02-05	3.85	3.86	3.79	3.82	114800
2002-02-06	3.80	3.83	3.79	3.79	129600
2002-02-07	3.84	3.84	3.73	3.73	25600
2002-02-08	3.73	3.87	3.73	3.84	63600
2002-02-11	3.79	3.83	3.74	3.82	24400
2002-02-12	3.75	3.82	3.75	3.80	22000
2002-02-13	3.76	3.84	3.76	3.83	10800
2002-02-14	3.75	3.84	3.75	3.84	30000
2002-02-15	3.82	3.86	3.74	3.81	119200
2002-02-19	3.81	3.87	3.70	3.70	133200
2002-02-20	3.73	3.80	3.56	3.59	233600
2002-02-21	3.68	3.68	3.53	3.56	242000
2002-02-22	3.56	3.56	3.30	3.50	371600
2002-02-25	3.40	3.52	3.38	3.52	98800
2002-02-26	3.44	3.52	3.42	3.49	58400
2002-02-27	3.45	3.52	3.44	3.49	43200
2002-02-28	3.52	3.62	3.52	3.52	50400
2002-03-01	3.54	3.55	3.50	3.50	40800
2002-03-04	3.50	3.69	3.50	3.63	172000
2002-03-05	3.69	3.69	3.63	3.63	20400
2002-03-06	3.63	3.70	3.58	3.67	31600
2002-03-07	3.71	3.71	3.58	3.59	52000
2002-03-08	3.64	3.89	3.59	3.82	275600
2002-03-11	3.86	3.92	3.76	3.88	38000
2002-03-12	3.78	3.87	3.76	3.77	28000
2002-03-13	3.75	3.76	3.68	3.68	44000
2002-03-14	3.75	3.78	3.68	3.69	90000
2002-03-15	3.72	3.75	3.58	3.65	79600
2002-03-18	3.72	3.72	3.64	3.64	86800
2002-03-19	3.61	3.67	3.61	3.64	68000
2002-03-20	3.66	3.66	3.47	3.49	56000
2002-03-21	3.49	3.54	3.41	3.50	173600
2002-03-22	3.50	3.52	3.41	3.50	54800
2002-03-25	3.47	3.53	3.38	3.51	188800
2002-03-26	3.51	3.55	3.48	3.51	466400
2002-03-27	3.55	3.98	3.54	3.81	175600
2002-03-28	3.87	3.95	3.79	3.79	111600
2002-04-01	3.78	3.86	3.78	3.85	57200
2002-04-02	3.83	3.86	3.79	3.86	64800
2002-04-03	3.87	4.06	3.87	3.95	119200
2002-04-04	3.97	4.00	3.63	3.83	92400
2002-04-05	3.83	3.88	3.79	3.79	70400
2002-04-08	3.88	3.89	3.83	3.86	39600
2002-04-09	3.83	3.88	3.83	3.86	11600
2002-04-10	3.84	3.89	3.65	3.65	102400
2002-04-11	3.68	3.75	3.47	3.50	102800
2002-04-12	3.54	3.69	3.54	3.68	81600
2002-04-15	3.70	3.75	3.70	3.73	16800
2002-04-16	3.75	3.89	3.75	3.89	148800
2002-04-17	3.86	3.93	3.82	3.90	169200
2002-04-18	3.90	3.90	3.44	3.60	166000
2002-04-19	3.61	3.71	3.43	3.68	165600
2002-04-22	3.68	3.68	3.58	3.58	64400
2002-04-23	3.58	3.68	3.58	3.68	16000
2002-04-24	3.64	3.66	3.60	3.63	27200
2002-04-25	3.60	3.64	3.56	3.56	35200
2002-04-26	3.59	3.63	3.54	3.58	16000
2002-04-29	3.60	3.64	3.58	3.59	39200
2002-04-30	3.61	3.88	3.59	3.75	128800
2002-05-01	3.71	3.88	3.58	3.82	183600
2002-05-02	3.83	3.89	3.77	3.89	81200
2002-05-03	3.85	3.89	3.81	3.81	43600
2002-05-06	3.83	3.83	3.69	3.71	44000
2002-05-07	3.75	3.78	3.70	3.75	20400
2002-05-08	3.75	3.79	3.68	3.79	303600
2002-05-09	3.75	3.78	3.61	3.66	72400
2002-05-10	3.64	3.70	3.50	3.56	66800
2002-05-13	3.55	3.66	3.54	3.59	57600
2002-05-14	3.65	3.65	3.54	3.56	219200
2002-05-15	3.57	3.66	3.57	3.60	195200
2002-05-16	3.62	3.62	3.57	3.57	47600
2002-05-17	3.59	3.65	3.55	3.61	184800
2002-05-20	3.59	3.62	3.56	3.56	71600
2002-05-21	3.67	3.68	3.58	3.58	45600
2002-05-22	3.58	3.65	3.55	3.61	40000
2002-05-23	3.58	3.58	3.53	3.58	41200
2002-05-24	3.54	3.57	3.54	3.54	44000
2002-05-28	3.57	3.60	3.44	3.59	148000
2002-05-29	3.59	3.65	3.44	3.45	134000
2002-05-30	3.47	3.48	3.44	3.48	60800
2002-05-31	3.44	3.58	3.44	3.51	190000
2002-06-03	3.51	3.61	3.46	3.49	54400
2002-06-04	3.46	3.54	3.35	3.44	134800
2002-06-05	3.44	3.44	3.36	3.40	94000
2002-06-06	3.36	3.41	3.30	3.34	105600
2002-06-07	3.30	3.37	3.25	3.31	59600
2002-06-10	3.34	3.35	3.29	3.30	73200
2002-06-11	3.30	3.33	3.28	3.28	88400
2002-06-12	3.28	3.29	3.13	3.16	157600
2002-06-13	3.23	3.28	3.13	3.13	120800
2002-06-14	3.18	3.30	3.13	3.27	96400
2002-06-17	3.29	3.30	3.25	3.27	48800
2002-06-18	3.30	3.30	3.17	3.17	75200
2002-06-19	3.17	3.19	3.07	3.08	116000
2002-06-20	3.17	3.17	3.00	3.04	93200
2002-06-21	3.05	3.15	2.95	3.00	130000
2002-06-24	2.95	3.25	2.95	3.19	263200
2002-06-25	3.22	3.43	3.06	3.39	131600
2002-06-26	3.25	3.48	3.25	3.38	79200
2002-06-27	3.39	3.59	3.39	3.59	176000
2002-06-28	3.51	3.73	3.40	3.69	179200
2002-07-01	3.68	3.70	3.48	3.58	161600
2002-07-02	3.53	3.55	3.48	3.48	93200
2002-07-03	3.46	3.50	3.40	3.40	31200
2002-07-05	3.40	3.46	3.40	3.46	23600
2002-07-08	3.40	3.48	3.36	3.39	35600
2002-07-09	3.40	3.52	3.33	3.43	84800
2002-07-10	3.41	3.47	3.36	3.40	41600
2002-07-11	3.38	3.50	3.32	3.39	40000
2002-07-12	3.33	3.44	3.11	3.25	90000
2002-07-15	3.28	3.33	3.10	3.13	72400
2002-07-16	3.13	3.31	3.05	3.31	55600
2002-07-17	3.32	3.32	3.13	3.24	22400
2002-07-18	3.28	3.30	3.15	3.15	24800
2002-07-19	3.21	3.21	2.98	2.98	64000
2002-07-22	2.95	2.95	2.78	2.84	84000
2002-07-23	2.83	3.08	2.78	3.08	115600
2002-07-24	2.95	3.16	2.89	3.16	143200
2002-07-25	3.15	3.24	3.05	3.20	103600
2002-07-26	3.13	3.26	3.05	3.15	66400
2002-07-29	3.16	3.25	3.13	3.17	69200
2002-07-30	3.15	3.25	3.13	3.25	52800
2002-07-31	3.18	3.28	3.18	3.28	58800
2002-08-01	3.24	3.27	3.24	3.27	22000
2002-08-02	3.20	3.24	3.04	3.04	50400
2002-08-05	3.12	3.17	3.00	3.00	66800
2002-08-06	3.00	3.15	3.00	3.15	72400
2002-08-07	3.02	3.20	3.02	3.18	25600
2002-08-08	3.19	3.30	3.19	3.25	123600
2002-08-09	3.20	3.26	3.14	3.23	100000
2002-08-12	3.25	3.25	3.16	3.19	29200
2002-08-13	3.25	3.30	3.14	3.24	94000
2002-08-14	3.13	3.28	3.13	3.25	110800
2002-08-15	3.20	3.28	3.20	3.22	72400
2002-08-16	3.20	3.29	3.20	3.27	82000
2002-08-19	3.30	3.30	3.23	3.26	90000
2002-08-20	3.26	3.26	3.25	3.25	52000
2002-08-21	3.25	3.28	3.25	3.26	37200
2002-08-22	3.26	3.31	3.24	3.25	94800
2002-08-23	3.25	3.26	3.22	3.25	22400
2002-08-26	3.22	3.26	3.22	3.25	48800
2002-08-27	3.26	3.26	3.17	3.20	163200
2002-08-28	3.06	3.25	3.06	3.25	107200
2002-08-29	3.25	3.27	3.16	3.27	74400
2002-08-30	3.23	3.26	3.15	3.25	76400
2002-09-03	3.25	3.25	3.20	3.24	42800
2002-09-04	3.24	3.45	3.24	3.42	69200
2002-09-05	3.42	3.42	3.34	3.37	55600
2002-09-06	3.39	3.48	3.35	3.47	80400
2002-09-09	3.41	3.45	3.29	3.35	149200
2002-09-10	3.36	3.36	3.26	3.33	46000
2002-09-11	3.28	3.35	3.28	3.31	16000
2002-09-12	3.29	3.32	3.29	3.29	25200
2002-09-13	3.29	3.31	3.28	3.31	24400
2002-09-16	3.35	3.35	3.28	3.31	123600
2002-09-17	3.30	3.35	3.30	3.30	29200
2002-09-18	3.30	3.32	3.30	3.30	70000
2002-09-19	3.30	3.47	3.30	3.34	72400
2002-09-20	3.37	3.44	3.35	3.38	190800
2002-09-23	3.35	3.35	3.25	3.25	272400
2002-09-24	3.25	3.30	3.15	3.24	100400
2002-09-25	3.27	3.38	3.25	3.38	150800
2002-09-26	3.39	3.53	3.39	3.51	139600
2002-09-27	3.47	3.50	3.30	3.30	62000
2002-09-30	3.30	3.34	3.16	3.34	53600
2002-10-01	3.24	3.38	3.20	3.38	351200
2002-10-02	3.25	3.37	3.25	3.33	38800
2002-10-03	3.37	3.37	3.26	3.27	12400
2002-10-04	3.38	3.38	3.25	3.30	183600
2002-10-07	3.28	3.30	3.23	3.25	246400
2002-10-08	3.25	3.33	3.20	3.33	138800
2002-10-09	3.30	3.30	3.23	3.25	222000
2002-10-10	3.23	3.29	3.23	3.27	87600
2002-10-11	3.25	3.33	3.25	3.28	59200
2002-10-14	3.27	3.33	3.24	3.28	57200
2002-10-15	3.26	3.46	3.25	3.46	103200
2002-10-16	3.39	3.49	3.31	3.49	120800
2002-10-17	3.44	3.55	3.34	3.51	165200
2002-10-18	3.53	3.58	3.40	3.51	72400
2002-10-21	3.50	3.50	3.36	3.39	88000
2002-10-22	3.39	3.39	3.33	3.34	70000
2002-10-23	3.34	3.46	3.34	3.46	115600
2002-10-24	3.48	3.48	3.41	3.44	85600
2002-10-25	3.44	3.50	3.40	3.46	76400
2002-10-28	3.36	3.48	3.36	3.46	202400
2002-10-29	3.46	3.47	3.39	3.47	107600
2002-10-30	3.47	3.50	3.42	3.45	107200
2002-10-31	3.45	3.49	3.39	3.43	117200
2002-11-01	3.45	3.55	3.40	3.54	115600
2002-11-04	3.58	3.69	3.57	3.69	195200
2002-11-05	3.63	3.70	3.58	3.70	159600
2002-11-06	3.68	3.79	3.65	3.78	160400
2002-11-07	3.68	3.81	3.68	3.75	56400
2002-11-08	3.77	3.85	3.70	3.72	46400
2002-11-11	3.70	3.75	3.70	3.71	36400
2002-11-12	3.70	3.75	3.68	3.74	29600
2002-11-13	3.77	3.78	3.73	3.77	31200
2002-11-14	3.77	3.87	3.75	3.87	80800
2002-11-15	3.79	3.98	3.79	3.81	46800
2002-11-18	3.91	3.97	3.88	3.92	92400
2002-11-19	3.82	3.96	3.79	3.82	35600
2002-11-20	3.83	3.91	3.80	3.86	37200
2002-11-21	3.79	3.88	3.69	3.87	87600
2002-11-22	3.86	4.31	3.86	4.28	170000
2002-11-25	4.23	4.23	3.99	4.01	101200
2002-11-26	4.02	4.06	3.79	3.79	168400
2002-11-27	3.76	3.98	3.76	3.95	83600
2002-11-29	3.97	4.11	3.82	4.05	48000
2002-12-02	4.07	4.11	3.90	3.93	43600
2002-12-03	3.93	3.98	3.85	3.85	32400
2002-12-04	3.82	3.89	3.82	3.86	31600
2002-12-05	3.95	4.02	3.89	4.00	358000
2002-12-06	4.00	4.10	4.00	4.10	37600
2002-12-09	4.11	4.21	4.00	4.00	64000
2002-12-10	4.00	4.16	4.00	4.04	91600
2002-12-11	4.05	4.12	4.03	4.10	54400
2002-12-12	4.10	4.13	4.00	4.00	39200
2002-12-13	4.03	4.15	3.98	4.00	14800
2002-12-16	3.99	4.07	3.99	4.07	86800
2002-12-17	3.95	4.05	3.95	4.04	14400
2002-12-18	3.99	4.04	3.99	4.00	29600
2002-12-19	4.00	4.06	4.00	4.05	61200
2002-12-20	4.03	4.17	4.02	4.07	347600
2002-12-23	4.00	4.23	4.00	4.23	86400
2002-12-24	4.23	4.24	4.05	4.24	56400
2002-12-26	4.08	4.21	3.98	4.13	62000
2002-12-27	4.03	4.14	4.03	4.11	38400
2002-12-30	4.24	4.24	3.88	3.93	97600
2002-12-31	3.88	4.17	3.83	4.02	161600
2003-01-02	4.02	4.19	3.90	4.05	60400
2003-01-03	3.99	4.17	3.94	3.95	45600
2003-01-06	3.88	4.15	3.84	3.95	82800
2003-01-07	3.89	4.00	3.80	3.87	76800
2003-01-08	3.97	3.97	3.73	3.84	60400
2003-01-09	3.75	4.13	3.75	4.12	92400
2003-01-10	4.11	4.16	4.06	4.11	72400
2003-01-13	4.19	4.24	3.93	3.99	131600
2003-01-14	3.91	4.00	3.89	4.00	21600
2003-01-15	4.00	4.00	3.86	3.86	42800
2003-01-16	3.94	3.94	3.75	3.75	44000
2003-01-17	3.82	3.82	3.69	3.72	489600
2003-01-21	3.70	3.75	3.62	3.62	40000
2003-01-22	3.67	3.67	3.59	3.60	24000
2003-01-23	3.65	4.00	3.65	3.98	496400
2003-01-24	4.00	4.00	3.88	3.89	314000
2003-01-27	3.86	4.13	3.83	3.87	271600
2003-01-28	3.94	4.05	3.88	4.00	104000
2003-01-29	3.99	4.01	3.98	4.01	45600
2003-01-30	4.01	4.06	3.98	4.00	92800
2003-01-31	4.01	4.07	3.99	4.07	50800
2003-02-03	4.04	4.16	4.04	4.14	53600
2003-02-04	4.15	4.24	4.13	4.21	170000
2003-02-05	4.18	4.24	4.13	4.16	84400
2003-02-06	4.12	4.22	4.12	4.20	32000
2003-02-07	4.18	4.19	4.09	4.09	30800
2003-02-10	4.14	4.19	4.03	4.11	24800
2003-02-11	4.11	4.17	4.00	4.06	58000
2003-02-12	4.13	4.13	4.00	4.04	40000
2003-02-13	4.01	4.06	3.88	3.98	62000
2003-02-14	3.99	4.02	3.95	4.01	18800
2003-02-18	3.94	4.06	3.93	4.06	40400
2003-02-19	4.06	4.24	3.99	4.21	127200
2003-02-20	4.17	4.63	4.17	4.58	1009600
2003-02-21	4.59	4.59	4.35	4.50	136800
2003-02-24	4.48	4.52	4.35	4.47	84000
2003-02-25	4.43	4.50	4.28	4.48	144000
2003-02-26	4.48	4.50	4.40	4.50	44400
2003-02-27	4.50	4.50	4.43	4.48	218400
2003-02-28	4.54	4.58	4.38	4.58	151200
2003-03-03	4.63	4.63	4.50	4.54	188400
2003-03-04	4.52	4.56	4.32	4.40	89600
2003-03-05	4.48	4.50	4.37	4.46	138400
2003-03-06	4.46	4.56	4.40	4.53	111200
2003-03-07	4.50	4.60	4.50	4.51	113600
2003-03-10	4.55	4.59	4.50	4.55	90400
2003-03-11	4.54	4.59	4.54	4.56	123200
2003-03-12	4.56	4.56	4.51	4.56	53200
2003-03-13	4.56	4.63	4.50	4.60	118000
2003-03-14	4.62	4.62	4.50	4.51	38800
2003-03-17	4.48	4.63	4.45	4.62	232000
2003-03-18	4.60	4.60	4.52	4.53	58000
2003-03-19	4.53	4.53	4.17	4.30	498800
2003-03-20	4.25	4.30	4.19	4.23	132800
2003-03-21	4.24	4.24	4.19	4.24	108000
2003-03-24	4.24	4.24	4.20	4.21	33200
2003-03-25	4.18	4.38	4.18	4.38	112000
2003-03-26	4.38	4.38	4.22	4.24	111600
2003-03-27	4.24	4.27	4.22	4.23	62000
2003-03-28	4.24	4.26	4.14	4.14	59600
2003-03-31	4.13	4.19	4.09	4.15	83200
2003-04-01	4.23	4.42	4.16	4.41	118000
2003-04-02	4.39	4.43	4.35	4.37	68800
2003-04-03	4.33	4.35	4.20	4.21	112800
2003-04-04	4.21	4.23	4.19	4.21	123200
2003-04-07	4.24	4.28	4.14	4.16	616000
2003-04-08	4.15	4.23	4.10	4.14	294000
2003-04-09	4.10	4.24	4.10	4.22	76400
2003-04-10	4.22	4.23	4.21	4.21	56400
2003-04-11	4.23	4.23	4.16	4.17	26400
2003-04-14	4.19	4.32	4.16	4.31	54000
2003-04-15	4.33	4.33	4.25	4.26	40800
2003-04-16	4.30	4.33	4.24	4.28	84400
2003-04-17	4.29	4.31	4.25	4.29	66400
2003-04-21	4.27	4.31	4.24	4.30	75200
2003-04-22	4.25	4.38	4.25	4.34	106000
2003-04-23	4.31	4.38	4.31	4.35	114000
2003-04-24	4.33	4.63	4.33	4.61	280400
2003-04-25	4.61	4.93	4.56	4.78	269600
2003-04-28	4.80	4.88	4.77	4.88	219200
2003-04-29	4.88	4.91	4.83	4.88	163200
2003-04-30	4.87	4.88	4.81	4.82	167200
2003-05-01	4.81	4.91	4.81	4.83	154400
2003-05-02	4.86	5.07	4.85	4.99	179600
2003-05-05	5.00	5.04	4.86	5.03	305200
2003-05-06	5.00	5.06	4.93	5.00	175200
2003-05-07	5.00	5.10	4.88	5.03	443600
2003-05-08	5.02	5.03	4.96	5.00	160000
2003-05-09	4.96	5.01	4.96	5.00	193600
2003-05-12	4.98	5.00	4.94	5.00	119200
2003-05-13	5.00	5.00	4.80	4.84	90400
2003-05-14	4.84	4.87	4.78	4.86	116400
2003-05-15	4.82	4.89	4.68	4.89	302000
2003-05-16	4.83	4.96	4.81	4.94	290400
2003-05-19	4.83	4.94	4.75	4.76	172000
2003-05-20	4.75	4.90	4.72	4.79	194400
2003-05-21	4.78	4.90	4.78	4.86	17600
2003-05-22	4.84	4.92	4.84	4.87	145200
2003-05-23	4.80	4.95	4.80	4.92	124000
2003-05-27	4.95	5.03	4.94	5.00	355200
2003-05-28	5.02	5.07	4.97	5.00	177200
2003-05-29	5.00	5.21	4.94	5.12	734800
2003-05-30	5.13	5.30	5.05	5.26	438000
2003-06-02	5.27	5.40	5.25	5.40	700000
2003-06-03	5.37	5.85	5.30	5.73	952800
2003-06-04	5.68	5.86	5.68	5.75	806800
2003-06-05	5.72	5.88	5.63	5.66	365200
2003-06-06	5.63	5.79	5.58	5.69	181200
2003-06-09	5.68	5.96	5.66	5.70	156800
2003-06-10	5.70	5.75	5.63	5.69	204800
2003-06-11	5.71	5.85	5.63	5.84	412000
2003-06-12	5.88	6.04	5.84	5.89	190400
2003-06-13	5.82	5.85	5.75	5.81	178000
2003-06-16	5.81	5.81	5.51	5.61	362400
2003-06-17	5.62	5.68	5.56	5.58	248400
2003-06-18	5.55	5.94	5.55	5.82	417200
2003-06-19	5.75	5.81	5.66	5.75	157600
2003-06-20	5.72	5.76	5.56	5.62	112800
2003-06-23	5.60	5.66	5.42	5.46	433600
2003-06-24	5.39	5.47	5.33	5.42	151200
2003-06-25	5.45	5.60	5.37	5.55	226400
2003-06-26	5.60	5.96	5.48	5.95	345600
2003-06-27	5.99	6.00	5.74	5.85	373600
2003-06-30	5.87	5.95	5.67	5.69	354400
2003-07-01	5.67	6.01	5.67	6.00	312000
2003-07-02	5.97	6.01	5.74	6.00	535600
2003-07-03	5.85	6.00	5.85	5.96	187200
2003-07-07	5.91	6.20	5.91	6.07	706400
2003-07-08	6.09	6.09	6.01	6.05	663600
2003-07-09	6.04	6.10	5.98	6.05	348000
2003-07-10	6.00	6.07	5.98	6.02	454400
2003-07-11	6.02	6.06	6.01	6.04	144000
2003-07-14	6.08	6.09	5.93	6.00	217600
2003-07-15	5.93	6.05	5.93	6.00	217600
2003-07-16	5.93	6.08	5.93	6.00	276800
2003-07-17	5.95	6.02	5.55	5.65	380800
2003-07-18	5.65	5.76	5.58	5.73	312800
2003-07-21	5.60	5.77	5.09	5.24	412400
2003-07-22	5.21	5.57	5.08	5.54	314000
2003-07-23	5.48	5.65	5.48	5.65	358800
2003-07-24	5.62	5.85	5.59	5.70	270800
2003-07-25	5.65	5.75	5.55	5.75	74800
2003-07-28	5.75	5.95	5.38	5.45	203600
2003-07-29	5.59	5.71	5.38	5.70	80800
2003-07-30	5.64	5.68	5.44	5.54	210800
2003-07-31	5.61	5.61	5.40	5.42	231600
2003-08-01	5.46	5.52	4.96	5.18	327200
2003-08-04	5.11	5.28	5.11	5.21	201200
2003-08-05	5.09	5.36	5.09	5.16	322400
2003-08-06	5.10	5.44	5.10	5.27	164000
2003-08-07	5.18	5.18	4.77	4.79	910800
2003-08-08	4.81	5.11	4.81	4.89	379200
2003-08-11	4.98	5.17	4.96	5.12	356800
2003-08-12	5.10	5.59	5.04	5.51	623200
2003-08-13	5.64	5.64	5.43	5.50	222800
2003-08-14	5.50	5.69	5.49	5.66	300400
2003-08-15	5.73	5.75	5.49	5.61	77600
2003-08-18	5.64	6.00	5.56	5.98	279600
2003-08-19	6.00	6.21	5.88	6.10	385200
2003-08-20	6.00	6.17	6.00	6.07	158800
2003-08-21	6.06	6.25	5.94	6.22	182400
2003-08-22	6.22	6.30	5.66	5.89	307200
2003-08-25	5.71	5.74	5.50	5.69	364400
2003-08-26	5.69	6.14	5.61	6.04	330000
2003-08-27	6.12	6.12	5.83	5.91	135600
2003-08-28	5.95	6.21	5.93	6.02	213600
2003-08-29	6.06	6.25	6.00	6.25	182000
2003-09-02	6.08	6.28	5.90	6.25	280800
2003-09-03	6.03	6.28	6.01	6.16	345200
2003-09-04	6.20	6.23	6.04	6.06	154000
2003-09-05	6.00	6.15	5.89	6.00	174400
2003-09-08	6.06	6.06	5.89	6.00	382000
2003-09-09	5.75	5.98	5.75	5.88	271200
2003-09-10	5.88	5.90	5.44	5.48	759200
2003-09-11	5.48	5.64	5.10	5.62	627200
2003-09-12	5.56	5.73	5.41	5.59	275600
2003-09-15	5.55	5.62	5.21	5.24	218400
2003-09-16	5.24	5.44	5.24	5.25	184000
2003-09-17	5.25	5.33	5.20	5.32	190000
2003-09-18	5.23	5.74	5.23	5.69	453200
2003-09-19	5.60	5.80	5.48	5.60	216800
2003-09-22	5.49	5.55	5.39	5.43	150800
2003-09-23	5.49	5.81	5.46	5.51	156800
2003-09-24	5.48	5.63	5.26	5.26	312400
2003-09-25	5.32	5.32	5.18	5.19	288000
2003-09-26	5.19	5.19	5.00	5.06	180400
2003-09-29	5.06	5.18	4.99	5.15	305200
2003-09-30	5.11	5.11	5.00	5.00	102000
2003-10-01	5.00	5.22	4.99	5.09	197200
2003-10-02	5.11	5.36	5.09	5.31	156800
2003-10-03	5.33	5.50	5.18	5.40	200800
2003-10-06	5.39	5.47	5.27	5.33	71600
2003-10-07	5.29	5.45	5.17	5.24	150000
2003-10-08	5.19	5.51	5.15	5.18	272400
2003-10-09	5.14	5.36	4.96	5.00	213600
2003-10-10	5.03	5.15	4.94	5.03	254000
2003-10-13	5.07	5.56	5.06	5.48	384000
2003-10-14	5.49	5.74	5.46	5.66	214000
2003-10-15	5.75	5.87	5.64	5.81	240000
2003-10-16	5.78	6.01	5.75	5.80	157600
2003-10-17	5.77	5.87	5.50	5.76	279600
2003-10-20	5.67	5.89	5.62	5.74	266800
2003-10-21	5.76	6.05	5.74	5.99	205200
2003-10-22	5.87	6.13	5.64	5.75	318400
2003-10-23	5.63	6.05	5.47	5.63	718800
2003-10-24	5.94	6.19	5.69	5.94	380800
2003-10-27	6.01	6.13	5.97	6.07	530400
2003-10-28	6.17	6.17	5.88	6.02	238800
2003-10-29	5.91	6.00	5.86	5.90	136800
2003-10-30	5.91	6.01	5.68	5.95	226000
2003-10-31	5.92	6.01	5.79	5.93	122400
2003-11-03	5.94	6.00	5.80	5.89	564800
2003-11-04	5.91	5.97	5.78	5.95	218400
2003-11-05	5.92	5.97	5.77	5.88	278000
2003-11-06	5.97	5.97	5.82	5.88	62400
2003-11-07	5.92	6.00	5.64	5.75	174800
2003-11-10	5.81	5.90	5.74	5.80	325200
2003-11-11	5.80	5.82	5.71	5.75	148800
2003-11-12	5.70	5.82	5.67	5.79	420800
2003-11-13	5.85	5.85	5.70	5.76	81200
2003-11-14	5.81	5.82	5.68	5.76	172800
2003-11-17	5.74	5.74	5.63	5.64	246400
2003-11-18	5.77	5.78	5.63	5.65	131200
2003-11-19	5.65	5.74	5.63	5.63	113200
2003-11-20	5.56	5.65	5.40	5.42	148800
2003-11-21	5.52	5.61	5.50	5.51	137200
2003-11-24	5.61	5.83	5.54	5.75	154000
2003-11-25	5.75	5.92	5.75	5.88	104400
2003-11-26	5.94	5.95	5.78	5.83	73200
2003-11-28	5.80	5.83	5.69	5.69	62000
2003-12-01	5.79	5.82	5.69	5.75	227200
2003-12-02	5.75	5.79	5.70	5.76	142000
2003-12-03	5.74	5.95	5.74	5.80	338000
2003-12-04	5.83	5.96	5.77	5.90	175600
2003-12-05	5.87	5.99	5.81	5.99	136800
2003-12-08	5.98	6.04	5.72	5.99	187200
2003-12-09	5.95	6.06	5.75	5.83	187600
2003-12-10	5.90	5.92	5.75	5.75	129200
2003-12-11	5.75	6.01	5.73	6.00	101200
2003-12-12	6.00	6.01	5.83	6.01	92400
2003-12-15	5.87	6.02	5.74	5.81	154800
2003-12-16	5.72	5.86	5.59	5.68	226000
2003-12-17	5.61	5.78	5.61	5.71	148400
2003-12-18	5.64	5.99	5.64	5.90	141600
2003-12-19	5.99	6.03	5.81	6.00	130800
2003-12-22	6.00	6.25	5.90	6.24	169200
2003-12-23	6.24	6.39	6.06	6.37	341600
2003-12-24	6.25	6.28	6.14	6.24	133600
2003-12-26	6.13	6.30	6.13	6.30	30000
2003-12-29	6.36	6.42	6.21	6.36	100000
2003-12-30	6.35	6.55	6.29	6.49	227200
2003-12-31	6.55	6.55	6.33	6.45	206800
2004-01-02	6.36	6.51	6.36	6.43	190000
2004-01-05	6.49	6.51	6.25	6.46	286000
2004-01-06	6.45	6.90	6.39	6.83	329600
2004-01-07	6.73	6.84	6.44	6.75	119600
2004-01-08	6.83	6.84	6.50	6.77	160800
2004-01-09	6.68	6.88	6.61	6.61	109200
2004-01-12	6.82	7.10	6.59	7.03	284800
2004-01-13	7.04	7.04	6.75	6.92	164800
2004-01-14	6.80	7.01	6.74	7.01	201200
2004-01-15	6.89	7.22	6.85	7.07	211600
2004-01-16	7.04	7.23	7.00	7.17	170000
2004-01-20	7.24	7.44	7.16	7.44	149200
2004-01-21	7.43	7.53	7.28	7.45	500800
2004-01-22	6.94	7.19	6.26	6.30	1314800
2004-01-23	6.46	6.62	6.30	6.55	465200
2004-01-26	6.46	6.75	6.34	6.75	416800
2004-01-27	6.78	6.78	6.56	6.58	85600
2004-01-28	6.74	6.74	6.31	6.42	355600
2004-01-29	6.48	6.48	5.81	5.83	634000
2004-01-30	5.78	5.94	5.75	5.91	731600
2004-02-02	5.96	6.53	5.88	6.31	359600
2004-02-03	6.34	6.50	6.15	6.15	190800
2004-02-04	6.13	6.20	5.97	5.97	166000
2004-02-05	6.10	6.31	5.96	6.07	151200
2004-02-06	5.99	6.28	5.93	6.25	117200
2004-02-09	6.31	6.47	6.25	6.38	97200
2004-02-10	6.36	6.57	6.28	6.56	153200
2004-02-11	6.57	6.71	6.38	6.60	117600
2004-02-12	6.49	6.62	6.49	6.54	94400
2004-02-13	6.47	6.50	6.39	6.41	72400
2004-02-17	6.61	6.73	6.41	6.69	129600
2004-02-18	6.73	6.73	6.59	6.66	317200
2004-02-19	6.57	6.71	6.28	6.43	100400
2004-02-20	6.43	6.45	6.16	6.42	194800
2004-02-23	6.30	6.30	6.04	6.17	137600
2004-02-24	6.20	6.20	6.02	6.19	118000
2004-02-25	6.31	6.31	6.03	6.28	54800
2004-02-26	6.19	6.36	6.00	6.31	169200
2004-02-27	6.28	6.29	6.12	6.22	81600
2004-03-01	6.33	6.33	6.13	6.27	106000
2004-03-02	6.27	6.37	6.05	6.05	104800
2004-03-03	6.18	6.18	6.00	6.00	235600
2004-03-04	5.96	6.12	5.96	6.05	86800
2004-03-05	5.95	6.15	5.89	6.10	186400
2004-03-08	6.17	6.35	6.10	6.31	128400
2004-03-09	6.30	6.35	6.25	6.25	50800
2004-03-10	6.23	6.31	6.01	6.03	72400
2004-03-11	5.93	6.07	5.80	5.81	119200
2004-03-12	5.81	6.50	5.77	6.05	210800
2004-03-15	6.11	6.19	5.73	5.74	242400
2004-03-16	5.81	5.93	5.37	5.38	478000
2004-03-17	5.63	5.70	5.53	5.62	369600
2004-03-18	5.68	5.85	5.44	5.76	292800
2004-03-19	5.81	5.81	5.56	5.60	152400
2004-03-22	5.78	5.81	5.38	5.42	137200
2004-03-23	6.06	6.06	5.59	5.63	300000
2004-03-24	5.63	5.81	5.54	5.65	224400
2004-03-25	5.60	5.81	5.52	5.62	186400
2004-03-26	5.63	5.72	5.51	5.69	346400
2004-03-29	5.75	6.00	5.75	5.94	155200
2004-03-30	5.94	6.00	5.81	5.95	79200
2004-03-31	6.00	6.15	5.75	6.12	166400
2004-04-01	5.98	6.15	5.83	5.87	92800
2004-04-02	6.00	6.05	5.85	5.90	96400
2004-04-05	6.01	6.01	5.75	6.00	84800
2004-04-06	5.92	6.22	5.88	6.16	98800
2004-04-07	6.15	6.25	6.07	6.08	112000
2004-04-08	6.03	6.24	5.92	6.01	164400
2004-04-12	5.95	6.36	5.95	6.32	138400
2004-04-13	6.35	6.42	5.88	6.01	112400
2004-04-14	5.84	6.05	5.83	5.95	41600
2004-04-15	5.79	6.09	5.75	5.77	107200
2004-04-16	5.90	5.90	5.75	5.81	82800
2004-04-19	5.83	5.96	5.75	5.96	55200
2004-04-20	6.01	6.17	5.75	5.78	129600
2004-04-21	5.80	5.81	5.50	5.60	272800
2004-04-22	6.25	6.73	6.05	6.29	868800
2004-04-23	6.41	6.65	6.39	6.56	453600
2004-04-26	6.63	6.73	6.61	6.70	370000
2004-04-27	6.63	6.93	6.41	6.64	375600
2004-04-28	6.65	6.88	6.49	6.61	254000
2004-04-29	6.60	6.75	6.25	6.25	186800
2004-04-30	6.19	6.41	6.16	6.20	227600
2004-05-03	6.17	6.56	6.17	6.30	156400
2004-05-04	6.38	6.76	6.27	6.61	265200
2004-05-05	6.70	6.80	6.51	6.55	190400
2004-05-06	6.44	6.72	6.28	6.61	254000
2004-05-07	6.56	6.81	6.46	6.46	172800
2004-05-10	6.45	6.58	6.13	6.28	304800
2004-05-11	6.17	6.63	6.17	6.51	198800
2004-05-12	6.37	6.58	6.06	6.53	218800
2004-05-13	6.53	6.53	6.21	6.38	179200
2004-05-14	6.44	6.44	6.09	6.25	136400
2004-05-17	6.01	6.48	6.00	6.39	136400
2004-05-18	6.27	6.47	6.27	6.31	228000
2004-05-19	6.36	6.50	6.31	6.35	142800
2004-05-20	6.27	6.47	6.25	6.28	136000
2004-05-21	6.31	6.45	6.25	6.34	51200
2004-05-24	6.46	6.46	6.25	6.32	99600
2004-05-25	6.32	6.50	6.24	6.49	101600
2004-05-26	6.50	6.56	6.33	6.54	72400
2004-05-27	6.35	6.53	6.34	6.42	75600
2004-05-28	6.47	6.50	6.40	6.45	79200
2004-06-01	6.50	6.53	6.40	6.53	62400
2004-06-02	6.42	6.75	6.42	6.75	122400
2004-06-03	6.75	6.75	6.50	6.50	91200
2004-06-04	6.50	6.71	6.50	6.53	84400
2004-06-07	6.64	6.75	6.46	6.74	110800
2004-06-08	6.75	6.75	6.55	6.58	88800
2004-06-09	6.50	6.75	6.38	6.74	282400
2004-06-10	6.59	6.73	6.47	6.54	192000
2004-06-14	6.66	6.66	6.27	6.28	117600
2004-06-15	6.28	6.49	6.23	6.37	74400
2004-06-16	6.25	6.57	6.25	6.28	102400
2004-06-17	6.41	6.58	6.28	6.53	136800
2004-06-18	6.43	6.83	6.41	6.74	438800
2004-06-21	6.59	6.87	6.58	6.77	176800
2004-06-22	6.70	6.84	6.61	6.79	50000
2004-06-23	6.69	7.12	6.64	7.06	262400
2004-06-24	7.12	7.12	6.92	7.07	218400
2004-06-25	7.14	7.51	6.96	7.50	378400
2004-06-28	7.27	7.35	7.03	7.03	284800
2004-06-29	7.20	7.61	6.94	7.44	563600
2004-06-30	7.49	7.68	7.20	7.67	723600
2004-07-01	7.50	7.56	7.40	7.49	308800
2004-07-02	7.45	7.46	7.26	7.46	132800
2004-07-06	7.30	7.36	7.10	7.10	224000
2004-07-07	7.33	7.66	7.13	7.51	442000
2004-07-08	7.67	7.81	7.50	7.75	389200
2004-07-09	7.83	8.10	7.70	7.71	446400
2004-07-12	7.71	7.83	7.53	7.63	110400
2004-07-13	7.57	7.74	7.37	7.45	283600
2004-07-14	7.35	7.71	7.20	7.68	656800
2004-07-15	7.70	7.95	7.59	7.78	177200
2004-07-16	7.71	7.78	7.45	7.57	233200
2004-07-19	7.36	7.50	7.01	7.29	368000
2004-07-20	7.24	7.53	7.24	7.49	222400
2004-07-21	7.63	7.63	7.14	7.14	125200
2004-07-22	7.03	7.22	7.01	7.01	198800
2004-07-23	7.00	7.25	7.00	7.00	151200
2004-07-26	7.00	7.12	6.70	6.73	199600
2004-07-27	6.69	7.12	6.63	7.11	135600
2004-07-28	7.27	7.31	6.79	7.03	111600
2004-07-29	6.87	7.31	6.87	7.26	229200
2004-07-30	7.31	7.46	7.25	7.41	180400
2004-08-02	7.28	7.45	7.27	7.31	234800
2004-08-03	7.25	7.31	7.02	7.02	198400
2004-08-04	6.99	7.42	6.81	7.39	244000
2004-08-05	7.69	7.81	7.10	7.12	641600
2004-08-06	7.07	7.32	6.98	7.12	181600
2004-08-09	7.08	7.79	7.01	7.64	654400
2004-08-10	7.64	8.00	7.64	7.95	668000
2004-08-11	7.90	8.37	7.73	8.37	864800
2004-08-12	8.39	8.80	8.25	8.63	1436000
2004-08-13	8.56	8.73	8.38	8.44	857600
2004-08-16	8.62	8.75	8.35	8.46	864000
2004-08-17	8.61	8.98	8.48	8.87	750400
2004-08-18	8.75	9.01	8.58	8.97	792800
2004-08-19	9.04	9.30	8.79	8.84	377200
2004-08-20	8.56	9.13	8.42	9.02	680000
2004-08-23	8.74	8.75	8.40	8.58	668400
2004-08-24	8.79	8.79	8.42	8.70	319600
2004-08-25	8.79	9.03	8.55	9.01	375200
2004-08-26	8.79	9.13	8.59	8.77	520800
2004-08-27	8.98	9.16	8.66	9.03	442000
2004-08-30	9.22	9.24	8.80	9.00	280800
2004-08-31	9.05	9.54	9.00	9.52	845600
2004-09-01	9.57	9.73	9.20	9.22	580800
2004-09-02	9.20	9.55	9.14	9.52	300000
2004-09-03	9.57	9.74	9.20	9.40	461600
2004-09-07	9.43	9.62	9.29	9.41	428800
2004-09-08	9.41	9.53	9.30	9.40	202000
2004-09-09	9.59	9.75	9.40	9.68	212000
2004-09-10	9.65	9.85	9.60	9.66	419200
2004-09-13	9.44	9.67	9.44	9.58	536800
2004-09-14	9.51	9.67	9.45	9.57	392800
2004-09-15	9.62	9.62	9.45	9.60	323200
2004-09-16	9.70	9.70	9.49	9.55	226400
2004-09-17	9.68	9.75	9.45	9.61	333600
2004-09-20	9.63	9.63	9.42	9.44	381200
2004-09-21	9.38	9.65	9.38	9.65	344800
2004-09-22	9.65	9.65	9.18	9.20	375200
2004-09-23	9.17	9.27	9.00	9.00	472000
2004-09-24	9.00	9.14	8.69	8.89	448800
2004-09-27	8.79	9.04	8.77	8.87	362000
2004-09-28	8.81	8.97	8.80	8.88	532800
2004-09-29	8.92	9.04	8.73	8.78	338800
2004-09-30	8.81	8.91	8.69	8.75	226400
2004-10-01	8.90	9.02	8.82	8.99	540400
2004-10-04	9.48	9.69	9.43	9.46	1137200
2004-10-05	9.50	9.65	9.46	9.62	346400
2004-10-06	9.50	9.93	9.26	9.90	501600
2004-10-07	9.98	10.06	9.76	9.79	822400
2004-10-08	9.89	9.93	9.63	9.63	237600
2004-10-11	9.58	9.62	9.48	9.59	194400
2004-10-12	9.56	9.63	9.04	9.18	597600
2004-10-13	9.18	9.31	8.89	9.05	419600
2004-10-14	9.04	9.14	8.97	8.98	182400
2004-10-15	9.07	9.07	8.95	9.02	140000
2004-10-18	9.20	9.20	8.96	9.08	602000
2004-10-19	9.17	9.18	9.03	9.03	179600
2004-10-20	8.98	9.14	8.95	9.00	161600
2004-10-21	9.50	9.58	7.92	7.93	1874800
2004-10-22	8.13	8.29	7.99	8.14	976000
2004-10-25	8.01	8.27	7.57	7.88	804800
2004-10-26	8.11	8.11	7.74	7.81	795600
2004-10-27	7.98	8.72	7.89	8.68	785200
2004-10-28	8.66	8.68	8.45	8.53	324400
2004-10-29	8.69	8.69	8.49	8.56	322000
2004-11-01	8.73	8.73	8.39	8.47	444800
2004-11-02	8.61	8.61	7.95	8.18	649600
2004-11-03	8.38	8.49	8.21	8.26	371200
2004-11-04	8.20	8.83	8.20	8.83	553200
2004-11-05	8.97	9.67	8.88	9.39	1316800
2004-11-08	9.74	9.82	9.47	9.75	1179600
2004-11-09	9.95	10.00	9.50	9.62	729600
2004-11-10	9.75	9.81	9.53	9.78	562800
2004-11-11	10.00	10.00	9.71	9.96	394400
2004-11-12	10.15	10.40	9.87	10.40	766400
2004-11-15	10.66	11.13	10.53	10.78	1523200
2004-11-16	10.85	10.85	9.78	9.95	1455200
2004-11-17	10.13	10.46	9.83	10.21	836400
2004-11-18	10.37	10.37	10.09	10.21	439600
2004-11-19	10.34	10.41	10.00	10.05	594000
2004-11-22	10.33	10.33	9.90	10.19	294800
2004-11-23	10.23	10.42	10.05	10.31	500000
2004-11-24	10.48	10.50	10.21	10.39	338000
2004-11-26	10.56	10.64	10.40	10.49	167600
2004-11-29	10.61	10.73	10.26	10.45	612400
2004-11-30	10.75	10.96	10.59	10.79	757600
2004-12-01	10.95	10.97	10.69	10.94	402800
2004-12-02	11.07	11.10	10.58	10.76	343200
2004-12-03	10.94	10.94	10.63	10.78	278400
2004-12-06	10.90	10.90	10.66	10.86	384000
2004-12-07	10.90	10.95	10.81	10.86	424400
2004-12-08	10.83	11.00	10.81	10.92	295600
2004-12-09	10.92	11.01	10.71	10.79	320400
2004-12-10	10.80	10.96	10.64	10.87	201600
2004-12-13	10.65	10.96	10.13	10.33	935600
2004-12-14	10.23	10.49	10.20	10.40	561200
2004-12-15	10.29	10.64	10.29	10.62	481600
2004-12-16	10.65	10.90	10.59	10.79	413200
2004-12-17	10.93	10.93	10.72	10.89	235600
2004-12-20	11.06	11.06	10.69	10.78	238800
2004-12-21	10.92	11.00	10.83	11.00	201600
2004-12-22	10.68	10.84	10.53	10.71	361600
2004-12-23	10.72	10.75	10.47	10.58	199200
2004-12-27	10.64	10.70	10.40	10.43	215200
2004-12-28	10.54	10.59	10.42	10.59	373200
2004-12-29	10.60	10.68	10.33	10.38	205600
2004-12-30	10.51	10.68	10.38	10.66	203600
2004-12-31	10.70	10.79	10.58	10.62	276000
2005-01-03	10.73	10.87	10.59	10.59	487600
2005-01-04	10.82	10.88	10.41	10.46	459600
2005-01-05	10.57	10.58	10.20	10.24	355200
2005-01-06	10.45	10.50	10.19	10.23	250000
2005-01-07	10.44	10.44	9.98	9.98	484000
2005-01-10	10.01	10.20	9.91	10.02	432400
2005-01-11	10.00	10.13	9.95	9.95	170400
2005-01-12	10.11	10.11	9.78	9.92	445200
2005-01-13	10.00	10.16	9.77	9.82	200800
2005-01-14	9.77	10.17	9.77	10.03	410000
2005-01-18	10.23	10.23	10.00	10.02	197200
2005-01-19	10.15	10.25	9.93	9.93	276000
2005-01-20	9.59	9.59	7.96	8.19	6625200
2005-01-21	8.48	8.69	8.25	8.44	1484000
2005-01-24	8.67	9.18	8.50	8.75	1045200
2005-01-25	8.86	9.24	8.85	9.13	1041600
2005-01-26	9.23	9.23	8.94	9.23	619600
2005-01-27	9.23	9.36	9.13	9.33	330400
2005-01-28	9.46	9.46	8.75	8.89	975600
2005-01-31	9.06	9.26	8.97	9.26	500400
2005-02-01	9.18	9.43	9.15	9.43	456000
2005-02-02	9.50	9.51	9.28	9.48	370800
2005-02-03	9.53	9.53	9.20	9.42	373600
2005-02-04	9.50	9.59	9.24	9.48	343600
2005-02-07	9.55	9.62	9.39	9.48	453200
2005-02-08	9.59	9.59	9.35	9.49	266400
2005-02-09	9.51	9.63	9.35	9.40	193200
2005-02-10	9.46	9.50	9.15	9.34	185600
2005-02-11	9.25	9.46	9.16	9.36	286000
2005-02-14	9.29	9.57	9.23	9.50	147200
2005-02-15	9.50	9.50	9.40	9.45	125200
2005-02-16	9.50	9.57	9.37	9.55	271600
2005-02-17	9.50	9.60	9.27	9.52	271200
2005-02-18	9.68	9.75	9.57	9.68	448000
2005-02-22	9.56	9.67	9.25	9.30	415200
2005-02-23	9.46	9.61	9.32	9.53	377600
2005-02-24	9.53	9.60	9.35	9.55	266400
2005-02-25	9.59	9.85	9.51	9.82	255600
2005-02-28	9.99	9.99	9.59	9.75	271600
2005-03-01	9.67	9.85	9.64	9.82	259200
2005-03-02	9.88	9.88	9.67	9.77	228800
2005-03-03	9.80	9.82	9.12	9.34	1240800
2005-03-04	9.51	9.51	9.13	9.42	930000
2005-03-07	9.42	9.66	9.33	9.57	858400
2005-03-08	9.65	9.75	9.47	9.67	371200
2005-03-09	9.55	9.66	9.52	9.55	330400
2005-03-10	9.61	9.67	9.41	9.43	248800
2005-03-11	9.49	9.49	9.28	9.33	284400
2005-03-14	9.25	9.35	9.18	9.28	292000
2005-03-15	9.23	9.37	9.05	9.05	279200
2005-03-16	9.05	9.26	9.05	9.12	192000
2005-03-17	9.11	9.38	9.10	9.24	251200
2005-03-18	9.34	9.34	8.86	8.86	557600
2005-03-21	8.97	9.14	8.81	9.10	363200
2005-03-22	9.11	9.24	9.00	9.01	209200
2005-03-23	9.24	9.33	8.85	8.93	230400
2005-03-24	8.92	8.96	8.72	8.87	300200
2005-03-28	8.79	8.97	8.67	8.77	257400
2005-03-29	8.76	8.84	8.49	8.68	292600
2005-03-30	8.72	8.93	8.64	8.81	220400
2005-03-31	8.82	8.87	8.63	8.72	206400
2005-04-01	8.82	8.82	8.46	8.57	277200
2005-04-04	8.37	8.52	8.08	8.50	284200
2005-04-05	8.41	8.56	8.36	8.47	226800
2005-04-06	8.56	8.98	8.46	8.72	1056400
2005-04-07	8.71	8.86	8.60	8.76	132200
2005-04-08	8.82	8.82	8.48	8.59	191000
2005-04-11	8.58	8.59	8.25	8.28	142800
2005-04-12	8.22	8.28	7.88	8.21	359200
2005-04-13	8.18	8.38	7.83	7.88	273200
2005-04-14	8.04	8.07	7.57	7.78	551000
2005-04-15	7.68	8.00	7.52	7.60	344000
2005-04-18	7.50	7.63	7.15	7.54	570600
2005-04-19	7.53	8.14	7.50	8.05	298800
2005-04-20	8.11	8.19	7.75	7.79	352400
2005-04-21	7.98	8.73	7.91	8.41	520400
2005-04-22	8.45	8.45	7.64	7.71	454000
2005-04-25	7.90	7.95	7.70	7.80	328800
2005-04-26	7.73	7.78	7.40	7.42	243400
2005-04-27	7.35	7.45	7.26	7.36	292400
2005-04-28	7.39	7.50	7.16	7.34	191400
2005-04-29	7.42	7.43	7.10	7.11	245600
2005-05-02	7.13	7.34	7.08	7.18	300600
2005-05-03	7.23	7.23	6.84	6.97	361200
2005-05-04	7.02	7.25	6.95	7.12	459200
2005-05-05	7.07	7.55	7.07	7.47	328400
2005-05-06	7.50	7.56	6.57	7.00	1141400
2005-05-09	6.65	7.21	6.65	7.16	989800
2005-05-10	7.05	7.30	7.05	7.25	392600
2005-05-11	7.20	7.39	7.20	7.36	380400
2005-05-12	7.29	7.46	7.29	7.46	309000
2005-05-13	7.30	7.52	7.30	7.41	369200
2005-05-16	7.19	7.46	7.19	7.46	213000
2005-05-17	7.32	7.55	7.32	7.52	319000
2005-05-18	7.55	7.88	7.53	7.76	323800
2005-05-19	7.82	8.00	7.73	8.00	345400
2005-05-20	7.90	8.09	7.78	8.09	488400
2005-05-23	8.09	8.33	7.97	8.33	264200
2005-05-24	8.34	8.36	8.23	8.29	115000
2005-05-25	8.18	8.19	8.00	8.13	176400
2005-05-26	8.09	8.34	8.01	8.33	144600
2005-05-27	8.25	8.33	8.10	8.25	100800
2005-05-31	8.18	8.39	8.18	8.24	206400
2005-06-01	8.40	8.58	8.32	8.57	219800
2005-06-02	8.48	8.71	8.44	8.64	191000
2005-06-03	8.71	8.71	8.52	8.52	143600
2005-06-06	8.41	8.72	8.38	8.51	387400
2005-06-07	8.44	8.86	8.43	8.63	253600
2005-06-08	8.71	8.73	8.53	8.62	184600
2005-06-09	9.08	9.87	9.08	9.29	1312600
2005-06-10	9.47	9.47	9.00	9.06	278800
2005-06-13	8.98	9.05	8.91	9.01	385000
2005-06-14	8.96	9.14	8.80	9.07	311600
2005-06-15	9.03	9.10	8.88	9.03	252400
2005-06-16	8.96	9.24	8.96	9.10	236200
2005-06-17	9.13	9.22	9.02	9.22	411000
2005-06-20	9.08	9.16	9.02	9.04	146800
2005-06-21	9.03	9.25	8.99	9.23	243600
2005-06-22	9.25	9.28	9.05	9.22	248400
2005-06-23	9.15	9.15	9.03	9.03	162600
2005-06-24	8.98	9.12	8.90	9.00	292800
2005-06-27	9.00	9.15	8.98	9.08	230200
2005-06-28	9.08	9.31	8.98	9.31	119200
2005-06-29	9.27	9.35	9.19	9.31	89800
2005-06-30	9.24	9.35	9.16	9.20	242200
2005-07-01	9.13	9.23	9.08	9.23	129200
2005-07-05	9.11	9.43	9.11	9.42	148200
2005-07-06	9.36	9.45	9.06	9.08	94800
2005-07-07	9.00	9.02	8.44	8.93	423200
2005-07-08	8.89	9.12	8.72	9.03	154200
2005-07-11	9.00	9.33	9.00	9.23	184000
2005-07-12	9.22	9.33	9.06	9.23	233200
2005-07-13	9.24	9.24	8.90	9.13	147800
2005-07-14	9.12	9.16	9.00	9.02	127200
2005-07-15	8.91	9.11	8.91	9.05	127200
2005-07-18	9.04	9.08	8.92	9.05	168000
2005-07-19	9.04	9.12	8.93	9.10	130200
2005-07-20	9.00	9.28	8.94	9.25	110400
2005-07-21	9.25	9.25	9.08	9.13	160400
2005-07-22	9.08	9.15	8.99	9.04	256600
2005-07-25	8.96	9.20	8.96	9.14	149200
2005-07-26	9.11	9.25	9.11	9.19	132600
2005-07-27	9.20	9.30	9.13	9.22	80000
2005-07-28	9.30	9.49	9.14	9.37	170600
2005-07-29	9.38	9.61	9.38	9.61	207400
2005-08-01	9.54	9.88	9.54	9.83	332000
2005-08-02	9.79	9.98	9.79	9.91	718600
2005-08-03	9.89	9.89	9.55	9.74	212600
2005-08-04	9.63	9.71	9.19	9.40	576000
2005-08-05	9.32	9.63	9.20	9.31	439600
2005-08-08	9.28	9.79	9.28	9.68	463600
2005-08-09	9.88	10.00	9.07	9.13	583800
2005-08-10	9.06	9.39	8.94	9.10	369800
2005-08-11	9.06	9.23	8.99	9.08	191400
2005-08-12	8.95	9.04	8.90	8.99	166200
2005-08-15	8.95	9.10	8.90	9.06	139600
2005-08-16	9.03	9.04	8.90	8.94	159000
2005-08-17	8.90	9.03	8.89	9.03	155000
2005-08-18	9.03	9.03	8.69	8.75	201800
2005-08-19	8.75	8.83	8.51	8.68	175400
2005-08-22	8.59	8.74	8.50	8.64	217200
2005-08-23	8.60	8.76	8.60	8.67	321800
2005-08-24	8.66	8.87	8.59	8.73	102200
2005-08-25	8.69	8.80	8.62	8.64	53800
2005-08-26	8.57	8.72	8.53	8.63	126200
2005-08-29	8.67	8.73	8.51	8.72	105000
2005-08-30	8.61	8.72	8.59	8.67	98000
2005-08-31	8.63	8.90	8.63	8.89	141800
2005-09-01	8.85	8.96	8.60	8.80	169000
2005-09-02	8.75	8.80	8.65	8.73	103600
2005-09-06	8.60	8.88	8.59	8.82	338200
2005-09-07	8.80	8.84	8.54	8.82	127400
2005-09-08	8.70	8.70	8.55	8.66	100800
2005-09-09	8.60	8.70	8.28	8.65	272200
2005-09-12	8.55	8.90	8.51	8.74	244200
2005-09-13	8.67	8.82	8.67	8.75	121000
2005-09-14	8.70	8.86	8.68	8.74	114000
2005-09-15	8.71	8.73	8.65	8.73	170800
2005-09-16	8.76	8.84	8.69	8.80	293600
2005-09-19	8.75	8.82	8.68	8.80	184200
2005-09-20	8.78	8.91	8.70	8.80	92800
2005-09-21	8.74	8.80	8.66	8.71	308600
2005-09-22	8.65	8.85	8.64	8.78	341000
2005-09-23	8.69	8.80	8.68	8.77	179200
2005-09-26	8.75	8.95	8.74	8.93	188600
2005-09-27	8.87	8.95	8.71	8.78	256800
2005-09-28	8.75	8.83	8.69	8.74	173600
2005-09-29	8.70	8.97	8.70	8.92	146800
2005-09-30	8.85	8.90	8.70	8.87	126400
2005-10-03	8.86	8.86	8.68	8.82	191200
2005-10-04	8.76	8.84	8.68	8.79	199600
2005-10-05	8.71	8.77	8.26	8.38	285200
2005-10-06	8.32	8.67	8.32	8.50	178800
2005-10-07	8.60	8.60	8.39	8.53	127600
2005-10-10	8.48	8.65	8.42	8.55	142600
2005-10-11	8.57	8.77	8.55	8.64	244000
2005-10-12	8.57	8.70	8.57	8.63	313000
2005-10-13	8.56	8.75	8.48	8.70	159600
2005-10-14	8.71	8.75	8.62	8.75	182000
2005-10-17	8.70	8.84	8.65	8.77	227200
2005-10-18	8.64	8.70	8.55	8.63	196000
2005-10-19	8.60	8.97	8.57	8.97	167400
2005-10-20	8.98	9.17	8.69	8.81	207000
2005-10-21	8.81	9.03	8.80	8.92	197000
2005-10-24	8.88	8.99	8.79	8.91	172600
2005-10-25	8.79	8.86	8.73	8.80	131600
2005-10-26	8.73	8.81	8.55	8.58	204200
2005-10-27	8.47	8.57	8.41	8.50	253600
2005-10-28	8.54	8.72	8.51	8.72	119200
2005-10-31	8.74	9.00	8.68	8.91	224000
2005-11-01	8.85	9.00	8.77	8.94	221000
2005-11-02	8.99	9.10	8.96	9.07	251600
2005-11-03	9.12	9.16	9.02	9.11	554400
2005-11-04	9.12	9.17	9.01	9.16	84800
2005-11-07	9.23	9.23	9.07	9.16	99600
2005-11-08	9.09	9.14	8.95	9.02	115400
2005-11-09	8.94	9.13	8.94	9.04	123800
2005-11-10	9.10	9.27	8.97	9.24	109400
2005-11-11	9.20	9.42	9.20	9.39	134400
2005-11-14	9.40	9.46	9.25	9.36	171000
2005-11-15	9.33	9.50	9.33	9.43	154200
2005-11-16	9.39	9.44	9.04	9.29	99000
2005-11-17	9.26	9.47	9.26	9.46	74200
2005-11-18	9.50	9.50	9.37	9.44	80000
2005-11-21	9.37	9.40	9.19	9.39	102600
2005-11-22	9.32	9.42	9.22	9.36	89800
2005-11-23	9.30	9.55	9.26	9.51	103000
2005-11-25	9.57	9.57	9.50	9.53	32600
2005-11-28	9.41	9.50	9.25	9.30	157400
2005-11-29	9.29	9.48	9.29	9.47	45400
2005-11-30	9.48	9.65	9.48	9.57	184600
2005-12-01	9.50	9.98	9.50	9.88	169600
2005-12-02	9.80	9.91	9.80	9.91	78200
2005-12-05	9.88	9.91	9.62	9.71	105600
2005-12-06	9.71	10.00	9.71	9.77	171200
2005-12-07	9.72	9.80	9.47	9.54	188400
2005-12-08	9.50	9.76	9.50	9.70	144600
2005-12-09	9.60	9.98	9.60	9.83	134600
2005-12-12	9.85	9.99	9.79	9.95	169200
2005-12-13	9.83	10.00	9.77	9.99	220000
2005-12-14	9.94	10.49	9.94	10.44	466800
2005-12-15	10.38	10.45	10.14	10.25	230400
2005-12-16	10.20	10.43	10.20	10.31	448000
2005-12-19	10.19	10.24	9.64	9.79	274400
2005-12-20	9.75	9.84	9.60	9.65	145800
2005-12-21	9.63	9.85	9.57	9.75	91200
2005-12-22	9.67	9.77	9.65	9.69	105800
2005-12-23	9.75	9.75	9.62	9.66	90200
2005-12-27	9.74	9.74	9.34	9.39	192800
2005-12-28	9.35	9.49	9.27	9.30	146600
2005-12-29	9.35	9.42	9.23	9.24	181800
2005-12-30	9.16	9.31	8.88	8.94	450600
2006-01-03	9.03	9.10	8.13	8.35	1268400
2006-01-04	8.32	8.75	8.12	8.72	516600
2006-01-05	8.13	8.27	7.47	7.75	2911200
2006-01-06	7.78	8.09	7.70	7.71	1059800
2006-01-09	7.71	7.80	7.58	7.65	605800
2006-01-10	7.65	7.88	7.60	7.81	415600
2006-01-11	7.72	7.99	7.72	7.99	1270400
2006-01-12	7.93	8.08	7.90	8.03	253200
2006-01-13	7.98	8.16	7.98	8.11	277000
2006-01-17	8.04	8.75	7.88	8.25	698600
2006-01-18	8.18	8.30	8.05	8.19	778200
2006-01-19	8.04	9.47	7.88	8.59	1432800
2006-01-20	8.64	8.85	8.30	8.40	276000
2006-01-23	8.42	8.69	8.40	8.62	267600
2006-01-24	8.60	8.82	8.60	8.79	287400
2006-01-25	8.85	8.86	8.50	8.70	172000
2006-01-26	8.70	9.00	8.70	9.00	283600
2006-01-27	8.98	9.07	8.85	8.89	201600
2006-01-30	8.84	8.87	8.62	8.74	171000
2006-01-31	8.69	8.74	8.59	8.70	157400
2006-02-01	8.64	8.96	8.57	8.88	229000
2006-02-02	8.82	9.02	8.69	9.00	353200
2006-02-03	8.93	8.99	8.85	8.93	212600
2006-02-06	8.89	9.10	8.85	9.03	217400
2006-02-07	9.00	9.08	8.92	8.97	246600
2006-02-08	8.95	9.07	8.88	8.99	96600
2006-02-09	8.98	9.18	8.89	8.92	150200
2006-02-10	8.88	8.97	8.70	8.92	115200
2006-02-13	8.81	8.87	8.70	8.77	149200
2006-02-14	8.75	9.19	8.74	9.16	749800
2006-02-15	9.10	9.13	8.99	9.06	204000
2006-02-16	9.05	9.15	8.98	9.09	192600
2006-02-17	9.14	9.25	9.07	9.11	164600
2006-02-21	9.10	9.10	8.93	8.98	156000
2006-02-22	8.97	9.25	8.94	9.25	263200
2006-02-23	9.17	9.30	9.10	9.23	120400
2006-02-24	9.20	9.22	9.07	9.20	130400
2006-02-27	9.17	9.25	9.11	9.20	84800
2006-02-28	9.14	9.22	9.04	9.10	192200
2006-03-01	9.09	9.13	9.06	9.12	148800
2006-03-02	9.05	9.35	9.03	9.33	223200
2006-03-03	9.24	9.30	9.13	9.27	182000
2006-03-06	9.24	9.24	8.95	9.00	104000
2006-03-07	8.99	9.11	8.88	8.93	138600
2006-03-08	8.87	8.99	8.82	8.92	120800
2006-03-09	8.90	8.93	8.63	8.73	248800
2006-03-10	8.65	9.00	8.65	9.00	146400
2006-03-13	9.01	9.18	8.92	8.94	86600
2006-03-14	8.89	9.23	8.89	9.20	285400
2006-03-15	9.17	9.22	9.09	9.16	93600
2006-03-16	9.17	9.20	8.95	9.02	86200
2006-03-17	9.05	9.25	8.97	9.23	369800
2006-03-20	9.18	9.22	9.03	9.13	197600
2006-03-21	9.13	9.25	8.99	9.01	275000
2006-03-22	8.99	9.20	8.99	9.07	147200
2006-03-23	9.04	9.20	9.04	9.11	241600
2006-03-24	9.09	9.21	8.96	8.98	282000
2006-03-27	8.95	9.07	8.86	8.86	187400
2006-03-28	8.82	9.03	8.79	8.93	234400
2006-03-29	8.92	9.00	8.88	8.95	318200
2006-03-30	8.93	9.09	8.93	9.04	157200
2006-03-31	9.04	9.09	9.00	9.05	216000
2006-04-03	9.04	9.15	8.99	9.01	283000
2006-04-04	8.98	9.08	8.86	8.91	458600
2006-04-05	8.88	8.91	8.75	8.85	192600
2006-04-06	8.78	8.84	8.67	8.70	466200
2006-04-07	8.70	8.93	8.68	8.86	544600
2006-04-10	8.83	9.03	8.77	8.84	140600
2006-04-11	8.88	8.88	8.65	8.76	158600
2006-04-12	8.72	8.79	8.45	8.60	327600
2006-04-13	8.58	8.83	8.51	8.73	112000
2006-04-17	8.71	8.75	8.58	8.64	91800
2006-04-18	8.71	8.75	8.64	8.72	279200
2006-04-19	8.77	8.92	8.70	8.73	212800
2006-04-20	8.70	8.73	8.63	8.68	90400
2006-04-21	8.84	8.84	8.61	8.68	182000
2006-04-24	8.62	8.68	8.51	8.67	261600
2006-04-25	9.81	10.20	9.73	9.81	1582400
2006-04-26	9.77	10.61	9.77	10.50	750000
2006-04-27	10.40	10.90	10.16	10.51	440800
2006-04-28	10.51	10.87	10.42	10.83	300200
2006-05-01	10.83	10.95	10.44	10.49	393600
2006-05-02	10.49	10.83	10.45	10.63	233600
2006-05-03	10.58	10.71	10.51	10.63	177000
2006-05-04	10.60	10.87	10.60	10.84	168200
2006-05-05	10.87	11.11	10.79	10.89	171800
2006-05-08	10.88	11.09	10.70	10.78	242600
2006-05-09	10.74	10.82	10.59	10.59	159400
2006-05-10	10.60	10.85	10.60	10.84	165600
2006-05-11	10.75	10.84	10.43	10.51	340400
2006-05-12	10.45	10.74	10.29	10.30	218600
2006-05-15	10.25	10.25	9.80	10.10	149200
2006-05-16	10.13	10.50	10.05	10.20	159200
2006-05-17	10.08	10.23	9.83	9.89	189000
2006-05-18	9.90	10.13	9.79	9.81	180000
2006-05-19	9.79	10.12	9.76	9.88	273000
2006-05-22	9.81	10.00	9.70	9.77	230800
2006-05-23	9.83	9.96	9.70	9.75	145200
2006-05-24	9.71	9.91	9.28	9.54	299400
2006-05-25	9.53	9.95	9.52	9.86	191600
2006-05-26	9.87	9.98	9.57	9.65	114600
2006-05-30	9.60	9.66	9.35	9.38	122000
2006-05-31	9.43	9.50	9.35	9.49	153800
2006-06-01	9.53	10.07	9.53	10.00	202400
2006-06-02	10.07	10.08	9.77	9.81	107200
2006-06-05	9.76	9.80	9.39	9.39	225600
2006-06-06	9.44	9.71	9.43	9.52	206200
2006-06-07	9.54	9.95	9.50	9.52	197600
2006-06-08	9.50	9.61	9.33	9.46	273800
2006-06-09	9.49	9.77	9.40	9.40	141000
2006-06-12	9.43	9.43	9.23	9.23	180800
2006-06-13	9.20	9.47	9.08	9.11	197200
2006-06-14	9.09	9.54	9.08	9.20	214200
2006-06-15	9.30	9.55	9.24	9.44	334200
2006-06-16	9.40	9.42	9.05	9.15	862600
2006-06-19	9.20	9.20	8.68	8.72	310400
2006-06-20	8.68	9.01	8.68	8.85	270800
2006-06-21	8.88	9.25	8.88	9.22	380600
2006-06-22	9.23	9.24	8.90	8.93	287000
2006-06-23	8.94	9.19	8.91	9.05	398400
2006-06-26	9.06	9.22	9.04	9.15	168800
2006-06-27	9.19	9.25	8.98	9.01	139000
2006-06-28	9.07	9.09	8.82	8.99	222800
2006-06-29	9.03	9.15	8.96	9.05	524400
2006-06-30	9.13	9.25	9.08	9.15	471600
2006-07-03	9.11	9.40	9.11	9.35	91000
2006-07-05	9.26	9.30	9.06	9.15	159000
2006-07-06	9.14	9.37	9.09	9.13	100600
2006-07-07	9.15	9.19	9.02	9.02	119336
2006-07-10	9.01	9.10	8.97	9.01	89424
2006-07-11	8.97	9.32	8.95	9.26	125358
2006-07-12	9.20	9.31	9.00	9.03	162688
2006-07-13	9.01	9.10	8.93	8.93	158352
2006-07-14	8.92	8.99	8.85	8.85	125910
2006-07-17	8.83	8.92	8.80	8.80	65528
2006-07-18	8.88	8.96	8.68	8.91	95464
2006-07-19	8.94	9.25	8.94	9.21	103226
2006-07-20	9.25	9.26	8.85	8.86	96084
2006-07-21	8.82	8.82	8.40	8.62	226580
2006-07-24	8.69	9.05	8.61	9.04	170614
2006-07-25	9.02	9.05	8.61	8.69	394742
2006-07-26	8.62	8.79	8.51	8.66	113384
2006-07-27	8.72	9.31	8.50	9.02	1051898
2006-07-28	9.17	9.25	9.09	9.23	372126
2006-07-31	9.30	9.31	9.18	9.26	233392
2006-08-01	9.26	9.26	9.04	9.04	182658
2006-08-02	9.13	9.25	9.12	9.20	178080
2006-08-03	9.19	9.60	9.06	9.45	185516
2006-08-04	9.60	9.60	9.25	9.42	127432
2006-08-07	9.42	9.55	9.27	9.55	161520
2006-08-08	10.13	10.13	9.43	9.86	470456
2006-08-09	9.82	10.15	9.82	10.07	443728
2006-08-10	10.00	10.98	10.00	10.61	982258
2006-08-11	10.56	10.64	10.18	10.37	201312
2006-08-14	10.46	10.50	10.08	10.20	345472
2006-08-15	10.25	10.60	10.23	10.54	259468
2006-08-16	10.73	10.84	10.54	10.80	199880
2006-08-17	10.73	10.75	10.52	10.61	240020
2006-08-18	10.66	10.66	10.53	10.64	117556
2006-08-21	10.63	10.63	10.49	10.49	262894
2006-08-22	10.48	10.50	10.33	10.40	198924
2006-08-23	10.38	10.43	10.15	10.29	171772
2006-08-24	10.35	10.37	10.00	10.18	212688
2006-08-25	10.18	10.25	10.01	10.14	107354
2006-08-28	10.17	10.29	10.16	10.26	289892
2006-08-29	10.27	10.33	10.17	10.30	260238
2006-08-30	10.36	10.55	10.25	10.50	421166
2006-08-31	10.56	10.59	10.49	10.54	205860
2006-09-01	10.59	10.60	10.43	10.45	103036
2006-09-05	10.59	10.60	10.43	10.57	177352
2006-09-06	10.55	10.62	10.48	10.54	145394
2006-09-07	10.53	10.72	10.40	10.44	169112
2006-09-08	10.51	10.88	10.43	10.81	272346
2006-09-11	10.82	10.88	10.62	10.75	171604
2006-09-12	10.82	11.93	10.79	11.71	916920
2006-09-13	11.79	12.75	11.72	12.18	1117874
2006-09-14	12.30	12.61	12.21	12.25	1234090
2006-09-15	12.38	12.61	12.20	12.61	1016388
2006-09-18	12.69	12.69	12.38	12.59	818134
2006-09-19	12.65	12.83	12.45	12.71	512436
2006-09-20	12.87	13.35	12.82	13.26	689054
2006-09-21	13.41	13.52	12.59	12.63	785504
2006-09-22	12.50	12.74	12.01	12.55	790200
2006-09-25	12.68	12.75	12.28	12.51	638712
2006-09-26	12.51	13.00	12.37	12.88	780948
2006-09-27	12.90	13.05	12.70	12.88	557576
2006-09-28	12.95	13.00	12.74	12.83	352734
2006-09-29	12.88	12.92	12.46	12.46	632512
2006-10-02	12.76	13.00	12.51	12.95	1078904
2006-10-03	12.86	13.22	12.65	12.96	1005542
2006-10-04	12.98	13.09	12.91	12.97	649978
2006-10-05	13.00	13.43	12.91	13.39	786744
2006-10-06	13.34	13.43	13.13	13.20	422776
2006-10-09	13.21	13.66	13.01	13.46	540108
2006-10-10	13.50	13.50	13.15	13.41	294324
2006-10-11	13.36	13.43	13.15	13.31	310456
2006-10-12	13.38	13.53	13.31	13.47	320782
2006-10-13	13.52	13.52	13.26	13.36	479340
2006-10-16	13.30	13.57	13.27	13.44	366096
2006-10-17	13.25	13.89	13.17	13.88	929000
2006-10-18	13.98	14.10	13.06	13.20	799200
2006-10-19	13.23	13.23	12.16	12.22	1442674
2006-10-20	12.22	12.25	12.03	12.09	1040914
2006-10-23	12.10	12.57	12.05	12.25	661316
2006-10-24	11.50	12.11	10.43	12.11	2591974
2006-10-25	12.14	12.47	11.88	12.47	744322
2006-10-26	12.50	12.64	12.08	12.58	546246
2006-10-27	12.60	12.60	12.06	12.23	469568
2006-10-30	12.20	12.52	12.18	12.41	364924
2006-10-31	12.63	12.63	12.13	12.24	293842
2006-11-01	12.20	12.46	12.14	12.17	360960
2006-11-02	12.17	12.32	12.03	12.04	287588
2006-11-03	12.01	12.19	11.81	12.15	278186
2006-11-06	12.24	12.54	12.20	12.35	408414
2006-11-07	12.45	12.81	12.36	12.46	409260
2006-11-08	12.46	12.82	12.38	12.66	297552
2006-11-09	12.79	12.79	12.19	12.37	395154
2006-11-10	12.46	12.80	12.40	12.77	416906
2006-11-13	12.88	13.22	12.78	13.05	570710
2006-11-14	13.14	13.40	12.91	13.39	352412
2006-11-15	13.39	13.46	13.20	13.46	349540
2006-11-16	13.46	13.46	13.21	13.33	240610
2006-11-17	13.35	13.35	13.04	13.16	195232
2006-11-20	13.26	13.43	13.07	13.26	215144
2006-11-21	13.29	13.42	12.96	13.12	230346
2006-11-22	13.15	13.36	13.07	13.29	170722
2006-11-24	13.35	13.48	13.21	13.25	107940
2006-11-27	13.33	13.34	12.99	13.08	293692
2006-11-28	13.06	13.23	12.91	13.13	434388
2006-11-29	13.24	13.49	13.04	13.25	656764
2006-11-30	13.29	13.29	12.80	12.91	570600
2006-12-01	12.93	12.93	12.38	12.47	464342
2006-12-04	12.54	13.05	12.54	13.01	320250
2006-12-05	13.05	13.09	12.68	12.96	359736
2006-12-06	12.99	13.00	12.73	12.88	206210
2006-12-07	12.94	12.96	12.61	12.76	239860
2006-12-08	12.70	13.05	12.67	12.96	283676
2006-12-11	12.98	13.01	12.74	12.83	153472
2006-12-12	12.86	12.90	12.54	12.78	229410
2006-12-13	12.81	12.92	12.79	12.91	323344
2006-12-14	12.98	13.46	12.95	13.37	589168
2006-12-15	13.38	13.46	13.18	13.28	464044
2006-12-18	13.36	13.75	13.36	13.72	618482
2006-12-19	13.63	13.64	13.16	13.56	325890
2006-12-20	13.60	13.76	13.58	13.69	258812
2006-12-21	13.75	13.88	13.54	13.63	182016
2006-12-22	13.67	13.70	13.48	13.56	159646
2006-12-26	13.51	13.83	13.51	13.83	174394
2006-12-27	13.87	13.88	13.75	13.88	147684
2006-12-28	13.84	14.50	13.84	14.27	464912
2006-12-29	14.24	14.24	13.86	13.97	259370
2007-01-03	14.04	14.64	14.04	14.62	950156
2007-01-04	14.67	14.72	14.34	14.70	370316
2007-01-05	14.61	14.65	14.35	14.38	377312
2007-01-08	14.94	14.94	14.49	14.65	448546
2007-01-09	14.71	14.71	14.50	14.50	471580
2007-01-10	14.36	14.63	14.36	14.56	610508
2007-01-11	14.61	14.68	14.56	14.63	318288
2007-01-12	14.51	14.63	14.51	14.61	216462
2007-01-16	14.65	14.65	14.33	14.39	486554
2007-01-17	14.48	14.65	14.44	14.57	340618
2007-01-18	14.61	14.63	14.40	14.41	228224
2007-01-19	14.37	14.52	14.35	14.42	155624
2007-01-22	14.46	14.48	14.21	14.28	239730
2007-01-23	13.87	14.79	13.53	14.69	625870
2007-01-24	14.77	15.41	14.68	15.38	624412
2007-01-25	15.40	15.41	14.67	14.81	911026
2007-01-26	14.82	14.89	14.61	14.79	263892
2007-01-29	14.80	15.12	14.78	15.04	357376
2007-01-30	15.06	15.50	14.97	15.48	342284
2007-01-31	15.39	15.39	14.94	15.02	373680
2007-02-01	15.14	15.36	15.03	15.25	259746
2007-02-02	15.28	15.38	15.13	15.18	187366
2007-02-05	15.27	15.86	15.23	15.60	842126
2007-02-06	15.56	15.74	15.37	15.74	383050
2007-02-07	15.75	16.13	15.57	16.06	659070
2007-02-08	16.12	16.35	16.06	16.32	433168
2007-02-09	16.38	16.41	15.92	15.98	360966
2007-02-12	16.11	16.37	16.01	16.31	312234
2007-02-13	16.26	16.45	16.26	16.37	239214
2007-02-14	16.43	16.43	15.97	15.99	266722
2007-02-15	16.04	16.54	16.03	16.49	659758
2007-02-16	16.50	16.50	16.15	16.50	256864
2007-02-20	16.52	16.66	16.34	16.64	296088
2007-02-21	16.61	16.74	16.51	16.69	399934
2007-02-22	16.71	16.74	16.44	16.62	283252
2007-02-23	16.72	16.74	16.51	16.70	184232
2007-02-26	16.75	16.95	16.64	16.88	404172
2007-02-27	16.00	16.25	14.76	15.65	1108800
2007-02-28	15.57	15.60	14.90	15.46	620804
2007-03-01	15.12	15.84	15.09	15.43	496956
2007-03-02	15.41	15.41	14.93	14.94	300826
2007-03-05	14.90	15.06	14.54	14.60	376494
2007-03-06	14.78	15.36	14.69	15.18	461648
2007-03-07	15.20	15.41	15.18	15.32	326908
2007-03-08	15.46	15.89	15.46	15.52	437850
2007-03-09	15.68	15.88	15.56	15.74	212170
2007-03-12	15.77	16.00	15.74	15.98	138892
2007-03-13	15.98	16.06	15.65	15.71	363738
2007-03-14	15.62	15.98	15.08	15.93	449942
2007-03-15	15.97	16.18	15.88	15.98	280622
2007-03-16	15.94	16.04	15.76	16.03	466702
2007-03-19	16.20	16.40	16.11	16.33	271196
2007-03-20	16.36	16.40	16.04	16.16	230926
2007-03-21	16.17	16.42	16.04	16.39	204192
2007-03-22	16.48	16.67	16.34	16.57	260552
2007-03-23	16.53	16.75	16.51	16.55	289326
2007-03-26	16.62	16.79	16.52	16.74	469874
2007-03-27	16.75	16.81	16.52	16.66	615036
2007-03-28	16.60	16.67	16.47	16.64	496368
2007-03-29	16.78	16.80	16.47	16.69	198860
2007-03-30	16.77	16.93	16.65	16.93	345584
2007-04-02	16.94	17.10	16.76	16.89	190048
2007-04-03	16.90	16.93	16.75	16.88	309608
2007-04-04	16.84	17.17	16.76	16.95	274064
2007-04-05	16.92	17.20	16.91	17.16	168898
2007-04-09	17.09	17.30	16.90	17.04	251140
2007-04-10	17.10	17.25	17.02	17.12	505358
2007-04-11	17.07	17.25	16.90	17.11	544420
2007-04-12	17.03	17.22	16.91	17.21	164286
2007-04-13	17.23	17.50	17.15	17.50	264394
2007-04-16	17.51	17.96	17.51	17.71	322896
2007-04-17	17.92	17.96	17.50	17.69	345788
2007-04-18	17.65	17.67	17.34	17.53	368740
2007-04-19	17.43	17.79	17.30	17.55	245436
2007-04-20	17.75	18.05	17.51	18.01	646388
2007-04-23	18.03	18.21	17.91	18.04	385904
2007-04-24	15.88	15.99	13.44	14.53	5356704
2007-04-25	14.53	14.80	14.33	14.54	1322274
2007-04-26	14.51	15.08	14.50	14.99	844698
2007-04-27	15.00	15.09	14.86	14.88	391466
2007-04-30	14.61	14.70	13.44	13.55	2000302
2007-05-01	13.57	13.85	13.50	13.57	1047886
2007-05-02	13.61	13.96	13.58	13.96	711600
2007-05-03	13.88	13.99	13.48	13.68	651338
2007-05-04	13.65	14.18	13.65	14.16	808508
2007-05-07	14.08	14.49	14.08	14.45	918912
2007-05-08	14.47	14.65	14.38	14.56	651536
2007-05-09	14.52	14.96	14.50	14.86	739728
2007-05-10	14.86	14.86	14.34	14.34	477950
2007-05-11	14.43	14.71	14.41	14.61	162926
2007-05-14	14.63	14.65	14.20	14.26	432590
2007-05-15	14.22	14.59	13.97	13.99	343146
2007-05-16	14.02	14.17	13.75	14.15	339250
2007-05-17	14.15	14.21	13.77	13.93	290808
2007-05-18	14.00	14.21	13.80	14.21	309946
2007-05-21	14.04	14.21	13.80	14.19	503764
2007-05-22	14.05	14.35	14.02	14.21	382030
2007-05-23	14.03	14.55	14.03	14.18	487332
2007-05-24	14.15	14.31	13.63	13.74	386824
2007-05-25	13.86	14.12	13.68	13.85	709838
2007-05-29	13.85	14.29	13.71	13.95	738802
2007-05-30	13.83	14.13	13.69	13.95	792628
2007-05-31	13.94	14.25	13.73	13.88	619764
2007-06-01	13.73	14.35	13.73	14.16	785722
2007-06-04	14.00	14.25	14.00	14.19	333424
2007-06-05	14.16	14.30	13.98	14.07	328276
2007-06-06	14.00	14.18	13.88	13.89	355814
2007-06-07	13.87	13.95	13.55	13.61	392514
2007-06-08	13.56	13.97	13.53	13.91	182456
2007-06-11	13.83	13.83	13.57	13.64	317200
2007-06-12	13.60	13.72	13.37	13.48	282718
2007-06-13	13.51	13.59	13.31	13.42	359656
2007-06-14	13.40	13.73	13.40	13.65	510768
2007-06-15	14.16	14.16	13.90	13.95	428532
2007-06-18	13.96	14.06	13.89	13.94	263754
2007-06-19	13.88	13.88	13.62	13.81	295636
2007-06-20	13.82	13.91	13.57	13.60	319698
2007-06-21	13.55	13.70	13.45	13.56	350788
2007-06-22	13.50	13.57	13.21	13.34	679534
2007-06-25	13.02	13.41	13.02	13.11	460066
2007-06-26	13.15	13.23	12.96	13.13	353206
2007-06-27	13.00	13.29	12.87	13.24	204788
2007-06-28	13.27	13.62	13.26	13.44	346208
2007-06-29	13.60	13.76	13.47	13.59	360528
2007-07-02	13.80	13.91	13.63	13.87	328204
2007-07-03	13.92	13.94	13.77	13.83	77026
2007-07-05	13.89	13.94	13.65	13.85	176974
2007-07-06	13.89	13.93	13.59	13.87	213026
2007-07-09	13.94	13.94	13.58	13.78	305118
2007-07-10	13.75	13.78	13.37	13.47	301390
2007-07-11	13.52	13.64	13.33	13.47	205548
2007-07-12	13.59	13.99	13.49	13.98	403370
2007-07-13	13.92	14.10	13.87	13.93	458118
2007-07-16	14.02	14.03	13.52	13.72	695622
2007-07-17	13.79	13.90	13.70	13.77	557602
2007-07-18	13.77	13.87	13.59	13.72	398774
2007-07-19	13.87	13.89	13.67	13.81	453648
2007-07-20	13.78	13.82	13.35	13.55	397390
2007-07-23	13.63	13.63	13.26	13.34	433940
2007-07-24	13.30	13.41	12.85	12.91	397702
2007-07-25	13.03	13.11	12.76	13.01	397912
2007-07-26	12.82	12.89	12.13	12.54	644526
2007-07-27	12.52	12.99	12.23	12.56	547584
2007-07-30	12.60	12.85	12.29	12.68	311038
2007-07-31	12.85	13.00	12.39	12.42	357144
2007-08-01	12.36	12.64	12.25	12.45	280098
2007-08-02	12.50	12.60	12.28	12.43	352414
2007-08-03	12.40	12.58	12.07	12.13	533148
2007-08-06	12.15	12.89	12.00	12.75	605988
2007-08-07	13.93	15.60	13.48	15.49	1869300
2007-08-08	15.53	15.59	13.52	14.02	1348386
2007-08-09	13.70	14.36	13.47	13.87	820958
2007-08-10	13.52	14.50	13.38	13.89	764308
2007-08-13	14.07	14.68	14.00	14.20	395480
2007-08-14	14.36	14.40	13.92	14.02	268860
2007-08-15	14.01	14.60	13.81	14.01	232906
2007-08-16	13.95	14.81	13.88	14.71	529204
2007-08-17	15.30	15.56	14.77	15.16	560846
2007-08-20	15.33	15.42	14.64	15.13	372254
2007-08-21	15.08	15.28	14.77	15.07	280114
2007-08-22	15.28	15.30	14.83	15.20	339906
2007-08-23	15.32	15.44	14.86	15.08	360870
2007-08-24	15.06	15.49	14.93	15.44	302080
2007-08-27	15.50	15.50	15.00	15.14	251750
2007-08-28	15.01	15.09	14.61	14.75	323550
2007-08-29	14.90	15.10	14.62	14.89	343718
2007-08-30	14.70	15.47	14.66	15.31	519302
2007-08-31	15.50	15.82	15.39	15.60	391782
2007-09-04	15.83	15.85	15.36	15.57	484886
2007-09-05	15.38	15.63	15.16	15.34	341904
2007-09-06	15.42	15.63	14.98	15.43	483354
2007-09-07	15.15	15.25	14.98	15.03	275952
2007-09-10	15.15	15.23	14.73	14.97	316378
2007-09-11	15.10	15.42	14.97	15.39	438388
2007-09-12	15.30	15.75	15.26	15.45	483680
2007-09-13	15.50	15.79	15.13	15.70	468654
2007-09-14	15.48	15.83	15.46	15.81	367718
2007-09-17	15.80	15.80	15.10	15.22	743860
2007-09-18	15.31	16.33	15.31	16.32	545036
2007-09-19	16.34	16.52	16.03	16.13	525038
2007-09-20	16.09	16.47	16.01	16.39	291984
2007-09-21	16.50	16.50	16.27	16.44	533570
2007-09-24	16.40	16.50	16.29	16.38	284220
2007-09-25	16.31	16.61	16.30	16.51	306650
2007-09-26	16.61	17.00	16.41	16.96	226524
2007-09-27	17.00	17.07	16.83	16.85	327302
2007-09-28	16.80	17.37	16.57	17.27	490586
2007-10-01	17.32	17.50	17.18	17.50	578830
2007-10-02	17.44	17.62	17.12	17.39	446300
2007-10-03	17.31	17.60	17.04	17.38	344378
2007-10-04	17.41	17.55	17.27	17.46	214276
2007-10-05	17.58	18.00	17.46	17.85	282094
2007-10-08	17.85	17.85	17.40	17.75	246850
2007-10-09	17.73	17.99	17.58	17.82	251830
2007-10-10	17.71	17.91	17.47	17.86	231036
2007-10-11	18.00	18.00	17.20	17.44	225110
2007-10-12	17.39	18.00	17.37	17.57	130146
2007-10-15	17.55	17.72	17.16	17.39	203452
2007-10-16	17.41	17.64	16.92	17.41	308950
2007-10-17	17.71	17.82	17.37	17.75	217848
2007-10-18	17.68	18.00	17.68	17.92	214582
2007-10-19	17.92	17.92	17.13	17.42	364716
2007-10-22	17.39	18.20	17.13	17.93	418444
2007-10-23	18.18	18.18	15.45	16.34	1595580
2007-10-24	16.25	17.11	16.20	17.09	746580
2007-10-25	17.11	17.25	16.55	16.94	340020
2007-10-26	17.13	17.69	16.95	17.65	418884
2007-10-29	17.67	17.82	17.06	17.50	310472
2007-10-30	17.45	17.45	16.94	17.31	167656
2007-10-31	17.31	17.67	16.91	17.37	364944
2007-11-01	16.98	17.12	16.50	16.75	518030
2007-11-02	16.92	17.54	16.79	17.47	413296
2007-11-05	17.20	17.75	16.90	17.56	361942
2007-11-06	17.69	18.29	17.48	18.24	285054
2007-11-07	18.05	18.50	17.69	18.03	425206
2007-11-08	18.29	18.40	17.86	18.22	551158
2007-11-09	18.05	18.15	17.29	17.43	258974
2007-11-12	17.28	17.81	16.80	17.08	678780
2007-11-13	16.79	17.60	16.79	17.27	773410
2007-11-14	17.41	17.54	17.00	17.19	447230
2007-11-15	17.07	17.08	16.40	16.83	346490
2007-11-16	16.86	16.86	16.19	16.76	285898
2007-11-19	16.56	16.56	15.90	16.46	335710
2007-11-20	16.42	16.50	15.69	16.06	274662
2007-11-21	16.00	16.19	15.66	15.73	283610
2007-11-23	15.88	16.16	15.57	16.05	119924
2007-11-26	16.03	16.22	15.47	15.49	224416
2007-11-27	15.52	16.41	15.52	16.29	278106
2007-11-28	16.36	17.03	16.02	17.01	437270
2007-11-29	16.98	17.14	16.67	16.73	214736
2007-11-30	17.03	17.30	16.67	16.77	369098
2007-12-03	16.82	17.15	16.47	16.48	173066
2007-12-04	16.29	16.66	16.00	16.30	212438
2007-12-05	16.58	17.24	16.40	16.89	200658
2007-12-06	16.90	17.37	16.90	17.37	188304
2007-12-07	17.43	17.75	17.17	17.64	174910
2007-12-10	17.65	17.91	17.41	17.59	167396
2007-12-11	17.62	17.85	16.91	16.97	236572
2007-12-12	17.41	17.65	16.80	17.03	312174
2007-12-13	16.94	16.94	16.44	16.85	237622
2007-12-14	16.67	17.08	16.46	16.51	109944
2007-12-17	16.44	16.55	16.05	16.06	215608
2007-12-18	16.29	16.73	15.89	16.69	217982
2007-12-19	16.69	17.08	16.50	16.73	268728
2007-12-20	16.94	17.11	16.59	16.91	360388
2007-12-21	17.25	17.46	17.06	17.37	708246
2007-12-24	17.43	17.73	17.25	17.70	109724
2007-12-26	17.56	17.63	16.81	16.91	520570
2007-12-27	16.87	17.10	15.99	16.01	346324
2007-12-28	16.39	16.50	15.78	15.97	464108
2007-12-31	15.83	15.95	15.05	15.28	980872
2008-01-02	15.20	15.35	14.71	14.81	1027274
2008-01-03	15.44	16.59	15.35	15.92	1074290
2008-01-04	15.80	16.11	14.88	14.89	568230
2008-01-07	14.99	15.36	14.72	15.05	536412
2008-01-08	15.09	15.48	14.27	14.28	341830
2008-01-09	14.29	15.64	14.29	15.43	628978
2008-01-10	15.28	15.67	15.00	15.31	295704
2008-01-11	15.22	15.24	14.95	15.01	343730
2008-01-14	15.10	15.36	15.05	15.16	188588
2008-01-15	14.92	15.28	14.84	15.01	437948
2008-01-16	14.97	15.29	14.97	15.14	372198
2008-01-17	15.14	15.28	14.77	14.78	340964
2008-01-18	14.69	15.15	14.32	14.59	491130
2008-01-22	14.14	16.21	13.27	15.87	806328
2008-01-23	15.12	15.87	14.52	15.83	532804
2008-01-24	15.95	16.03	15.50	15.72	505688
2008-01-25	15.91	16.00	15.12	15.39	361416
2008-01-28	15.30	15.80	14.73	15.65	546200
2008-01-29	15.71	15.99	15.48	15.89	392710
2008-01-30	15.75	16.05	15.31	15.34	361390
2008-01-31	15.06	16.41	15.00	16.21	525926
2008-02-01	16.31	16.83	15.89	16.30	344156
2008-02-04	16.23	16.41	15.85	16.18	419960
2008-02-05	15.86	16.30	15.75	15.80	273238
2008-02-06	15.94	15.94	15.33	15.37	191922
2008-02-07	15.33	15.56	15.14	15.50	259134
2008-02-08	15.43	15.51	15.11	15.42	245748
2008-02-11	15.45	15.60	15.07	15.44	363144
2008-02-12	15.55	15.87	15.40	15.60	325732
2008-02-13	15.78	16.37	15.75	16.31	498448
2008-02-14	16.47	16.47	15.76	15.90	956810
2008-02-15	15.75	15.92	15.35	15.66	419624
2008-02-19	15.84	15.95	15.30	15.39	367476
2008-02-20	15.32	15.82	15.32	15.68	243488
2008-02-21	15.76	16.32	15.74	15.83	324920
2008-02-22	15.83	15.98	15.35	15.91	635796
2008-02-25	15.89	16.10	15.38	15.94	526196
2008-02-26	15.84	16.64	15.84	16.48	614104
2008-02-27	16.35	17.12	16.29	17.00	577448
2008-02-28	16.90	16.90	16.40	16.54	301840
2008-02-29	16.31	16.73	16.26	16.37	332730
2008-03-03	16.34	16.51	16.19	16.50	260920
2008-03-04	16.30	17.00	16.30	17.00	498948
2008-03-05	17.00	17.22	16.80	17.01	531354
2008-03-06	16.99	17.43	16.88	16.93	372414
2008-03-07	16.74	17.19	16.63	16.85	199892
2008-03-10	16.87	17.00	16.46	16.58	492528
2008-03-11	16.98	17.35	16.58	17.31	403580
2008-03-12	17.34	17.70	17.15	17.38	563788
2008-03-13	17.29	17.85	17.11	17.81	402628
2008-03-14	17.85	17.97	17.11	17.34	498686
2008-03-17	16.99	17.92	16.95	17.57	288272
2008-03-18	18.00	18.43	17.61	18.39	390296
2008-03-19	18.39	18.49	17.50	17.50	490380
2008-03-20	17.68	17.82	17.26	17.57	898846
2008-03-24	17.88	18.31	17.69	18.22	440002
2008-03-25	18.02	18.64	17.92	18.54	394844
2008-03-26	18.38	18.92	18.30	18.87	425842
2008-03-27	18.90	18.92	17.98	18.19	651032
2008-03-28	18.25	18.38	17.76	17.85	449758
2008-03-31	18.24	19.28	18.09	18.99	1050344
2008-04-01	19.15	19.48	18.88	19.15	1169482
2008-04-02	19.32	19.66	19.05	19.23	743330
2008-04-03	19.10	19.96	18.95	19.59	656306
2008-04-04	19.59	19.77	18.73	19.24	1103866
2008-04-07	19.48	19.70	19.13	19.47	739504
2008-04-08	19.40	19.59	19.19	19.31	317066
2008-04-09	19.34	19.50	18.92	19.07	369520
2008-04-10	19.03	19.25	18.79	19.07	524502
2008-04-11	18.88	19.14	18.65	18.79	491312
2008-04-14	18.90	19.33	18.85	19.04	850178
2008-04-15	19.13	19.55	19.13	19.48	590890
2008-04-16	19.71	19.86	19.64	19.74	753912
2008-04-17	19.76	19.90	19.59	19.69	389922
2008-04-18	19.99	20.51	19.90	19.93	587868
2008-04-21	19.98	20.20	19.81	19.85	278310
2008-04-22	19.87	19.87	16.88	17.71	1520860
2008-04-23	17.79	19.46	17.50	19.40	1164554
2008-04-24	18.20	18.40	17.30	18.37	1041458
2008-04-25	18.42	19.18	18.38	19.03	751120
2008-04-28	19.08	19.08	18.45	18.71	541664
2008-04-29	18.65	18.95	18.45	18.57	293536
2008-04-30	18.59	18.82	18.40	18.57	670466
2008-05-01	18.60	19.13	18.57	18.99	401354
2008-05-02	19.18	19.21	18.04	18.35	493280
2008-05-05	18.49	18.59	18.23	18.43	251194
2008-05-06	18.29	18.59	18.06	18.43	231796
2008-05-07	18.02	18.31	17.63	17.77	295660
2008-05-08	17.84	18.00	17.64	17.88	196934
2008-05-09	17.75	18.00	17.59	17.79	162434
2008-05-12	17.79	18.24	17.53	18.24	184390
2008-05-13	18.26	18.27	17.73	18.15	153784
2008-05-14	18.13	18.25	17.85	18.00	173288
2008-05-15	17.97	18.00	17.74	17.97	134014
2008-05-16	18.04	18.04	17.33	17.50	456692
2008-05-19	17.57	17.75	17.17	17.20	571874
2008-05-20	17.18	17.67	17.12	17.53	220622
2008-05-21	17.63	17.75	17.16	17.40	294960
2008-05-22	17.41	17.92	17.41	17.85	298964
2008-05-23	18.59	19.31	18.57	18.89	1081876
2008-05-27	18.89	19.29	18.69	19.07	565188
2008-05-28	19.12	19.50	19.03	19.43	428586
2008-05-29	19.39	19.93	19.30	19.89	672302
2008-05-30	19.98	19.98	19.37	19.56	3902786
2008-06-02	19.75	20.25	19.51	20.04	1033496
2008-06-03	20.21	20.21	19.51	19.73	642406
2008-06-04	19.61	20.11	19.50	19.79	323040
2008-06-05	19.75	20.60	19.75	20.56	488080
2008-06-06	20.36	20.36	19.55	19.55	340536
2008-06-09	19.74	19.74	19.09	19.27	383252
2008-06-10	19.13	19.39	18.87	19.11	305638
2008-06-11	19.02	19.18	18.76	18.86	248524
2008-06-12	18.86	19.03	18.59	18.73	404726
2008-06-13	18.90	19.52	18.70	19.52	437786
2008-06-16	19.52	19.59	18.88	19.50	439482
2008-06-17	19.64	19.65	19.28	19.28	345956
2008-06-18	19.23	19.44	18.89	19.14	212400
2008-06-19	19.11	19.39	18.88	19.20	399078
2008-06-20	19.12	19.20	18.43	18.89	635194
2008-06-23	19.08	19.69	18.69	18.95	544162
2008-06-24	18.74	19.04	18.56	18.62	354500
2008-06-25	18.60	18.80	18.40	18.75	493906
2008-06-26	18.33	18.70	17.82	18.05	326694
2008-06-27	17.97	18.13	17.35	17.59	926812
2008-06-30	17.56	17.87	17.38	17.46	327078
2008-07-01	17.34	17.72	17.06	17.59	442962
2008-07-02	17.55	18.06	17.01	17.18	348448
2008-07-03	17.19	17.46	16.76	17.18	151744
2008-07-07	16.72	17.45	16.72	17.06	428996
2008-07-08	17.15	17.62	17.06	17.61	346498
2008-07-09	17.65	17.75	17.20	17.25	179200
2008-07-10	17.19	17.66	16.96	17.37	234214
2008-07-11	17.18	17.69	17.12	17.52	360640
2008-07-14	17.63	17.75	17.19	17.50	252562
2008-07-15	17.03	18.08	16.99	17.70	326912
2008-07-16	17.81	18.25	17.23	18.08	270502
2008-07-17	18.23	18.88	18.22	18.80	323538
2008-07-18	18.79	18.80	17.92	18.35	374728
2008-07-21	18.50	18.50	18.03	18.41	238528
2008-07-22	18.24	19.18	18.04	18.93	348858
2008-07-23	18.87	19.37	18.83	19.03	300024
2008-07-24	19.14	19.39	18.85	19.23	284066
2008-07-25	19.18	19.65	18.73	19.36	309406
2008-07-28	19.27	19.62	19.18	19.25	351826
2008-07-29	19.40	19.43	19.07	19.41	430642
2008-07-30	19.39	19.75	19.12	19.42	351428
2008-07-31	19.16	19.75	19.16	19.23	412492
2008-08-01	19.23	19.39	18.89	19.13	320932
2008-08-04	19.29	19.34	18.38	18.58	561324
2008-08-05	20.55	22.41	19.55	19.93	2287908
2008-08-06	20.09	22.78	20.07	22.60	1404458
2008-08-07	22.26	22.95	21.95	22.83	781258
2008-08-08	22.61	23.36	22.57	23.11	587194
2008-08-11	24.13	24.13	23.11	23.57	826886
2008-08-12	23.06	23.25	22.40	22.84	533180
2008-08-13	23.07	23.76	22.64	23.52	527556
2008-08-14	22.67	23.62	22.67	23.37	401928
2008-08-15	23.65	23.97	23.17	23.50	502498
2008-08-18	23.50	23.64	22.55	23.03	326302
2008-08-19	22.71	23.26	22.40	22.99	492064
2008-08-20	23.04	23.45	22.54	22.85	216234
2008-08-21	22.43	22.96	22.09	22.29	286724
2008-08-22	22.26	22.85	22.26	22.73	164940
2008-08-25	22.60	22.60	21.70	22.06	321198
2008-08-26	22.00	22.40	21.73	22.00	171608
2008-08-27	21.92	22.26	21.79	22.02	281742
2008-08-28	22.04	22.22	21.86	22.09	274038
2008-08-29	21.95	22.11	21.46	21.96	299888
2008-09-02	22.33	22.72	21.54	21.81	451740
2008-09-03	21.82	22.39	21.55	21.70	350864
2008-09-04	21.47	21.63	20.07	20.34	656734
2008-09-05	20.18	20.73	19.95	20.41	440560
2008-09-08	20.81	21.16	20.63	21.04	462174
2008-09-09	21.05	21.56	20.48	20.49	352256
2008-09-10	20.72	21.05	20.46	20.75	387584
2008-09-11	20.56	21.06	20.25	21.04	404334
2008-09-12	20.95	21.18	20.46	20.93	348042
2008-09-15	20.41	20.86	19.75	20.23	415214
2008-09-16	19.56	20.82	19.56	20.77	393496
2008-09-17	20.57	20.59	19.57	20.14	460570
2008-09-18	20.59	21.17	19.89	20.91	665874
2008-09-19	21.65	22.75	20.95	21.92	1113352
2008-09-22	21.79	22.52	20.95	21.19	306234
2008-09-23	21.16	21.36	20.65	20.70	242388
2008-09-24	20.72	21.04	20.45	20.66	281284
2008-09-25	20.76	21.29	20.38	20.52	467304
2008-09-26	19.81	20.29	19.54	20.29	388856
2008-09-29	19.71	19.93	18.38	18.91	510376
2008-09-30	18.91	19.43	18.26	19.33	450712
2008-10-01	19.24	19.31	18.70	18.93	377756
2008-10-02	18.79	18.79	17.33	17.46	616488
2008-10-03	17.52	18.50	16.77	16.82	530442
2008-10-06	16.26	16.49	15.26	16.00	989580
2008-10-07	16.02	16.25	14.70	14.73	608202
2008-10-08	14.43	15.61	14.25	14.65	859212
2008-10-09	14.94	15.42	13.77	13.96	616608
2008-10-10	13.55	14.87	12.75	14.24	818804
2008-10-13	14.78	16.47	14.52	16.33	927506
2008-10-14	16.93	16.96	15.25	15.63	529444
2008-10-15	15.28	15.48	14.08	14.10	566858
2008-10-16	14.14	15.35	13.63	15.26	684056
2008-10-17	14.75	15.43	14.45	14.80	703760
2008-10-20	14.80	15.10	14.50	14.94	519352
2008-10-21	14.51	15.08	13.64	14.09	983290
2008-10-22	13.81	14.22	12.81	13.02	540576
2008-10-23	13.24	13.66	12.11	12.49	676526
2008-10-24	11.82	12.20	11.76	11.96	919728
2008-10-27	11.94	12.03	11.37	11.43	603244
2008-10-28	11.66	12.20	11.13	12.18	822182
2008-10-29	12.20	13.15	12.08	12.68	667756
2008-10-30	13.04	13.59	13.01	13.53	573582
2008-10-31	13.45	14.20	13.29	14.05	599426
2008-11-03	14.04	14.37	13.74	13.94	321208
2008-11-04	14.33	14.55	13.93	14.17	324788
2008-11-05	13.99	14.49	13.27	13.35	338738
2008-11-06	13.27	13.65	13.05	13.07	308636
2008-11-07	13.20	13.58	12.89	13.23	251628
2008-11-10	13.55	13.55	12.75	12.80	153528
2008-11-11	12.71	12.94	12.28	12.47	250338
2008-11-12	12.27	12.46	11.48	11.51	336098
2008-11-13	11.48	11.90	10.77	11.65	721284
2008-11-14	11.45	11.68	10.79	10.84	444100
2008-11-17	10.73	11.09	10.65	10.76	287276
2008-11-18	10.77	11.25	10.61	10.93	376490
2008-11-19	10.87	11.02	9.85	9.88	336356
2008-11-20	9.80	10.05	9.10	9.20	479870
2008-11-21	9.34	9.34	8.55	9.26	638824
2008-11-24	9.28	9.73	8.90	9.67	687892
2008-11-25	9.77	9.90	9.50	9.88	372348
2008-11-26	9.75	10.33	9.64	10.21	599898
2008-11-28	10.11	10.30	9.82	10.06	123338
2008-12-01	9.86	10.06	9.13	9.20	430062
2008-12-02	9.40	9.62	9.09	9.60	601582
2008-12-03	8.15	8.25	7.03	7.66	1967576
2008-12-04	8.00	8.69	7.85	8.27	1000742
2008-12-05	8.19	8.36	7.63	8.35	578748
2008-12-08	8.50	8.68	8.27	8.61	966866
2008-12-09	8.48	8.96	8.48	8.75	659796
2008-12-10	8.90	8.97	8.63	8.88	313358
2008-12-11	9.32	9.86	8.94	9.05	810364
2008-12-12	8.91	9.34	8.72	9.16	675754
2008-12-15	9.17	9.27	8.62	8.85	475404
2008-12-16	8.85	9.21	8.74	9.15	505984
2008-12-17	8.99	9.22	8.88	9.06	389610
2008-12-18	9.02	9.18	8.65	8.78	443862
2008-12-19	8.94	9.00	8.62	8.76	750076
2008-12-22	8.79	8.93	8.28	8.58	668570
2008-12-23	8.71	9.00	8.51	8.91	678512
2008-12-24	8.89	8.98	8.79	8.91	283296
2008-12-26	8.61	9.11	8.61	9.05	328054
2008-12-29	9.00	9.10	8.91	9.05	722832
2008-12-30	9.05	9.30	9.00	9.30	447468
2008-12-31	9.35	9.71	9.30	9.55	308306
2009-01-02	9.56	9.88	9.51	9.81	211754
2009-01-05	9.81	9.81	9.22	9.34	406198
2009-01-06	9.44	9.70	9.27	9.62	269904
2009-01-07	9.49	9.61	9.09	9.20	333078
2009-01-08	9.13	9.32	9.07	9.31	367652
2009-01-09	9.34	9.41	9.06	9.16	396128
2009-01-12	9.08	9.28	8.96	8.98	336376
2009-01-13	8.98	9.19	8.97	9.06	200262
2009-01-14	9.00	9.06	8.78	8.93	439304
2009-01-15	8.90	9.07	8.50	9.05	308708
2009-01-16	9.11	9.20	8.64	9.01	364734
2009-01-20	8.87	8.87	8.14	8.19	495034
2009-01-21	8.64	9.95	8.64	9.85	908538
2009-01-22	9.65	9.71	9.30	9.52	596260
2009-01-23	9.28	9.68	9.17	9.38	538078
2009-01-26	9.37	9.89	9.37	9.71	405016
2009-01-27	9.66	9.95	9.66	9.74	237460
2009-01-28	9.87	9.99	9.78	9.93	484420
2009-01-29	9.83	9.94	9.57	9.65	421236
2009-01-30	9.71	9.86	9.34	9.42	270190
2009-02-02	9.25	9.60	9.18	9.49	514878
2009-02-03	9.53	9.74	9.39	9.65	459196
2009-02-04	9.62	9.94	9.38	9.56	318776
2009-02-05	9.43	9.90	9.37	9.70	199882
2009-02-06	9.75	10.13	9.59	10.04	338762
2009-02-09	10.00	10.34	9.87	10.17	476732
2009-02-10	10.33	10.34	9.86	10.05	676130
2009-02-11	10.07	10.18	9.84	10.02	480472
2009-02-12	9.85	10.23	9.70	10.16	415182
2009-02-13	10.21	10.42	10.11	10.14	295394
2009-02-17	9.83	9.96	9.55	9.75	407564
2009-02-18	9.79	9.86	9.43	9.50	568024
2009-02-19	9.51	9.65	8.93	9.01	849940
2009-02-20	8.90	9.27	8.88	9.10	513224
2009-02-23	9.12	9.32	8.73	8.78	402076
2009-02-24	8.86	9.34	8.75	9.26	369006
2009-02-25	9.22	9.40	8.82	9.03	408680
2009-02-26	9.13	9.32	8.87	8.89	280772
2009-02-27	8.75	9.12	8.65	8.98	320396
2009-03-02	8.87	8.87	8.29	8.30	510402
2009-03-03	8.34	8.36	8.02	8.03	651470
2009-03-04	8.15	8.34	8.11	8.26	537634
2009-03-05	8.06	8.29	7.77	7.85	420948
2009-03-06	7.91	8.09	7.75	7.85	434524
2009-03-09	7.77	7.88	7.46	7.50	297032
2009-03-10	7.64	7.99	7.58	7.78	440238
2009-03-11	7.80	7.85	7.68	7.70	769908
2009-03-12	7.69	8.05	7.58	8.00	877452
2009-03-13	8.05	8.27	7.92	8.13	212186
2009-03-16	8.20	8.27	7.98	8.04	287446
2009-03-17	8.03	8.48	7.97	8.48	368628
2009-03-18	8.48	8.72	8.29	8.51	674604
2009-03-19	8.50	8.77	8.45	8.50	438498
2009-03-20	8.58	8.65	8.09	8.22	384500
2009-03-23	8.41	8.63	8.36	8.58	426670
2009-03-24	8.48	8.62	8.24	8.35	270832
2009-03-25	8.38	8.92	8.25	8.78	487590
2009-03-26	8.85	9.18	8.68	9.16	412350
2009-03-27	8.96	8.96	8.59	8.78	340846
2009-03-30	8.59	8.59	8.21	8.54	331698
2009-03-31	8.63	8.88	8.51	8.59	380504
2009-04-01	8.48	8.90	8.38	8.88	383912
2009-04-02	9.08	9.60	9.08	9.40	330404
2009-04-03	9.35	9.48	9.19	9.43	196948
2009-04-06	9.29	9.46	9.19	9.43	258028
2009-04-07	9.26	9.34	9.00	9.04	331024
2009-04-08	9.05	9.14	8.89	9.09	203412
2009-04-09	9.28	10.04	9.28	10.03	550344
2009-04-13	9.99	10.25	9.74	10.18	363832
2009-04-14	10.06	10.18	9.79	10.08	293036
2009-04-15	9.99	10.23	9.86	10.13	366532
2009-04-16	10.18	10.63	10.07	10.54	273530
2009-04-17	10.57	10.97	10.42	10.85	502286
2009-04-20	10.60	10.94	10.12	10.14	383014
2009-04-21	8.78	10.16	8.31	10.10	933082
2009-04-22	9.89	10.83	9.84	10.64	719688
2009-04-23	10.62	10.62	10.22	10.52	396892
2009-04-24	10.63	11.38	10.39	11.31	553216
2009-04-27	11.08	11.50	10.93	11.34	452774
2009-04-28	11.27	11.53	11.21	11.34	352098
2009-04-29	11.40	12.11	11.40	11.87	332764
2009-04-30	12.00	12.46	11.97	11.99	388868
2009-05-01	12.00	12.18	11.79	11.93	344202
2009-05-04	11.99	12.28	11.88	12.07	343890
2009-05-05	12.04	12.23	11.81	12.13	311366
2009-05-06	12.02	12.10	11.70	11.90	231606
2009-05-07	11.98	12.12	11.36	11.56	306216
2009-05-08	11.68	12.04	11.52	11.98	220648
2009-05-11	11.82	11.96	11.62	11.75	185144
2009-05-12	11.76	11.85	11.21	11.50	378468
2009-05-13	11.31	11.41	10.90	10.99	529096
2009-05-14	11.31	11.52	11.05	11.24	424376
2009-05-15	11.21	11.42	10.92	11.26	486698
2009-05-18	11.36	11.77	11.36	11.72	393596
2009-05-19	11.60	11.89	11.46	11.72	225984
2009-05-20	11.77	12.08	11.51	11.59	355616
2009-05-21	11.41	11.64	11.05	11.26	277410
2009-05-22	11.30	11.55	11.12	11.12	171522
2009-05-26	10.98	11.97	10.97	11.86	333910
2009-05-27	11.75	11.96	11.50	11.53	192458
2009-05-28	11.59	12.01	11.41	11.80	249832
2009-05-29	11.80	12.02	11.69	12.00	299928
2009-06-01	11.90	12.63	11.90	12.59	356850
2009-06-02	12.49	12.80	12.26	12.71	354532
2009-06-03	12.57	12.87	12.44	12.69	210328
2009-06-04	12.72	12.96	12.58	12.93	257234
2009-06-05	12.98	13.17	12.83	12.96	274966
2009-06-08	12.76	13.09	12.67	12.89	204268
2009-06-09	12.85	13.08	12.83	12.86	210570
2009-06-10	13.00	13.10	12.43	12.56	453854
2009-06-11	11.70	12.35	11.62	11.67	797160
2009-06-12	11.62	12.09	11.55	12.07	380784
2009-06-15	12.00	12.32	11.37	11.75	312056
2009-06-16	11.77	11.82	11.46	11.48	357182
2009-06-17	11.46	11.70	11.38	11.56	249546
2009-06-18	11.51	11.68	11.36	11.56	142584
2009-06-19	11.75	11.87	11.45	11.58	280252
2009-06-22	11.47	11.47	11.27	11.30	335950
2009-06-23	11.34	11.48	11.04	11.11	261760
2009-06-24	11.17	11.20	10.92	11.01	347296
2009-06-25	10.96	11.33	10.89	11.27	239452
2009-06-26	11.18	11.37	11.02	11.35	1012528
2009-06-29	11.34	11.42	11.09	11.22	225632
2009-06-30	11.21	11.43	10.95	11.12	208508
2009-07-01	11.20	11.41	10.96	10.99	412116
2009-07-02	10.95	11.04	10.55	10.63	287562
2009-07-06	10.61	10.64	10.28	10.43	334694
2009-07-07	10.41	10.53	10.12	10.13	302888
2009-07-08	10.19	10.24	9.68	10.00	424648
2009-07-09	10.03	10.20	9.90	9.91	160196
2009-07-10	9.85	10.09	9.70	9.90	171340
2009-07-13	9.91	9.91	9.57	9.71	631094
2009-07-14	9.74	10.01	9.74	9.89	287008
2009-07-15	10.07	10.46	9.81	10.41	370988
2009-07-16	10.33	10.64	10.33	10.61	188588
2009-07-17	10.62	10.67	10.10	10.14	332298
2009-07-20	10.22	10.36	10.17	10.29	156822
2009-07-21	10.31	10.60	10.28	10.42	191494
2009-07-22	10.32	10.71	10.32	10.63	201600
2009-07-23	10.68	11.21	10.68	11.13	443170
2009-07-24	11.08	11.28	11.00	11.28	331988
2009-07-27	11.25	11.38	11.09	11.23	341068
2009-07-28	11.19	11.48	11.19	11.43	312956
2009-07-29	11.31	11.77	11.26	11.70	296778
2009-07-30	11.84	12.30	11.71	12.17	414426
2009-07-31	12.16	12.30	11.98	12.00	311800
2009-08-03	12.17	12.42	12.00	12.39	294828
2009-08-04	12.12	12.49	12.00	12.25	351900
2009-08-05	12.32	12.32	11.74	11.98	260616
2009-08-06	12.06	12.13	11.75	11.94	294294
2009-08-07	12.19	12.36	12.05	12.10	232644
2009-08-10	11.99	12.13	11.90	12.10	123266
2009-08-11	12.06	12.20	11.88	11.96	133488
2009-08-12	12.00	12.50	11.96	12.33	148294
2009-08-13	12.37	12.43	12.07	12.32	228458
2009-08-14	12.26	12.38	11.89	12.08	185722
2009-08-17	11.85	11.96	11.75	11.78	148520
2009-08-18	11.81	12.00	11.71	11.90	110194
2009-08-19	11.77	12.07	11.76	11.97	144748
2009-08-20	11.98	12.17	11.88	12.06	242842
2009-08-21	12.23	12.23	11.85	12.04	439634
2009-08-24	12.03	12.19	11.79	11.94	244648
2009-08-25	11.96	12.08	11.76	11.84	421590
2009-08-26	12.17	13.17	11.94	13.07	1020892
2009-08-27	13.01	13.30	12.71	13.12	285780
2009-08-28	13.23	13.61	13.16	13.47	312994
2009-08-31	13.31	13.46	13.25	13.38	242486
2009-09-01	13.31	13.71	12.88	13.00	327304
2009-09-02	13.00	13.15	12.68	12.96	218126
2009-09-03	13.06	13.38	12.90	13.18	113098
2009-09-04	13.12	13.30	13.04	13.28	114184
2009-09-08	13.31	13.55	13.29	13.46	190072
2009-09-09	13.42	13.75	13.42	13.54	168600
2009-09-10	13.50	13.95	13.38	13.88	251164
2009-09-11	13.85	13.99	13.58	13.62	151860
2009-09-14	13.51	13.82	13.49	13.70	113266
2009-09-15	13.64	13.77	13.54	13.63	143468
2009-09-16	13.63	13.73	13.48	13.62	170978
2009-09-17	13.59	13.87	13.54	13.61	131716
2009-09-18	13.65	13.67	13.11	13.22	430636
2009-09-21	13.04	13.31	13.04	13.25	140462
2009-09-22	13.30	13.35	13.06	13.13	147938
2009-09-23	13.13	13.44	13.03	13.18	187292
2009-09-24	13.27	13.47	12.92	13.07	120544
2009-09-25	13.08	13.08	12.63	12.71	134364
2009-09-28	12.73	13.26	12.55	13.11	141088
2009-09-29	13.09	13.19	12.90	13.01	114858
2009-09-30	12.97	13.03	12.50	12.72	163034
2009-10-01	12.62	12.68	12.50	12.55	216568
2009-10-02	12.50	12.61	12.19	12.55	267030
2009-10-05	12.63	12.92	12.49	12.89	166780
2009-10-06	12.92	13.22	12.73	13.21	139168
2009-10-07	13.12	13.33	13.11	13.27	94798
2009-10-08	13.34	13.78	13.33	13.66	229292
2009-10-09	13.69	13.96	13.68	13.92	210172
2009-10-12	13.88	14.21	13.85	14.01	176902
2009-10-13	13.95	14.23	13.68	13.98	107610
2009-10-14	14.08	14.34	14.05	14.27	163568
2009-10-15	14.22	14.36	14.00	14.34	168686
2009-10-16	14.23	14.25	13.76	13.95	224884
2009-10-19	14.06	14.44	13.91	14.26	255764
2009-10-20	14.42	14.72	13.55	13.91	1183950
2009-10-21	13.95	14.94	13.95	14.41	466346
2009-10-22	14.38	14.66	14.21	14.62	151582
2009-10-23	14.67	14.79	14.25	14.32	188314
2009-10-26	14.38	14.73	14.12	14.16	178970
2009-10-27	14.29	14.40	13.90	13.92	192740
2009-10-28	13.86	14.08	13.70	13.86	299854
2009-10-29	13.91	14.04	13.73	13.81	451044
2009-10-30	13.71	13.74	13.06	13.24	338992
2009-11-02	13.27	13.34	12.72	13.11	327982
2009-11-03	12.98	13.55	12.94	13.53	447872
2009-11-04	13.56	13.56	13.20	13.39	312954
2009-11-05	13.47	14.05	13.43	14.04	308316
2009-11-06	13.93	14.30	13.65	14.01	319728
2009-11-09	14.16	14.42	14.14	14.40	169410
2009-11-10	14.29	14.54	14.29	14.45	285700
2009-11-11	14.60	14.60	14.13	14.29	127636
2009-11-12	14.31	14.50	14.01	14.16	280412
2009-11-13	14.16	14.36	14.01	14.23	98672
2009-11-16	14.28	14.73	14.28	14.69	137528
2009-11-17	14.59	14.68	14.23	14.56	79498
2009-11-18	14.60	14.66	14.45	14.55	127860
2009-11-19	14.50	14.58	14.31	14.34	242910
2009-11-20	14.22	14.34	14.16	14.32	203840
2009-11-23	14.44	15.00	14.42	14.69	226870
2009-11-24	14.74	14.81	14.59	14.68	101516
2009-11-25	14.78	14.81	14.56	14.65	97836
2009-11-27	14.28	14.37	13.90	13.90	97138
2009-11-30	13.85	14.31	13.76	14.24	268550
2009-12-01	14.39	14.47	14.24	14.40	129170
2009-12-02	14.38	14.83	14.24	14.56	167066
2009-12-03	14.68	14.85	14.49	14.53	114818
2009-12-04	14.82	14.95	14.67	14.95	141240
2009-12-07	14.91	15.15	14.77	14.89	142660
2009-12-08	14.85	15.06	14.65	14.76	171896
2009-12-09	14.85	15.00	14.61	14.83	447388
2009-12-10	14.88	14.88	14.48	14.63	263038
2009-12-11	14.74	14.82	14.55	14.61	301266
2009-12-14	14.96	15.13	14.83	14.96	641830
2009-12-15	14.97	14.99	14.82	14.89	216492
2009-12-16	14.95	14.98	14.79	14.93	288094
2009-12-17	14.80	14.99	14.76	14.93	134436
2009-12-18	14.99	15.12	14.88	15.11	473912
2009-12-21	15.12	15.50	14.97	15.41	210220
2009-12-22	15.48	16.18	15.48	16.06	303180
2009-12-23	16.11	16.48	15.96	16.34	183602
2009-12-24	16.44	16.50	16.38	16.43	56074
2009-12-28	16.44	16.45	16.03	16.13	225782
2009-12-29	16.13	16.25	16.04	16.14	130594
2009-12-30	16.05	16.15	15.83	15.98	183324
2009-12-31	16.01	16.17	15.88	15.90	128950
2010-01-04	16.08	16.24	15.98	16.08	184896
2010-01-05	16.26	17.15	15.96	16.29	668690
2010-01-06	16.25	16.89	16.20	16.39	529716
2010-01-07	16.29	16.32	15.61	15.74	344434
2010-01-08	15.74	15.75	15.60	15.68	180848
2010-01-11	15.90	15.93	15.57	15.60	158644
2010-01-12	15.44	15.48	14.90	15.13	242196
2010-01-13	15.14	15.21	14.95	15.06	177606
2010-01-14	15.00	15.06	14.92	14.97	145892
2010-01-15	15.04	15.04	14.50	14.68	544322
2010-01-19	14.75	15.89	14.75	15.55	588784
2010-01-20	15.15	15.30	14.98	15.18	369002
2010-01-21	15.16	15.26	14.25	14.27	578986
2010-01-22	14.30	14.61	14.06	14.15	286282
2010-01-25	14.27	14.38	13.88	13.97	172744
2010-01-26	13.90	13.95	13.49	13.51	315748
2010-01-27	13.47	13.57	13.08	13.38	482502
2010-01-28	13.44	13.62	13.34	13.48	599038
2010-01-29	13.57	13.85	13.34	13.37	641294
2010-02-01	13.39	13.50	13.17	13.43	325308
2010-02-02	13.40	13.62	13.25	13.43	177654
2010-02-03	13.34	13.51	13.10	13.20	172062
2010-02-04	13.07	13.13	12.71	12.79	328936
2010-02-05	12.78	13.05	12.62	13.01	205210
2010-02-08	12.96	13.01	12.80	12.93	162676
2010-02-09	13.05	13.22	12.92	13.11	235762
2010-02-10	13.03	13.25	12.93	13.17	170764
2010-02-11	13.15	13.48	12.96	13.47	171648
2010-02-12	13.29	13.63	13.16	13.61	176298
2010-02-16	13.75	13.75	13.51	13.69	125760
2010-02-17	13.74	13.93	13.72	13.90	198258
2010-02-18	13.85	14.08	13.46	14.04	155690
2010-02-19	14.06	14.21	13.78	14.06	156930
2010-02-22	14.15	14.15	13.90	14.04	126472
2010-02-23	14.04	14.10	13.96	14.01	257866
2010-02-24	14.02	14.18	13.97	14.03	123628
2010-02-25	13.81	14.23	13.81	14.21	153158
2010-02-26	14.26	14.46	13.95	14.02	174012
2010-03-01	14.14	14.52	13.96	14.48	182832
2010-03-02	14.55	14.82	14.37	14.71	231750
2010-03-03	14.78	14.99	14.72	14.83	142630
2010-03-04	14.82	14.95	14.75	14.90	183490
2010-03-05	14.94	15.35	14.84	15.30	227994
2010-03-08	15.27	15.50	15.27	15.41	194974
2010-03-09	15.40	16.14	15.36	16.13	427494
2010-03-10	16.08	16.54	16.07	16.44	337394
2010-03-11	16.33	16.64	16.32	16.59	289026
2010-03-12	16.59	16.64	16.38	16.64	346582
2010-03-15	16.64	16.75	16.48	16.70	273962
2010-03-16	16.71	16.74	16.58	16.72	163804
2010-03-17	16.70	16.88	16.58	16.61	216412
2010-03-18	16.56	16.83	16.36	16.45	147662
2010-03-19	16.55	16.55	15.69	16.04	583482
2010-03-22	16.00	16.62	15.73	16.46	174276
2010-03-23	16.47	16.64	16.30	16.59	124396
2010-03-24	16.48	16.59	16.27	16.29	115466
2010-03-25	16.35	16.73	16.10	16.11	152172
2010-03-26	16.13	16.47	16.13	16.44	162542
2010-03-29	16.43	16.63	16.31	16.52	91254
2010-03-30	16.51	16.92	16.51	16.67	139582
2010-03-31	16.64	17.05	16.51	16.92	268476
2010-04-01	16.97	17.28	16.73	16.94	259062
2010-04-05	16.95	17.21	16.89	17.06	137582
2010-04-06	16.91	17.10	16.90	16.93	126464
2010-04-07	16.86	16.88	16.45	16.60	194266
2010-04-08	16.49	16.77	16.30	16.62	87956
2010-04-09	16.66	16.73	16.40	16.52	116594
2010-04-12	16.48	16.66	16.38	16.61	125598
2010-04-13	16.53	16.73	16.47	16.73	77318
2010-04-14	16.87	17.64	16.87	17.62	315028
2010-04-15	17.55	17.64	17.38	17.40	273624
2010-04-16	17.40	17.55	17.01	17.07	404286
2010-04-19	17.01	17.16	16.55	16.98	166386
2010-04-20	17.10	17.10	16.72	16.86	183372
2010-04-21	16.84	17.24	16.77	17.17	411840
2010-04-22	16.95	17.23	16.73	17.21	97806
2010-04-23	17.17	17.23	16.96	17.23	81742
2010-04-26	17.19	17.44	17.03	17.08	115746
2010-04-27	18.00	18.74	17.80	18.29	494134
2010-04-28	18.55	18.66	18.05	18.63	235914
2010-04-29	18.72	18.95	18.58	18.95	176218
2010-04-30	18.76	18.80	17.93	17.93	277696
2010-05-03	17.96	18.42	17.96	18.25	174644
2010-05-04	18.12	18.21	17.19	17.29	291552
2010-05-05	17.17	17.37	16.95	17.11	218626
2010-05-06	17.01	17.52	16.18	16.95	333706
2010-05-07	16.95	17.23	16.29	16.60	389026
2010-05-10	17.23	17.61	17.11	17.56	226136
2010-05-11	17.36	17.75	17.26	17.62	207046
2010-05-12	17.63	18.01	17.61	17.97	134332
2010-05-13	17.95	18.33	17.91	18.09	179776
2010-05-14	17.92	17.92	17.35	17.78	150634
2010-05-17	17.91	18.23	17.55	18.17	322948
2010-05-18	18.37	18.37	17.60	17.67	149720
2010-05-19	17.65	17.74	17.10	17.30	182536
2010-05-20	16.99	17.10	16.49	16.65	318858
2010-05-21	16.36	16.84	16.16	16.77	301396
2010-05-24	16.71	16.88	16.52	16.61	143288
2010-05-25	16.21	16.49	15.74	16.25	255462
2010-05-26	16.30	16.87	16.30	16.72	223780
2010-05-27	16.99	17.18	16.88	17.09	346606
2010-05-28	17.00	17.04	16.50	16.76	115910
2010-06-01	16.68	16.95	16.20	16.22	173234
2010-06-02	16.22	16.70	15.94	16.63	159068
2010-06-03	16.58	16.94	16.29	16.78	168996
2010-06-04	16.37	16.73	15.48	15.55	258108
2010-06-07	15.59	15.61	14.98	15.01	224570
2010-06-08	15.07	15.29	14.78	15.02	427032
2010-06-09	15.11	15.46	14.89	14.97	242902
2010-06-10	15.24	15.66	15.24	15.65	141310
2010-06-11	15.46	15.94	15.46	15.87	150180
2010-06-14	16.06	16.34	15.90	15.97	102166
2010-06-15	16.03	16.64	15.85	16.58	130448
2010-06-16	16.45	16.75	16.17	16.62	96902
2010-06-17	16.72	17.00	16.49	16.57	98370
2010-06-18	16.70	16.78	16.47	16.53	244702
2010-06-21	16.79	16.79	16.44	16.55	195334
2010-06-22	16.53	17.03	16.23	16.24	202092
2010-06-23	16.17	16.42	15.97	16.17	98848
2010-06-24	16.02	16.20	15.79	15.81	115434
2010-06-25	15.88	16.43	15.79	16.13	967138
2010-06-28	16.21	16.65	15.97	16.21	124400
2010-06-29	16.01	16.02	15.01	15.16	307382
2010-06-30	15.20	15.29	14.72	14.82	257576
2010-07-01	14.89	15.02	14.28	14.60	154854
2010-07-02	14.75	14.88	14.54	14.73	171960
2010-07-06	15.00	15.21	14.54	14.58	313208
2010-07-07	14.67	15.02	14.62	14.95	195488
2010-07-08	15.12	15.31	14.95	15.25	306484
2010-07-09	15.27	15.50	15.15	15.50	166800
2010-07-12	15.43	15.58	14.98	15.11	162326
2010-07-13	15.35	16.23	15.29	16.14	233618
2010-07-14	16.03	16.24	16.03	16.17	128270
2010-07-15	16.14	16.21	15.69	15.85	222076
2010-07-16	15.69	15.72	15.18	15.21	292840
2010-07-19	15.26	15.55	15.08	15.54	170580
2010-07-20	15.26	16.09	15.17	16.06	268432
2010-07-21	16.21	16.36	15.84	15.87	174818
2010-07-22	16.14	16.59	16.14	16.52	313932
2010-07-23	16.42	17.20	16.16	17.13	291530
2010-07-26	17.23	17.30	16.95	17.21	572214
2010-07-27	17.34	17.40	16.97	17.26	361120
2010-07-28	17.16	17.38	16.95	17.00	138892
2010-07-29	17.06	17.23	16.76	16.96	140890
2010-07-30	16.81	17.17	16.49	17.14	223628
2010-08-02	17.33	17.62	17.04	17.58	254930
2010-08-03	17.54	17.96	17.47	17.68	261476
2010-08-04	17.73	17.92	17.63	17.91	218858
2010-08-05	18.01	18.75	18.00	18.38	604124
2010-08-06	18.16	18.47	17.71	18.03	298942
2010-08-09	18.21	18.22	17.91	18.17	261846
2010-08-10	17.99	18.09	17.44	17.93	279894
2010-08-11	17.51	17.56	17.00	17.02	278622
2010-08-12	16.83	17.05	16.76	16.98	188520
2010-08-13	16.87	16.93	16.63	16.67	168374
2010-08-16	16.53	16.93	16.50	16.83	154596
2010-08-17	16.95	17.38	16.95	17.19	153752
2010-08-18	17.13	17.44	17.06	17.31	94140
2010-08-19	17.19	17.29	16.75	16.97	205524
2010-08-20	16.92	16.92	16.49	16.86	142874
2010-08-23	16.89	17.17	16.81	17.02	254340
2010-08-24	16.82	17.23	16.66	17.13	293504
2010-08-25	16.89	17.36	16.79	17.26	257084
2010-08-26	17.33	17.38	17.07	17.10	136596
2010-08-27	17.33	17.80	16.90	17.76	256244
2010-08-30	17.66	17.67	17.00	17.00	255054
2010-08-31	16.99	17.21	16.86	17.20	276816
2010-09-01	17.48	17.82	17.26	17.65	317016
2010-09-02	17.73	17.98	17.56	17.97	171486
2010-09-03	18.00	18.05	17.70	17.94	211380
2010-09-07	17.98	17.98	17.24	17.46	488536
2010-09-08	17.52	17.62	17.34	17.47	306688
2010-09-09	17.64	17.64	17.33	17.46	148934
2010-09-10	17.55	17.55	17.34	17.39	296296
2010-09-13	17.50	17.74	17.50	17.62	253358
2010-09-14	17.60	17.69	17.52	17.57	184434
2010-09-15	17.52	17.72	17.46	17.55	189822
2010-09-16	17.48	17.63	17.39	17.52	141564
2010-09-17	17.64	17.90	17.39	17.80	469428
2010-09-20	17.86	18.07	17.73	18.00	308264
2010-09-21	17.96	18.15	17.83	17.97	284736
2010-09-22	17.91	18.07	17.64	17.80	180578
2010-09-23	17.62	17.97	17.60	17.62	125766
2010-09-24	17.87	18.25	17.63	18.25	259886
2010-09-27	18.24	18.30	18.05	18.25	133770
2010-09-28	18.34	18.74	18.26	18.73	516304
2010-09-29	18.70	18.95	18.56	18.80	261310
2010-09-30	18.95	18.95	18.58	18.67	268194
2010-10-01	18.89	18.89	18.60	18.72	106874
2010-10-04	18.68	18.70	18.16	18.26	176324
2010-10-05	18.49	18.99	18.44	18.98	204708
2010-10-06	18.98	19.10	18.72	18.87	209700
2010-10-07	18.98	19.00	18.65	18.87	94656
2010-10-08	18.91	19.12	18.64	19.05	126966
2010-10-11	19.09	19.25	18.97	19.02	100102
2010-10-12	19.02	19.08	18.58	19.02	103112
2010-10-13	19.11	19.25	18.97	19.21	124988
2010-10-14	19.09	19.25	19.00	19.25	186296
2010-10-15	19.37	19.46	19.11	19.25	196240
2010-10-18	19.28	19.49	19.26	19.47	123758
2010-10-19	19.27	19.58	19.00	19.22	263644
2010-10-20	18.84	19.11	17.56	17.90	866856
2010-10-21	18.04	18.15	17.70	18.09	407102
2010-10-22	18.10	18.18	17.96	18.06	216674
2010-10-25	18.14	18.76	18.13	18.38	305624
2010-10-26	19.75	20.50	19.44	19.68	1929288
2010-10-27	19.62	19.85	19.48	19.82	292776
2010-10-28	20.00	20.25	19.75	19.94	393488
2010-10-29	19.93	19.96	19.67	19.67	270020
2010-11-01	19.82	19.99	19.51	19.71	225820
2010-11-02	19.90	19.97	19.70	19.97	207296
2010-11-03	19.95	20.19	19.76	20.18	245636
2010-11-04	20.25	20.68	20.20	20.66	353492
2010-11-05	20.67	20.84	20.58	20.82	181520
2010-11-08	20.68	20.75	20.46	20.64	132730
2010-11-09	20.72	20.72	20.23	20.34	157646
2010-11-10	20.35	20.41	19.85	20.39	218144
2010-11-11	20.25	20.25	19.91	20.08	308852
2010-11-12	19.91	20.19	19.65	19.71	207362
2010-11-15	19.77	20.15	19.75	19.99	304636
2010-11-16	19.79	20.11	19.77	20.07	359798
2010-11-17	20.07	20.17	19.65	19.71	159150
2010-11-18	19.93	20.22	19.82	20.02	155738
2010-11-19	20.07	20.11	19.71	20.02	205586
2010-11-22	19.98	20.67	19.92	20.52	258236
2010-11-23	20.24	20.47	19.86	20.20	179396
2010-11-24	20.34	20.75	20.34	20.71	178740
2010-11-26	20.59	20.64	20.38	20.57	39922
2010-11-29	20.47	20.60	19.91	20.47	116112
2010-11-30	20.26	20.50	19.96	20.42	332922
2010-12-01	20.75	20.89	20.58	20.81	323958
2010-12-02	20.92	21.45	20.79	21.45	289748
2010-12-03	21.39	21.60	21.29	21.56	145968
2010-12-06	21.45	21.68	21.40	21.62	141644
2010-12-07	21.78	22.05	21.70	21.94	169056
2010-12-08	22.05	22.09	21.90	22.00	141786
2010-12-09	22.17	22.34	21.95	22.20	151716
2010-12-10	22.20	22.64	22.10	22.51	152696
2010-12-13	22.60	22.87	22.51	22.52	161692
2010-12-14	22.64	22.85	21.50	22.75	130066
2010-12-15	22.70	23.13	22.62	22.74	175244
2010-12-16	22.89	23.14	22.75	23.11	149284
2010-12-17	23.11	23.54	22.85	23.54	500304
2010-12-20	23.68	24.26	23.63	23.72	410024
2010-12-21	23.92	24.03	23.75	23.90	120048
2010-12-22	24.07	24.07	23.93	23.97	130664
2010-12-23	23.98	23.98	23.55	23.69	122750
2010-12-27	23.69	24.05	23.28	23.93	85440
2010-12-28	23.92	24.00	23.60	23.84	83674
2010-12-29	23.90	23.99	23.72	23.73	53188
2010-12-30	23.64	23.87	23.53	23.53	91104
2010-12-31	23.53	23.75	23.18	23.18	113802
2011-01-03	23.33	24.34	23.13	24.03	199258
2011-01-04	23.79	23.95	22.29	22.86	322010
2011-01-05	22.75	23.80	22.45	23.56	215376
2011-01-06	23.61	23.63	23.07	23.15	148196
2011-01-07	23.23	23.30	22.39	22.85	167136
2011-01-10	22.76	23.08	22.40	22.86	188870
2011-01-11	22.94	23.31	22.78	23.01	129630
2011-01-12	23.22	23.34	22.96	23.19	132942
2011-01-13	23.24	24.18	23.21	24.09	291662
2011-01-14	24.00	24.56	24.00	24.47	343508
2011-01-18	25.15	25.72	24.82	25.56	736042
2011-01-19	25.50	25.65	25.30	25.46	392126
2011-01-20	25.24	25.35	24.39	24.41	275776
2011-01-21	24.52	24.72	24.03	24.06	224720
2011-01-24	24.26	24.52	24.07	24.32	161562
2011-01-25	24.76	25.15	23.60	24.25	354756
2011-01-26	24.39	24.98	24.26	24.80	281852
2011-01-27	24.85	24.96	24.39	24.67	248996
2011-01-28	24.67	24.90	24.47	24.76	354474
2011-01-31	24.13	24.84	24.05	24.69	471652
2011-02-01	24.88	25.68	24.57	25.65	419692
2011-02-02	25.46	25.75	25.14	25.18	188042
2011-02-03	25.13	25.34	24.73	25.06	264128
2011-02-04	25.11	25.18	24.73	24.81	150340
2011-02-07	24.93	25.38	24.84	25.08	124228
2011-02-08	24.99	25.10	24.77	25.04	118872
2011-02-09	25.01	25.06	24.68	24.88	111892
2011-02-10	24.69	25.40	24.69	25.39	174046
2011-02-11	25.27	25.90	25.14	25.90	239722
2011-02-14	25.99	26.00	25.79	25.99	136164
2011-02-15	26.00	26.00	25.44	25.45	210218
2011-02-16	25.57	25.94	25.40	25.82	125614
2011-02-17	25.86	26.15	25.76	26.02	239196
2011-02-18	26.20	26.20	25.58	25.73	170526
2011-02-22	25.40	25.77	24.99	25.00	198696
2011-02-23	24.98	24.98	23.78	23.81	370400
2011-02-24	23.90	24.76	23.66	24.62	336906
2011-02-25	24.63	25.62	24.63	25.59	267212
2011-02-28	25.81	25.93	25.19	25.58	246626
2011-03-01	25.58	25.72	24.42	24.56	260758
2011-03-02	24.55	24.90	24.27	24.58	257640
2011-03-03	24.88	25.66	24.65	25.62	241964
2011-03-04	25.63	25.66	25.08	25.39	122780
2011-03-07	25.56	25.59	24.25	24.71	201826
2011-03-08	24.67	25.25	24.38	25.00	176986
2011-03-09	24.97	24.97	23.89	23.94	311370
2011-03-10	23.49	23.80	21.88	22.04	716076
2011-03-11	22.01	22.75	21.95	22.57	333420
2011-03-14	22.30	22.55	22.01	22.31	172152
2011-03-15	21.44	21.97	21.29	21.71	254810
2011-03-16	21.70	21.91	21.42	21.54	439842
2011-03-17	21.80	22.05	21.63	21.70	220714
2011-03-18	21.97	23.50	21.95	23.16	919510
2011-03-21	23.82	24.00	23.57	23.90	410558
2011-03-22	24.10	24.10	23.83	23.88	551482
2011-03-23	23.93	24.03	23.54	23.67	383060
2011-03-24	23.93	24.69	23.82	24.25	643082
2011-03-25	24.48	24.94	24.14	24.62	289126
2011-03-28	24.95	25.15	24.69	24.86	387680
2011-03-29	25.00	25.03	24.62	24.75	384702
2011-03-30	25.07	25.07	24.53	24.86	276048
2011-03-31	24.89	25.03	24.72	24.88	248244
2011-04-01	25.03	25.03	24.54	24.65	226292
2011-04-04	24.91	24.95	24.56	24.70	205074
2011-04-05	24.70	25.00	24.62	24.72	216528
2011-04-06	24.87	24.99	24.56	24.58	214926
2011-04-07	24.59	24.80	24.01	24.02	232762
2011-04-08	24.25	24.25	23.63	23.66	208904
2011-04-11	23.75	23.92	23.25	23.47	334040
2011-04-12	23.28	23.36	22.18	22.20	433184
2011-04-13	22.51	22.97	22.26	22.48	218334
2011-04-14	22.35	22.80	22.15	22.77	249698
2011-04-15	22.62	22.91	22.37	22.81	215600
2011-04-18	22.46	22.66	22.30	22.57	206572
2011-04-19	22.69	22.97	22.53	22.88	228468
2011-04-20	23.27	23.55	23.17	23.48	235984
2011-04-21	23.76	23.90	23.45	23.89	178928
2011-04-25	23.77	24.09	23.71	24.04	285350
2011-04-26	25.57	29.96	25.34	29.59	2793738
2011-04-27	29.52	29.65	28.88	29.57	502428
2011-04-28	29.50	29.55	28.87	29.06	449104
2011-04-29	29.18	29.22	28.78	28.93	351676
2011-05-02	28.89	28.95	28.58	28.66	260096
2011-05-03	28.51	28.69	27.68	28.15	373948
2011-05-04	28.10	28.42	27.15	27.59	257972
2011-05-05	27.39	28.24	27.26	27.40	206872
2011-05-06	27.92	28.15	27.53	27.60	132642
2011-05-09	27.64	28.28	27.37	28.20	235278
2011-05-10	28.31	28.75	28.26	28.75	210162
2011-05-11	28.75	28.75	27.47	27.53	232666
2011-05-12	27.73	28.03	26.79	27.96	237792
2011-05-13	27.91	27.94	27.10	27.18	136772
2011-05-16	27.01	27.22	26.44	26.50	207208
2011-05-17	26.40	26.42	26.00	26.33	194954
2011-05-18	26.53	28.27	26.51	27.86	298702
2011-05-19	28.00	28.02	27.11	27.38	274406
2011-05-20	27.15	28.21	27.15	27.98	269272
2011-05-23	27.44	27.73	27.00	27.14	356758
2011-05-24	27.32	27.49	26.84	27.16	318560
2011-05-25	27.01	28.07	27.01	27.98	274890
2011-05-26	27.84	28.73	27.62	28.64	296760
2011-05-27	28.73	29.49	28.49	28.64	402580
2011-05-31	29.06	29.42	28.18	28.43	516628
2011-06-01	28.36	28.44	27.30	27.32	388416
2011-06-02	27.48	27.88	27.15	27.32	218626
2011-06-03	26.79	27.38	26.50	26.58	251758
2011-06-06	26.67	26.80	25.64	25.67	315318
2011-06-07	25.81	25.99	25.32	25.34	431790
2011-06-08	25.16	25.21	24.48	24.53	494082
2011-06-09	24.76	25.05	24.29	24.48	635086
2011-06-10	24.28	24.44	23.52	23.64	427764
2011-06-13	23.55	24.10	23.51	23.88	344322
2011-06-14	24.25	25.11	23.93	25.10	580028
2011-06-15	24.75	25.16	24.55	24.59	459306
2011-06-16	23.98	24.50	23.51	24.06	503022
2011-06-17	24.20	24.56	24.04	24.15	427188
2011-06-20	24.01	24.67	23.91	24.57	221838
2011-06-21	24.86	25.44	24.45	25.26	202348
2011-06-22	25.13	25.86	25.02	25.02	334296
2011-06-23	24.71	24.80	23.82	24.66	486110
2011-06-24	24.73	24.85	24.21	24.38	307048
2011-06-27	24.50	25.59	24.35	24.78	371930
2011-06-28	24.86	25.15	24.54	25.15	393480
2011-06-29	25.30	25.56	25.02	25.44	237952
2011-06-30	25.64	25.91	25.50	25.60	247430
2011-07-01	25.70	25.99	25.34	25.91	242303
2011-07-05	26.01	26.87	26.01	26.69	352793
2011-07-06	26.74	27.36	26.38	27.28	415865
2011-07-07	27.60	28.39	27.60	27.89	397080
2011-07-08	27.50	27.94	27.10	27.76	210651
2011-07-11	27.32	27.59	26.81	26.92	191402
2011-07-12	26.80	27.04	26.65	26.73	218985
2011-07-13	26.91	27.55	26.85	27.27	216287
2011-07-14	27.29	27.47	26.51	26.58	260190
2011-07-15	26.68	27.16	26.28	26.77	316887
2011-07-18	26.47	26.67	26.08	26.27	143615
2011-07-19	26.46	27.03	26.25	26.93	176877
2011-07-20	27.01	27.18	26.52	27.00	151797
2011-07-21	27.15	27.62	27.05	27.53	180357
2011-07-22	27.55	27.70	27.30	27.55	177488
2011-07-25	27.15	27.84	27.08	27.54	252616
2011-07-26	27.64	27.81	27.40	27.51	149334
2011-07-27	27.36	27.49	25.30	25.47	597033
2011-07-28	25.54	25.62	24.80	24.84	246591
2011-07-29	24.47	25.29	24.21	25.03	272866
2011-08-01	25.59	25.75	23.73	25.21	543379
2011-08-02	21.65	22.70	20.26	22.02	2720450
2011-08-03	21.94	22.61	21.83	22.44	657544
2011-08-04	22.00	22.32	20.67	20.68	755072
2011-08-05	21.00	22.63	19.44	20.15	470931
2011-08-08	19.34	20.09	17.92	17.94	507673
2011-08-09	18.50	19.18	17.00	19.11	658676
2011-08-10	18.74	18.81	17.69	17.74	473928
2011-08-11	17.91	19.97	17.91	19.57	527390
2011-08-12	19.91	20.29	19.34	19.84	278876
2011-08-15	20.29	20.60	20.07	20.46	220098
2011-08-16	20.25	20.26	19.33	19.49	293719
2011-08-17	19.67	19.79	19.11	19.38	211042
2011-08-18	18.50	18.87	17.82	17.95	408205
2011-08-19	17.52	18.50	17.45	17.53	317705
2011-08-22	18.08	18.10	17.26	17.48	204693
2011-08-23	17.64	18.66	17.32	18.57	490531
2011-08-24	18.58	19.52	18.53	18.99	493533
2011-08-25	19.26	19.37	18.33	18.49	342216
2011-08-26	18.36	19.26	17.91	19.02	380199
2011-08-29	19.38	19.95	19.01	19.89	652289
2011-08-30	19.47	19.85	19.15	19.48	524373
2011-08-31	19.65	20.00	19.29	19.76	537527
2011-09-01	19.83	20.28	19.50	19.51	510928
2011-09-02	19.04	19.53	18.85	18.96	594142
2011-09-06	18.30	18.56	18.08	18.26	442647
2011-09-07	18.70	19.36	18.59	19.29	303644
2011-09-08	19.09	19.49	18.54	18.65	267824
2011-09-09	18.38	18.60	17.81	17.98	301025
2011-09-12	17.71	18.35	17.70	18.35	247261
2011-09-13	18.46	19.03	18.27	18.87	232473
2011-09-14	19.08	19.20	18.32	18.73	379529
2011-09-15	18.97	19.29	18.60	19.28	252677
2011-09-16	19.48	19.48	18.96	19.04	617610
2011-09-19	18.59	19.35	18.44	19.07	328255
2011-09-20	19.21	19.21	18.19	18.23	275090
2011-09-21	18.12	18.45	17.68	17.72	301353
2011-09-22	17.50	17.72	16.95	17.10	600379
2011-09-23	17.09	17.75	16.95	17.43	339494
2011-09-26	17.60	18.22	17.13	18.20	263615
2011-09-27	18.77	19.13	18.32	18.70	319328
2011-09-28	18.73	18.96	17.85	18.01	360019
2011-09-29	18.57	18.73	17.77	18.26	276381
2011-09-30	17.91	18.52	17.49	17.50	266424
2011-10-03	17.19	17.65	16.42	16.43	381459
2011-10-04	16.15	17.82	16.15	17.81	394081
2011-10-05	17.86	18.46	17.48	18.30	239441
2011-10-06	18.30	18.59	18.10	18.46	294939
2011-10-07	18.53	18.58	17.56	17.80	248888
2011-10-10	18.27	18.91	18.10	18.86	298648
2011-10-11	18.71	19.60	18.71	19.54	274705
2011-10-12	19.68	20.64	19.65	20.40	301287
2011-10-13	20.19	20.21	19.39	20.07	182037
2011-10-14	20.35	21.20	20.19	21.14	283259
2011-10-17	20.91	20.94	19.84	19.97	337799
2011-10-18	20.00	21.01	19.58	20.89	242517
2011-10-19	20.79	20.82	19.55	19.71	306227
2011-10-20	19.65	19.65	18.76	19.37	306274
2011-10-21	19.56	19.56	18.54	18.86	585666
2011-10-24	18.95	19.89	18.68	19.72	550183
2011-10-25	17.95	18.10	15.80	17.65	2329010
2011-10-26	18.22	19.17	17.85	18.62	581362
2011-10-27	19.32	19.71	18.96	19.61	751404
2011-10-28	19.58	20.00	19.48	19.56	400378
2011-10-31	19.10	19.40	18.96	19.01	289889
2011-11-01	18.02	18.87	18.02	18.30	413766
2011-11-02	18.68	19.38	18.56	19.34	402089
2011-11-03	19.67	20.33	19.29	20.26	361839
2011-11-04	19.95	20.28	19.86	20.26	229149
2011-11-07	20.24	20.39	19.64	20.10	189495
2011-11-08	20.29	20.47	19.66	20.36	209870
2011-11-09	19.64	20.00	19.18	19.24	572057
2011-11-10	19.70	19.70	18.92	19.06	319686
2011-11-11	19.40	19.85	19.34	19.63	242596
2011-11-14	19.44	19.59	18.90	19.14	194863
2011-11-15	18.97	19.77	18.75	19.60	178329
2011-11-16	19.27	19.78	18.99	19.26	247361
2011-11-17	19.20	19.50	19.04	19.27	287287
2011-11-18	19.30	19.55	18.81	19.03	170436
2011-11-21	18.58	18.58	18.12	18.21	213405
2011-11-22	18.19	18.40	17.86	18.05	123335
2011-11-23	17.85	17.88	17.00	17.03	303083
2011-11-25	16.98	17.19	16.61	16.64	132542
2011-11-28	17.47	18.04	17.43	17.88	322678
2011-11-29	17.90	18.19	17.87	18.00	459974
2011-11-30	18.83	19.58	18.83	19.57	622619
2011-12-01	19.46	19.75	19.30	19.45	218612
2011-12-02	19.61	19.70	18.57	18.59	332712
2011-12-05	18.99	19.25	18.66	18.83	475563
2011-12-06	18.84	18.84	18.39	18.58	429509
2011-12-07	18.42	18.61	17.99	18.49	242977
2011-12-08	18.25	18.29	17.31	17.36	406558
2011-12-09	17.44	18.00	17.42	17.86	323955
2011-12-12	17.50	17.82	17.27	17.66	295180
2011-12-13	17.84	17.98	17.15	17.27	199339
2011-12-14	17.10	17.32	16.85	17.00	361652
2011-12-15	17.29	17.38	16.88	17.18	178265
2011-12-16	17.38	17.76	17.09	17.33	397366
2011-12-19	17.46	17.56	16.76	16.79	320524
2011-12-20	16.95	18.70	16.95	18.62	651471
2011-12-21	18.61	18.61	18.10	18.39	368910
2011-12-22	18.44	18.60	18.23	18.45	270164
2011-12-23	18.47	18.52	18.31	18.39	121716
2011-12-27	18.28	18.80	18.28	18.67	181705
2011-12-28	18.56	18.60	18.18	18.29	327333
2011-12-29	18.36	18.60	18.31	18.44	209976
2011-12-30	18.38	18.68	18.29	18.36	304275
2012-01-03	18.95	19.13	18.70	18.75	288287
2012-01-04	18.54	18.75	18.19	18.34	275954
2012-01-05	18.24	18.69	17.97	18.69	316452
2012-01-06	18.64	18.64	18.18	18.28	322531
2012-01-09	18.31	18.90	18.00	18.75	726204
2012-01-10	18.90	19.50	18.86	19.48	308784
2012-01-11	19.28	19.84	19.09	19.82	269205
2012-01-12	19.84	20.40	19.63	20.37	298796
2012-01-13	20.04	20.57	20.03	20.47	310851
2012-01-17	20.60	20.94	20.51	20.76	379545
2012-01-18	20.80	21.54	20.75	21.51	291575
2012-01-19	21.51	22.06	21.50	21.93	263439
2012-01-20	21.81	22.16	21.60	22.10	327439
2012-01-23	22.07	22.36	22.04	22.25	321473
2012-01-24	21.25	22.96	20.96	22.78	654563
2012-01-25	22.92	23.30	22.63	23.18	396344
2012-01-26	23.30	23.53	23.07	23.28	351773
2012-01-27	23.07	23.54	23.07	23.43	262277
2012-01-30	23.11	23.15	22.74	22.96	267958
2012-01-31	23.14	23.16	22.87	23.01	348841
2012-02-01	23.28	23.68	23.00	23.61	571524
2012-02-02	23.60	23.99	23.44	23.76	343284
2012-02-03	24.09	24.40	23.03	24.21	450960
2012-02-06	24.08	24.08	23.84	23.95	329447
2012-02-07	23.83	24.00	23.54	23.73	389565
2012-02-08	23.71	23.90	23.48	23.69	277163
2012-02-09	23.73	23.89	23.53	23.60	346302
2012-02-10	23.22	23.60	23.16	23.27	234969
2012-02-13	23.43	23.63	23.26	23.44	171599
2012-02-14	23.34	23.34	23.04	23.33	176407
2012-02-15	23.40	23.49	23.16	23.27	359393
2012-02-16	23.19	23.55	23.17	23.44	330234
2012-02-17	23.45	23.64	23.32	23.45	245429
2012-02-21	23.41	23.69	23.22	23.44	350108
2012-02-22	23.27	23.48	23.08	23.34	149929
2012-02-23	23.40	23.63	23.17	23.47	200379
2012-02-24	23.45	23.83	23.40	23.71	472206
2012-02-27	23.40	23.70	22.96	23.45	265290
2012-02-28	23.40	23.60	23.13	23.42	219233
2012-02-29	23.40	23.64	23.27	23.39	449148
2012-03-01	23.57	23.63	23.14	23.17	281950
2012-03-02	23.20	23.20	22.43	22.52	263926
2012-03-05	22.34	22.70	22.00	22.58	188143
2012-03-06	22.26	22.48	22.01	22.10	168021
2012-03-07	22.15	22.42	22.05	22.41	443735
2012-03-08	22.61	22.91	22.46	22.86	107362
2012-03-09	22.93	23.26	22.74	23.06	169177
2012-03-12	23.02	23.26	22.92	23.14	161743
2012-03-13	23.37	23.84	23.27	23.79	170871
2012-03-14	23.68	23.68	23.29	23.43	205960
2012-03-15	23.39	23.97	23.34	23.92	156508
2012-03-16	23.97	24.34	23.81	24.01	316481
2012-03-19	23.97	24.50	23.74	24.18	140379
2012-03-20	24.01	24.03	23.43	23.74	112395
2012-03-21	23.82	23.96	23.54	23.78	85951
2012-03-22	23.46	23.50	23.06	23.33	88308
2012-03-23	23.34	23.70	23.07	23.66	115236
2012-03-26	23.95	24.59	23.53	24.47	212882
2012-03-27	24.43	24.63	23.87	23.87	219513
2012-03-28	23.84	24.06	22.85	23.13	269083
2012-03-29	22.87	23.50	22.76	23.39	180576
2012-03-30	23.67	23.91	23.56	23.65	293620
2012-04-02	23.50	24.11	23.30	24.11	204371
2012-04-03	23.99	24.24	23.38	23.51	152325
2012-04-04	23.23	23.23	22.59	22.66	236042
2012-04-05	22.62	23.07	22.61	22.78	197146
2012-04-09	22.28	22.50	22.26	22.43	243368
2012-04-10	22.31	22.45	21.75	21.88	304194
2012-04-11	22.18	22.20	22.01	22.18	164193
2012-04-12	22.19	22.61	22.00	22.50	157907
2012-04-13	22.31	22.41	21.70	21.72	213673
2012-04-16	21.87	21.92	21.45	21.61	213804
2012-04-17	21.82	22.11	21.73	21.93	513490
2012-04-18	21.83	21.95	21.61	21.77	133419
2012-04-19	21.77	21.88	21.30	21.37	227574
2012-04-20	21.80	21.80	21.20	21.24	350788
2012-04-23	21.00	21.05	20.63	20.79	267343
2012-04-24	20.67	22.03	20.20	21.19	661944
2012-04-25	21.50	21.92	20.72	20.82	323745
2012-04-26	20.73	20.85	20.58	20.73	218670
2012-04-27	20.73	20.97	20.48	20.79	202970
2012-04-30	20.79	20.79	20.29	20.41	192255
2012-05-01	20.34	20.95	20.23	20.91	435411
2012-05-02	20.63	21.24	20.61	21.22	303875
2012-05-03	21.22	21.25	20.64	20.74	322451
2012-05-04	20.65	20.75	20.23	20.25	263100
2012-05-07	20.19	20.47	20.09	20.23	239236
2012-05-08	20.00	20.20	19.81	20.04	254610
2012-05-09	19.74	20.06	19.63	19.77	118477
2012-05-10	19.97	20.30	19.87	20.14	273382
2012-05-11	19.95	20.14	19.77	19.87	155571
2012-05-14	19.59	19.75	19.45	19.56	144404
2012-05-15	19.46	19.69	19.16	19.21	290900
2012-05-16	19.38	19.60	19.11	19.19	121127
2012-05-17	19.25	19.42	18.74	18.76	152526
2012-05-18	18.76	19.76	18.63	18.73	279585
2012-05-21	18.78	19.13	18.55	19.04	190140
2012-05-22	19.04	19.20	18.62	18.78	168218
2012-05-23	18.55	19.29	18.46	19.25	311811
2012-05-24	19.25	19.28	18.92	19.24	190917
2012-05-25	19.18	19.34	18.96	19.16	246586
2012-05-29	19.30	19.64	19.30	19.59	168672
2012-05-30	19.34	19.49	19.13	19.24	181027
2012-05-31	19.22	19.28	18.76	18.90	300123
2012-06-01	18.50	18.78	18.25	18.29	335926
2012-06-04	18.38	18.63	18.30	18.51	318414
2012-06-05	18.44	19.05	18.41	18.88	194931
2012-06-06	19.01	19.45	18.96	19.41	174651
2012-06-07	19.78	19.98	19.13	19.15	192344
2012-06-08	19.07	19.29	18.74	19.10	156769
2012-06-11	19.38	19.60	18.36	18.38	185110
2012-06-12	18.51	18.73	18.28	18.59	149727
2012-06-13	18.54	18.70	18.13	18.27	135342
2012-06-14	18.26	18.74	18.15	18.60	240091
2012-06-15	16.68	17.28	16.11	16.25	1437976
2012-06-18	16.06	16.29	16.00	16.13	937078
2012-06-19	16.16	16.74	16.06	16.68	623472
2012-06-20	16.68	17.06	16.51	17.01	509267
2012-06-21	16.96	17.09	16.67	16.70	344021
2012-06-22	16.85	17.03	16.54	16.71	759036
2012-06-25	16.42	16.50	16.16	16.41	327930
2012-06-26	16.40	16.62	16.38	16.49	337308
2012-06-27	16.48	16.74	16.41	16.63	145078
2012-06-28	16.44	16.63	16.16	16.31	235317
2012-06-29	16.66	16.86	16.29	16.67	303343
2012-07-02	16.73	16.73	16.37	16.61	326647
2012-07-03	16.67	17.08	16.48	16.97	192630
2012-07-05	16.90	17.12	16.73	17.00	224218
2012-07-06	16.78	16.91	16.34	16.42	145079
2012-07-09	16.40	16.40	16.12	16.21	211617
2012-07-10	16.40	16.57	15.92	16.08	197998
2012-07-11	16.07	16.32	16.04	16.22	243245
2012-07-12	16.05	16.26	15.90	16.16	269882
2012-07-13	16.20	16.52	16.03	16.35	244052
2012-07-16	16.26	16.39	16.03	16.11	157267
2012-07-17	16.19	16.26	16.03	16.17	133094
2012-07-18	16.12	16.69	16.12	16.49	178940
2012-07-19	16.53	16.78	16.51	16.53	138387
2012-07-20	16.39	16.53	16.09	16.13	247009
2012-07-23	15.93	15.96	15.39	15.86	263594
2012-07-24	15.94	15.97	15.78	15.94	210891
2012-07-25	16.01	16.35	15.93	16.31	260163
2012-07-26	16.50	16.92	16.40	16.66	281617
2012-07-27	16.76	17.40	16.76	17.29	232402
2012-07-30	17.26	17.34	16.86	17.10	166419
2012-07-31	17.03	17.47	16.97	17.44	277453
2012-08-01	17.54	17.63	17.15	17.17	479774
2012-08-02	16.79	17.12	15.85	16.43	463402
2012-08-03	16.67	17.59	16.67	17.51	252578
2012-08-06	17.50	17.64	17.32	17.62	291707
2012-08-07	17.77	18.33	17.52	18.24	362947
2012-08-08	18.19	18.53	18.03	18.37	337149
2012-08-09	18.37	18.41	18.18	18.28	510040
2012-08-10	18.27	18.35	18.08	18.34	196401
2012-08-13	18.26	18.31	18.02	18.20	114705
2012-08-14	18.26	18.38	17.97	18.00	350732
2012-08-15	17.92	18.55	17.92	18.46	224447
2012-08-16	18.37	18.56	18.11	18.49	215791
2012-08-17	18.44	18.94	18.44	18.93	116667
2012-08-20	18.83	18.98	18.73	18.95	172811
2012-08-21	18.98	19.32	18.39	18.93	170170
2012-08-22	18.88	19.20	18.84	18.88	224882
2012-08-23	18.84	18.87	18.58	18.76	213679
2012-08-24	18.65	18.87	18.00	18.65	161887
2012-08-27	18.56	18.67	18.49	18.66	148099
2012-08-28	18.61	18.75	18.50	18.64	152366
2012-08-29	18.65	18.65	18.49	18.60	199380
2012-08-30	18.49	18.61	18.22	18.45	104468
2012-08-31	18.65	18.72	18.37	18.60	171210
2012-09-04	18.55	19.00	18.40	18.94	297248
2012-09-05	18.90	19.11	18.80	18.84	153565
2012-09-06	19.02	19.50	18.87	19.37	295087
2012-09-07	19.49	19.60	19.34	19.47	216510
2012-09-10	19.42	19.60	19.29	19.38	171498
2012-09-11	19.45	19.47	18.97	19.20	138014
2012-09-12	19.20	19.28	18.80	19.09	271971
2012-09-13	19.07	19.33	18.93	19.01	287660
2012-09-14	19.15	19.70	19.03	19.63	285217
2012-09-17	19.51	19.63	19.26	19.42	117600
2012-09-18	19.35	19.68	19.11	19.43	167154
2012-09-19	19.44	19.45	19.22	19.30	134550
2012-09-20	19.12	19.37	18.88	19.02	175405
2012-09-21	19.20	19.29	19.02	19.19	310835
2012-09-24	19.10	19.62	19.10	19.45	172953
2012-09-25	19.58	19.70	18.88	18.92	220658
2012-09-26	18.90	19.13	18.68	18.74	241832
2012-09-27	18.85	19.04	18.85	19.01	311519
2012-09-28	18.88	19.10	18.86	19.02	162052
2012-10-01	19.15	19.70	19.03	19.23	327079
2012-10-02	19.43	19.68	19.33	19.60	153852
2012-10-03	19.60	19.72	19.24	19.26	178431
2012-10-04	19.30	19.46	19.13	19.46	188364
2012-10-05	19.52	20.00	19.41	19.87	246501
2012-10-08	19.72	19.74	19.45	19.57	163134
2012-10-09	18.51	18.90	18.19	18.30	438781
2012-10-10	18.27	18.35	18.01	18.25	205603
2012-10-11	18.45	19.00	18.29	18.33	281438
2012-10-12	18.35	18.74	18.21	18.24	149744
2012-10-15	18.26	18.26	17.91	18.07	192137
2012-10-16	18.22	18.22	17.96	18.09	208253
2012-10-17	18.18	18.26	18.01	18.12	332123
2012-10-18	18.06	18.24	17.81	17.95	210094
2012-10-19	17.76	18.06	17.32	17.49	224134
2012-10-22	17.47	17.62	17.20	17.34	241620
2012-10-23	17.67	17.67	16.50	16.64	741906
2012-10-24	16.73	16.97	16.30	16.64	282489
2012-10-25	16.74	16.83	16.46	16.64	327403
2012-10-26	16.66	16.90	16.59	16.81	227630
2012-10-31	16.77	16.83	16.31	16.50	176357
2012-11-01	16.56	16.79	16.32	16.53	514978
2012-11-02	16.64	16.84	16.39	16.45	309374
2012-11-05	16.42	16.87	16.42	16.73	307094
2012-11-06	16.77	16.84	16.63	16.68	210543
2012-11-07	16.46	16.77	16.01	16.02	281101
2012-11-08	16.00	16.15	15.99	16.05	390273
2012-11-09	15.95	16.29	15.95	16.11	294859
2012-11-12	16.16	16.34	16.09	16.19	75679
2012-11-13	16.15	16.28	16.04	16.16	176076
2012-11-14	16.16	16.28	15.85	15.97	192247
2012-11-15	15.96	16.80	15.96	16.06	335860
2012-11-16	16.00	16.10	15.68	15.85	250885
2012-11-19	16.05	16.05	15.58	15.88	577779
2012-11-20	15.86	15.99	15.76	15.89	235813
2012-11-21	15.99	16.07	15.32	16.01	292024
2012-11-23	16.02	16.06	15.91	16.01	256949
2012-11-26	15.99	16.30	15.81	16.29	388981
2012-11-27	16.27	17.20	16.27	16.85	411413
2012-11-28	16.82	17.02	16.66	16.89	221967
2012-11-29	17.02	17.18	16.89	17.04	179617
2012-11-30	17.10	17.22	16.94	17.11	216543
2012-12-03	17.21	17.58	16.89	16.96	107765
2012-12-04	16.90	17.07	16.75	17.01	127769
2012-12-05	17.05	17.20	16.84	17.04	162713
2012-12-06	17.03	17.45	17.02	17.38	181172
2012-12-07	17.43	17.49	17.07	17.12	88234
2012-12-10	17.12	17.24	17.09	17.23	137252
2012-12-11	17.31	17.72	17.20	17.65	304504
2012-12-12	17.65	17.71	17.26	17.28	136967
2012-12-13	17.26	17.37	17.12	17.29	147672
2012-12-14	17.21	17.43	17.14	17.18	125249
2012-12-17	17.24	17.46	17.10	17.46	109610
2012-12-18	17.44	18.24	17.32	18.06	285472
2012-12-19	18.02	18.17	17.93	18.03	162921
2012-12-20	18.01	18.10	17.87	17.96	243281
2012-12-21	17.88	18.28	17.74	18.28	730961
2012-12-24	18.16	18.29	17.99	18.04	119730
2012-12-26	18.03	18.25	17.91	18.16	185286
2012-12-27	18.14	18.24	17.97	18.22	90344
2012-12-28	18.15	18.25	18.00	18.02	123148
2012-12-31	18.00	18.28	17.93	18.23	277048
2013-01-02	18.50	19.01	18.13	18.90	356936
2013-01-03	18.88	19.00	18.44	18.61	174668
2013-01-04	18.71	18.71	18.35	18.59	170658
2013-01-07	18.45	18.57	18.40	18.47	99629
2013-01-08	18.40	18.57	18.35	18.52	143603
2013-01-09	18.56	18.73	18.44	18.52	118847
2013-01-10	18.71	18.74	18.44	18.64	123967
2013-01-11	18.68	18.80	18.57	18.79	243904
2013-01-14	18.68	18.82	18.55	18.82	88369
2013-01-15	18.66	19.00	18.56	18.92	139850
2013-01-16	18.85	19.08	18.75	18.90	104569
2013-01-17	19.00	19.62	18.85	19.49	224206
2013-01-18	19.49	19.69	19.45	19.67	237911
2013-01-22	18.26	18.74	17.68	17.80	1044807
2013-01-23	17.86	17.99	16.95	17.18	528139
2013-01-24	17.25	17.54	17.22	17.49	405859
2013-01-25	17.53	17.72	17.38	17.60	236013
2013-01-28	17.58	17.82	17.51	17.63	273035
2013-01-29	17.57	17.58	17.34	17.51	272261
2013-01-30	17.44	17.52	17.03	17.08	228254
2013-01-31	17.01	17.08	16.94	17.02	304570
2013-02-01	17.09	17.31	17.03	17.11	291587
2013-02-04	17.04	17.25	17.04	17.07	267282
2013-02-05	17.21	17.22	16.99	17.08	228817
2013-02-06	16.97	17.11	16.86	17.08	366030
2013-02-07	17.11	17.29	16.95	17.08	287896
2013-02-08	17.05	17.43	17.05	17.28	227343
2013-02-11	17.29	17.47	17.26	17.27	248204
2013-02-12	17.33	17.62	17.28	17.56	193023
2013-02-13	17.60	17.96	17.46	17.91	305028
2013-02-14	17.83	17.92	17.69	17.69	166822
2013-02-15	17.80	17.91	17.52	17.74	300273
2013-02-19	17.77	17.91	17.57	17.90	256368
2013-02-20	17.87	18.03	17.46	17.61	295496
2013-02-21	17.59	17.91	17.45	17.62	507412
2013-02-22	17.71	17.85	17.69	17.85	361589
2013-02-25	17.89	17.89	17.28	17.30	301433
2013-02-26	17.34	17.50	16.93	17.26	384245
2013-02-27	17.22	17.36	17.21	17.27	115947
2013-02-28	17.25	17.53	17.21	17.33	345881
2013-03-01	17.17	17.45	17.12	17.42	223715
2013-03-04	17.33	17.43	17.08	17.16	302294
2013-03-05	17.20	17.47	17.20	17.37	537935
2013-03-06	17.44	17.46	17.29	17.44	216279
2013-03-07	17.40	17.63	17.40	17.45	198267
2013-03-08	17.59	17.74	17.48	17.63	282201
2013-03-11	17.55	17.61	17.44	17.54	136967
2013-03-12	17.49	17.57	17.40	17.45	145206
2013-03-13	17.44	17.54	17.40	17.42	121527
2013-03-14	17.43	17.51	17.40	17.46	126026
2013-03-15	17.47	17.70	17.37	17.65	962457
2013-03-18	17.42	17.69	17.42	17.49	367492
2013-03-19	17.49	17.62	17.34	17.36	349722
2013-03-20	17.41	17.48	17.06	17.36	265654
2013-03-21	17.21	17.40	16.79	16.87	648824
2013-03-22	16.92	16.98	16.67	16.69	318778
2013-03-25	16.71	16.74	16.32	16.58	260084
2013-03-26	16.70	17.07	16.56	17.01	410969
2013-03-27	16.88	17.18	16.79	17.07	192374
2013-03-28	17.10	17.14	16.77	17.04	222047
2013-04-01	16.98	16.98	16.64	16.74	225873
2013-04-02	16.85	16.92	16.71	16.81	204409
2013-04-03	16.78	16.91	16.70	16.82	521153
2013-04-04	16.79	17.09	16.75	17.02	274884
2013-04-05	16.70	16.92	16.70	16.89	203413
2013-04-08	16.94	16.99	16.74	16.99	258611
2013-04-09	16.98	17.07	16.88	16.90	208720
2013-04-10	16.89	17.58	16.83	17.54	248764
2013-04-11	17.57	17.62	17.34	17.40	113214
2013-04-12	17.29	17.52	17.11	17.51	128451
2013-04-15	17.46	17.46	16.97	17.00	251058
2013-04-16	17.16	17.25	16.97	17.21	159829
2013-04-17	17.04	17.08	16.90	16.96	271787
2013-04-18	17.00	17.15	16.81	16.84	231485
2013-04-19	16.86	17.13	16.61	17.04	294788
2013-04-22	17.09	17.12	16.57	16.88	163097
2013-04-23	15.85	15.85	14.38	14.85	1900591
2013-04-24	14.85	14.93	14.50	14.89	535118
2013-04-25	14.86	15.63	14.81	15.51	676155
2013-04-26	15.51	15.60	15.15	15.47	567944
2013-04-29	15.57	15.65	15.31	15.51	271525
2013-04-30	15.46	15.56	15.32	15.47	498948
2013-05-01	15.38	15.46	14.79	14.81	387938
2013-05-02	14.92	15.15	14.80	15.06	177423
2013-05-03	15.27	15.50	15.17	15.24	240674
2013-05-06	15.27	15.35	15.19	15.32	149736
2013-05-07	15.32	15.59	15.20	15.59	164870
2013-05-08	15.54	15.78	15.49	15.74	167461
2013-05-09	15.70	15.87	15.52	15.80	207468
2013-05-10	15.87	16.06	15.87	16.04	154189
2013-05-13	16.07	16.12	15.77	15.80	165559
2013-05-14	15.79	16.09	15.76	16.03	126312
2013-05-15	15.94	16.22	15.89	16.14	151855
2013-05-16	16.05	16.35	15.95	16.13	103086
2013-05-17	16.14	16.45	16.14	16.42	167467
2013-05-20	16.40	16.63	16.27	16.61	247029
2013-05-21	16.58	16.73	16.48	16.64	173676
2013-05-22	16.71	16.80	16.41	16.55	261390
2013-05-23	16.37	16.60	16.26	16.50	215363
2013-05-24	16.46	16.66	16.27	16.52	172872
2013-05-28	16.78	16.96	16.53	16.81	195497
2013-05-29	16.66	16.84	16.63	16.63	93943
2013-05-30	16.73	16.90	16.72	16.80	105368
2013-05-31	16.66	16.77	16.58	16.60	137587
2013-06-03	16.60	16.95	16.47	16.85	338182
2013-06-04	16.84	16.94	16.63	16.78	292747
2013-06-05	16.72	16.81	16.67	16.75	164232
2013-06-06	16.71	16.81	16.55	16.80	243921
2013-06-07	16.90	16.90	16.74	16.86	74199
2013-06-10	16.87	17.00	16.79	16.99	106706
2013-06-11	16.76	16.93	16.50	16.79	182351
2013-06-12	16.88	16.94	16.67	16.75	236477
2013-06-13	16.70	17.00	16.65	17.00	158255
2013-06-14	16.98	16.98	16.70	16.75	122046
2013-06-17	16.84	16.89	16.41	16.52	295570
2013-06-18	16.49	16.78	16.41	16.63	157677
2013-06-19	16.62	16.70	16.43	16.44	133886
2013-06-20	16.21	16.37	16.13	16.26	163712
2013-06-21	16.32	16.51	16.26	16.36	394958
2013-06-24	16.30	16.50	16.00	16.04	172481
2013-06-25	16.17	16.33	15.97	16.01	176314
2013-06-26	16.15	16.27	15.90	15.98	191284
2013-06-27	16.05	16.53	16.04	16.41	124414
2013-06-28	16.33	16.46	16.22	16.26	1693669
2013-07-01	16.31	16.87	16.21	16.80	184309
2013-07-02	16.83	16.91	16.47	16.60	135249
2013-07-03	16.57	16.70	16.46	16.51	76675
2013-07-05	16.75	16.89	16.52	16.85	130320
2013-07-08	16.92	17.08	16.85	16.96	187112
2013-07-09	17.00	17.13	16.90	17.02	166568
2013-07-10	17.06	17.15	17.01	17.10	177615
2013-07-11	17.19	17.35	17.18	17.27	162013
2013-07-12	17.20	17.35	17.19	17.24	87036
2013-07-15	17.24	17.76	17.24	17.72	207595
2013-07-16	17.70	17.89	17.53	17.73	124960
2013-07-17	17.67	17.89	17.47	17.68	96079
2013-07-18	17.69	17.82	17.58	17.69	81752
2013-07-19	17.65	17.73	17.53	17.61	128816
2013-07-22	17.52	17.78	17.43	17.77	186587
2013-07-23	17.77	17.84	17.67	17.80	99757
2013-07-24	17.91	17.91	17.60	17.80	130000
2013-07-25	17.43	17.94	17.42	17.94	231304
2013-07-26	17.79	17.81	17.56	17.64	67154
2013-07-29	17.56	17.70	17.37	17.52	104038
2013-07-30	17.53	17.74	17.46	17.56	147101
2013-07-31	17.55	17.85	17.55	17.68	189288
2013-08-01	17.78	17.90	17.63	17.72	205291
2013-08-02	17.72	18.47	17.48	18.42	256094
2013-08-05	18.39	18.52	18.20	18.34	174700
2013-08-06	18.30	18.35	18.07	18.18	118945
2013-08-07	18.17	18.54	18.02	18.51	227212
2013-08-08	18.53	18.83	18.43	18.76	235261
2013-08-09	18.67	18.95	18.54	18.93	144533
2013-08-12	18.91	19.58	18.90	19.52	354655
2013-08-13	19.59	20.31	19.53	20.06	283219
2013-08-14	20.03	20.05	19.71	19.85	281594
2013-08-15	19.65	19.65	19.29	19.29	132937
2013-08-16	19.15	19.41	19.05	19.37	135583
2013-08-19	19.40	19.68	19.39	19.39	115699
2013-08-20	19.43	19.88	19.43	19.78	185104
2013-08-21	19.66	20.00	19.60	19.85	194582
2013-08-22	19.96	20.07	19.80	19.93	171585
2013-08-23	19.91	20.09	19.84	20.00	133951
2013-08-26	19.98	20.15	19.79	19.86	116791
2013-08-27	19.64	19.74	19.17	19.29	150131
2013-08-28	19.24	19.50	19.05	19.37	112421
2013-08-29	19.37	19.73	19.32	19.47	240632
2013-08-30	19.40	19.57	19.27	19.28	158655
2013-09-03	19.47	19.83	19.38	19.63	182679
2013-09-04	19.61	19.91	19.46	19.80	230847
2013-09-05	19.85	19.99	19.74	19.94	114278
2013-09-06	19.98	20.04	19.61	19.87	112194
2013-09-09	19.87	20.37	19.87	20.27	196659
2013-09-10	20.31	20.78	20.21	20.76	167598
2013-09-11	20.74	20.80	20.42	20.63	101783
2013-09-12	20.58	20.58	18.96	19.01	508725
2013-09-13	19.00	19.00	18.52	18.56	398210
2013-09-16	18.72	18.76	18.50	18.60	339852
2013-09-17	18.57	18.70	18.36	18.68	288832
2013-09-18	18.74	18.95	18.63	18.73	429911
2013-09-19	18.74	18.85	18.70	18.75	269994
2013-09-20	18.75	18.76	18.15	18.66	727378
2013-09-23	18.65	18.75	18.47	18.48	322516
2013-09-24	18.53	18.73	18.29	18.59	330952
2013-09-25	18.58	18.99	18.52	18.84	182832
2013-09-26	18.85	18.98	18.67	18.76	128871
2013-09-27	18.57	18.69	18.45	18.45	250255
2013-09-30	18.33	18.82	18.27	18.80	262246
2013-10-01	18.84	19.19	18.80	19.16	191184
2013-10-02	19.02	19.19	18.87	18.96	210900
2013-10-03	18.90	18.96	18.32	18.37	238137
2013-10-04	18.32	18.59	18.29	18.50	358886
2013-10-07	18.36	18.49	18.15	18.16	291328
2013-10-08	18.20	18.26	17.61	17.66	312293
2013-10-09	17.74	18.14	17.64	18.00	325463
2013-10-10	18.23	18.50	18.14	18.38	159410
2013-10-11	18.30	18.60	18.12	18.49	286681
2013-10-14	18.38	18.82	18.35	18.70	306577
2013-10-15	18.70	18.79	18.43	18.57	315193
2013-10-16	18.73	18.86	18.38	18.47	198326
2013-10-17	18.44	18.90	18.22	18.90	318912
2013-10-18	19.06	19.09	18.78	18.93	348533
2013-10-21	18.91	19.15	18.68	18.92	302488
2013-10-22	18.96	19.04	18.81	18.90	129045
2013-10-23	18.80	19.00	18.64	18.92	143665
2013-10-24	18.95	19.00	18.77	18.90	142117
2013-10-25	18.97	18.97	18.62	18.84	229236
2013-10-28	18.79	19.00	18.56	19.00	302415
2013-10-29	19.10	19.15	18.03	18.18	349550
2013-10-30	18.25	18.25	16.87	16.87	530342
2013-10-31	16.83	17.20	16.83	17.06	279464
2013-11-01	17.01	17.09	16.19	16.22	532387
2013-11-04	16.28	16.62	16.26	16.57	438537
2013-11-05	16.52	16.60	16.28	16.43	337574
2013-11-06	16.48	16.49	15.78	15.80	835994
2013-11-07	15.86	15.97	15.40	15.44	671002
2013-11-08	15.43	15.57	15.33	15.39	471372
2013-11-11	15.40	15.45	15.25	15.39	386852
2013-11-12	15.37	15.44	15.28	15.35	292887
2013-11-13	15.30	15.37	15.18	15.25	597408
2013-11-14	15.20	15.45	15.13	15.35	339205
2013-11-15	15.33	15.97	15.23	15.77	838988
2013-11-18	15.78	16.50	15.77	16.02	616332
2013-11-19	15.99	16.08	15.56	15.79	1039623
2013-11-20	15.86	15.87	15.69	15.73	471783
2013-11-21	15.77	16.22	15.71	16.14	428855
2013-11-22	16.17	16.23	15.90	16.18	284335
2013-11-25	16.18	16.29	15.92	16.16	314295
2013-11-26	16.14	16.36	16.14	16.20	1002666
2013-11-27	16.23	16.27	16.07	16.26	522748
2013-11-29	16.36	16.54	16.26	16.35	129805
2013-12-02	16.32	16.43	16.06	16.33	476620
2013-12-03	16.27	16.32	16.14	16.24	296655
2013-12-04	16.14	16.42	15.90	15.97	234510
2013-12-05	15.94	16.05	15.75	16.00	255251
2013-12-06	16.15	16.34	16.01	16.25	211106
2013-12-09	16.23	16.34	16.05	16.20	214348
2013-12-10	16.12	16.34	15.97	15.97	416410
2013-12-11	15.95	16.36	15.94	16.30	451922
2013-12-12	16.24	16.47	16.19	16.21	974199
2013-12-13	16.25	16.38	16.10	16.13	305080
2013-12-16	16.16	16.64	16.15	16.61	301359
2013-12-17	16.65	16.74	16.42	16.57	424664
2013-12-18	16.55	16.71	16.35	16.66	517690
2013-12-19	16.59	16.59	16.28	16.38	485516
2013-12-20	16.30	17.06	16.21	16.92	674043
2013-12-23	16.97	17.31	16.69	17.17	427927
2013-12-24	17.14	17.45	17.10	17.31	138490
2013-12-26	17.34	17.45	17.20	17.26	196933
2013-12-27	17.34	17.39	17.13	17.35	281324
2013-12-30	17.28	17.46	17.19	17.44	263712
2013-12-31	17.42	17.74	17.42	17.58	295062
2014-01-02	17.56	17.62	17.29	17.37	322022
2014-01-03	17.37	17.51	17.30	17.33	157405
2014-01-06	17.40	17.45	17.05	17.10	194848
2014-01-07	17.21	17.51	17.02	17.47	274981
2014-01-08	17.40	17.53	16.92	16.99	443182
2014-01-09	17.00	17.20	16.67	16.75	304024
2014-01-10	16.68	16.79	16.55	16.70	249974
2014-01-13	16.66	16.90	16.64	16.74	208023
2014-01-14	16.86	17.09	16.72	16.96	122951
2014-01-15	16.96	17.45	16.84	17.44	213344
2014-01-16	17.40	17.62	17.26	17.35	295721
2014-01-17	17.38	17.47	16.96	16.99	223517
2014-01-21	17.00	17.21	16.89	16.97	264807
2014-01-22	17.03	17.09	16.90	16.98	194640
2014-01-23	16.94	17.04	16.65	16.71	225626
2014-01-24	16.55	16.80	16.06	16.37	250906
2014-01-27	16.50	16.50	15.92	16.09	529833
2014-01-28	15.79	16.52	15.38	15.87	757864
2014-01-29	15.54	15.80	14.96	15.14	866345
2014-01-30	15.23	15.50	14.96	15.00	1461116
2014-01-31	14.82	15.28	14.82	15.27	823333
2014-02-03	15.27	15.42	14.62	14.72	552542
2014-02-04	14.77	14.99	14.50	14.90	519398
2014-02-05	14.80	15.23	14.54	15.17	510739
2014-02-06	15.26	15.44	15.20	15.37	362972
2014-02-07	15.65	15.68	15.31	15.38	312576
2014-02-10	15.34	15.66	15.30	15.50	301498
2014-02-11	15.50	15.74	15.38	15.53	344881
2014-02-12	15.53	15.76	15.40	15.57	255091
2014-02-13	15.42	15.87	15.36	15.84	300077
2014-02-14	15.83	15.84	15.68	15.81	207698
2014-02-18	15.81	16.06	15.60	16.01	225739
2014-02-19	15.87	16.19	15.82	15.82	298550
2014-02-20	15.88	17.10	15.88	16.42	506287
2014-02-21	16.51	16.51	16.11	16.22	276013
2014-02-24	16.24	16.88	16.24	16.62	320082
2014-02-25	16.57	16.67	16.33	16.44	372329
2014-02-26	16.48	16.66	16.24	16.35	309052
2014-02-27	16.27	16.46	16.27	16.34	241518
2014-02-28	16.39	16.59	16.34	16.39	306942
2014-03-03	16.24	16.43	16.17	16.37	168412
2014-03-04	15.17	17.02	16.19	16.91	571474
2014-03-05	16.89	16.99	16.55	16.60	281185
2014-03-06	16.60	17.01	16.60	16.89	528152
2014-03-07	17.00	17.00	16.78	16.83	253626
2014-03-10	16.82	16.88	16.66	16.76	195450
2014-03-11	16.77	16.80	16.24	16.40	160060
2014-03-12	16.33	16.71	16.25	16.48	253651
2014-03-13	16.56	16.64	15.99	16.09	284413
2014-03-14	16.01	16.34	16.01	16.21	177461
2014-03-17	15.49	15.97	15.45	15.50	500986
2014-03-18	15.44	15.45	14.85	15.04	815856
2014-03-19	14.98	15.20	14.60	14.75	894351
2014-03-20	14.68	15.12	14.68	14.99	357795
2014-03-21	15.07	15.35	14.91	15.24	451400
2014-03-24	15.31	15.37	14.97	15.14	209149
2014-03-25	15.25	15.49	15.20	15.35	215662
2014-03-26	15.45	15.60	15.09	15.09	283400
2014-03-27	15.07	15.31	14.96	15.02	265976
2014-03-28	15.02	15.50	15.02	15.08	171694
2014-03-31	15.15	15.64	15.15	15.43	460126
2014-04-01	15.44	15.79	15.30	15.62	311232
2014-04-02	15.66	15.78	15.50	15.58	281113
2014-04-03	15.56	15.56	15.30	15.41	168734
2014-04-04	15.51	15.70	14.84	14.94	215431
2014-04-07	14.86	14.99	14.55	14.91	323342
2014-04-08	14.93	15.24	14.83	14.88	522184
2014-04-09	14.88	15.02	14.61	14.74	363813
2014-04-10	14.69	14.80	14.19	14.25	244690
2014-04-11	14.10	14.40	14.02	14.24	320168
2014-04-14	14.42	14.42	13.96	14.12	260956
2014-04-15	14.20	14.39	13.91	14.24	264072
2014-04-16	14.36	14.45	14.00	14.43	152286
2014-04-17	14.39	14.76	14.39	14.69	158690
2014-04-21	14.78	14.87	14.37	14.48	133586
2014-04-22	14.47	14.92	14.40	14.84	167722
2014-04-23	14.75	14.93	14.63	14.70	171164
2014-04-24	14.80	14.88	14.47	14.59	147642
2014-04-25	14.47	14.67	14.12	14.49	261548
2014-04-28	14.58	14.79	14.43	14.62	308924
2014-04-29	14.65	14.67	14.21	14.32	240093
2014-04-30	14.32	14.48	14.13	14.41	202219
2014-05-01	14.45	15.26	14.43	14.56	327935
2014-05-02	14.54	14.74	14.40	14.41	187115
2014-05-05	14.35	14.55	14.28	14.44	211243
2014-05-06	14.43	14.48	14.04	14.05	188934
2014-05-07	14.06	14.26	13.82	14.13	185096
2014-05-08	14.05	14.44	13.96	13.99	157011
2014-05-09	13.89	14.25	13.82	14.17	240461
2014-05-12	14.26	14.81	14.26	14.70	228579
2014-05-13	14.71	14.75	14.45	14.46	290454
2014-05-14	14.44	14.55	13.76	13.80	240366
2014-05-15	13.78	14.01	13.57	13.58	684596
2014-05-16	13.55	13.74	13.23	13.47	737939
2014-05-19	13.47	13.58	13.35	13.38	526923
2014-05-20	13.30	13.56	13.02	13.05	690665
2014-05-21	13.05	13.21	12.63	12.79	886298
2014-05-22	12.85	12.98	12.79	12.85	601581
2014-05-23	12.88	13.48	12.88	13.42	275081
2014-05-27	13.46	13.93	13.37	13.72	414064
2014-05-28	13.63	13.88	13.47	13.74	312958
2014-05-29	13.75	13.99	13.75	13.85	247691
2014-05-30	13.88	13.95	13.42	13.46	513767
2014-06-02	13.45	13.53	13.02	13.13	273591
2014-06-03	13.10	13.25	12.98	13.11	201239
2014-06-04	13.07	13.27	13.05	13.20	131754
2014-06-05	13.22	13.95	13.20	13.82	235902
2014-06-06	13.94	14.13	13.89	14.01	211516
2014-06-09	13.95	14.37	13.95	14.20	130692
2014-06-10	14.20	14.27	14.10	14.21	105949
2014-06-11	14.06	14.29	13.98	14.12	146748
2014-06-12	14.09	14.22	13.88	14.05	148923
2014-06-13	14.10	14.44	13.95	14.44	224659
2014-06-16	14.37	14.38	14.02	14.17	167187
2014-06-17	14.15	14.45	14.13	14.26	134478
2014-06-18	14.21	14.31	14.03	14.23	210592
2014-06-19	14.24	14.30	14.13	14.26	205664
2014-06-20	14.35	14.43	14.21	14.23	471444
2014-06-23	14.22	14.28	14.03	14.27	163315
2014-06-24	14.25	14.43	14.05	14.05	187500
2014-06-25	13.98	14.21	13.66	14.17	193499
2014-06-26	14.17	14.41	14.05	14.39	259517
2014-06-27	14.29	14.61	14.29	14.41	380073
2014-06-30	14.35	14.50	14.23	14.46	260903
2014-07-01	14.50	14.75	14.50	14.64	298070
2014-07-02	14.62	14.75	14.58	14.66	174382
2014-07-03	14.70	14.75	14.62	14.71	128095
2014-07-07	14.56	14.70	14.30	14.32	257870
2014-07-08	14.32	14.37	14.14	14.20	228232
2014-07-09	14.28	14.37	14.21	14.27	184484
2014-07-10	13.97	14.27	13.92	14.14	180635
2014-07-11	14.08	14.36	14.08	14.27	131733
2014-07-14	14.40	14.44	14.11	14.18	265034
2014-07-15	14.19	14.41	14.01	14.02	118115
2014-07-16	14.14	14.17	13.98	14.03	122971
2014-07-17	13.89	14.10	13.68	13.71	338753
2014-07-18	13.69	14.18	13.65	14.08	253608
2014-07-21	13.94	14.05	13.79	13.89	186331
2014-07-22	13.97	14.15	13.86	14.11	152932
2014-07-23	14.10	14.20	13.90	14.04	126572
2014-07-24	14.09	14.18	13.83	13.93	132879
2014-07-25	13.78	13.88	13.65	13.72	178275
2014-07-28	13.75	13.89	13.55	13.58	164187
2014-07-29	13.66	13.72	13.52	13.58	262618
2014-07-30	13.65	13.76	13.53	13.70	190768
2014-07-31	13.52	13.88	13.52	13.72	483476
2014-08-01	13.77	13.81	13.53	13.57	189800
2014-08-04	13.60	13.93	13.53	13.75	275030
2014-08-05	13.82	14.53	13.50	14.20	535761
2014-08-06	13.80	14.21	13.65	13.81	380192
2014-08-07	13.83	14.05	13.70	13.76	287503
2014-08-08	13.70	13.86	13.65	13.72	288778
2014-08-11	13.80	13.91	13.73	13.85	326531
2014-08-12	13.76	13.88	13.51	13.71	310438
2014-08-13	13.71	13.81	13.62	13.72	240469
2014-08-14	13.67	13.82	13.54	13.81	149049
2014-08-15	13.95	14.24	13.70	13.99	332803
2014-08-18	14.06	14.24	13.88	14.16	251737
2014-08-19	14.21	14.45	13.80	14.35	154442
2014-08-20	14.29	14.40	14.08	14.16	115514
2014-08-21	14.19	14.36	14.07	14.33	216507
2014-08-22	14.33	14.37	14.11	14.13	200143
2014-08-25	14.24	14.28	13.96	14.13	154412
2014-08-26	14.13	14.20	14.02	14.08	204496
2014-08-27	14.15	14.15	13.96	14.03	135990
2014-08-28	13.95	13.97	13.79	13.82	139171
2014-08-29	13.85	14.00	13.79	13.96	85216
2014-09-02	14.04	14.04	13.73	13.93	140989
2014-09-03	14.00	14.08	13.73	13.82	169688
2014-09-04	13.81	13.98	13.56	13.63	130988
2014-09-05	13.57	13.65	13.44	13.58	143796
2014-09-08	13.47	13.59	13.20	13.27	215536
2014-09-09	13.21	13.51	12.92	12.98	332381
2014-09-10	12.95	13.06	12.86	12.98	302145
2014-09-11	12.95	13.08	12.76	12.90	421639
2014-09-12	12.92	12.97	12.77	12.87	330049
2014-09-15	12.91	12.91	12.66	12.76	267575
2014-09-16	12.70	12.86	12.64	12.73	236819
2014-09-17	12.73	12.86	12.70	12.73	444159
2014-09-18	12.79	13.16	12.78	13.06	225647
2014-09-19	13.13	13.33	12.93	13.00	707927
2014-09-22	12.97	12.99	12.52	12.53	208954
2014-09-23	12.52	12.60	12.24	12.26	188625
2014-09-24	12.30	12.37	12.18	12.22	134564
2014-09-25	12.22	12.23	11.85	11.95	220197
2014-09-26	11.97	12.19	11.86	11.92	230512
2014-09-29	11.74	11.89	11.60	11.83	225228
2014-09-30	11.85	12.01	11.76	11.77	346271
2014-10-01	11.78	11.91	11.46	11.50	200809
2014-10-02	11.54	11.77	11.53	11.65	119028
2014-10-03	11.77	11.91	11.32	11.34	220997
2014-10-06	11.35	11.37	11.09	11.23	404752
2014-10-07	11.19	11.33	10.98	11.04	272750
2014-10-08	11.01	11.09	10.78	10.95	351046
2014-10-09	11.27	11.87	10.85	11.79	1189773
2014-10-10	11.68	11.95	11.57	11.66	399555
2014-10-13	11.68	12.15	11.58	11.90	341101
2014-10-14	11.87	12.36	11.69	12.08	546682
2014-10-15	11.99	12.30	11.79	12.03	558463
2014-10-16	11.92	12.47	11.83	12.41	429792
2014-10-17	12.60	12.73	12.12	12.20	358099
2014-10-20	12.12	12.27	11.99	12.22	201510
2014-10-21	12.26	12.37	12.10	12.27	339015
2014-10-22	12.27	12.30	11.99	12.05	166645
2014-10-23	12.13	12.44	12.08	12.30	221513
2014-10-24	12.34	12.50	12.23	12.37	186214
2014-10-27	12.25	12.41	12.08	12.39	200821
2014-10-28	12.52	13.43	12.52	13.43	357287
2014-10-29	13.28	13.28	12.59	12.94	634466
2014-10-30	12.84	13.04	12.70	12.90	302099
2014-10-31	13.18	13.56	13.09	13.49	394942
2014-11-03	13.45	13.62	13.13	13.19	631883
2014-11-04	13.18	13.30	13.07	13.19	328205
2014-11-05	13.32	13.42	13.10	13.36	394347
2014-11-06	13.36	13.43	13.14	13.30	473753
2014-11-07	13.32	13.36	13.08	13.34	181278
2014-11-10	13.30	13.45	13.17	13.22	209156
2014-11-11	13.19	13.33	13.14	13.32	182298
2014-11-12	13.23	13.44	13.20	13.41	164646
2014-11-13	13.47	13.48	13.28	13.35	30355
2014-11-14	13.24	13.27	13.09	13.21	114864
2014-11-17	13.20	13.23	12.90	12.95	177257
2014-11-18	12.98	13.10	12.93	13.04	181591
2014-11-19	13.07	13.17	12.86	13.02	298160
2014-11-20	12.96	13.34	12.93	13.29	168631
2014-11-21	13.52	13.54	13.21	13.47	231180
2014-11-24	13.53	13.69	13.33	13.65	227718
2014-11-25	13.67	13.75	13.52	13.68	225777
2014-11-26	13.72	13.73	13.34	13.42	127970
2014-11-28	13.38	13.69	13.20	13.27	110492
2014-12-01	13.17	13.51	13.17	13.34	279796
2014-12-02	13.31	13.60	13.31	13.58	159567
2014-12-03	13.62	13.86	13.47	13.62	193772
2014-12-04	13.54	13.70	13.33	13.54	175391
2014-12-05	13.54	13.93	13.52	13.88	164185
2014-12-08	13.76	14.08	13.70	13.89	266354
2014-12-09	13.71	14.45	13.71	14.44	312868
2014-12-10	14.39	14.40	13.75	13.76	195001
2014-12-11	13.86	14.12	13.57	13.60	181462
2014-12-12	13.39	13.49	13.26	13.32	171657
2014-12-15	13.41	13.62	13.15	13.27	214833
2014-12-16	13.26	13.73	13.09	13.33	206969
2014-12-17	13.35	13.97	13.17	13.85	276380
2014-12-18	14.00	14.21	13.75	13.88	287586
2014-12-19	13.84	13.92	13.34	13.39	1061333
2014-12-22	13.45	13.59	13.25	13.58	210771
2014-12-23	13.50	13.86	13.50	13.72	150488
2014-12-24	13.79	14.05	13.65	13.97	102435
2014-12-26	14.06	14.14	13.89	14.08	145966
2014-12-29	14.09	14.14	13.86	13.98	144352
2014-12-30	13.90	14.01	13.76	13.79	119083
2014-12-31	13.79	13.90	13.61	13.65	207340
2015-01-02	13.76	13.81	13.26	13.54	177135
2015-01-05	13.43	13.65	13.27	13.28	176620
2015-01-06	13.35	13.70	12.85	12.95	200362
2015-01-07	13.06	13.25	12.77	12.95	152956
2015-01-08	13.05	13.29	12.99	13.08	173036
2015-01-09	13.04	13.28	13.00	13.08	237993
2015-01-12	13.10	13.22	12.78	12.98	168003
2015-01-13	13.09	13.49	12.92	13.11	162180
2015-01-14	12.94	13.12	12.64	12.67	207900
2015-01-15	12.75	13.15	12.55	13.00	546578
2015-01-16	12.96	13.57	12.96	13.56	317893
2015-01-20	13.61	13.84	13.45	13.78	194242
2015-01-21	13.78	13.87	13.68	13.75	155412
2015-01-22	13.81	13.93	13.62	13.89	132618
2015-01-23	13.81	13.97	13.68	13.86	205230
2015-01-26	13.88	14.00	13.74	13.96	183559
2015-01-27	14.32	16.14	14.19	16.11	1173969
2015-01-28	16.13	17.21	16.00	16.73	1242750
2015-01-29	16.73	17.50	16.59	17.49	754645
2015-01-30	17.27	17.56	17.00	17.19	598916
2015-02-02	17.20	17.59	16.97	17.50	501623
2015-02-03	17.55	17.80	17.31	17.47	382252
2015-02-04	17.42	17.84	17.30	17.57	404770
2015-02-05	16.91	17.30	16.54	17.00	617764
2015-02-06	16.99	17.20	16.72	17.09	416168
2015-02-09	17.03	17.39	16.77	17.06	236845
2015-02-10	17.23	17.23	16.79	17.06	277906
2015-02-11	17.08	17.28	16.91	17.12	157455
2015-02-12	17.24	17.48	17.04	17.31	140216
2015-02-13	17.34	17.55	17.22	17.40	190219
2015-02-17	17.35	17.40	17.08	17.14	163758
2015-02-18	17.15	17.38	17.00	17.37	235543
2015-02-19	17.28	17.38	17.17	17.28	102804
2015-02-20	17.30	17.55	17.17	17.54	353767
2015-02-23	17.54	17.68	17.28	17.65	293595
2015-02-24	17.65	17.65	17.14	17.44	187706
2015-02-25	17.50	17.52	17.25	17.40	142884
2015-02-26	17.37	17.79	17.37	17.70	244611
2015-02-27	17.66	17.75	17.38	17.49	212549
2015-03-02	17.45	17.55	17.25	17.41	208918
2015-03-03	17.44	17.61	17.24	17.31	225467
2015-03-04	17.21	17.48	17.04	17.43	218656
2015-03-05	17.39	17.52	17.21	17.47	209270
2015-03-06	17.32	17.60	17.27	17.58	245763
2015-03-09	17.60	17.69	17.44	17.51	255582
2015-03-10	17.31	17.58	17.31	17.51	211722
2015-03-11	17.52	17.65	17.35	17.62	276351
2015-03-12	17.75	18.00	17.45	17.72	212019
2015-03-13	17.75	17.97	17.60	17.91	235772
2015-03-16	18.00	18.30	17.74	18.05	262020
2015-03-17	18.00	18.35	17.95	18.29	216553
2015-03-18	18.13	18.70	18.12	18.70	264880
2015-03-19	18.61	18.68	18.28	18.41	108567
2015-03-20	18.57	18.61	18.40	18.46	310587
2015-03-23	18.41	18.47	18.31	18.41	130974
2015-03-24	18.40	18.40	18.16	18.30	185473
2015-03-25	18.34	18.34	17.66	17.68	179610
2015-03-26	17.55	17.95	17.17	17.88	280302
2015-03-27	17.86	17.90	17.59	17.74	165847
2015-03-30	17.78	18.45	17.74	18.31	160422
2015-03-31	18.17	18.51	18.03	18.46	188546
2015-04-01	18.44	18.58	18.25	18.50	160360
2015-04-02	18.43	18.97	18.33	18.91	298159
2015-04-06	18.74	18.87	18.40	18.57	214195
2015-04-07	18.50	18.59	18.16	18.31	157569
2015-04-08	18.26	18.67	18.19	18.60	300171
2015-04-09	18.53	18.71	18.44	18.56	129357
2015-04-10	18.66	18.85	18.45	18.83	131438
2015-04-13	18.79	18.83	18.54	18.66	78061
2015-04-14	18.73	18.78	18.37	18.45	205735
2015-04-15	18.51	18.86	18.45	18.67	131861
2015-04-16	18.68	18.77	18.53	18.62	97191
2015-04-17	18.48	18.61	18.28	18.33	134622
2015-04-20	18.47	18.89	18.43	18.72	135215
2015-04-21	18.77	18.91	18.66	18.78	166779
2015-04-22	18.81	18.93	18.40	18.75	113766
2015-04-23	18.63	18.86	18.46	18.80	175770
2015-04-24	18.83	18.84	18.55	18.74	107478
2015-04-27	18.80	18.94	18.51	18.70	178734
2015-04-28	19.00	19.59	18.52	19.20	499938
2015-04-29	19.20	19.24	18.51	18.97	361719
2015-04-30	18.80	18.88	17.65	17.79	390657
2015-05-01	17.83	18.00	17.56	17.88	198423
2015-05-04	17.85	18.25	17.76	17.93	184808
2015-05-05	17.92	17.92	17.50	17.68	171330
2015-05-06	17.80	17.86	17.20	17.71	162887
2015-05-07	17.65	18.19	17.50	18.07	174662
2015-05-08	18.22	18.25	17.97	18.05	83327
2015-05-11	17.98	18.35	17.98	18.08	114028
2015-05-12	18.02	18.12	17.68	17.92	122141
2015-05-13	18.02	18.22	17.77	18.12	157205
2015-05-14	18.23	18.76	18.23	18.74	242123
2015-05-15	18.65	18.75	18.34	18.42	174154
2015-05-18	18.40	18.80	17.91	18.66	314610
2015-05-19	18.70	18.76	18.46	18.70	166452
2015-05-20	18.76	18.97	18.43	18.88	255107
2015-05-21	18.85	19.35	18.79	19.26	400663
2015-05-22	19.17	19.37	18.96	18.96	193591
2015-05-26	18.82	18.82	18.28	18.36	152822
2015-05-27	18.34	18.87	18.24	18.76	192955
2015-05-28	18.66	18.91	18.56	18.67	293857
2015-05-29	18.62	18.84	18.39	18.67	230927
2015-06-01	18.79	18.79	18.28	18.66	194145
2015-06-02	18.53	18.80	18.53	18.72	152832
2015-06-03	18.71	18.85	18.68	18.81	181855
2015-06-04	18.75	18.82	18.39	18.53	98524
2015-06-05	18.54	18.79	18.25	18.68	117373
2015-06-08	18.63	18.74	18.48	18.49	95372
2015-06-09	18.42	18.61	18.25	18.52	103179
2015-06-10	18.64	18.84	18.48	18.75	236889
2015-06-11	18.76	18.81	18.64	18.70	144028
2015-06-12	18.69	18.79	18.48	18.74	73308
2015-06-15	18.55	18.55	18.16	18.48	135257
2015-06-16	18.51	18.75	18.45	18.63	233163
2015-06-17	18.93	19.25	18.53	18.77	403630
2015-06-18	18.81	19.49	18.72	19.08	591483
2015-06-19	19.00	19.26	18.89	19.04	629995
2015-06-22	19.05	19.26	18.89	19.13	318763
2015-06-23	19.17	19.64	18.97	19.53	282041
2015-06-24	19.41	19.52	19.14	19.22	267334
2015-06-25	19.42	19.44	18.96	19.08	230191
2015-06-26	19.15	19.38	19.06	19.23	580323
2015-06-29	19.03	19.32	18.95	18.99	186209
2015-06-30	19.12	19.22	18.64	18.98	275315
2015-07-01	19.18	19.30	18.60	18.61	250476
2015-07-02	18.62	18.72	18.05	18.20	245478
2015-07-06	18.02	18.48	18.01	18.42	224316
2015-07-07	18.39	18.45	18.04	18.37	213624
2015-07-08	18.20	18.30	18.04	18.09	231325
2015-07-09	18.34	18.38	18.01	18.06	199276
2015-07-10	18.27	18.45	18.06	18.28	367586
2015-07-13	18.28	18.31	18.06	18.23	240083
2015-07-14	18.15	18.50	18.15	18.40	213815
2015-07-15	18.43	18.49	18.11	18.18	181859
2015-07-16	18.25	18.54	18.21	18.23	194874
2015-07-17	18.31	18.33	17.99	18.02	153944
2015-07-20	18.00	18.00	17.61	17.72	265252
2015-07-21	17.70	17.86	17.54	17.61	183846
2015-07-22	17.47	17.66	17.30	17.50	106493
2015-07-23	17.52	17.75	17.37	17.45	137495
2015-07-24	17.43	17.52	17.15	17.18	164521
2015-07-27	17.07	17.18	16.82	16.89	214125
2015-07-28	17.06	17.19	16.72	17.07	124213
2015-07-29	16.99	17.18	16.80	17.05	200507
2015-07-30	16.94	17.53	16.89	17.46	193899
2015-07-31	17.48	17.50	16.99	17.00	265298
2015-08-03	17.00	17.11	16.83	16.90	375091
2015-08-04	17.49	17.49	16.76	17.03	680902
2015-08-05	17.23	18.74	17.00	18.69	552964
2015-08-06	18.70	18.71	18.01	18.13	253199
2015-08-07	17.98	18.25	17.97	18.15	248550
2015-08-10	18.11	18.22	17.83	17.99	170149
2015-08-11	17.88	18.11	17.76	18.05	192490
2015-08-12	17.91	18.20	17.74	17.97	127925
2015-08-13	18.00	18.11	17.69	17.72	82242
2015-08-14	17.62	17.92	17.53	17.84	128990
2015-08-17	17.70	17.98	17.32	17.90	273804
2015-08-18	17.87	17.92	17.50	17.72	225671
2015-08-19	17.62	17.97	17.27	17.79	218255
2015-08-20	17.52	17.99	17.23	17.82	305831
2015-08-21	17.34	18.04	17.34	17.63	334544
2015-08-24	16.52	17.35	16.25	16.69	337319
2015-08-25	17.28	17.29	16.61	16.62	245204
2015-08-26	17.02	17.08	16.75	16.96	216205
2015-08-27	17.10	17.10	15.82	16.77	1107239
2015-08-28	16.69	17.15	16.69	16.89	262069
2015-08-31	16.86	17.00	16.63	16.89	286937
2015-09-01	16.56	16.80	16.37	16.46	255239
2015-09-02	16.55	16.57	16.18	16.52	262329
2015-09-03	16.59	16.87	16.33	16.56	190881
2015-09-04	16.28	16.80	16.12	16.52	265281
2015-09-08	16.68	17.07	16.64	16.86	156823
2015-09-09	16.85	17.05	16.57	16.63	228112
2015-09-10	16.59	16.90	16.49	16.60	132447
2015-09-11	16.41	16.68	16.30	16.60	147015
2015-09-14	16.64	16.65	16.39	16.48	113003
2015-09-15	16.53	16.76	16.35	16.67	192636
2015-09-16	16.74	16.84	16.56	16.76	142354
2015-09-17	16.76	17.07	16.65	16.87	164352
2015-09-18	16.63	16.93	16.45	16.63	333767
2015-09-21	16.77	16.77	16.34	16.42	230610
2015-09-22	16.27	16.31	16.07	16.10	135214
2015-09-23	15.96	16.00	15.41	15.62	243844
2015-09-24	15.50	15.50	15.04	15.34	469432
2015-09-25	15.44	15.84	15.19	15.78	364387
2015-09-28	15.68	15.91	15.50	15.70	244885
2015-09-29	15.71	16.00	15.71	15.87	200045
2015-09-30	16.01	16.20	15.84	16.08	196209
2015-10-01	16.05	16.17	15.88	15.97	196409
2015-10-02	15.84	16.28	15.69	16.27	142630
2015-10-05	16.37	16.75	16.37	16.72	231287
2015-10-06	16.68	16.96	16.51	16.56	112899
2015-10-07	16.69	16.88	16.55	16.81	226443
2015-10-08	16.76	16.87	16.53	16.71	159441
2015-10-09	16.79	16.89	16.68	16.75	102924
2015-10-12	16.78	16.93	16.57	16.87	95825
2015-10-13	16.82	16.93	16.43	16.45	89317
2015-10-14	16.46	16.78	16.32	16.45	91913
2015-10-15	16.49	17.21	16.34	17.20	285121
2015-10-16	17.14	17.14	16.46	16.64	169373
2015-10-19	16.60	16.88	16.52	16.86	116777
2015-10-20	16.82	17.20	16.69	17.18	179754
2015-10-21	17.25	17.25	16.73	16.80	141399
2015-10-22	16.81	17.44	16.56	17.27	208203
2015-10-23	17.30	17.72	16.94	17.65	173009
2015-10-26	17.57	17.57	17.03	17.06	272883
2015-10-27	17.51	18.36	16.83	17.77	377441
2015-10-28	18.11	18.51	17.91	18.49	324071
2015-10-29	18.32	18.35	17.88	18.04	182023
2015-10-30	18.12	18.27	17.92	18.12	214994
2015-11-02	18.10	18.39	17.97	18.30	179902
2015-11-03	18.23	18.31	18.05	18.15	179761
2015-11-04	18.24	18.31	17.98	18.11	122295
2015-11-05	18.15	18.36	17.92	18.35	145865
2015-11-06	18.21	18.75	18.21	18.73	140883
2015-11-09	18.70	18.72	18.38	18.49	122294
2015-11-10	18.49	18.50	18.22	18.43	120162
2015-11-11	18.47	18.77	18.37	18.45	145343
2015-11-12	18.31	18.64	18.13	18.51	219235
2015-11-13	18.37	18.48	18.03	18.35	183748
2015-11-16	18.33	18.48	18.18	18.38	182293
2015-11-17	18.41	18.54	17.48	18.32	206912
2015-11-18	18.41	18.83	18.20	18.69	247772
2015-11-19	18.70	18.88	18.43	18.68	119961
2015-11-20	18.70	18.89	18.68	18.78	111120
2015-11-23	18.78	18.78	18.53	18.64	176218
2015-11-24	18.59	18.67	18.29	18.32	304660
2015-11-25	18.35	18.62	18.25	18.51	219867
2015-11-27	18.51	18.80	18.51	18.74	66470
2015-11-30	18.80	18.82	18.51	18.62	319479
2015-12-01	18.62	18.93	18.46	18.92	181665
2015-12-02	18.88	19.36	18.73	19.15	354162
2015-12-03	19.27	19.27	18.73	18.75	162778
2015-12-04	18.79	19.20	18.76	19.12	197366
2015-12-07	19.07	19.27	18.72	18.75	140327
2015-12-08	18.66	18.74	18.37	18.57	138081
2015-12-09	18.51	18.60	17.84	17.88	240324
2015-12-10	17.84	18.18	17.78	18.03	150142
2015-12-11	17.71	18.48	17.68	17.97	187428
2015-12-14	17.98	18.25	17.83	17.93	218355
2015-12-15	18.03	18.30	17.84	18.19	206490
2015-12-16	18.26	18.59	18.12	18.53	180911
2015-12-17	18.62	18.84	18.33	18.77	234059
2015-12-18	18.72	18.85	18.16	18.67	1378895
2015-12-21	18.75	18.90	18.43	18.64	185877
2015-12-22	18.64	18.95	18.46	18.86	130916
2015-12-23	18.94	19.00	18.63	18.79	168341
2015-12-24	18.80	19.01	18.79	18.88	111285
2015-12-28	18.81	18.99	18.55	18.71	147569
2015-12-29	18.81	19.11	18.77	19.05	221952
2015-12-30	19.01	19.46	18.95	19.13	229945
2015-12-31	19.13	19.18	18.53	18.56	244627
2016-01-04	18.29	18.33	17.67	17.68	323735
2016-01-05	17.76	17.88	17.59	17.70	252328
2016-01-06	17.51	17.87	17.33	17.33	513923
2016-01-07	17.09	17.34	16.87	16.99	431160
2016-01-08	16.98	17.49	16.41	16.42	461769
2016-01-11	16.51	16.81	16.43	16.57	267306
2016-01-12	16.72	16.90	16.45	16.74	277152
2016-01-13	16.85	16.90	16.54	16.66	410863
2016-01-14	16.78	17.17	16.61	16.79	270187
2016-01-15	16.35	16.63	16.09	16.49	389874
2016-01-19	16.68	16.85	16.24	16.57	390513
2016-01-20	16.50	17.05	16.36	16.89	353683
2016-01-21	16.90	16.91	16.41	16.54	320857
2016-01-22	16.94	16.99	16.65	16.86	424523
2016-01-25	16.94	17.12	16.71	17.00	396067
2016-01-26	17.78	19.76	17.30	19.53	1122751
2016-01-27	19.82	20.25	19.37	19.49	845763
2016-01-28	19.53	19.84	19.50	19.79	529230
2016-01-29	19.79	20.80	19.79	20.80	930936
2016-02-01	20.80	20.97	20.36	20.50	600445
2016-02-02	20.44	20.80	20.25	20.49	371957
2016-02-03	20.75	20.79	20.07	20.36	386304
2016-02-04	20.28	20.52	20.22	20.35	382341
2016-02-05	20.16	20.58	20.04	20.12	483200
2016-02-08	19.88	20.12	19.71	19.97	328182
2016-02-09	19.66	20.25	19.66	20.00	363990
2016-02-10	20.18	20.37	19.74	19.76	281175
2016-02-11	19.32	19.70	19.02	19.57	459591
2016-02-12	19.71	19.99	19.54	19.91	265316
2016-02-16	19.99	20.28	19.82	20.15	295187
2016-02-17	20.24	20.41	19.94	20.38	337090
2016-02-18	20.36	20.82	20.27	20.47	412979
2016-02-19	20.43	21.15	20.32	21.14	459149
2016-02-22	21.26	21.31	20.77	20.98	562603
2016-02-23	20.96	22.00	20.96	21.61	767722
2016-02-24	21.35	21.64	21.01	21.61	288263
2016-02-25	21.58	21.63	21.32	21.50	166809
2016-02-26	21.52	21.61	21.35	21.61	288536
2016-02-29	21.52	22.10	21.50	21.95	597574
2016-03-01	21.95	21.95	21.95	21.93	301014
2016-03-02	21.96	22.03	21.64	21.93	264165
2016-03-03	21.79	21.79	21.79	21.63	218839
2016-03-04	21.63	21.63	21.63	21.31	452061
2016-03-07	21.29	21.89	21.05	21.28	341595
2016-03-08	21.01	21.38	21.01	21.40	1000
2016-03-09	21.24	21.24	21.24	21.03	209276
2016-03-10	21.09	21.29	20.86	21.03	176503
2016-03-11	21.13	21.37	20.97	21.22	212102
2016-03-14	21.22	21.36	21.03	21.03	112397
2016-03-15	21.03	21.03	21.03	20.55	241727
2016-03-16	20.53	20.66	20.01	20.41	200397
2016-03-17	20.26	21.38	20.00	21.04	360959
2016-03-18	21.15	21.61	21.13	21.48	605072
2016-03-21	21.51	21.51	20.94	21.17	208913
2016-03-22	21.03	21.26	20.97	21.11	189603
2016-03-23	20.98	21.09	20.84	20.84	248024
2016-03-24	20.84	20.84	20.84	20.85	161158
2016-03-28	20.88	21.06	20.54	20.66	43930
2016-03-29	20.73	21.50	20.50	20.71	235877
2016-03-30	21.38	21.57	21.05	21.52	270647
2016-03-31	21.48	21.82	21.09	21.52	303774
2016-04-01	21.48	21.57	21.08	21.41	201006
2016-04-04	21.49	21.49	20.89	21.22	234172
2016-04-05	21.22	21.22	21.22	21.03	482161
2016-04-06	21.04	21.15	20.76	21.08	177488
2016-04-07	20.93	21.20	20.76	20.98	183687
2016-04-08	21.15	21.28	20.97	21.12	108210
2016-04-11	21.16	21.75	21.16	21.26	137801
2016-04-12	21.23	21.43	21.15	21.27	118841
2016-04-13	21.44	21.75	21.09	21.71	215495
2016-04-14	21.58	22.51	21.58	22.32	371156
2016-04-15	22.22	22.36	21.81	21.93	189767
2016-04-18	21.78	22.03	21.77	21.97	116273
2016-04-19	21.93	22.21	21.78	22.04	175427
2016-04-20	22.10	22.10	21.54	21.74	202374
2016-04-21	22.20	22.72	21.42	22.05	433279
2016-04-22	22.00	22.40	21.61	21.90	448922
2016-04-25	21.78	21.92	21.45	21.61	411709
2016-04-26	22.00	23.39	21.66	23.14	1104890
2016-04-27	23.08	23.13	20.33	20.77	926994
2016-04-28	20.75	21.61	20.68	21.26	608794
2016-04-29	20.95	21.04	20.61	20.87	431292
2016-05-02	20.88	20.89	20.50	20.79	334066
2016-05-03	20.70	20.99	20.50	20.86	315529
2016-05-04	20.72	20.95	20.64	20.86	396796
2016-05-05	20.86	20.87	20.40	20.41	259748
2016-05-06	20.40	20.61	20.08	20.60	305085
2016-05-09	20.50	20.69	20.17	20.37	221901
2016-05-10	20.50	20.61	20.31	20.51	160891
2016-05-11	20.41	20.48	20.10	20.16	218628
2016-05-12	20.18	20.34	19.52	19.56	586097
2016-05-13	19.61	19.95	19.39	19.45	276931
2016-05-16	19.50	19.71	19.23	19.54	219463
2016-05-17	19.50	19.55	18.95	19.20	352546
2016-05-18	19.15	19.98	19.11	19.56	287946
2016-05-19	19.48	19.72	19.33	19.58	290306
2016-05-20	19.61	19.84	19.36	19.64	215368
2016-05-23	19.60	19.90	19.49	19.50	242680
2016-05-24	19.51	20.00	19.23	19.94	269831
2016-05-25	19.99	20.06	19.57	19.87	153149
2016-05-26	19.97	20.00	19.80	19.86	155902
2016-05-27	19.79	20.07	19.79	19.96	189345
2016-05-31	19.95	20.41	19.56	20.38	290926
2016-06-01	20.31	20.31	20.08	20.23	167520
2016-06-02	20.24	20.35	20.13	20.33	222747
2016-06-03	20.31	20.35	20.09	20.32	108683
2016-06-06	20.29	20.70	20.29	20.63	202378
2016-06-07	20.57	20.64	20.39	20.56	143520
2016-06-08	20.51	20.85	20.51	20.79	162233
2016-06-09	20.72	20.72	20.42	20.52	151529
2016-06-10	20.30	20.30	19.80	19.86	226757
2016-06-13	19.88	20.14	19.76	19.89	197627
2016-06-14	19.83	20.15	19.83	20.10	175725
2016-06-15	20.04	20.27	20.04	20.10	115892
2016-06-16	20.00	20.25	19.79	20.23	107128
2016-06-17	20.30	20.30	19.65	19.79	404157
2016-06-20	19.94	20.09	19.83	20.02	306870
2016-06-21	20.08	20.08	19.69	19.74	138497
2016-06-22	19.74	19.81	19.41	19.46	225453
2016-06-23	19.68	19.91	19.64	19.80	182529
2016-06-24	19.00	19.12	18.71	18.78	1364007
2016-06-27	18.60	18.60	17.91	18.02	306730
2016-06-28	18.19	18.38	18.04	18.13	255973
2016-06-29	18.28	18.44	18.17	18.31	200111
2016-06-30	18.42	18.76	18.32	18.76	242900
2016-07-01	18.67	18.77	18.40	18.55	153756
2016-07-05	18.52	18.66	18.00	18.12	235912
2016-07-06	18.01	18.38	17.76	18.31	185868
2016-07-07	18.44	18.56	18.22	18.47	209796
2016-07-08	18.57	19.01	18.53	18.99	250890
2016-07-11	19.01	19.30	18.86	19.25	226632
2016-07-12	19.37	19.69	19.36	19.59	202849
2016-07-13	19.72	19.81	19.59	19.68	182288
2016-07-14	19.99	19.99	19.46	19.69	156081
2016-07-15	19.72	20.14	19.72	19.97	224798
2016-07-18	20.04	20.26	19.73	19.74	166528
2016-07-19	19.74	19.89	19.56	19.67	148035
2016-07-20	19.78	19.88	19.62	19.81	107853
2016-07-21	19.73	20.02	19.56	19.62	125673
2016-07-22	19.59	19.94	19.37	19.75	137164
2016-07-25	19.66	19.98	19.60	19.85	99509
2016-07-26	19.89	20.34	19.81	20.22	198537
2016-07-27	20.18	20.44	19.94	20.42	119279
2016-07-28	20.43	20.46	20.18	20.28	102009
2016-07-29	20.23	20.27	20.02	20.10	209660
2016-08-01	20.05	20.51	19.90	20.37	233497
2016-08-02	21.00	22.63	20.76	21.33	861578
2016-08-03	21.26	21.31	20.34	20.39	288948
2016-08-04	20.32	20.43	20.07	20.23	205048
2016-08-05	20.41	20.70	20.29	20.56	278293
2016-08-08	20.62	20.74	20.50	20.73	172960
2016-08-09	20.62	20.90	20.62	20.78	185409
2016-08-10	20.87	21.12	20.78	21.10	279751
2016-08-11	21.18	21.38	21.07	21.32	192881
2016-08-12	21.24	21.47	21.22	21.34	154248
2016-08-15	21.44	21.70	21.41	21.63	134228
2016-08-16	21.59	21.89	21.54	21.65	159714
2016-08-17	21.60	21.82	21.51	21.59	201532
2016-08-18	21.54	21.78	21.54	21.72	108986
2016-08-19	21.66	21.93	21.46	21.67	133006
2016-08-22	21.55	21.80	21.22	21.66	97763
2016-08-23	21.55	21.93	21.55	21.79	136737
2016-08-24	21.90	22.00	21.64	21.70	137088
2016-08-25	21.67	21.81	21.44	21.60	133498
2016-08-26	21.68	21.77	21.35	21.37	161940
2016-08-29	21.37	21.59	21.35	21.38	102469
2016-08-30	21.34	21.58	21.21	21.30	116039
2016-08-31	21.20	21.47	21.06	21.19	254142
2016-09-01	21.24	21.42	21.05	21.41	129150
2016-09-02	21.35	21.83	21.35	21.83	202389
2016-09-06	21.76	21.90	21.50	21.75	182887
2016-09-07	21.79	22.40	21.79	22.36	291275
2016-09-08	22.21	22.56	22.01	22.56	235853
2016-09-09	22.32	22.50	21.53	21.54	208335
2016-09-12	21.48	21.87	21.44	21.83	132411
2016-09-13	21.71	21.82	21.26	21.26	154268
2016-09-14	21.32	21.66	21.02	21.27	172703
2016-09-15	21.25	22.16	21.23	22.16	161678
2016-09-16	22.21	22.76	22.04	22.50	534092
2016-09-19	22.52	22.82	22.31	22.61	410137
2016-09-20	22.66	22.90	22.60	22.65	126339
2016-09-21	22.64	23.49	22.64	23.47	296697
2016-09-22	23.50	23.81	23.22	23.71	390675
2016-09-23	23.63	23.70	23.39	23.44	199358
2016-09-26	23.33	23.71	23.03	23.30	277886
2016-09-27	23.21	23.55	23.19	23.46	174438
2016-09-28	23.46	23.53	23.31	23.51	111179
2016-09-29	23.50	23.72	23.36	23.45	257173
2016-09-30	23.46	24.46	23.39	24.33	363425
2016-10-03	24.33	24.39	23.84	24.32	469948
2016-10-04	24.32	24.46	23.80	24.13	211030
2016-10-05	24.30	25.32	24.03	25.17	581583
2016-10-06	24.96	25.87	24.73	25.84	685724
2016-10-07	25.63	25.82	25.30	25.70	401107
2016-10-10	25.75	25.90	25.29	25.80	192062
2016-10-11	25.50	25.75	25.30	25.55	301745
2016-10-12	25.65	25.80	25.20	25.60	330834
2016-10-13	25.55	25.65	25.05	25.50	269489
2016-10-14	25.55	26.05	25.50	25.95	446194
2016-10-17	25.75	25.95	25.50	25.65	196850
2016-10-18	25.85	26.05	25.65	25.75	203388
2016-10-19	25.80	26.00	25.65	26.00	231992
2016-10-20	25.85	26.00	25.40	25.90	230276
2016-10-21	25.60	26.25	25.55	26.15	227589
2016-10-24	26.35	27.35	26.35	27.25	695834
2016-10-25	27.50	28.25	25.75	25.95	1049163
2016-10-26	26.40	27.65	25.66	26.65	937102
2016-10-27	27.00	27.85	26.99	27.60	615784
2016-10-28	27.35	27.53	26.65	27.20	662906
2016-10-31	27.30	27.95	27.15	27.80	601934
2016-11-01	27.95	27.95	26.50	26.95	350841
2016-11-02	27.15	27.30	26.85	27.00	559404
2016-11-03	27.25	27.40	26.85	26.95	280821
2016-11-04	27.00	27.08	26.71	27.00	354975
2016-11-07	27.70	27.79	27.40	27.60	241133
2016-11-08	27.65	28.40	27.40	28.00	640192
2016-11-09	27.45	28.60	26.75	28.60	492093
2016-11-10	29.00	29.00	28.00	28.35	481104
2016-11-11	28.35	28.90	28.24	28.85	625636
2016-11-14	29.00	29.00	28.40	28.80	374228
2016-11-15	28.75	28.85	28.30	28.65	459192
2016-11-16	28.30	29.28	28.30	29.05	754571
2016-11-17	29.05	29.90	28.80	29.60	440599
2016-11-18	29.75	30.75	28.30	30.70	524576
2016-11-21	30.70	30.95	30.25	30.50	423848
2016-11-22	30.35	31.15	30.35	31.10	239160
2016-11-23	30.90	31.45	30.74	31.25	188599
2016-11-25	30.05	31.42	30.05	31.40	136841
2016-11-28	31.40	31.95	30.90	31.20	271701
2016-11-29	31.30	31.95	31.20	31.25	373872
2016-11-30	31.30	31.30	30.00	30.20	548083
2016-12-01	30.20	30.50	28.65	29.30	731610
2016-12-02	29.40	29.55	28.40	28.90	840172
2016-12-05	29.00	30.10	28.95	29.95	591020
2016-12-06	29.95	30.05	29.40	29.75	304261
2016-12-07	29.80	30.30	29.79	30.20	243124
2016-12-08	30.25	31.10	30.05	31.05	469867
2016-12-09	31.20	31.80	30.70	31.30	640791
2016-12-12	31.05	31.85	30.85	31.65	498229
2016-12-13	31.75	32.45	31.25	32.15	706417
2016-12-14	31.95	32.40	30.45	30.75	771794
2016-12-15	31.00	31.45	30.65	31.00	409571
2016-12-16	31.20	31.30	30.45	30.45	601940
2016-12-19	30.65	30.95	30.50	30.65	243468
2016-12-20	30.70	30.75	29.50	30.05	572928
2016-12-21	29.95	30.50	29.65	30.00	287724
2016-12-22	30.00	30.05	29.03	29.65	599115
2016-12-23	29.50	29.92	29.20	29.75	359066
2016-12-27	29.60	30.20	29.58	30.00	376933
2016-12-28	30.10	30.25	29.40	29.45	184719
2016-12-29	29.50	29.85	29.48	29.85	181096
2016-12-30	29.85	29.85	29.20	29.65	283329
2017-01-03	29.95	30.20	29.20	29.50	236615
2017-01-04	29.50	30.13	29.50	30.05	210194
2017-01-05	30.10	30.10	29.42	29.60	138644
2017-01-06	29.75	29.85	29.23	29.35	187637
2017-01-09	29.30	29.75	29.10	29.55	237796
2017-01-10	29.55	30.28	29.40	29.90	189761
2017-01-11	29.90	30.25	29.70	30.15	229368
2017-01-12	30.05	30.05	29.10	29.90	158484
2017-01-13	30.05	30.70	30.05	30.30	241027
2017-01-17	30.25	30.25	29.45	29.50	340741
2017-01-18	29.65	30.00	29.65	29.78	339977
2017-01-19	29.80	30.40	29.80	30.20	533172
2017-01-20	30.45	31.20	30.00	30.85	690879
2017-01-23	30.95	31.63	30.95	31.40	896953
2017-01-24	33.35	36.25	32.70	36.05	2351339
2017-01-25	36.45	37.55	36.15	36.50	1213168
2017-01-26	36.45	36.50	35.90	36.25	441973
2017-01-27	36.25	36.65	36.15	36.25	340229
2017-01-30	36.25	36.35	35.60	36.10	429590
2017-01-31	35.85	36.60	35.85	36.50	377395
2017-02-01	36.75	37.05	36.10	36.35	313918
2017-02-02	35.80	36.45	35.55	36.15	542462
2017-02-03	36.40	37.20	36.20	37.10	433005
2017-02-06	36.85	36.95	36.05	36.60	283735
2017-02-07	36.60	37.07	36.35	36.60	371676
2017-02-08	36.55	39.50	36.25	38.75	1296597
2017-02-09	38.75	41.10	38.60	39.55	1288470
2017-02-10	39.90	40.10	39.35	39.65	397981
2017-02-13	39.75	40.15	38.95	39.10	370510
2017-02-14	39.10	39.65	38.90	39.45	338298
2017-02-15	39.25	40.25	38.85	40.00	362070
2017-02-16	40.00	40.20	38.70	39.35	489399
2017-02-17	39.20	39.30	38.80	39.00	454670
2017-02-21	39.05	39.35	38.60	39.35	773424
2017-02-22	39.30	39.45	37.70	38.25	713619
2017-02-23	38.45	39.00	36.65	37.40	646143
2017-02-24	36.80	37.65	36.05	37.30	571032
2017-02-27	37.25	37.25	36.20	36.65	532447
2017-02-28	36.50	36.50	35.25	35.60	599593
2017-03-01	36.10	36.85	36.05	36.40	542188
2017-03-02	36.40	36.55	35.38	35.55	422782
2017-03-03	35.50	35.78	35.25	35.60	431751
2017-03-06	35.35	35.75	35.30	35.50	353043
2017-03-07	35.40	36.08	35.30	35.55	388167
2017-03-08	35.85	35.90	35.38	35.45	437092
2017-03-09	35.50	35.95	35.20	35.75	375419
2017-03-10	35.65	36.25	35.15	35.43	614316
2017-03-13	35.40	35.60	34.20	34.60	923525
2017-03-14	34.45	34.45	32.60	33.00	1663691
2017-03-15	33.20	34.00	33.00	33.65	1232869
2017-03-16	33.85	34.05	33.50	33.60	843887
2017-03-17	33.35	35.35	33.10	35.15	1494795
2017-03-20	35.00	36.80	34.45	36.75	1397298
2017-03-21	37.05	37.20	35.10	35.15	999597
2017-03-22	35.15	35.95	34.40	35.90	781934
2017-03-23	35.90	37.40	35.70	37.00	1085228
2017-03-24	37.15	38.15	37.15	38.00	931043
2017-03-27	37.45	39.70	37.00	39.40	1210227
2017-03-28	39.45	39.80	38.80	39.60	952196
2017-03-29	39.50	39.60	37.85	38.60	1099201
2017-03-30	38.55	38.95	37.35	37.35	838200
2017-03-31	37.35	37.35	35.05	36.05	1677653
2017-04-03	36.05	36.35	34.58	34.70	813497
2017-04-04	34.60	34.95	33.85	34.00	1224999
2017-04-05	34.10	34.35	32.60	32.80	1262691
2017-04-06	32.90	33.85	32.75	33.30	560206
2017-04-07	33.30	33.50	32.80	32.95	679065
2017-04-10	33.00	33.50	32.40	32.45	429345
2017-04-11	32.35	33.05	31.67	32.00	1118577
2017-04-12	32.00	32.00	31.10	31.30	694563
2017-04-13	32.05	32.50	31.50	31.50	739311
2017-04-17	31.60	31.95	31.30	31.90	650582
2017-04-18	31.80	32.45	31.60	32.20	668082
2017-04-19	32.35	32.60	31.65	31.80	1045091
2017-04-20	32.00	33.00	31.65	32.75	771675
2017-04-21	32.80	33.55	32.40	32.50	722965
2017-04-24	33.25	34.05	33.15	33.60	607184
2017-04-25	34.00	34.35	33.75	34.05	514041
2017-04-26	33.95	33.95	32.70	32.75	763802
2017-04-27	32.85	33.60	32.70	33.40	473466
2017-04-28	33.45	34.00	32.80	33.15	496516
2017-05-01	33.30	34.30	32.70	34.10	1005379
2017-05-02	33.10	34.15	28.50	28.55	3677440
2017-05-03	28.70	29.00	27.25	27.73	1411249
2017-05-04	28.15	31.05	28.00	29.95	1882459
2017-05-05	30.20	30.50	29.70	30.40	1252530
2017-05-08	30.30	30.70	30.20	30.45	738994
2017-05-09	30.90	31.48	30.35	31.30	811990
2017-05-10	31.30	32.90	31.25	32.55	981828
2017-05-11	32.40	32.52	31.65	32.00	529781
2017-05-12	31.95	32.35	31.10	31.95	528817
2017-05-15	32.00	33.00	32.00	32.65	513041
2017-05-16	32.40	33.50	32.40	33.25	574046
2017-05-17	32.60	32.75	30.95	30.95	959927
2017-05-18	30.75	31.05	30.20	30.80	546752
2017-05-19	30.95	31.15	30.30	30.40	411216
2017-05-22	30.55	32.00	30.55	31.90	554895
2017-05-23	32.15	32.50	31.35	31.70	591859
2017-05-24	31.85	32.10	31.25	32.00	318348
2017-05-25	32.15	32.50	31.05	31.20	444683
2017-05-26	31.15	31.60	31.00	31.40	306650
2017-05-30	31.45	31.70	31.00	31.10	311688
2017-05-31	31.10	31.35	29.90	30.00	540253
2017-06-01	30.40	31.35	30.15	31.00	621116
2017-06-02	31.20	31.70	31.15	31.30	478802
2017-06-05	31.20	31.50	30.73	31.15	483228
2017-06-06	30.90	32.95	30.80	32.75	840765
2017-06-07	32.85	32.85	32.10	32.55	405448
2017-06-08	32.65	33.15	32.15	32.95	536230
2017-06-09	33.40	35.15	31.46	32.30	1129790
2017-06-12	32.25	33.65	31.65	32.75	587678
2017-06-13	33.30	33.80	32.80	33.55	614976
2017-06-14	33.60	33.95	32.15	32.60	486782
2017-06-15	31.90	32.45	31.45	32.30	321985
2017-06-16	32.30	33.60	32.15	33.40	744973
2017-06-19	33.60	34.20	33.45	34.05	465591
2017-06-20	34.00	34.30	33.18	33.25	339546
2017-06-21	33.60	34.95	33.45	34.60	514798
2017-06-22	34.40	34.70	33.43	34.10	484073
2017-06-23	34.15	35.30	33.75	35.30	618914
2017-06-26	35.40	35.60	34.30	34.80	388413
2017-06-27	34.60	34.70	33.55	33.55	575157
2017-06-28	33.95	34.70	33.25	34.55	406649
2017-06-29	34.35	34.35	33.10	33.95	462295
2017-06-30	33.95	34.45	33.65	34.30	372513
2017-07-03	34.60	35.10	34.07	34.30	235166
2017-07-05	34.30	34.83	34.00	34.70	286514
2017-07-06	34.20	34.98	34.15	34.70	305234
2017-07-07	34.80	35.85	34.45	35.45	364426
2017-07-10	35.15	36.20	35.00	35.90	368273
2017-07-11	35.90	36.50	35.70	36.45	336988
2017-07-12	36.60	37.40	36.60	36.75	534554
2017-07-13	36.80	37.80	36.73	37.65	455140
2017-07-14	37.75	38.45	37.50	38.25	390046
2017-07-17	38.20	38.98	37.10	37.30	476127
2017-07-18	37.15	37.30	36.75	37.15	263484
2017-07-19	37.45	38.00	37.25	37.90	230255
2017-07-20	38.05	38.45	37.60	37.85	176494
2017-07-21	38.15	38.45	37.60	38.20	233018
2017-07-24	39.20	40.50	38.95	40.45	842983
2017-07-25	40.50	40.90	39.65	39.75	583499
2017-07-26	38.55	39.00	37.85	38.45	550372
2017-07-27	38.65	38.90	36.25	37.05	652820
2017-07-28	36.85	37.85	36.80	37.80	288307
2017-07-31	37.80	38.20	37.40	38.10	302678
2017-08-01	38.45	38.70	37.85	38.60	335908
2017-08-02	37.95	38.05	36.00	36.20	547891
2017-08-03	36.40	36.84	35.20	35.95	604885
2017-08-04	36.15	36.35	34.60	35.35	901066
2017-08-07	40.25	40.25	36.70	38.15	1670880
2017-08-08	38.45	38.85	37.00	37.75	794370
2017-08-09	37.35	38.30	36.70	37.00	710847
2017-08-10	36.65	36.86	35.65	35.75	550643
2017-08-11	35.95	36.15	35.20	35.70	396505
2017-08-14	36.20	36.65	35.85	36.60	349509
2017-08-15	36.70	37.40	36.34	36.40	385351
2017-08-16	36.45	36.70	35.90	36.00	301751
2017-08-17	35.75	36.25	35.00	35.05	352147
2017-08-18	34.75	35.40	34.50	35.25	295795
2017-08-21	35.05	35.55	34.20	34.50	403134
2017-08-22	34.75	35.65	34.75	35.50	338987
2017-08-23	34.60	35.43	34.05	35.25	1552856
2017-08-24	35.50	36.25	35.20	35.35	4857353
2017-08-25	35.50	35.85	34.65	34.80	830157
2017-08-28	35.05	35.35	34.55	35.10	588817
2017-08-29	34.60	35.15	34.55	35.00	506005
2017-08-30	35.10	36.10	35.00	36.00	775955
2017-08-31	36.20	36.20	35.25	35.85	523155
2017-09-01	36.00	37.05	35.85	36.90	771740
2017-09-05	36.85	37.35	35.55	35.95	922768
2017-09-06	36.10	36.80	35.88	36.45	419638
2017-09-07	36.70	37.05	36.10	36.50	511938
2017-09-08	36.45	37.00	36.20	36.65	604739
2017-09-11	37.10	38.00	36.85	37.85	498434
2017-09-12	38.00	38.55	37.90	38.15	669651
2017-09-13	38.00	38.50	37.85	38.45	390509
2017-09-14	38.45	39.10	38.30	38.60	519951
2017-09-15	38.70	39.55	38.20	39.30	757247
2017-09-18	39.50	40.00	39.40	39.95	600216
2017-09-19	40.00	40.30	39.45	39.80	710781
2017-09-20	39.90	40.00	39.40	39.80	811326
2017-09-21	39.80	40.75	39.45	39.95	677482
2017-09-22	39.90	40.65	39.65	40.40	734936
2017-09-25	40.15	40.15	39.21	39.80	590424
2017-09-26	39.95	40.25	39.55	39.85	789666
2017-09-27	40.20	41.42	39.95	41.05	833892
2017-09-28	41.10	41.30	40.45	41.30	495742
2017-09-29	41.25	41.43	40.35	41.15	626448
2017-10-02	40.95	42.25	40.85	42.20	557117
2017-10-03	42.15	42.50	41.75	42.10	652736
2017-10-04	42.25	42.25	41.60	42.10	481730
2017-10-05	42.25	42.25	40.60	41.05	875846
2017-10-06	40.75	41.60	40.50	41.35	438196
2017-10-09	41.35	41.65	41.20	41.50	407197
2017-10-10	41.70	41.70	41.10	41.30	510919
2017-10-11	41.30	41.60	41.15	41.20	407818
2017-10-12	41.10	41.95	40.95	41.65	251363
2017-10-13	41.65	41.75	41.15	41.35	339650
2017-10-16	41.40	41.60	40.50	40.60	360792
2017-10-17	40.45	40.95	40.15	40.45	265834
2017-10-18	40.70	40.70	40.15	40.45	317288
2017-10-19	40.05	40.65	39.60	40.25	389607
2017-10-20	40.75	43.40	40.55	43.30	1093647
2017-10-23	43.30	43.70	42.65	43.20	738534
2017-10-24	43.45	44.33	43.45	43.88	686909
2017-10-25	43.30	44.45	43.30	44.10	660827
2017-10-26	44.20	44.55	43.85	44.35	474011
2017-10-27	44.55	44.63	43.95	44.55	634804
2017-10-30	44.30	44.85	44.00	44.30	912199
2017-10-31	41.10	46.50	41.10	45.20	1984149
2017-11-01	45.85	46.00	44.25	44.30	935384
2017-11-02	44.10	44.35	41.55	41.60	1185858
2017-11-03	41.65	42.40	40.65	41.50	798453
2017-11-06	41.55	42.65	41.50	42.00	516759
2017-11-07	42.00	42.15	40.85	41.40	514465
2017-11-08	41.80	44.00	41.65	43.85	1078078
2017-11-09	44.05	44.35	42.90	43.85	1037337
2017-11-10	43.90	47.20	43.65	47.15	1322602
2017-11-13	45.05	47.65	45.05	47.50	951076
2017-11-14	47.50	47.95	46.75	47.20	616805
2017-11-15	46.55	47.00	45.75	46.55	803608
2017-11-16	46.75	47.85	46.65	47.20	819434
2017-11-17	46.85	48.60	46.50	47.80	778245
2017-11-20	47.90	49.35	47.89	49.10	955353
2017-11-21	49.45	52.00	49.30	52.00	1213255
2017-11-22	51.65	52.55	51.23	51.95	1019210
2017-11-24	52.15	52.20	51.20	51.60	594862
2017-11-27	51.35	51.50	50.00	50.85	1130326
2017-11-28	51.10	51.15	50.03	51.00	550377
2017-11-29	51.00	51.20	47.20	47.75	855777
2017-11-30	48.25	48.75	47.00	47.40	835208
2017-12-01	47.35	47.45	44.80	45.65	840259
2017-12-04	46.35	46.43	42.85	43.00	1436369
2017-12-05	43.10	44.45	42.39	42.70	992745
2017-12-06	42.60	43.50	42.10	43.45	777687
2017-12-07	43.45	44.15	43.25	43.60	883602
2017-12-08	43.75	45.78	43.75	44.20	1056113
2017-12-11	44.45	46.50	44.45	46.25	764870
2017-12-12	46.10	46.60	45.75	46.25	789073
2017-12-13	45.75	46.25	42.35	44.75	2439198
2017-12-14	44.70	45.65	44.15	44.45	684179
2017-12-15	44.65	45.35	43.85	44.95	1111579
2017-12-18	45.45	46.70	45.40	46.65	525465
2017-12-19	46.80	47.60	46.70	47.25	649394
2017-12-20	47.55	47.70	46.60	47.40	424591
2017-12-21	47.45	47.85	46.90	47.55	434110
2017-12-22	47.65	47.80	46.85	47.30	417108
2017-12-26	47.00	47.55	46.00	47.05	721461
2017-12-27	46.95	47.70	46.75	47.50	349138
2017-12-28	47.55	48.10	47.35	47.55	452692
2017-12-29	47.75	47.75	46.90	46.95	460954
2018-01-02	46.90	48.65	46.65	48.40	583637
2018-01-03	48.55	50.00	48.45	49.65	623841
2018-01-04	49.85	50.00	47.40	48.60	760442
2018-01-05	49.25	50.73	48.65	50.25	906099
2018-01-08	50.20	51.50	49.35	51.25	641131
2018-01-09	51.30	51.90	50.70	51.30	543385
2018-01-10	50.75	51.45	49.85	50.05	452928
2018-01-11	50.10	51.00	49.63	50.70	341896
2018-01-12	50.65	51.59	50.40	51.45	279252
2018-01-16	51.70	51.80	49.95	50.35	480209
2018-01-17	50.75	52.45	50.40	51.45	1127351
2018-01-18	52.55	52.65	51.45	52.05	576704
2018-01-19	52.05	53.08	51.90	52.95	471404
2018-01-22	51.20	51.68	47.90	48.40	1858315
2018-01-23	48.70	49.01	47.60	47.90	721496
2018-01-24	48.35	48.35	45.00	45.45	1593909
2018-01-25	45.65	46.40	44.40	44.75	783632
2018-01-26	45.10	45.10	44.35	45.00	630155
2018-01-29	44.95	44.95	43.85	44.20	577873
2018-01-30	44.50	44.80	43.50	44.50	550378
2018-01-31	45.05	45.05	42.50	42.65	1235903
2018-02-01	42.45	43.95	42.45	43.68	1263138
2018-02-02	42.00	42.20	39.00	41.83	2562905
2018-02-05	41.05	41.55	37.00	37.73	1860062
2018-02-06	36.90	41.00	36.90	40.35	1910554
2018-02-07	40.00	41.35	39.20	39.75	1319827
2018-02-08	39.70	39.70	37.70	38.15	1315234
2018-02-09	38.90	38.90	36.79	38.10	1231281
2018-02-12	38.30	38.50	37.15	37.50	1024663
2018-02-13	37.35	37.70	36.60	37.15	1031861
2018-02-14	37.35	40.15	37.25	39.45	1199472
2018-02-15	39.70	39.90	38.05	38.75	713688
2018-02-16	38.55	39.05	38.25	38.30	733593
2018-02-20	38.25	39.65	38.15	38.65	794246
2018-02-21	38.75	39.50	37.80	37.85	950316
2018-02-22	37.95	38.30	37.45	37.50	608113
2018-02-23	37.70	38.45	37.25	38.30	484634
2018-02-26	38.40	38.90	38.15	38.55	349655
2018-02-27	38.75	38.90	37.75	38.45	534301
2018-02-28	38.65	39.20	38.20	38.50	476713
2018-03-01	38.45	39.28	38.00	38.70	622094
2018-03-02	38.20	38.50	37.65	38.10	873760
2018-03-05	38.00	38.25	37.55	37.55	576941
2018-03-06	37.60	38.83	37.50	38.80	1060014
2018-03-07	38.60	38.95	38.25	38.85	462746
2018-03-08	39.00	39.40	38.35	38.50	665222
2018-03-09	39.50	42.23	39.40	41.65	1422675
2018-03-12	42.20	42.45	40.80	41.70	1053804
2018-03-13	41.80	42.20	41.05	41.75	1095550
2018-03-14	42.15	45.20	42.08	44.80	2073370
2018-03-15	45.45	46.95	45.10	45.30	2077763
2018-03-16	45.45	45.50	44.10	44.30	1619589
2018-03-19	44.50	45.30	43.30	45.20	1201116
2018-03-20	46.60	48.70	46.15	46.85	1809795
2018-03-21	46.55	47.08	45.55	45.65	834220
2018-03-22	45.00	46.10	44.39	44.85	788649
2018-03-23	44.80	44.85	42.90	43.00	853211
2018-03-26	43.90	44.10	42.50	43.40	647587
2018-03-27	44.15	44.30	42.53	42.65	773913
2018-03-28	42.30	42.30	39.28	39.50	993778
2018-03-29	39.95	41.50	39.70	40.90	1294818
2018-04-02	41.45	41.75	39.80	40.40	876051
2018-04-03	40.65	40.90	39.85	40.55	655639
2018-04-04	39.60	41.68	39.05	41.50	921123
2018-04-05	41.65	42.75	41.65	42.10	774756
2018-04-06	41.65	42.20	40.60	40.80	542493
2018-04-09	41.30	41.96	40.70	40.80	588470
2018-04-10	41.50	43.55	41.50	43.25	744935
2018-04-11	43.00	44.88	42.64	44.35	786132
2018-04-12	44.20	44.70	43.40	43.75	700764
2018-04-13	43.90	44.50	43.25	43.70	429457
2018-04-16	43.50	43.50	41.85	41.90	724760
2018-04-17	42.35	43.65	42.11	43.00	774353
2018-04-18	43.10	43.65	42.55	43.60	471702
2018-04-19	43.45	43.45	41.95	42.20	501092
2018-04-20	41.90	42.55	41.38	41.55	479126
2018-04-23	41.85	42.73	40.25	40.50	585696
2018-04-24	40.85	41.40	39.45	39.95	576888
2018-04-25	40.20	40.70	38.28	38.40	856664
2018-04-26	38.80	40.05	38.50	39.70	525160
2018-04-27	39.80	40.20	38.90	39.00	1075951
2018-04-30	39.00	39.23	38.10	38.10	1275238
2018-05-01	38.05	42.20	38.05	41.35	1788368
2018-05-02	40.80	45.30	40.80	43.10	1288492
2018-05-03	42.60	43.25	41.80	42.75	640206
2018-05-04	42.40	43.80	42.20	43.15	784594
2018-05-07	41.40	44.75	41.40	44.70	712695
2018-05-08	44.45	45.20	43.75	43.85	809660
2018-05-09	44.45	45.73	43.95	45.35	582502
2018-05-10	45.40	45.70	44.55	45.65	798702
2018-05-11	45.80	45.80	44.65	44.90	536914
2018-05-14	45.50	45.53	44.78	44.90	599568
2018-05-15	44.50	44.95	43.75	44.75	395021
2018-05-16	44.85	45.60	44.30	45.55	543095
2018-05-17	45.30	45.68	44.60	44.95	356565
2018-05-18	45.00	45.00	44.35	44.40	405854
2018-05-21	45.00	45.95	44.65	44.95	432236
2018-05-22	45.10	45.55	44.85	45.35	377034
2018-05-23	45.10	45.50	44.85	45.35	609528
2018-05-24	45.30	45.65	44.85	44.90	291817
2018-05-25	44.80	45.55	44.60	45.20	270312
2018-05-29	44.80	45.70	44.55	44.65	516939
2018-05-30	44.80	45.15	43.63	44.10	681051
2018-05-31	44.15	44.65	43.60	43.95	523048
2018-06-01	44.10	46.00	44.10	45.95	853619
2018-06-04	45.90	46.90	45.58	46.35	795421
2018-06-05	46.60	47.45	46.35	47.10	706037
2018-06-06	47.00	47.40	45.95	47.30	461867
2018-06-07	47.30	47.65	46.30	46.95	220665
2018-06-08	46.80	47.95	46.43	47.80	614779
2018-06-11	47.95	48.25	47.49	48.10	282613
2018-06-12	48.05	48.65	47.90	48.60	581200
2018-06-13	48.75	49.30	48.25	48.40	299181
2018-06-14	48.65	49.00	47.70	48.15	406196
2018-06-15	47.85	47.85	46.45	46.55	620680
2018-06-18	46.15	47.40	46.05	47.10	415331
2018-06-19	46.65	46.95	45.50	46.60	333018
2018-06-20	46.30	48.10	45.13	47.35	424767
2018-06-21	47.45	48.15	46.05	47.80	626981
2018-06-22	47.90	47.90	46.75	47.40	1926141
2018-06-25	46.80	46.97	43.50	43.70	862422
2018-06-26	43.75	45.80	43.70	45.60	476865
2018-06-27	45.60	46.15	44.25	44.30	490942
2018-06-28	44.25	44.45	43.35	43.55	491194
2018-06-29	43.70	44.40	43.05	43.45	758249
2018-07-02	42.75	43.15	41.65	42.35	874973
2018-07-03	42.10	42.80	40.65	40.70	676426
2018-07-05	41.20	42.63	40.95	42.10	550038
2018-07-06	41.95	42.60	41.50	42.05	515133
2018-07-09	42.10	43.03	42.00	42.95	460936
2018-07-10	43.10	43.63	43.05	43.20	440709
2018-07-11	42.80	43.35	42.45	42.70	298651
2018-07-12	42.95	44.10	42.85	43.70	426421
2018-07-13	43.85	44.32	43.35	43.45	252482
2018-07-16	43.55	43.90	43.00	43.15	148743
2018-07-17	42.90	44.35	42.85	44.20	218812
2018-07-18	44.15	45.50	44.00	44.90	467779
2018-07-19	44.95	45.40	44.75	44.95	338908
2018-07-20	44.85	44.85	43.55	43.85	322661
2018-07-23	44.65	45.10	43.30	44.85	552705
2018-07-24	45.25	45.80	44.45	44.90	375146
2018-07-25	44.70	45.65	44.60	45.45	351341
2018-07-26	45.25	46.20	45.25	45.90	357186
2018-07-27	46.00	46.15	44.65	44.85	383574
2018-07-30	44.95	45.45	42.15	42.20	534679
2018-07-31	39.70	42.25	38.45	39.20	1756464
2018-08-01	39.55	41.30	38.65	39.60	1267433
2018-08-02	38.85	39.70	38.70	39.10	719732
2018-08-03	39.00	40.05	38.45	38.90	926663
2018-08-06	39.00	40.50	39.00	40.30	884036
2018-08-07	43.75	46.50	43.00	45.40	1800114
2018-08-08	45.85	45.95	43.00	43.95	756127
2018-08-09	43.90	45.35	43.90	44.80	525721
2018-08-10	44.45	45.65	44.30	45.25	533840
2018-08-13	44.95	46.00	44.75	44.75	318968
2018-08-14	45.05	46.00	44.45	45.65	546230
2018-08-15	45.20	45.65	44.65	45.25	325425
2018-08-16	45.35	45.95	45.05	45.80	369244
2018-08-17	45.80	45.95	45.10	45.65	283354
2018-08-20	45.60	45.98	45.30	45.80	332433
2018-08-21	45.70	46.90	45.70	46.80	421364
2018-08-22	46.60	47.40	45.95	47.15	345269
2018-08-23	46.85	48.25	46.85	47.70	689523
2018-08-24	47.95	48.48	47.75	47.80	380447
2018-08-27	48.25	49.05	48.25	48.60	319414
2018-08-28	48.90	50.00	48.90	49.90	503843
2018-08-29	49.80	50.00	49.50	50.00	461014
2018-08-30	50.00	50.75	49.50	50.45	607186
2018-08-31	50.35	50.68	49.60	49.75	626159
2018-09-04	48.45	48.65	47.15	48.25	464526
2018-09-05	48.20	48.45	46.95	48.25	528030
2018-09-06	48.25	48.40	47.15	47.25	442672
2018-09-07	47.20	48.20	46.90	47.00	350881
2018-09-10	47.30	48.20	46.95	47.50	412781
2018-09-11	47.25	47.50	46.45	47.05	352509
2018-09-12	46.85	47.55	45.55	46.95	404950
2018-09-13	47.15	47.50	46.45	47.10	325779
2018-09-14	47.10	47.90	46.95	47.65	408512
2018-09-17	47.60	48.10	46.75	47.65	410409
2018-09-18	47.80	49.05	47.80	48.30	365999
2018-09-19	48.15	48.50	47.70	47.80	235947
2018-09-20	47.65	48.20	45.50	48.20	674029
2018-09-21	48.25	48.80	47.30	48.05	1164513
2018-09-24	48.20	48.60	47.50	48.35	402637
2018-09-25	48.55	49.10	48.30	48.85	321475
2018-09-26	48.80	48.80	46.20	46.35	647674
2018-09-27	46.65	47.10	45.95	46.80	377496
2018-09-28	46.75	47.85	46.75	47.30	464611
2018-10-01	47.70	47.96	46.42	46.61	370475
2018-10-02	46.62	47.14	45.16	45.21	601496
2018-10-03	45.46	46.34	44.35	45.98	494423
2018-10-04	45.94	45.94	43.31	43.39	762905
2018-10-05	42.49	43.17	39.47	39.95	1734483
2018-10-08	39.64	40.50	38.43	39.90	772327
2018-10-09	40.07	40.49	38.85	39.21	687686
2018-10-10	38.86	38.91	37.09	37.14	1074004
2018-10-11	37.60	39.18	37.50	37.54	640051
2018-10-12	38.47	39.10	37.41	38.08	574749
2018-10-15	38.13	38.88	37.55	38.63	434635
2018-10-16	39.25	40.80	39.13	40.33	755986
2018-10-17	40.75	41.43	39.68	40.76	541327
2018-10-18	40.72	41.00	39.57	39.85	445827
2018-10-19	39.79	40.29	38.70	38.98	339763
2018-10-22	38.98	39.33	37.90	38.45	630296
2018-10-23	37.47	38.35	36.64	38.04	711680
2018-10-24	38.05	38.86	35.56	35.59	555218
2018-10-25	36.01	37.64	36.01	37.36	347870
2018-10-26	36.60	37.61	35.68	36.94	549205
2018-10-29	37.36	37.63	35.67	36.17	836668
2018-10-30	36.06	36.30	34.88	36.13	1621079
2018-10-31	37.03	38.76	36.79	37.23	1075284
2018-11-01	42.30	44.66	41.40	44.56	1955642
2018-11-02	44.98	45.51	43.24	45.24	869605
2018-11-05	45.18	45.18	42.78	44.99	810104
2018-11-06	45.01	45.45	44.36	45.44	504434
2018-11-07	45.95	46.50	44.61	46.26	525819
2018-11-08	46.26	47.53	45.66	46.88	904439
2018-11-09	40.60	41.30	38.00	38.01	6126784
2018-11-12	36.39	36.60	31.92	33.25	5490695
2018-11-13	33.58	37.12	33.58	36.04	2966591
2018-11-14	36.52	36.89	35.33	36.20	1681424
2018-11-15	35.91	37.83	35.53	37.68	1682377
2018-11-16	37.21	37.75	36.35	37.13	1294523
2018-11-19	36.92	37.20	34.44	34.49	1450578
2018-11-20	33.76	35.46	33.26	34.48	1546138
2018-11-21	35.18	35.90	34.40	35.04	1005383
2018-11-23	34.43	35.70	34.13	35.02	211522
2018-11-26	35.48	36.43	35.17	36.23	815089
2018-11-27	35.77	36.19	35.07	35.55	1065919
2018-11-28	35.98	37.25	35.08	37.23	753401
2018-11-29	37.20	37.58	36.03	36.55	727475
2018-11-30	36.44	37.57	35.80	37.42	1178362
2018-12-03	38.46	38.80	36.90	37.52	966798
2018-12-04	37.11	37.51	35.46	35.87	875200
2018-12-06	34.00	35.19	33.39	34.97	1266694
2018-12-07	34.98	35.60	34.05	34.29	849465
2018-12-10	34.40	35.28	33.52	34.85	703126
2018-12-11	35.44	36.48	33.45	33.83	1256606
2018-12-12	34.53	34.98	34.07	34.27	799095
2018-12-13	34.62	35.38	33.37	33.58	891001
2018-12-14	33.01	33.80	31.92	32.06	1482322
2018-12-17	32.06	33.07	31.08	32.85	1382851
2018-12-18	33.23	34.06	32.95	33.07	938275
2018-12-19	33.00	33.52	31.77	32.11	1218073
2018-12-20	32.03	32.95	31.19	31.79	887386
2018-12-21	31.80	32.13	30.64	30.80	2526742
2018-12-24	30.35	30.77	29.31	29.58	479386
2018-12-26	29.85	31.48	29.50	31.48	697668
2018-12-27	30.96	32.17	30.45	32.13	631053
2018-12-28	32.12	32.76	31.41	31.82	581134
2018-12-31	32.74	33.05	31.94	32.46	710050
2019-01-02	31.87	32.84	31.50	31.94	725666
2019-01-03	30.96	31.20	29.44	29.74	1181824
2019-01-04	30.66	31.34	30.23	30.88	641065
2019-01-07	30.83	32.06	29.40	31.92	785968
2019-01-08	32.11	32.58	31.83	32.20	391929
2019-01-09	32.20	33.24	32.17	32.85	698451
2019-01-10	32.65	33.88	32.48	33.76	442263
2019-01-11	33.46	34.69	33.31	34.56	584202
2019-01-14	34.30	34.31	33.51	33.79	464793
2019-01-15	33.79	34.13	33.17	33.67	454271
2019-01-16	33.74	34.30	33.27	33.66	1037976
2019-01-17	33.50	33.98	32.15	33.46	882968
2019-01-18	33.73	34.75	33.43	34.37	772968
2019-01-22	33.72	33.89	32.05	32.51	622517
2019-01-23	32.83	33.37	32.02	32.35	540900
2019-01-24	32.48	34.41	32.06	33.49	747432
2019-01-25	33.50	34.44	33.50	33.98	928678
2019-01-28	33.31	33.92	33.06	33.46	706226
2019-01-29	33.60	33.94	32.78	32.79	551143
2019-01-30	33.06	33.45	31.74	33.18	1294119
2019-01-31	37.68	40.18	36.60	37.96	3897480
2019-02-01	38.01	38.38	37.11	37.71	1079510
2019-02-04	37.81	38.63	37.20	37.95	740445
2019-02-05	37.83	37.95	37.36	37.51	796216
2019-02-06	37.63	38.77	37.63	38.45	913830
2019-02-07	38.20	38.45	35.95	36.53	969690
2019-02-08	36.17	37.02	36.13	37.01	486547
2019-02-11	37.20	37.80	36.36	37.59	725523
2019-02-12	37.62	38.34	37.17	37.66	722057
2019-02-13	37.73	38.26	37.70	37.78	637792
2019-02-14	37.50	38.30	37.50	37.89	677866
2019-02-15	38.21	38.97	37.52	38.96	753867
2019-02-19	38.91	39.35	38.57	39.09	847511
2019-02-20	39.08	40.77	38.80	40.36	1102070
2019-02-21	40.22	40.72	39.68	39.97	675097
2019-02-22	40.14	41.76	40.00	41.53	1106076
2019-02-25	42.40	43.49	42.09	42.86	892837
2019-02-26	42.31	42.99	41.76	42.27	624658
2019-02-27	42.14	42.27	41.28	42.22	490669
2019-02-28	41.89	42.64	41.36	42.48	657181
2019-03-01	42.83	43.48	42.17	42.25	698911
2019-03-04	42.50	42.88	41.63	42.15	869103
2019-03-05	42.25	42.35	40.20	40.25	713061
2019-03-06	40.24	40.24	38.57	39.01	698788
2019-03-07	38.99	39.12	38.00	38.27	547390
2019-03-08	37.86	38.92	37.23	38.36	450167
2019-03-11	38.52	39.90	38.52	39.63	700116
2019-03-12	39.70	39.87	39.04	39.24	402338
2019-03-13	39.42	40.22	39.32	39.72	458859
2019-03-14	39.60	39.76	38.64	38.79	384846
2019-03-15	38.97	40.33	38.88	39.63	733173
2019-03-18	39.62	39.68	38.10	38.60	782272
2019-03-19	38.93	39.24	38.60	38.76	436730
2019-03-20	38.64	38.64	37.28	37.80	641271
2019-03-21	37.92	39.25	37.92	38.84	511662
2019-03-22	38.60	38.60	36.46	36.47	634648
2019-03-25	36.48	37.10	35.88	36.83	461106
2019-03-26	37.14	37.74	36.61	37.14	653664
2019-03-27	37.25	37.69	36.09	36.95	579487
2019-03-28	37.33	37.64	36.62	36.98	539849
2019-03-29	37.35	37.80	36.60	37.24	885857
2019-04-01	37.70	39.19	37.68	38.91	754727
2019-04-02	38.95	38.95	38.23	38.83	446741
2019-04-03	39.24	40.25	39.11	39.33	775623
2019-04-04	39.30	39.77	38.82	39.16	435022
2019-04-05	39.32	39.78	39.16	39.64	399299
2019-04-08	39.50	40.03	38.93	39.95	383313
2019-04-09	40.05	40.29	39.42	39.62	504483
2019-04-10	39.79	40.40	39.50	40.18	793721
2019-04-11	40.40	40.51	39.57	39.85	437578
2019-04-12	40.41	41.12	40.03	41.05	549121
2019-04-15	41.18	41.61	40.54	40.87	496126
2019-04-16	40.82	41.70	40.70	41.54	582233
2019-04-17	42.01	42.01	40.73	41.14	672192
2019-04-18	41.05	41.44	40.48	41.08	432445
2019-04-22	41.12	41.18	40.23	40.75	292026
2019-04-23	40.94	41.59	40.55	41.39	662653
2019-04-24	41.24	41.58	40.77	41.02	481690
2019-04-25	40.98	41.02	38.88	39.25	652596
2019-04-26	38.92	39.22	38.10	39.13	643445
2019-04-29	39.25	39.59	38.78	38.92	652435
2019-04-30	39.02	39.94	38.56	39.84	905926
2019-05-01	39.99	40.25	37.20	37.27	2336046
2019-05-02	36.98	38.25	36.98	38.09	1318074
2019-05-03	38.19	40.46	37.88	40.40	1004577
2019-05-06	38.64	39.96	38.46	39.60	910184
2019-05-07	38.90	39.48	38.14	38.65	755147
2019-05-08	38.56	38.99	37.61	37.65	921480
2019-05-09	37.18	37.43	36.18	37.35	813478
2019-05-10	37.14	37.41	36.05	37.26	630708
2019-05-13	36.08	36.53	34.18	34.30	1226710
2019-05-14	34.39	36.26	34.38	36.01	1217615
2019-05-15	35.62	37.14	35.25	36.33	852967
2019-05-16	35.30	35.59	34.13	34.50	1710968
2019-05-17	34.10	34.31	32.50	32.67	1465422
2019-05-20	31.51	33.68	31.00	32.90	1440814
2019-05-21	33.43	35.39	33.18	34.26	1464084
2019-05-22	33.92	34.07	32.70	32.83	748779
2019-05-23	32.25	32.26	31.46	31.80	1553860
2019-05-24	32.21	32.86	31.98	32.67	708253
2019-05-28	32.73	33.03	31.79	32.24	650900
2019-05-29	31.82	32.34	31.64	32.04	494155
2019-05-30	32.30	32.77	31.76	32.22	754305
2019-05-31	31.50	31.87	31.10	31.43	1035051
2019-06-03	31.69	32.53	31.53	31.74	930848
2019-06-04	32.00	32.69	32.00	32.66	853208
2019-06-05	33.06	33.46	31.83	32.70	519645
2019-06-06	32.75	32.76	31.96	32.53	618542
2019-06-07	32.77	33.48	32.59	33.23	394835
2019-06-10	33.61	34.45	33.51	33.71	500791
2019-06-11	34.25	34.50	33.80	34.00	490447
2019-06-12	34.15	34.48	33.78	34.36	561246
2019-06-13	34.61	35.25	34.43	34.78	632805
2019-06-14	34.47	34.47	33.37	33.65	533324
2019-06-17	33.87	34.53	33.38	33.97	622288
2019-06-18	34.49	35.70	34.22	35.29	605631
2019-06-19	35.52	35.77	34.76	35.09	535610
2019-06-20	36.29	36.29	35.00	35.36	554629
2019-06-21	35.19	35.36	34.19	35.07	1405755
2019-06-24	34.96	35.91	34.84	35.17	605645
2019-06-25	35.13	35.67	34.63	34.66	609142
2019-06-26	35.31	35.67	34.91	35.00	688863
2019-06-27	35.20	35.84	34.98	35.59	941172
2019-06-28	35.67	36.79	35.65	36.56	1116673
2019-07-01	38.49	38.80	37.08	37.41	1060219
2019-07-02	37.23	37.49	36.32	36.64	441128
2019-07-03	36.83	37.30	36.02	37.24	512397
2019-07-05	36.99	37.34	36.59	37.13	610731
2019-07-08	36.77	36.80	35.63	36.02	669790
2019-07-09	36.69	37.00	35.97	36.53	789888
2019-07-10	36.88	37.18	36.09	36.43	1161007
2019-07-11	36.35	36.48	36.00	36.09	488110
2019-07-12	36.23	36.82	36.12	36.73	335918
2019-07-15	36.93	37.17	36.14	36.69	407704
2019-07-16	36.45	37.38	36.37	37.21	507399
2019-07-17	37.18	37.61	37.08	37.28	485753
2019-07-18	37.25	37.43	36.84	37.25	496899
2019-07-19	37.34	37.83	37.06	37.36	548842
2019-07-22	37.62	38.12	37.55	38.08	412253
2019-07-23	38.46	39.30	38.27	39.28	546922
2019-07-24	39.23	40.60	39.00	40.52	892929
2019-07-25	40.51	40.86	40.14	40.41	580172
2019-07-26	40.55	40.78	40.01	40.41	452423
2019-07-29	40.90	40.90	39.93	40.73	593119
2019-07-30	40.33	40.62	39.64	39.94	1394864
2019-07-31	40.07	40.63	39.17	39.70	1011690
2019-08-01	39.55	40.72	38.46	39.49	1291853
2019-08-02	38.99	38.99	37.27	37.34	849557
2019-08-05	36.14	36.68	35.81	36.36	996408
2019-08-06	36.93	37.26	36.25	37.08	614477
2019-08-07	36.47	36.95	36.06	36.53	838519
2019-08-08	37.06	38.82	37.01	38.81	896752
2019-08-09	38.71	38.98	38.05	38.07	604219
2019-08-12	38.15	38.45	37.66	38.03	856676
2019-08-13	37.16	39.97	36.66	39.39	1939157
2019-08-14	38.40	38.67	36.68	36.97	988681
2019-08-15	37.19	37.67	36.60	37.02	645661
2019-08-16	37.27	38.58	37.27	38.26	770214
2019-08-19	39.24	39.82	38.86	39.24	638778
2019-08-20	38.96	39.31	38.60	39.01	522545
2019-08-21	39.49	39.54	39.09	39.09	561449
2019-08-22	39.18	39.57	38.70	38.70	491961
2019-08-23	38.67	38.78	36.38	36.52	1021595
2019-08-26	37.42	37.64	36.75	37.32	559993
2019-08-27	37.56	37.56	35.97	36.28	739136
2019-08-28	36.27	37.04	35.90	36.56	633307
2019-08-29	37.12	37.89	37.05	37.40	550814
2019-08-30	37.79	38.07	37.21	37.51	717289
2019-09-03	37.26	37.49	36.43	37.02	694560
2019-09-04	37.50	38.15	37.50	37.53	359265
2019-09-05	38.20	39.20	37.84	39.07	816627
2019-09-06	39.11	39.40	38.65	38.96	484973
2019-09-09	39.25	39.73	38.79	39.05	666812
2019-09-10	38.87	39.78	38.01	39.51	594458
2019-09-11	39.56	41.43	39.37	41.27	927666
2019-09-12	41.62	41.67	40.45	41.18	854590
2019-09-13	41.54	41.78	41.00	41.01	667145
2019-09-16	40.38	41.05	40.35	40.90	660436
2019-09-17	40.57	40.88	40.18	40.52	492056
2019-09-18	40.66	40.78	39.66	40.12	336298
2019-09-19	40.00	40.58	39.44	39.54	887253
2019-09-20	39.86	42.95	38.55	39.04	3946309
2019-09-23	37.82	38.00	36.55	36.98	2873643
2019-09-24	37.48	37.85	36.45	36.72	1920522
2019-09-25	36.51	37.00	35.04	36.26	17697253
2019-09-26	36.32	37.67	36.06	37.39	2084881
2019-09-27	37.68	38.07	35.86	36.31	1474735
2019-09-30	36.15	36.35	34.52	35.21	1429369
2019-10-01	35.51	35.80	32.53	32.78	2259187
2019-10-02	32.50	32.80	31.72	32.76	1470651
2019-10-03	32.58	33.12	31.79	32.61	1635027
2019-10-04	32.95	33.49	32.38	32.68	1227054
2019-10-07	32.47	32.83	32.33	32.51	1427832
2019-10-08	32.11	32.51	31.71	31.83	1518254
2019-10-09	32.13	32.15	31.50	31.86	867379
2019-10-10	31.94	32.48	31.83	32.00	865650
2019-10-11	32.52	32.73	32.04	32.17	1069214
2019-10-14	32.05	32.52	31.90	32.10	602567
2019-10-15	32.09	32.85	32.01	32.43	658312
2019-10-16	32.38	32.72	32.05	32.09	472411
2019-10-17	32.30	32.79	32.10	32.46	1159935
2019-10-18	32.32	32.48	31.94	32.33	686314
2019-10-21	32.68	33.07	32.11	32.24	1386347
2019-10-22	32.30	33.02	32.19	32.61	1114123
2019-10-23	32.62	32.74	32.05	32.40	1147740
2019-10-24	32.43	32.78	31.93	32.63	1290374
2019-10-25	33.00	33.69	32.81	33.33	900617
2019-10-28	33.96	34.39	33.70	34.00	1032055
2019-10-29	33.85	34.03	32.51	32.80	1497180
2019-10-30	33.17	33.23	32.58	33.15	905860
2019-10-31	33.25	33.89	32.89	33.15	917946
2019-11-01	33.37	34.23	33.12	34.21	1155984
2019-11-04	34.56	35.43	34.45	35.27	1187536
2019-11-05	35.56	37.15	35.34	36.81	1723524
2019-11-06	36.77	36.77	36.01	36.34	1496644
2019-11-07	36.84	36.96	36.19	36.49	866485
2019-11-08	36.52	36.60	35.37	35.76	982566
2019-11-11	35.19	35.60	34.60	35.16	1656816
2019-11-12	33.00	33.05	31.31	32.48	5278753
2019-11-13	32.02	32.20	29.80	30.51	4809725
2019-11-14	30.25	30.53	29.19	29.25	3386407
2019-11-15	29.50	30.11	29.40	29.44	2308195
2019-11-18	29.31	29.40	27.96	28.33	3406868
2019-11-19	28.48	28.54	27.89	28.38	2203323
2019-11-20	28.14	28.39	27.58	27.92	1571606
2019-11-21	27.93	27.93	27.32	27.47	1322847
2019-11-22	27.52	27.69	26.93	27.14	1840427
2019-11-25	27.32	28.39	27.32	28.21	1376773
2019-11-26	28.22	28.82	28.05	28.55	1703285
2019-11-27	28.74	29.66	28.64	29.50	1380928
2019-11-29	29.38	29.56	29.13	29.19	566513
2019-12-02	29.25	29.37	28.39	28.41	1271744
2019-12-03	27.87	28.10	27.11	27.52	1394217
2019-12-04	27.88	28.20	27.48	27.86	1374170
2019-12-05	28.46	29.10	28.35	29.02	1884927
2019-12-06	29.30	29.76	28.80	29.18	2088112
2019-12-09	29.24	29.73	29.24	29.50	2188402
2019-12-10	29.50	29.87	29.30	29.36	2291386
2019-12-11	29.43	30.47	29.40	30.36	1439316
2019-12-12	30.59	32.05	30.35	31.91	2225702
2019-12-13	31.91	31.94	31.14	31.85	1471741
2019-12-16	32.12	32.83	32.00	32.79	1322936
2019-12-17	32.83	33.15	32.45	33.13	1373239
2019-12-18	33.41	33.78	33.17	33.64	1365349
2019-12-19	33.62	33.97	33.42	33.92	1271301
2019-12-20	34.01	34.34	33.78	33.84	2048539
2019-12-23	34.06	34.15	33.40	33.56	995197
2019-12-24	33.63	33.73	33.37	33.50	333209
2019-12-26	33.50	34.19	33.27	34.16	691894
2019-12-27	34.01	34.16	33.41	33.51	1017376
2019-12-30	33.45	33.99	33.03	33.79	618140
2019-12-31	33.63	34.07	33.52	33.67	844561
2020-01-02	34.26	35.32	34.01	35.32	1751691
2020-01-03	34.70	34.88	34.06	34.30	1478008
2020-01-06	33.75	34.88	33.53	34.86	1550542
2020-01-07	35.30	36.30	35.17	36.01	1915100
2020-01-08	36.06	37.36	36.06	37.04	1726591
2020-01-09	37.22	37.39	36.42	37.02	1424423
2020-01-10	35.94	36.77	35.78	36.00	1628422
2020-01-13	36.13	36.91	35.66	36.81	1033669
2020-01-14	36.94	37.31	36.60	37.04	751593
2020-01-15	36.95	36.96	36.16	36.51	1323583
2020-01-16	36.94	37.33	36.70	37.29	823970
2020-01-17	37.33	37.64	37.10	37.52	1061553
2020-01-21	37.43	37.71	37.23	37.43	1338323
2020-01-22	37.54	38.27	37.54	37.88	1418274
2020-01-23	37.62	38.25	37.17	37.91	989158
2020-01-24	38.39	38.39	36.84	37.29	1395763
2020-01-27	35.49	36.26	35.26	35.97	1550620
2020-01-28	36.49	36.51	35.75	36.08	1856464
2020-01-29	36.48	36.64	35.26	35.26	1551698
2020-01-30	35.00	35.14	33.43	34.30	1501639
2020-01-31	34.14	34.49	33.33	33.65	1917268
2020-02-03	33.79	34.12	33.37	33.76	1368415
2020-02-04	34.63	35.98	34.60	35.82	1665444
2020-02-05	36.67	36.70	35.59	36.43	1411250
2020-02-06	36.71	36.86	35.59	35.61	1287660
2020-02-07	35.14	35.25	34.51	35.00	1511193
2020-02-10	34.86	35.37	34.63	35.37	1680274
2020-02-11	37.04	38.95	36.51	37.29	4433840
2020-02-12	37.78	38.81	37.50	37.61	2546127
2020-02-13	37.01	37.93	36.85	37.58	1454101
2020-02-14	37.58	37.79	37.17	37.25	1389866
2020-02-18	36.47	36.83	35.67	35.77	1093219
2020-02-19	36.10	36.69	35.95	36.53	1024194
2020-02-20	36.26	37.50	36.03	37.11	1596537
2020-02-21	36.68	36.77	34.34	34.72	1495814
2020-02-24	33.00	33.24	32.20	32.59	1758054
2020-02-25	32.95	32.99	30.71	30.75	1465316
2020-02-26	31.36	31.61	29.74	29.82	1739032
2020-02-27	29.01	29.40	27.33	28.03	2578079
2020-02-28	27.18	29.76	27.00	29.69	2997752
2020-03-02	29.75	30.82	29.22	30.73	2202632
2020-03-03	30.84	31.81	29.75	30.26	2068574
2020-03-04	30.89	32.41	30.28	32.31	1747104
2020-03-05	30.97	32.15	30.87	31.42	1570227
2020-03-06	30.08	30.60	28.73	29.68	1755751
2020-03-09	27.35	27.79	24.91	25.28	2533576
2020-03-10	26.82	27.13	23.71	26.11	2477665
2020-03-11	24.93	25.00	21.56	22.50	3952259
2020-03-12	20.71	22.50	19.00	21.15	3600333
2020-03-13	23.04	24.88	20.39	24.84	2650539
2020-03-16	21.55	23.32	20.99	22.56	2163092
2020-03-17	23.16	26.97	22.03	26.96	2771272
2020-03-18	24.55	26.07	22.27	24.30	2577424
2020-03-19	24.11	26.09	22.56	25.26	2359045
2020-03-20	26.35	27.10	24.56	25.62	3325327
2020-03-23	26.29	28.21	24.21	26.29	2344681
2020-03-24	28.17	29.11	26.54	27.45	1937712
2020-03-25	27.56	29.01	25.85	28.27	1631713
2020-03-26	28.69	29.84	27.99	29.34	2028763
2020-03-27	27.85	29.16	27.13	28.12	1666943
2020-03-30	28.20	29.88	27.40	28.98	1449408
2020-03-31	28.92	29.54	28.00	28.50	1150017
2020-04-01	27.39	27.70	25.94	26.15	1424521
2020-04-02	26.03	27.23	24.82	25.27	1496449
2020-04-03	25.37	26.06	23.90	24.25	1374473
2020-04-06	24.78	26.90	24.44	26.66	2065768
2020-04-07	27.02	28.21	26.86	27.75	1581916
2020-04-08	28.19	29.69	27.80	28.62	1350301
2020-04-09	29.25	29.70	27.66	28.54	1759951
2020-04-13	28.50	28.50	27.51	27.93	1119001
2020-04-14	28.69	29.70	28.13	28.21	1152210
2020-04-15	27.30	27.47	26.55	27.02	1570115
2020-04-16	27.36	27.79	26.73	27.34	1447734
2020-04-17	28.07	28.78	27.32	27.75	1239122
2020-04-20	27.59	28.64	27.02	28.11	838285
2020-04-21	27.55	29.02	27.44	28.48	1654406
2020-04-22	29.24	29.24	28.48	28.69	1139881
2020-04-23	28.84	29.84	28.65	29.69	1246322
2020-04-24	29.84	31.00	29.25	30.97	1363178
2020-04-27	31.10	32.67	30.95	32.36	1230314
2020-04-28	32.88	33.21	32.45	32.87	1213356
2020-04-29	33.30	35.71	33.29	35.36	1659750
2020-04-30	34.65	34.90	34.01	34.42	1254794
2020-05-01	33.31	33.75	31.57	32.52	1651958
2020-05-04	32.10	32.45	30.61	31.57	1430836
2020-05-05	31.81	33.93	31.72	32.75	1107942
2020-05-06	33.06	33.85	32.29	33.62	903015
2020-05-07	33.97	34.84	33.58	34.80	993496
2020-05-08	35.43	35.85	34.88	35.83	1078539
2020-05-11	35.23	36.78	34.60	36.24	2387304
2020-05-12	46.60	48.68	43.66	43.85	9444010
2020-05-13	42.48	45.69	42.40	44.77	3820515
2020-05-14	43.89	44.22	41.53	43.28	2842088
2020-05-15	41.02	41.73	37.73	40.01	4241462
2020-05-18	40.93	42.88	40.93	42.36	2014484
2020-05-19	42.77	46.44	42.71	45.46	3234388
2020-05-20	46.03	47.86	45.82	47.75	2429684
2020-05-21	47.58	48.29	44.52	45.28	2054285
2020-05-22	45.00	45.55	44.51	44.78	1309539
2020-05-26	46.15	46.87	45.40	46.01	1159062
2020-05-27	46.17	46.63	44.04	45.85	1466241
2020-05-28	45.95	47.47	45.47	46.48	1810927
2020-05-29	46.34	47.82	45.61	47.53	1458821
2020-06-01	47.39	48.66	46.58	47.28	1252547
2020-06-02	47.42	47.88	46.60	47.22	999591
2020-06-03	48.18	49.54	47.84	49.25	1262214
2020-06-04	48.47	49.24	47.59	48.20	779578
2020-06-05	48.80	51.03	48.80	50.50	1604582
2020-06-08	50.65	51.07	48.29	48.64	1294706
2020-06-09	48.22	50.18	47.71	49.52	1314254
2020-06-10	49.77	50.37	49.00	49.65	1136528
2020-06-11	48.00	48.30	45.60	45.74	1329170
2020-06-12	47.51	47.98	44.82	46.32	1529143
2020-06-15	45.46	48.16	45.25	48.02	1174746
2020-06-16	49.53	49.69	47.68	49.07	846563
2020-06-17	48.76	49.86	47.70	48.24	1082146
2020-06-18	48.02	50.36	47.61	50.18	1538033
2020-06-19	51.00	51.90	49.10	49.15	2347062
2020-06-22	49.16	51.35	48.62	50.84	1125499
2020-06-23	50.73	51.69	50.12	50.16	1237108
2020-06-24	49.12	49.91	48.33	48.48	1225129
2020-06-25	48.25	50.15	47.63	50.04	919876
2020-06-26	49.40	50.48	48.12	48.32	2084635
2020-06-29	48.08	48.95	47.81	48.39	864617
2020-06-30	45.25	48.50	45.06	47.22	4736191
2020-07-01	47.91	47.92	43.02	43.51	6542202
2020-07-02	44.54	45.20	43.93	44.10	10770735
2020-07-06	44.95	46.88	44.39	46.15	6277815
2020-07-07	45.65	46.40	44.29	44.44	3809144
2020-07-08	44.69	45.19	42.51	43.16	3173213
2020-07-09	43.41	44.53	42.68	44.33	3137634
2020-07-10	44.15	45.09	43.40	44.53	1624109
2020-07-13	45.14	45.60	43.16	43.38	1879576
2020-07-14	43.43	44.05	42.19	44.02	1452526
2020-07-15	45.43	46.60	44.18	45.62	1844025
2020-07-16	45.54	45.66	43.53	44.15	1261211
2020-07-17	44.33	45.70	44.33	44.84	1051045
2020-07-20	44.69	46.88	44.54	46.79	1754685
2020-07-21	47.03	47.29	45.03	45.36	1228860
2020-07-22	45.61	46.59	45.17	45.25	1394870
2020-07-23	45.51	46.98	45.42	46.17	1568840
2020-07-24	45.57	45.72	44.37	44.71	1073462
2020-07-27	45.25	47.40	45.02	47.24	1621490
2020-07-28	47.04	48.42	46.24	46.66	2479752
2020-07-29	46.66	49.71	46.57	49.24	2733310
2020-07-30	48.10	49.49	47.26	49.15	2161063
2020-07-31	49.81	50.91	48.18	50.72	1851593
2020-08-03	51.00	52.08	50.93	51.76	2040097
2020-08-04	51.27	52.15	50.11	51.87	1850861
2020-08-05	52.20	52.86	51.55	52.43	2243368
2020-08-06	52.84	52.97	51.98	52.26	1276043
2020-08-07	52.00	52.94	50.60	51.81	856522
2020-08-10	51.54	52.43	50.49	50.49	1152914
2020-08-11	50.51	52.67	50.51	50.96	1294080
2020-08-12	51.86	52.88	50.91	52.03	2166621
2020-08-13	52.00	52.25	48.21	49.85	3837512
2020-08-14	49.45	49.74	45.66	46.57	3713528
2020-08-17	47.12	47.91	46.00	46.21	1557970
2020-08-18	46.21	47.31	44.29	44.46	2368331
2020-08-19	44.67	45.34	43.53	43.69	1473190
2020-08-20	43.19	43.75	42.79	43.57	1501264
2020-08-21	43.40	43.74	42.18	42.43	1798184
2020-08-24	42.90	43.30	42.19	42.77	1151262
2020-08-25	43.33	43.49	41.36	42.06	2160497
2020-08-26	42.50	44.04	42.31	43.90	1804983
2020-08-27	44.74	44.88	41.85	42.28	2158110
2020-08-28	42.32	44.49	42.32	44.30	1112018
2020-08-31	44.52	45.00	43.81	44.50	2301088
2020-09-01	44.55	44.91	42.46	43.09	1940371
2020-09-02	43.50	44.29	43.03	44.26	2105509
2020-09-03	41.97	42.00	38.62	39.24	3514647
2020-09-04	39.51	40.60	38.01	39.00	2487435
2020-09-08	37.82	39.26	37.53	37.54	2158967
2020-09-09	38.71	39.00	37.85	37.90	1839973
2020-09-10	38.36	38.83	36.14	36.66	2675655
2020-09-11	36.86	37.51	36.04	36.49	1348251
2020-09-14	37.08	38.49	36.82	38.26	1423702
2020-09-15	39.05	39.56	39.00	39.45	1283680
2020-09-16	39.69	40.05	38.47	38.60	1359229
2020-09-17	37.38	38.15	37.00	37.89	1495606
2020-09-18	39.67	40.42	37.55	38.22	3336298
2020-09-21	37.16	38.62	36.86	38.52	1457581
2020-09-22	39.18	40.91	38.97	40.75	2157143
2020-09-23	40.82	40.99	38.52	38.63	1578116
2020-09-24	37.88	39.84	37.71	39.47	797342
2020-09-25	39.44	40.06	38.89	40.05	986016
2020-09-28	40.86	41.36	40.37	41.21	966778
2020-09-29	41.40	41.99	40.36	40.99	968051
2020-09-30	41.00	41.76	40.21	40.56	1574718
2020-10-01	41.25	41.55	40.49	41.54	741463
2020-10-02	40.33	42.13	40.00	41.74	728512
2020-10-05	42.52	43.10	42.02	42.96	914299
2020-10-06	43.22	44.14	42.32	42.50	988969
2020-10-07	43.86	44.67	43.63	43.71	1177559
2020-10-08	44.10	44.67	43.93	44.53	530251
2020-10-09	44.90	45.91	44.90	45.42	1043485
2020-10-12	45.79	46.21	44.76	45.17	706106
2020-10-13	45.05	46.25	44.76	45.46	685948
2020-10-14	45.78	46.14	44.63	44.93	608499
2020-10-15	44.99	47.52	44.43	46.67	1388532
2020-10-16	46.69	46.99	45.15	45.99	1051816
2020-10-19	46.48	47.17	46.03	46.32	725033
2020-10-20	46.61	47.19	45.59	45.80	750328
2020-10-21	46.00	46.95	45.86	46.16	761595
2020-10-22	46.35	47.94	46.15	47.74	691967
2020-10-23	47.86	48.00	47.02	47.20	849845
2020-10-26	46.66	46.96	45.48	46.45	713603
2020-10-27	46.63	47.19	46.27	46.73	889876
2020-10-28	45.94	46.30	44.71	45.15	1216201
2020-10-29	45.30	46.07	44.57	45.59	1250229
2020-10-30	45.61	45.66	43.94	45.47	877329
2020-11-02	45.69	46.54	44.90	45.79	1116223
2020-11-03	46.30	47.21	46.13	46.99	928638
2020-11-04	46.97	48.95	46.97	47.43	1091232
2020-11-05	49.47	56.28	49.13	56.21	4735144
2020-11-06	56.04	58.82	56.04	57.20	2883352
2020-11-09	59.01	60.77	56.32	56.57	2113653
2020-11-10	56.44	57.20	54.23	56.87	1220669
2020-11-11	57.26	59.59	57.20	58.53	1245934
2020-11-12	58.76	59.51	57.33	58.28	931247
2020-11-13	58.93	60.14	58.44	59.48	1080833
2020-11-16	59.97	60.45	58.93	60.27	1031071
2020-11-17	60.00	61.19	59.07	60.76	1228412
2020-11-18	61.23	61.93	60.02	60.83	1199708
2020-11-19	60.47	63.38	60.32	63.20	1079476
2020-11-20	63.04	65.07	62.95	64.78	1772021
2020-11-23	65.88	67.27	65.08	66.46	1194325
2020-11-24	67.30	67.63	65.82	67.02	1392752
2020-11-25	66.77	67.91	65.82	66.90	641932
2020-11-27	67.82	68.18	66.08	66.41	482290
2020-11-30	66.58	68.02	66.07	67.65	1207940
2020-12-01	68.93	69.20	66.14	68.75	1077760
2020-12-02	69.00	70.65	68.63	69.70	1142954
2020-12-03	70.00	70.85	68.96	69.00	974506
2020-12-04	69.50	71.36	69.47	71.14	712366
2020-12-07	71.39	72.98	70.23	72.32	1649099
2020-12-08	72.24	73.98	71.11	73.18	1343620
2020-12-09	73.88	73.89	69.01	70.83	1409211
2020-12-10	69.66	71.49	68.69	68.85	1344448
2020-12-11	68.20	70.47	67.83	70.08	1347442
2020-12-14	71.42	72.91	70.80	71.57	873453
2020-12-15	71.44	74.24	71.01	73.66	1372638
2020-12-16	73.58	73.94	71.19	72.10	866616
2020-12-17	72.09	74.40	72.04	73.35	803048
2020-12-18	74.57	77.14	73.58	74.57	3666438
2020-12-21	73.82	75.25	73.27	74.60	873204
2020-12-22	75.25	78.40	75.01	78.11	1232484
2020-12-23	78.10	78.94	76.86	76.90	1116713
2020-12-24	78.00	79.38	77.02	77.83	529983
2020-12-28	78.89	79.77	77.92	78.19	1106586
2020-12-29	78.45	78.50	73.70	74.43	982629
2020-12-30	75.00	78.36	75.00	76.33	1106526
2020-12-31	76.67	76.73	75.59	75.96	870159
2021-01-04	77.03	78.53	75.38	76.01	1166882
2021-01-05	75.98	79.99	75.51	79.09	1519701
2021-01-06	78.59	81.30	78.50	79.39	1307527
2021-01-07	80.37	83.45	80.24	83.24	988951
2021-01-08	84.32	84.69	81.44	82.37	1062238
2021-01-11	79.74	85.45	79.69	85.22	1331398
2021-01-12	86.52	91.09	86.52	87.21	2380186
2021-01-13	90.02	90.66	86.99	87.53	946874
2021-01-14	87.60	90.21	87.45	88.68	1938386
2021-01-15	88.75	89.28	85.59	88.27	1279303
2021-01-19	91.01	93.63	90.14	92.94	1899793
2021-01-20	94.06	95.00	90.88	91.90	1449291
2021-01-21	93.00	93.79	91.54	93.27	915609
2021-01-22	92.41	94.53	92.03	93.87	984103
2021-01-25	95.48	96.23	90.85	91.49	1259800
2021-01-26	92.88	93.26	89.27	89.91	1203481
2021-01-27	87.09	90.11	85.57	87.23	1606228
2021-01-28	87.58	88.47	85.15	87.05	1498354
2021-01-29	87.49	88.77	83.94	84.07	1392174
2021-02-01	85.81	87.67	84.17	87.28	1427833
2021-02-02	89.82	90.20	86.78	87.82	1522141
2021-02-03	88.32	89.47	85.35	86.62	1235737
2021-02-04	87.24	90.56	86.06	89.05	1109896
2021-02-05	90.75	91.98	87.84	88.00	1165114
2021-02-08	89.50	91.77	87.84	88.73	2363492
2021-02-09	92.28	96.66	89.01	94.03	2296116
2021-02-10	95.75	98.52	93.50	94.40	1766800
2021-02-11	95.00	100.44	95.00	99.58	1487496
2021-02-12	91.73	98.03	89.58	89.92	7156546
2021-02-16	92.25	92.61	90.22	91.95	2142901
2021-02-17	92.16	93.42	88.80	90.31	1687584
2021-02-18	88.76	89.49	86.51	87.64	1326512
2021-02-19	89.57	92.11	89.33	90.28	1463152
2021-02-22	89.01	89.99	87.22	87.47	873417
2021-02-23	84.55	85.35	80.55	84.65	1892269
2021-02-24	84.07	89.53	82.82	89.31	1484068
2021-02-25	88.97	89.11	82.46	82.51	1229639
2021-02-26	83.49	85.88	82.15	84.30	1078218
2021-03-01	86.81	87.37	85.20	86.81	824405
2021-03-02	87.84	88.11	84.84	84.95	874658
2021-03-03	84.32	85.94	80.17	80.64	1146546
2021-03-04	80.04	80.75	73.53	75.61	1828995
2021-03-05	76.64	77.62	69.64	74.61	2503697
2021-03-08	74.70	76.30	71.13	71.67	2386876
2021-03-09	75.16	75.53	73.12	73.78	2482061
2021-03-10	74.97	76.81	72.96	73.10	1613729
2021-03-11	75.26	77.11	75.07	76.51	1605929
2021-03-12	74.24	74.88	70.70	71.46	3727013
2021-03-15	71.33	71.61	69.44	71.10	2904535
2021-03-16	72.00	72.73	70.65	71.80	1442385
2021-03-17	71.17	73.93	70.80	73.39	1814711
2021-03-18	70.58	72.74	68.00	68.43	2216780
2021-03-19	67.77	70.18	66.53	69.06	3525547
2021-03-22	69.53	69.97	67.24	67.47	2069266
2021-03-23	67.65	68.00	65.25	65.85	2275180
2021-03-24	67.32	71.99	64.07	67.26	6624499
2021-03-25	62.56	67.79	62.08	66.74	6850270
2021-03-26	67.65	70.65	66.62	70.55	3105173
2021-03-29	70.00	70.80	66.63	66.79	2750701
2021-03-30	65.95	66.82	63.72	66.58	1939585
2021-03-31	67.51	69.13	66.59	68.37	1740180
2021-04-01	69.69	71.72	69.62	71.40	2062007
2021-04-05	72.31	75.69	71.83	75.26	3054781
2021-04-06	75.26	76.09	74.51	75.47	3016836
2021-04-07	74.78	76.13	74.14	74.35	1578149
2021-04-08	75.58	76.39	74.90	76.22	1913052
2021-04-09	75.53	76.62	75.07	76.21	1255984
2021-04-12	78.84	82.22	77.60	80.00	4142546
2021-04-13	80.51	81.73	78.27	79.09	1975362
2021-04-14	79.76	82.75	79.20	81.28	2723068
2021-04-15	82.67	83.45	81.15	81.67	1703556
2021-04-16	81.98	82.52	80.59	81.42	1512519
2021-04-19	80.92	81.62	76.56	77.03	2195155
2021-04-20	76.78	78.70	74.87	75.77	4518946
2021-04-21	75.55	76.97	74.75	76.51	1687449
2021-04-22	77.36	78.44	75.60	76.01	2696079
2021-04-23	76.69	79.12	76.37	77.87	1864483
2021-04-26	77.80	78.34	77.13	77.85	1275501
2021-04-27	77.83	78.09	75.52	75.58	1418371
2021-04-28	75.47	75.71	73.75	74.56	1780795
2021-04-29	76.14	76.14	70.77	71.93	2415494
2021-04-30	70.63	71.19	66.57	67.14	3607061
2021-05-03	68.19	68.39	66.30	67.03	2306302
2021-05-04	66.01	66.23	63.58	64.56	2112731
2021-05-05	66.72	67.25	64.14	64.59	3112866
2021-05-06	59.82	63.07	58.82	59.91	6421925
2021-05-07	60.51	64.40	59.92	63.64	2701975
2021-05-10	63.25	63.73	61.56	62.01	2075701
2021-05-11	59.58	65.00	59.25	64.46	2390522
2021-05-12	61.44	62.84	60.05	60.42	3402266
2021-05-13	60.81	61.78	59.58	61.50	2238539
2021-05-14	61.88	64.03	61.02	63.67	1950046
2021-05-17	62.82	64.39	62.34	63.57	1711470
2021-05-18	62.27	63.81	61.82	62.65	1687843
2021-05-19	61.48	65.10	60.63	65.04	1997412
2021-05-20	65.16	66.45	65.08	65.89	1463902
2021-05-21	66.33	67.37	65.95	66.34	1629110
2021-05-24	66.72	67.08	65.76	66.32	952956
2021-05-25	66.90	67.26	65.73	65.90	988362
2021-05-26	66.90	68.33	66.87	68.06	1020616
2021-05-27	68.19	69.62	67.11	68.57	1786631
2021-05-28	68.71	68.71	67.21	67.37	1079763
2021-06-01	68.00	68.40	66.92	67.62	974218
2021-06-02	67.22	68.17	66.72	68.06	1173375
2021-06-03	67.64	68.46	66.70	67.48	1811690
2021-06-04	67.65	69.63	67.65	69.25	1080318
2021-06-07	69.47	69.95	68.86	69.15	1371611
2021-06-08	69.50	71.52	69.50	71.00	1529824
2021-06-09	71.32	71.91	70.54	70.59	1208802
2021-06-10	70.27	70.37	68.69	70.01	1051931
2021-06-11	70.50	70.59	69.62	70.10	1067270
2021-06-14	70.08	72.87	69.94	72.84	1315655
2021-06-15	72.69	73.64	70.68	70.96	1595415
2021-06-16	70.63	70.86	67.69	68.79	1708253
2021-06-17	68.43	69.57	67.15	69.36	1841592
2021-06-18	68.52	68.72	65.70	67.46	3457603
2021-06-21	67.74	68.82	66.91	68.41	1198191
2021-06-22	67.95	68.91	67.29	68.47	941050
2021-06-23	68.45	70.74	68.35	70.06	1251370
2021-06-24	70.57	71.42	70.09	71.31	906017
2021-06-25	71.93	72.21	70.79	71.02	1594897
2021-06-28	71.10	73.40	71.05	72.23	1053453
2021-06-29	72.43	73.73	72.23	73.21	1509879
2021-06-30	72.71	73.00	71.90	72.59	894296
2021-07-01	73.00	73.33	72.12	72.59	1277148
2021-07-02	73.00	73.38	72.24	73.19	662364
2021-07-06	73.09	74.50	72.68	74.08	1248326
2021-07-07	74.69	75.23	71.64	72.15	1978929
2021-07-08	69.62	72.14	69.11	70.92	1039522
2021-07-09	71.01	72.90	70.58	72.40	634713
2021-07-12	72.84	72.90	71.25	71.88	739323
2021-07-13	71.27	72.42	71.09	71.63	970335
2021-07-14	72.21	74.72	72.00	72.52	1116614
2021-07-15	72.33	72.33	69.28	70.40	1067851
2021-07-16	70.92	71.26	69.48	69.54	1406469
2021-07-19	68.20	69.29	67.11	68.44	1147114
2021-07-20	68.35	71.58	67.62	70.93	957034
2021-07-21	69.57	72.97	69.57	72.53	952677
2021-07-22	72.43	73.39	70.89	71.17	575570
2021-07-23	71.54	71.59	70.01	71.39	634496
2021-07-26	70.70	71.16	67.22	67.40	1777540
2021-07-27	67.40	67.67	64.25	66.11	2027515
2021-07-28	65.91	68.93	65.91	68.28	1375161
2021-07-29	68.70	69.75	67.57	69.51	1129431
2021-07-30	68.96	70.11	68.75	69.81	1040607
2021-08-02	70.53	71.03	69.08	69.48	991434
2021-08-03	68.72	69.15	65.64	67.00	2085214
2021-08-04	66.34	70.17	66.34	69.42	1707477
2021-08-05	69.78	70.77	68.73	69.20	1171754
2021-08-06	68.58	69.50	67.84	68.36	1201180
2021-08-09	68.63	68.88	67.10	67.89	1489783
2021-08-10	69.33	70.99	64.04	64.94	2932305
2021-08-11	64.73	65.00	62.64	64.38	2040275
2021-08-12	64.35	64.62	63.39	63.88	949292
2021-08-13	63.54	64.20	63.14	63.34	795467
2021-08-16	62.69	63.60	62.15	62.23	1023345
2021-08-17	61.64	62.13	60.72	61.42	1442763
2021-08-18	61.20	62.04	60.53	60.94	1220816
2021-08-19	60.28	61.32	59.78	59.94	1918683
2021-08-20	59.44	60.51	59.12	60.42	1450552
2021-08-23	61.17	62.02	60.13	61.56	2380173
2021-08-24	62.00	62.66	61.42	62.44	1565450
2021-08-25	62.51	63.27	62.43	62.62	798472
2021-08-26	62.32	62.72	60.72	61.02	964931
2021-08-27	61.26	63.88	61.22	63.60	937725
2021-08-30	63.88	64.20	62.39	63.04	918625
2021-08-31	62.99	63.38	62.12	62.98	809874
2021-09-01	62.98	63.78	62.30	62.66	649094
2021-09-02	62.78	63.26	61.68	61.89	943311
2021-09-03	61.97	62.66	61.11	61.49	748331
2021-09-07	61.90	61.99	61.28	61.84	834469
2021-09-08	61.64	61.65	60.40	60.73	1020658
2021-09-09	60.52	62.63	60.51	62.27	1258448
2021-09-10	62.80	63.32	61.40	61.43	987801
2021-09-13	62.15	62.88	60.70	61.87	1190828
2021-09-14	62.11	62.21	60.68	60.94	681491
2021-09-15	60.77	61.71	60.11	61.55	879920
2021-09-16	60.90	62.20	60.57	61.85	697164
2021-09-17	62.19	62.29	60.19	60.46	2498735
2021-09-20	59.21	59.59	57.75	59.29	1395223
2021-09-21	59.89	60.04	58.81	59.37	853802
2021-09-22	59.97	61.33	59.18	61.00	966599
2021-09-23	61.64	62.32	61.23	61.33	636123
2021-09-24	61.12	61.67	60.52	61.48	834085
2021-09-27	61.35	62.14	60.74	60.75	1171615
2021-09-28	60.06	60.80	59.20	60.35	1055331
2021-09-29	60.51	60.93	59.43	59.53	610826
2021-09-30	59.77	60.83	59.27	59.36	765013
2021-10-01	60.22	60.91	58.95	60.59	621044
2021-10-04	58.01	58.12	55.42	55.55	3013906
2021-10-05	56.12	56.85	55.52	55.63	1620635
2021-10-06	55.01	55.87	54.43	54.61	1303745
2021-10-07	55.60	58.55	55.60	57.53	1588827
2021-10-08	57.58	58.07	57.04	57.21	744908
2021-10-11	56.63	57.00	55.26	55.29	1510333
2021-10-12	55.19	55.46	54.35	55.10	1535189
2021-10-13	55.41	56.29	55.02	55.83	939405
2021-10-14	56.52	58.06	56.39	57.80	697402
2021-10-15	58.65	58.65	57.28	57.56	691424
2021-10-18	57.18	58.17	57.00	57.80	567594
2021-10-19	58.19	59.10	57.82	58.99	908258
2021-10-20	59.18	59.31	58.53	58.68	721296
2021-10-21	58.76	59.50	58.27	59.15	485418
2021-10-22	58.89	59.64	58.30	58.64	948083
2021-10-25	58.82	59.70	58.80	59.07	576734
2021-10-26	59.69	59.89	58.36	58.44	1041929
2021-10-27	58.44	58.90	57.54	57.89	1130332
2021-10-28	58.54	61.84	57.79	61.18	1964242
2021-11-01	60.48	63.59	60.27	63.23	1382895
2021-11-02	63.42	64.00	62.99	63.87	955760
2021-11-03	63.92	65.44	63.72	64.08	1139134
2021-11-04	64.44	64.79	63.10	63.93	1304021
2021-11-05	64.31	65.68	64.00	64.25	1058300
2021-11-08	64.59	65.60	63.19	63.64	1489746
2021-11-09	63.12	66.47	63.12	64.21	2962367
2021-11-10	63.45	65.05	62.64	64.00	1407731
2021-11-11	64.48	66.33	64.17	65.38	1107974
2021-11-12	65.84	65.84	64.60	65.20	760170
2021-11-15	65.50	66.06	64.94	65.35	644591
2021-11-16	65.01	65.67	64.79	65.25	833667
2021-11-17	64.94	65.52	64.21	65.33	821954
2021-11-18	65.43	65.48	63.46	64.98	895823
2021-11-19	64.60	65.27	63.28	64.08	737417
2021-11-22	64.27	65.42	63.79	64.42	1259251
2021-11-23	65.68	65.68	63.10	64.18	1808418
2021-11-24	63.70	65.11	63.22	64.37	1067214
2021-11-29	63.23	63.50	61.37	62.18	1452696
2021-11-30	61.96	63.43	61.54	62.53	1116975
2021-12-01	63.72	64.43	60.57	60.58	1299093
2021-12-02	59.55	61.79	59.31	61.46	1379386
2021-12-03	61.78	62.34	60.51	60.98	1188505
2021-12-06	61.17	63.42	59.57	62.72	924333
2021-12-07	64.00	67.39	63.82	66.25	1309381
2021-12-08	66.02	67.84	65.96	67.02	1102441
2021-12-09	66.65	67.95	66.44	66.82	1118033
2021-12-10	67.33	68.22	66.41	66.77	1175687
2021-12-13	67.05	67.79	65.88	66.57	1012189
2021-12-14	65.79	66.09	63.71	64.86	1293807
2021-12-15	66.75	70.54	66.00	70.50	2455601
2021-12-16	71.31	71.31	67.68	68.01	1524658
2021-12-17	67.34	69.71	67.34	68.16	2494459
2021-12-20	66.93	67.64	66.15	66.98	2244149
2021-12-21	67.80	68.73	67.56	68.57	1027859
2021-12-22	68.39	68.64	67.41	67.79	826248
2021-12-23	67.81	68.50	67.00	67.99	1077647
2021-12-27	68.40	69.82	68.40	69.48	1006009
2021-12-28	69.42	69.48	68.02	68.22	519621
2021-12-29	68.16	69.44	68.16	69.19	772052
2021-12-30	69.02	69.42	68.13	68.20	579435
2021-12-31	68.20	68.72	67.68	68.33	477395
2022-01-03	70.63	72.43	69.70	71.53	1353753
2022-01-04	71.59	74.66	70.33	74.49	2098048
2022-01-05	73.90	74.83	72.35	72.40	1318272
2022-01-06	72.13	73.20	71.30	71.72	1167134
2022-01-07	71.28	72.35	69.90	71.79	1107298
2022-01-10	70.85	71.44	68.84	71.24	1117919
2022-01-11	71.73	72.72	71.12	72.68	950413
2022-01-12	72.89	73.96	71.32	71.55	872758
2022-01-13	72.05	72.45	69.94	70.27	912579
2022-01-14	69.28	71.18	69.05	71.05	924617
2022-01-18	69.81	70.26	68.32	68.43	954843
2022-01-19	68.45	68.90	64.73	65.96	1623860
2022-01-20	65.65	66.80	64.14	64.14	1260662
2022-01-21	63.18	65.19	62.74	63.11	1373089
2022-01-24	61.95	63.81	60.05	63.77	1608722
2022-01-25	62.55	62.98	61.35	61.47	1507027
2022-01-26	63.20	63.47	60.44	60.85	1444562
2022-01-27	61.73	61.95	59.25	59.37	2152489
2022-01-28	59.11	60.12	57.01	60.05	2196541
2022-01-31	60.37	63.49	59.67	63.40	1251341
2022-02-01	63.80	63.99	61.85	63.66	1035634
2022-02-02	64.07	64.55	63.00	64.10	993868
2022-02-03	62.64	63.20	60.40	61.10	1844343
2022-02-04	61.00	62.47	60.29	62.08	1085882
2022-02-07	62.34	63.82	62.26	63.05	960209
2022-02-08	62.55	65.35	62.51	64.91	2467999
2022-02-09	64.37	69.54	64.37	68.25	2699778
2022-02-10	67.44	71.02	67.05	68.35	1780139
2022-02-11	68.04	69.54	66.36	66.73	1608387
2022-02-14	66.49	68.05	66.19	67.65	1293710
2022-02-15	68.79	71.86	68.58	71.63	1204719
2022-02-16	71.28	73.83	70.73	73.78	1582755
2022-02-17	73.58	74.02	72.69	73.37	2260111
2022-02-18	73.03	73.50	71.46	71.74	944233
2022-02-22	70.01	72.15	69.99	70.28	811979
2022-02-23	70.96	71.32	67.77	67.81	1271215
2022-02-24	65.60	70.31	65.34	70.16	1224102
2022-02-25	70.61	71.19	68.61	70.67	899274
2022-02-28	70.11	70.36	68.32	69.46	1210923
2022-03-01	69.46	69.63	67.36	68.05	996863
2022-03-02	68.85	71.36	68.47	70.77	1128305
2022-03-03	71.21	71.25	69.36	70.19	1143977
2022-03-04	69.50	69.81	64.64	65.31	1657163
2022-03-07	64.81	65.25	61.81	62.18	1656136
2022-03-08	61.94	66.10	61.23	63.33	1465680
2022-03-09	65.30	66.81	65.20	65.76	1054046
2022-03-10	64.22	65.46	63.32	64.23	541774
2022-03-11	65.12	66.83	64.79	65.69	1467884
2022-03-14	65.68	66.06	62.42	62.67	1012545
2022-03-15	63.26	64.85	62.69	64.71	882774
2022-03-16	65.50	67.92	65.41	67.86	1365420
2022-03-17	67.77	69.45	66.73	69.36	772460
2022-03-18	68.27	71.46	68.27	70.79	1674843
2022-03-21	70.50	71.41	68.46	68.94	710943
2022-03-22	69.32	71.92	69.27	71.75	1226770
2022-03-23	70.96	71.69	68.76	68.99	790932
2022-03-24	69.14	72.41	68.60	72.39	1177215
2022-03-25	72.03	74.04	72.01	73.43	1496349
2022-03-28	72.83	73.46	71.45	73.46	890460
2022-03-29	73.88	75.05	72.92	74.48	2471779
2022-03-30	74.01	74.76	72.74	73.38	931222
2022-03-31	73.32	73.97	72.41	72.49	1087781
2022-04-01	72.53	73.57	70.59	71.88	1217006
2022-04-04	71.98	73.24	70.77	70.93	1139593
2022-04-05	70.95	71.17	68.29	68.62	1285651
2022-04-06	67.60	68.72	66.34	67.93	1328779
2022-04-07	67.98	68.48	66.12	66.36	1082262
2022-04-08	66.00	66.53	65.04	65.22	860989
2022-04-11	64.16	65.31	63.53	63.64	1324303
2022-04-12	64.87	65.24	63.27	63.35	1398705
2022-04-13	63.62	65.15	63.08	64.44	912678
2022-04-14	64.12	64.19	61.80	61.98	1786828
2022-04-18	61.71	62.88	61.62	62.19	1190777
2022-04-19	62.01	64.18	61.88	63.91	1022934
2022-04-20	64.94	65.13	63.31	63.92	936582
2022-04-21	64.90	65.13	62.58	62.97	1502658
2022-04-22	62.39	63.52	61.04	62.12	1432976
2022-04-25	62.04	62.78	61.01	62.59	1273138
2022-04-26	61.99	62.39	60.20	60.22	1325575
2022-04-27	59.95	61.31	59.24	60.35	1926268
2022-04-28	61.10	63.05	60.37	62.30	1108832
2022-04-29	61.94	63.29	61.00	61.21	1170482
2022-05-02	60.62	61.97	59.91	61.76	1460615
2022-05-03	61.84	62.99	61.15	62.67	1047980
2022-05-04	63.70	66.74	62.92	66.26	1922525
2022-05-05	65.12	66.52	62.62	63.49	1863162
2022-05-06	62.35	62.89	60.92	61.86	2198975
2022-05-09	60.84	61.46	59.69	60.23	2422034
2022-05-10	62.70	63.85	59.01	63.05	2532330
2022-05-11	62.60	66.85	62.35	63.93	2472649
2022-05-12	63.13	64.71	61.51	62.53	1745527
2022-05-13	63.57	64.83	62.89	63.88	1095705
2022-05-16	63.17	64.21	62.07	62.25	894826
2022-05-17	63.83	65.15	63.36	65.09	1473607
2022-05-18	64.76	66.72	63.06	63.58	1877140
2022-05-19	62.76	63.40	58.54	58.67	2304917
2022-05-20	59.85	60.00	56.83	59.08	1650431
2022-05-23	59.60	62.23	58.32	61.83	1599000
2022-05-24	61.12	61.12	57.20	57.28	1619368
2022-05-25	57.49	57.91	56.14	56.57	1694136
2022-05-26	56.58	59.04	56.21	58.25	1349353
2022-05-27	58.86	62.09	58.74	62.08	1313890
2022-05-31	61.18	62.90	61.04	62.50	1102142
2022-06-01	63.00	63.30	60.60	61.92	1104482
2022-06-02	61.37	63.83	61.22	63.83	881588
2022-06-03	62.68	62.96	61.46	62.31	721085
2022-06-06	62.62	64.94	62.58	64.21	1344145
2022-06-07	63.60	64.91	63.10	64.46	1101304
2022-06-08	64.40	64.52	62.34	63.22	818328
2022-06-09	62.55	63.34	59.85	59.88	1260970
2022-06-10	59.08	59.70	58.39	58.98	819649
2022-06-13	56.95	58.28	55.90	56.70	1558945
2022-06-15	56.46	57.33	54.88	56.18	1214486
2022-06-16	54.58	54.99	51.85	53.04	2959556
2022-06-17	53.76	54.19	51.47	51.77	3069766
2022-06-21	52.87	53.72	52.24	52.85	1709093
2022-06-22	52.21	52.38	51.17	51.33	1774569
2022-06-23	51.57	52.94	50.71	52.75	1984941
2022-06-24	53.52	55.83	53.03	55.72	13680285
2022-06-27	56.21	57.11	54.87	56.11	1751892
2022-06-28	56.10	57.07	53.24	53.29	2541748
2022-06-29	52.92	53.03	51.45	51.89	1792560
2022-06-30	51.02	51.98	50.14	50.95	1743063
2022-07-01	50.33	50.90	48.76	49.13	2761559
2022-07-05	48.05	48.86	46.78	48.34	2871672
2022-07-06	48.42	48.91	47.12	47.15	3416920
2022-07-07	47.95	48.74	47.60	48.72	2087828
2022-07-08	48.30	49.04	47.56	48.70	1798701
2022-07-11	48.06	48.06	47.00	47.82	1901528
2022-07-12	47.91	48.55	46.80	47.00	1492087
2022-07-13	46.02	47.37	45.78	47.11	1817698
2022-07-14	46.72	47.55	46.06	47.49	1181037
2022-07-15	47.94	49.31	47.50	49.30	1075778
2022-07-18	50.21	50.21	48.51	48.73	1288911
2022-07-19	49.59	50.30	49.46	49.93	1704721
2022-07-20	49.58	52.30	49.32	51.79	1793424
2022-07-21	52.22	52.64	51.27	52.60	1135654
2022-07-22	52.64	52.76	51.30	51.79	968515
2022-07-25	51.35	51.51	50.40	51.14	1243070
2022-07-26	50.85	51.70	50.65	51.30	1389551
2022-07-27	51.41	52.55	51.40	52.03	1153950
2022-07-28	52.46	52.60	51.50	52.37	1404061
2022-07-29	52.40	53.13	51.96	52.64	1126307
2022-08-01	52.08	53.25	52.05	52.92	894615
2022-08-02	52.26	53.35	52.25	52.80	1436062
2022-08-03	53.00	53.75	52.21	53.23	1423122
2022-08-04	53.62	53.76	52.66	53.40	1163515
2022-08-05	52.75	53.16	52.38	52.99	1516294
2022-08-08	52.99	53.86	52.60	53.20	1928422
2022-08-09	52.46	52.69	50.59	50.94	1466566
2022-08-10	52.05	52.52	51.46	52.15	832867
2022-08-11	52.71	53.31	51.90	52.54	1002838
2022-08-12	51.95	53.26	51.60	52.94	1588796
2022-08-15	52.39	53.30	52.20	53.25	974157
2022-08-16	53.50	55.48	53.08	54.60	2422207
2022-08-17	53.74	54.07	52.58	53.19	2414550
2022-08-18	53.19	56.85	53.19	56.83	2730971
2022-08-19	56.08	57.07	55.69	55.85	2945710
2022-08-22	54.79	55.56	54.39	54.86	1651166
2022-08-23	55.23	56.43	55.04	55.64	3375867
2022-08-24	58.20	58.43	54.25	54.88	3753175
2022-08-25	54.95	55.44	53.74	54.41	2185564
2022-08-26	54.20	54.41	51.86	51.89	2690958
2022-08-29	51.61	52.13	50.23	50.28	2259622
2022-08-30	50.66	50.93	47.59	47.84	2540389
2022-08-31	47.72	47.93	47.01	47.23	2426419
2022-09-01	46.42	46.99	43.85	44.51	2837961
2022-09-02	45.00	45.56	43.23	43.41	1955640
2022-09-06	43.27	43.35	40.80	41.65	4749229
2022-09-07	41.89	42.30	41.07	41.95	2189226
2022-09-08	43.10	43.26	41.63	43.26	982161
2022-09-09	43.68	44.41	42.75	44.23	1827939
2022-09-12	45.45	46.24	44.83	44.89	2361338
2022-09-13	43.78	44.70	43.31	43.57	1918078
2022-09-14	43.14	43.47	41.95	42.39	1501512
2022-09-15	42.06	43.36	41.60	42.07	1931826
2022-09-16	41.54	41.83	40.91	41.75	2681907
2022-09-19	41.33	42.13	40.60	41.21	1498722
2022-09-20	41.02	41.51	40.49	40.79	1607861
2022-09-21	41.13	42.01	40.62	40.66	1343809
2022-09-22	40.53	40.63	38.36	38.44	1824943
2022-09-23	37.76	37.83	35.98	37.30	2804970
2022-09-26	37.36	37.95	36.62	36.67	1932728
2022-09-27	37.19	37.91	35.78	36.38	1968016
2022-09-28	36.01	36.96	35.90	36.46	2095074
2022-09-29	35.72	35.96	34.50	35.47	1896258
2022-09-30	35.47	36.25	34.64	34.85	2331932
2022-10-03	35.18	36.48	34.65	36.22	1244183
2022-10-04	37.11	38.40	37.07	38.40	1152193
2022-10-05	37.59	38.39	37.20	38.39	1181326
2022-10-06	38.34	38.88	37.56	37.97	1396258
2022-10-07	37.40	37.56	36.29	36.84	1046447
2022-10-10	36.90	37.00	34.40	34.59	1859180
2022-10-11	34.22	34.68	33.46	33.78	1580674
2022-10-12	33.52	33.65	32.16	32.52	1868721
2022-10-13	31.81	33.46	31.21	32.79	1875070
2022-10-14	32.96	33.00	30.69	30.78	1337200
2022-10-17	31.74	32.17	31.38	31.72	1741354
2022-10-18	32.89	33.28	31.62	31.89	1081601
2022-10-19	31.30	31.85	30.87	31.30	1349536
2022-10-20	31.15	32.39	30.81	31.14	1304804
2022-10-21	30.98	32.28	30.31	32.22	1144944
2022-10-24	33.31	33.31	30.45	32.22	1256345
2022-10-25	31.95	33.97	31.86	33.85	1202368
2022-10-26	33.52	35.14	33.37	34.08	790374
2022-10-27	34.76	34.76	33.27	33.45	807315
2022-10-28	33.67	34.60	33.42	34.42	745154
2022-10-31	34.07	34.34	33.46	33.61	1200058
2022-11-01	34.43	34.74	33.83	34.40	922599
2022-11-02	33.94	34.32	32.72	32.76	1061616
2022-11-03	32.18	32.23	30.95	31.64	1014334
2022-11-04	33.73	33.74	31.58	31.99	1684513
2022-11-07	32.26	32.42	31.22	31.83	2138797
2022-11-08	31.84	31.93	29.90	29.95	3156911
2022-11-09	34.96	35.00	31.94	32.21	3771931
2022-11-10	33.50	35.22	33.50	35.09	2595753
2022-11-11	36.48	39.30	35.95	38.74	3338294
2022-11-14	38.54	38.99	37.88	37.89	2039335
2022-11-15	38.80	42.14	38.61	41.45	3468064
2022-11-16	40.41	40.80	37.48	37.71	2051869
2022-11-17	36.67	36.86	35.70	36.85	2292639
2022-11-18	37.49	37.86	36.20	36.47	1440586
2022-11-21	36.00	36.11	35.23	35.62	984065
2022-11-22	35.48	35.97	34.75	35.93	1247608
2022-11-23	36.01	37.38	35.97	37.09	844969
2022-11-25	36.63	37.12	36.23	36.82	371842
2022-11-28	38.00	38.00	35.51	35.94	1339761
2022-11-29	36.07	36.47	34.92	35.16	1121378
2022-11-30	34.99	36.68	34.28	36.67	1496475
2022-12-01	37.06	37.78	36.86	37.25	1103168
2022-12-02	37.05	37.78	36.11	37.77	1218933
2022-12-05	37.91	38.31	36.54	36.90	1439318
2022-12-06	36.81	37.03	33.96	34.81	1540938
2022-12-07	34.82	35.03	34.11	34.66	1173335
2022-12-08	34.94	37.30	34.77	36.70	1351862
2022-12-09	36.32	36.36	35.27	35.35	890339
2022-12-12	35.23	35.60	34.77	35.41	1093875
2022-12-13	38.16	40.15	37.57	38.40	2806655
2022-12-14	38.00	38.45	37.04	37.24	1502120
2022-12-15	36.31	36.58	34.47	34.76	2335213
2022-12-16	34.62	35.75	34.21	34.76	5023421
2022-12-19	34.63	34.63	33.16	33.63	1771328
2022-12-20	33.17	34.28	33.17	33.72	1300746
2022-12-21	33.90	34.63	33.46	33.65	1080628
2022-12-22	33.00	33.50	32.23	33.47	1111497
2022-12-23	33.13	33.15	32.20	33.09	943449
2022-12-27	33.05	33.18	32.40	33.03	1073394
2022-12-28	33.00	33.14	32.21	32.22	845473
2022-12-29	33.28	34.80	33.01	34.58	1188353
2022-12-30	34.00	35.23	34.00	35.10	1157459
2023-01-03	35.88	35.93	34.34	34.86	1307331
2023-01-04	35.87	36.39	35.25	35.96	1104130
2023-01-05	35.51	36.06	35.01	35.26	1235695
2023-01-06	35.43	37.00	35.28	36.76	893407
2023-01-09	37.46	39.25	37.29	38.73	1458936
2023-01-10	38.70	39.15	38.44	39.05	839225
2023-01-11	39.50	39.75	38.91	39.35	909102
2023-01-12	39.69	40.79	39.31	40.59	1128373
2023-01-13	39.80	41.34	39.80	41.26	902262
2023-01-17	41.44	42.92	41.23	42.49	1697778
2023-01-18	43.67	44.14	42.55	42.57	1382275
2023-01-19	41.72	42.64	41.31	42.20	926911
2023-01-20	42.20	42.80	41.81	42.78	940061
2023-01-23	42.85	44.79	42.71	44.76	845063
2023-01-24	44.42	44.89	44.05	44.31	1000369
2023-01-25	43.63	44.75	43.28	44.19	1066575
2023-01-26	44.69	45.24	44.11	45.03	682717
2023-01-27	44.80	45.28	44.39	45.14	773109
2023-01-30	44.44	44.55	43.13	43.14	1322666
2023-01-31	43.14	43.59	42.69	43.40	1318132
2023-02-01	43.32	45.00	43.00	44.65	1222604
2023-02-02	45.17	47.00	45.00	46.26	1512255
2023-02-03	45.08	45.77	44.16	44.47	1088283
2023-02-06	43.60	44.09	42.34	42.70	1281931
2023-02-07	42.69	43.94	42.19	43.90	1414527
2023-02-08	43.92	45.49	41.81	42.70	2221833
2023-02-09	43.50	43.69	42.19	42.86	1292211
2023-02-10	42.38	42.63	41.24	42.38	1124239
2023-02-13	42.21	42.91	41.62	42.91	848491
2023-02-14	42.46	44.55	42.18	44.43	1396077
2023-02-15	44.92	46.06	44.33	45.84	1204702
2023-02-16	45.12	46.00	44.82	45.54	1335728
2023-02-17	45.26	45.36	44.31	44.99	1256053
2023-02-21	44.22	44.96	42.35	42.55	1511596
2023-02-22	42.85	43.43	41.79	42.59	1316812
2023-02-23	42.84	44.83	42.84	44.62	2638200
2023-02-24	43.24	43.92	41.85	42.69	1661966
2023-02-27	43.22	43.45	42.34	42.48	1152563
2023-02-28	42.67	43.81	42.13	43.13	1146437
2023-03-01	43.19	43.72	42.92	43.11	799252
2023-03-02	41.93	43.09	40.05	42.89	1822580
2023-03-03	43.37	44.25	42.70	44.03	926474
2023-03-06	44.21	44.80	42.75	42.77	1070887
2023-03-07	42.64	42.84	41.15	41.34	705138
2023-03-08	41.24	41.48	40.50	41.47	1601038
2023-03-09	41.30	41.90	39.92	39.99	1438189
2023-03-10	39.72	40.00	37.85	38.54	1843636
2023-03-13	38.11	38.66	36.60	37.02	1563812
2023-03-14	38.01	38.20	36.19	36.65	2064793
2023-03-15	35.41	36.02	34.63	35.58	1793960
2023-03-16	35.02	36.07	34.62	35.95	1509410
2023-03-17	35.80	36.02	34.03	34.47	1869965
2023-03-20	34.58	35.17	34.28	34.95	912038
2023-03-21	35.70	35.70	34.70	35.12	1758771
2023-03-22	35.22	35.55	33.98	34.00	1220654
2023-03-23	34.46	36.12	34.22	34.67	1389328
2023-03-24	34.19	34.72	33.80	34.71	1120545
2023-03-27	35.18	35.38	34.72	35.04	1045090
2023-03-28	34.91	35.22	34.31	35.15	1560969
2023-03-29	35.87	36.63	35.69	36.62	763057
2023-03-30	37.51	37.76	36.92	37.32	830697
2023-03-31	37.51	38.50	37.22	38.08	996051
2023-04-03	37.80	38.44	37.41	38.11	1378485
2023-04-04	38.34	38.34	36.94	37.45	969553
2023-04-05	37.44	37.56	36.60	36.69	1123440
2023-04-06	33.01	33.67	31.61	32.98	4256259
2023-04-10	33.00	34.68	32.82	34.68	1274160
2023-04-11	34.72	35.18	34.29	34.34	931958
2023-04-12	34.74	34.98	33.98	34.13	1000101
2023-04-13	34.48	34.61	33.40	34.07	1391690
2023-04-14	34.08	34.70	33.53	33.90	587407
2023-04-17	33.61	34.29	33.09	34.28	903629
2023-04-18	34.59	35.21	33.35	33.50	1192370
2023-04-19	33.00	33.70	32.82	33.70	1067655
2023-04-20	33.09	34.20	33.06	33.50	754573
2023-04-21	33.55	33.93	33.09	33.59	1069192
2023-04-24	33.44	33.91	33.14	33.87	1088074
2023-04-25	33.20	33.53	32.60	32.61	1104423
2023-04-26	32.85	33.39	32.55	32.79	1283611
2023-04-27	32.84	33.52	32.18	33.48	1348629
2023-04-28	33.64	34.31	33.36	34.14	1281149
2023-05-01	34.07	34.62	33.80	34.08	793553
2023-05-02	33.72	34.04	32.96	33.05	925796
2023-05-03	33.62	34.68	33.27	33.73	1342038
2023-05-04	33.52	33.72	30.98	31.41	2713383
2023-05-05	32.15	32.32	31.51	31.83	1502413
2023-05-08	31.56	32.52	31.41	32.15	1650223
2023-05-09	30.90	32.09	30.71	31.90	2497365
2023-05-10	26.98	30.41	26.29	30.31	9550897
2023-05-11	30.11	30.59	29.15	29.16	2512629
2023-05-12	29.12	29.21	27.29	27.81	2835127
2023-05-15	27.84	28.88	27.77	28.77	2167593
2023-05-16	28.21	28.56	27.58	27.66	1511367
2023-05-17	27.56	29.54	27.56	29.52	2301233
2023-05-18	29.82	30.65	29.55	30.54	1641288
2023-05-19	30.86	31.14	30.44	30.69	1843233
2023-05-22	30.63	32.26	30.31	32.01	1575262
2023-05-23	32.10	32.62	31.73	31.91	1461140
2023-05-24	31.45	31.66	30.73	30.76	1191292
2023-05-25	31.28	32.61	31.28	32.39	2076151
2023-05-26	33.26	37.34	33.18	36.93	6868990
2023-05-30	40.50	42.14	37.10	38.49	6764527
2023-05-31	37.44	38.61	36.69	36.96	2815302
2023-06-01	36.91	38.32	36.51	37.34	2498320
2023-06-02	38.19	39.10	37.62	38.98	2345180
2023-06-05	38.41	38.60	36.91	38.98	2479668
2023-06-06	37.31	39.35	36.92	38.09	2028302
2023-06-07	38.09	39.56	37.83	39.08	2624453
2023-06-08	39.26	39.54	38.52	39.04	1752403
2023-06-09	39.48	40.17	38.50	38.91	2239153
2023-06-12	39.25	41.15	39.15	41.04	2082319
2023-06-13	42.00	44.34	41.97	42.82	5085106
2023-06-14	46.31	52.36	46.16	48.91	15620714
2023-06-15	48.58	52.97	48.26	51.27	8447070
2023-06-16	56.20	57.39	53.51	54.87	9762827
2023-06-20	57.95	60.46	54.31	55.31	9304208
2023-06-21	50.41	51.97	46.78	46.87	8531492
2023-06-22	46.71	49.54	46.03	48.76	4557218
2023-06-23	47.08	47.22	45.39	46.71	4782289
2023-06-26	46.87	47.64	45.39	46.19	3546627
2023-06-27	46.17	48.55	44.86	48.13	3478310
2023-06-28	46.96	48.39	46.36	47.51	2913096
2023-06-29	48.15	48.82	46.54	48.41	3296418
2023-06-30	50.00	51.38	49.21	50.98	4321434
2023-07-03	50.31	51.78	50.24	50.84	1733334
2023-07-05	50.30	51.70	49.56	50.61	2442695
2023-07-06	49.05	49.71	47.94	49.03	2488956
2023-07-07	49.20	53.26	49.20	51.46	3127186
2023-07-10	51.00	52.73	50.89	51.80	1826476
2023-07-11	52.25	52.84	50.17	50.86	2560430
2023-07-12	51.51	51.69	48.81	49.96	3760175
2023-07-13	51.76	52.99	51.15	52.33	2226866
2023-07-14	51.65	52.30	50.15	50.46	2569498
2023-07-17	50.59	51.77	49.90	51.14	1609285
2023-07-18	49.88	49.88	48.05	48.37	3574745
2023-07-19	48.71	49.70	48.08	49.62	2314560
2023-07-20	48.41	48.69	46.02	46.70	2279040
2023-07-21	46.56	47.23	45.35	46.01	2564013
2023-07-24	46.00	46.76	45.57	46.03	1828326
2023-07-25	46.62	47.51	46.18	47.28	1687114
2023-07-26	47.22	47.48	45.97	47.12	1609825
2023-07-27	47.89	48.32	46.68	47.14	2123431
2023-07-28	48.33	48.33	46.29	46.57	1856414
2023-07-31	46.55	47.79	46.55	47.36	1420085
2023-08-01	46.94	47.81	46.33	46.94	2147822
2023-08-02	45.64	46.63	45.16	46.10	2403216
2023-08-03	45.57	47.56	45.08	47.02	2244176
2023-08-04	46.95	51.26	46.71	50.16	4163885
2023-08-07	50.42	51.61	49.88	50.67	3687602
2023-08-08	49.45	49.95	48.35	49.91	2426543
2023-08-09	49.25	49.52	47.08	47.21	2220093
2023-08-10	46.96	48.62	46.44	46.67	2533085
2023-08-11	45.90	46.04	44.34	45.18	3660760
2023-08-14	44.22	47.68	44.11	47.61	2947757
2023-08-15	47.58	48.88	46.68	47.01	4928656
2023-08-16	35.74	36.48	29.60	32.97	33289454
2023-08-17	33.30	34.55	32.24	33.44	9009831
2023-08-18	32.62	34.80	32.62	34.45	4634363
2023-08-21	34.39	35.79	34.09	35.69	2924552
2023-08-22	36.28	36.86	35.64	36.51	2892095
2023-08-23	35.89	37.69	35.52	37.62	3121634
2023-08-24	38.39	38.90	35.28	35.42	4351116
2023-08-25	35.25	35.82	34.62	35.39	1923414
2023-08-28	35.53	36.55	35.48	35.96	1588832
2023-08-29	35.99	37.13	35.79	36.86	2177015
2023-08-30	36.30	37.23	36.01	36.45	1570691
2023-08-31	36.79	37.99	36.78	37.63	1922078
2023-09-01	38.12	38.31	37.30	37.54	1218230
2023-09-05	36.02	36.60	35.38	35.66	3377928
2023-09-06	35.23	35.48	34.49	34.88	2236927
2023-09-07	34.57	34.57	33.11	33.55	2711949
2023-09-08	33.16	33.68	33.15	33.20	1671996
2023-09-11	33.72	33.82	32.25	32.83	2517088
2023-09-12	32.87	33.32	32.21	32.76	1952853
2023-09-13	32.97	33.04	32.47	32.72	1606304
2023-09-14	33.01	33.86	32.41	33.75	2401704
2023-09-15	33.26	33.26	32.10	32.41	4474847
2023-09-18	32.18	32.51	31.73	32.00	2115368
2023-09-19	31.84	31.84	30.52	30.74	3499615
2023-09-20	30.91	31.16	30.11	30.15	2626657
2023-09-21	29.59	29.90	28.47	28.92	3034282
2023-09-22	29.79	32.43	29.53	31.27	9173671
2023-09-25	30.81	32.53	30.81	32.18	3209630
2023-09-26	31.68	32.25	31.57	31.76	1699731
2023-09-27	31.81	32.30	31.23	31.97	1320770
2023-09-28	32.04	32.65	31.62	32.11	2568168
2023-09-29	32.87	33.24	32.57	32.64	1420305
2023-10-02	32.71	32.82	31.96	32.33	1131467
2023-10-03	31.76	32.00	31.12	31.29	2485457
2023-10-04	31.44	31.44	30.33	30.89	1425419
2023-10-05	30.52	30.91	30.12	30.54	1390655
2023-10-06	30.14	31.55	29.83	31.21	1416842
2023-10-09	30.56	31.15	30.16	31.00	1287369
2023-10-10	35.01	35.44	32.92	33.06	7260848
2023-10-11	34.80	36.09	34.05	34.79	4331684
2023-10-12	34.83	34.84	33.38	33.97	1614948
2023-10-13	34.04	34.18	32.56	32.72	1399875
2023-10-16	32.72	34.16	32.56	33.94	1183144
2023-10-17	32.64	34.40	32.63	33.98	1157004
2023-10-18	33.30	33.60	32.37	32.50	1237133
2023-10-19	32.43	32.64	31.58	31.94	1379815
2023-10-20	31.86	31.99	30.99	31.01	988530
2023-10-23	30.71	31.67	30.58	30.98	1081985
2023-10-24	30.98	31.92	30.86	31.36	1166273
2023-10-25	30.92	31.31	30.24	30.46	1370465
2023-10-26	30.10	30.20	28.86	29.36	2519244
2023-10-27	29.76	29.99	28.93	29.15	1254371
2023-10-30	29.50	29.60	28.74	29.19	2432911
2023-10-31	29.31	29.98	29.01	29.60	2052673
2023-11-01	29.30	29.43	28.62	29.35	2106752
2023-11-02	30.29	31.23	30.03	31.02	2275551
2023-11-03	31.86	33.24	31.86	32.85	2073548
2023-11-06	32.83	33.12	32.37	32.82	2986617
2023-11-07	33.18	33.91	32.09	32.82	4371801
2023-11-08	32.81	35.10	32.81	34.66	2819001
2023-11-09	34.58	34.96	33.00	33.33	2025568
2023-11-10	33.53	34.02	32.55	33.97	1270203
2023-11-13	33.58	33.90	32.85	33.84	1115001
2023-11-14	35.00	35.90	34.82	35.43	1686014
2023-11-15	35.61	36.67	35.48	36.10	1947815
2023-11-16	35.50	35.86	34.95	35.47	1368353
2023-11-17	35.84	36.21	35.55	36.07	1068816
2023-11-20	36.01	36.69	35.85	36.40	984626
2023-11-21	35.80	36.16	34.98	35.12	949155
2023-11-22	35.79	36.42	35.64	36.02	1095476
2023-11-24	36.05	36.39	35.84	36.14	427249
2023-11-27	35.83	36.51	35.41	36.26	1076268
2023-11-28	36.40	36.52	35.79	36.09	1019691
2023-11-29	36.59	37.74	36.59	37.26	1222372
2023-11-30	37.34	37.38	36.28	36.79	1433245
2023-12-01	36.48	38.24	36.09	38.22	1485098
2023-12-04	37.81	39.34	37.50	39.20	1974305
2023-12-05	38.68	39.07	37.65	38.73	1783465
2023-12-06	39.41	40.38	38.77	38.99	1518575
2023-12-07	39.17	40.51	38.91	40.42	1781445
2023-12-08	40.17	41.81	40.04	41.38	1761403
2023-12-11	41.15	42.28	40.68	41.85	1575509
2023-12-12	41.89	42.18	40.90	41.82	1766313
2023-12-13	41.11	42.42	40.11	42.24	2959389
2023-12-14	42.68	44.91	42.67	44.11	2566348
2023-12-15	44.63	44.97	43.29	43.84	3837347
2023-12-18	43.84	43.85	42.80	43.19	1305069
2023-12-19	43.44	44.24	43.27	44.21	1178131
2023-12-20	43.70	44.19	42.71	42.77	1099496
2023-12-21	43.68	44.01	43.08	44.01	915655
2023-12-22	43.87	44.74	43.57	44.61	967399
2023-12-26	44.63	45.79	44.52	45.43	1169869
2023-12-27	45.70	45.74	44.70	44.81	949692
2023-12-28	44.77	45.01	44.43	44.81	703868
2023-12-29	44.50	44.70	43.51	43.53	841076
2024-01-02	43.29	43.34	41.86	42.12	1718375
2024-01-03	41.46	41.48	40.55	40.86	1310055
2024-01-04	40.95	40.95	40.12	40.60	1928715
2024-01-05	40.33	42.00	40.20	41.17	1725673
2024-01-08	41.17	42.95	41.01	42.32	1624219
2024-01-09	41.62	42.46	41.51	42.37	1698845
2024-01-10	42.50	43.09	41.76	41.79	1239408
2024-01-11	42.06	42.95	40.87	42.50	1604466
2024-01-12	42.75	42.75	41.51	41.75	1265838
2024-01-16	42.83	45.84	42.30	45.16	3220300
2024-01-17	44.20	44.65	43.24	44.10	1813929
2024-01-18	45.39	46.12	45.05	45.73	2274530
2024-01-19	45.96	46.48	45.03	46.17	3032686
2024-01-22	46.55	47.71	46.20	47.00	2384367
2024-01-23	46.89	47.73	46.41	47.67	1582670
2024-01-24	48.05	49.57	47.51	48.00	2655631
2024-01-25	48.50	48.65	47.57	47.73	1369115
2024-01-26	47.60	47.99	47.22	47.31	1749997
2024-01-29	47.66	48.94	47.45	48.93	1592255
2024-01-30	48.74	50.11	48.52	48.69	4137609
2024-01-31	47.87	49.45	47.50	47.54	1805670
2024-02-01	48.00	48.80	47.14	48.79	1253127
2024-02-02	48.54	49.50	47.94	49.13	2518116
2024-02-05	49.25	49.74	47.66	49.42	5497544
2024-02-06	58.48	59.86	55.00	58.00	11648956
2024-02-07	59.29	63.37	58.63	61.89	7133957
2024-02-08	61.00	63.63	59.84	61.81	3678115
2024-02-09	61.91	63.29	61.40	62.35	2649262
2024-02-12	62.46	63.62	61.34	61.90	3609696
2024-02-13	58.96	60.97	58.13	60.57	2685964
2024-02-14	61.25	62.66	60.92	62.01	2386985
2024-02-15	62.02	62.86	60.22	60.51	1672876
2024-02-16	60.18	61.19	59.57	59.72	1551489
2024-02-20	59.00	59.00	55.62	56.78	3615235
2024-02-21	55.58	57.85	55.16	57.45	2291679
2024-02-22	60.00	61.78	59.74	60.47	3732442
2024-02-23	59.83	60.06	58.24	58.86	1676695
2024-02-26	58.92	60.11	58.56	58.57	1316339
2024-02-27	59.22	59.70	57.82	58.02	1324198
2024-02-28	57.44	59.14	57.25	57.97	1203117
2024-02-29	58.43	60.16	58.43	59.48	1584521
2024-03-01	60.00	63.59	60.00	63.47	2485255
2024-03-04	64.02	67.49	64.02	66.89	3936720
2024-03-05	66.07	67.94	64.94	65.94	2854043
2024-03-06	67.00	67.19	64.62	64.72	1566882
2024-03-07	64.20	65.23	62.34	64.32	2896942
2024-03-08	65.22	67.55	63.82	63.86	2652630
2024-03-11	63.01	63.32	60.48	61.49	1858108
2024-03-12	61.70	63.74	61.36	62.86	1556029
2024-03-13	62.86	62.86	61.40	61.77	1216273
2024-03-14	61.26	61.49	59.05	59.73	1391816
2024-03-15	59.04	59.81	58.35	58.76	3667769
2024-03-18	59.93	60.70	58.69	59.59	1129741
2024-03-19	57.77	59.16	55.72	58.00	2412781
2024-03-20	58.00	60.79	57.59	60.01	1775537
2024-03-21	61.91	64.97	61.72	63.24	2458200
2024-03-22	62.53	64.36	62.51	63.30	2380158
2024-03-25	63.00	63.29	61.79	62.12	1614720
2024-03-26	62.76	63.29	59.62	59.68	2072226
2024-03-27	60.08	61.11	59.22	60.88	1653799
2024-03-28	61.13	62.26	60.19	60.62	1545035
2024-04-01	61.00	61.50	59.86	60.00	1523806
2024-04-02	58.51	59.02	57.48	58.90	2093369
2024-04-03	58.48	59.92	58.48	59.44	1450372
2024-04-04	60.16	60.69	57.12	57.57	1727100
2024-04-05	57.77	58.21	56.92	57.64	1365976
2024-04-08	58.43	58.86	56.98	57.39	950513
2024-04-09	57.54	58.95	57.15	57.48	1000822
2024-04-10	56.04	56.89	55.16	55.85	989549
2024-04-11	56.24	56.86	55.89	56.03	1226487
2024-04-12	55.23	55.30	53.08	53.60	1944607
2024-04-15	54.05	54.09	52.09	52.12	1300033
2024-04-16	52.08	53.40	51.91	53.05	1686956
2024-04-17	53.11	53.78	51.77	51.81	1623391
2024-04-18	51.59	52.00	50.68	51.00	1313876
2024-04-19	50.71	51.00	48.78	49.26	3297344
2024-04-22	50.28	51.87	49.52	51.51	2212363
2024-04-23	52.04	53.49	51.89	52.35	1883516
2024-04-24	53.56	54.85	52.04	52.10	1689820
2024-04-25	51.60	53.58	51.15	52.88	1588447
2024-04-26	53.13	55.66	53.13	55.06	2613125
2024-04-29	54.79	56.00	53.89	55.84	1440526
2024-04-30	55.49	57.03	53.60	54.63	1725011
2024-05-01	54.37	56.45	53.36	54.34	2082477
2024-05-02	55.04	55.75	53.18	55.36	1557101
2024-05-03	56.89	57.55	56.02	56.51	1380657
2024-05-06	57.32	58.52	57.06	57.92	2777145
2024-05-07	61.00	61.09	54.70	55.30	6184245
2024-05-08	55.49	55.49	53.62	54.70	4356831
2024-05-09	54.43	54.94	53.43	54.52	2010376
2024-05-10	55.39	55.44	53.26	53.69	1800086
2024-05-13	53.59	55.00	53.49	54.37	1408237
2024-05-14	54.50	56.73	54.33	56.65	1555261
2024-05-15	57.30	58.05	56.55	57.08	1645999
2024-05-16	58.03	59.86	57.80	58.33	1997308
2024-05-17	58.52	59.90	57.95	58.13	1578594
2024-05-20	58.50	59.77	58.40	58.89	1470657
2024-05-21	58.22	58.35	57.46	57.82	1026741
2024-05-22	57.97	58.40	56.78	57.06	1491723
2024-05-23	60.83	61.74	58.08	59.06	2306822
2024-05-24	59.49	59.96	58.84	59.67	1219954
2024-05-28	60.45	60.80	58.74	59.03	1510874
2024-05-29	58.01	58.89	57.75	58.02	889390
2024-05-30	58.30	59.34	57.20	59.19	1298817
2024-05-31	59.18	59.94	55.22	57.06	3957677
2024-06-03	61.05	70.33	60.49	70.10	10883035
2024-06-04	68.42	68.42	64.65	65.89	3861911
2024-06-05	66.05	67.17	65.85	66.75	1790269
2024-06-06	66.98	68.30	65.96	66.03	1776820
2024-06-07	65.07	66.15	64.09	65.88	1923588
2024-06-10	64.57	67.08	64.48	66.62	1496127
2024-06-11	66.48	67.95	65.92	66.89	1641585
2024-06-12	68.53	70.83	68.46	70.43	2950841
2024-06-13	70.10	71.11	69.11	70.92	1678206
2024-06-14	70.20	72.49	70.01	71.75	2567598
2024-06-17	70.91	74.40	70.87	73.98	1770659
2024-06-18	73.95	75.25	73.39	73.43	2049225
2024-06-20	73.66	73.73	70.41	70.99	2816427
2024-06-21	69.63	71.94	68.26	71.93	3339600
2024-06-24	71.23	72.17	69.03	71.75	2333589
2024-06-25	72.00	73.79	70.64	71.62	1694210
2024-06-26	71.51	72.43	70.60	70.89	959502
2024-06-27	70.73	72.00	70.05	71.25	1214022
2024-06-28	71.43	73.96	71.30	72.46	2136444
2024-07-01	72.40	73.09	71.19	72.74	1165618
2024-07-02	71.65	74.24	71.65	72.86	1487871
2024-07-03	72.67	73.87	71.92	73.86	710703
2024-07-05	73.90	75.54	72.62	74.56	2338341
2024-07-08	75.33	77.28	75.28	76.55	2165156
2024-07-09	77.24	77.49	74.08	75.11	1367566
2024-07-10	75.67	77.14	75.33	76.55	1158784
2024-07-11	77.28	78.20	75.37	76.76	1058964
2024-07-12	76.69	79.33	75.69	78.40	1595557
2024-07-15	78.61	80.21	78.40	79.44	1516672
2024-07-16	80.00	80.93	78.90	80.48	1812977
2024-07-17	78.14	79.08	74.94	75.82	2288250
2024-07-18	76.60	76.91	72.07	74.53	3052109
2024-07-19	74.91	74.94	71.92	72.02	2339246
2024-07-22	73.00	73.96	71.73	73.75	1817615
2024-07-23	73.12	75.65	73.00	73.14	1237752
2024-07-24	71.75	71.98	70.12	70.17	1860576
2024-07-25	69.51	70.09	67.21	67.45	2438600
2024-07-26	69.31	71.27	68.59	70.50	1967855
2024-07-29	71.29	71.87	69.15	69.21	1210401
2024-07-30	69.03	69.80	63.49	65.15	3635993
2024-07-31	69.00	71.54	67.45	69.68	2799183
2024-08-01	69.25	70.41	65.00	65.48	1645494
2024-08-02	61.61	62.00	58.20	58.93	3921720
2024-08-05	53.64	57.47	52.14	56.25	3626367
2024-08-06	56.72	59.66	56.13	57.94	2349505
2024-08-07	59.61	61.50	57.13	57.20	3082332
2024-08-08	58.98	62.83	58.42	61.98	1941044
2024-08-09	61.23	63.59	60.45	63.34	2458225
2024-08-12	67.90	68.80	65.64	66.70	2659437
2024-08-13	67.01	67.52	66.27	66.96	2312567
2024-08-14	69.00	69.25	66.49	66.99	2137322
2024-08-15	71.63	72.27	69.86	71.28	8256340
2024-08-16	74.00	77.95	72.52	76.63	7019860
2024-08-19	76.63	77.77	75.02	77.46	3161033
2024-08-20	78.00	79.00	77.09	78.55	3302426
2024-08-21	78.85	80.23	77.71	80.21	2320364
2024-08-22	80.00	80.40	77.77	78.29	1368441
2024-08-23	79.24	80.32	78.30	79.38	2418755
2024-08-26	79.85	80.80	78.63	79.43	2344838
2024-08-27	79.00	80.02	77.88	79.48	1753619
2024-08-28	79.12	80.38	77.59	78.79	1805568
2024-08-29	78.69	80.15	77.37	77.72	1612686
2024-08-30	79.05	79.62	76.14	77.95	2230449
2024-09-03	76.00	76.35	71.77	71.88	2115389
2024-09-04	71.38	74.42	70.44	73.90	2281832
2024-09-05	73.52	75.93	73.23	74.26	1178118
2024-09-06	73.73	74.50	68.45	68.54	2043228
2024-09-09	70.48	71.52	70.09	70.80	1824793
2024-09-10	70.88	71.84	69.26	70.86	1153253
2024-09-11	71.36	76.23	71.15	75.37	2383526
2024-09-12	75.28	76.85	74.72	75.97	1548118
2024-09-13	76.08	78.90	76.08	77.98	2148638
2024-09-16	75.64	77.13	74.60	75.25	1654482
2024-09-17	75.48	78.11	75.25	77.92	2348206
2024-09-18	78.22	83.99	77.79	80.98	4791185
2024-09-19	84.68	89.25	83.44	86.06	5311055
2024-09-20	86.00	87.81	84.90	87.02	6824812
2024-09-23	86.92	88.88	86.09	88.19	1943930
2024-09-24	88.41	91.00	88.25	89.73	2451594
2024-09-25	89.25	91.04	89.00	90.68	1765274
2024-09-26	93.88	95.29	90.51	92.42	4263610
2024-09-27	93.15	93.15	87.23	89.83	2431305
2024-09-30	88.56	90.06	87.30	88.91	2296185
2024-10-01	91.49	91.73	87.16	88.80	1819464
2024-10-02	88.88	92.39	87.61	91.46	2091912
2024-10-03	90.92	94.46	90.60	94.27	2137998
2024-10-04	97.55	98.95	94.64	95.33	3174047
2024-10-07	95.00	96.95	94.34	95.18	3268807
2024-10-08	95.45	98.27	95.18	97.87	1823918
2024-10-09	97.96	99.37	96.25	98.69	1708807
2024-10-10	96.82	99.15	96.27	99.03	1464187
2024-10-11	100.30	104.67	100.00	104.62	3959497
2024-10-14	106.00	106.50	102.48	102.58	2275363
2024-10-15	102.91	103.29	98.07	100.52	2790418
2024-10-16	101.39	101.81	99.68	101.08	1448677
2024-10-17	103.70	105.48	101.84	102.07	1832267
2024-10-18	97.25	100.29	96.58	98.23	3748137
2024-10-21	98.14	98.96	96.55	98.44	1653340
2024-10-22	95.00	98.14	94.59	96.77	2540918
2024-10-23	96.17	98.36	95.65	97.82	1979136
2024-10-24	98.13	99.22	96.00	96.71	1639812
2024-10-25	97.47	97.47	94.70	95.84	2055400
2024-10-28	97.03	97.28	95.36	96.38	1525397
2024-10-29	96.21	99.21	96.15	98.53	1721251
2024-10-30	97.15	98.12	95.58	97.18	1515898
2024-10-31	96.00	96.00	90.81	92.44	3253944
2024-11-01	93.15	94.74	91.97	92.28	2113372
2024-11-04	92.30	93.39	90.85	90.91	1536501
2024-11-05	91.63	94.04	91.50	93.57	2405518
2024-11-06	95.79	100.09	95.54	99.43	5275831
2024-11-07	103.00	110.27	96.16	109.45	6448904
2024-11-08	108.71	111.66	105.13	110.02	4542646
2024-11-11	110.05	110.41	102.51	104.67	3226726
2024-11-12	103.97	106.91	102.82	104.00	2132286
2024-11-13	104.46	105.86	101.76	102.71	2033269
2024-11-14	103.18	103.95	99.30	100.01	1631822
2024-11-15	98.97	99.00	91.85	95.11	4122422
2024-11-18	96.10	98.19	94.56	95.35	2061173
2024-11-19	94.23	104.31	93.50	104.25	2923696
2024-11-20	101.89	103.94	100.32	103.38	1594325
2024-11-21	105.57	109.88	105.06	105.72	2794176
2024-11-22	105.72	106.31	103.87	105.34	1962608
2024-11-25	104.50	105.20	99.18	99.80	3353560
2024-11-26	102.03	102.90	99.64	101.04	2610110
2024-11-27	100.00	101.26	95.43	98.09	2506419
2024-11-29	99.62	101.18	98.87	100.16	1120967
2024-12-02	100.59	104.29	100.59	103.62	1844009
2024-12-03	104.16	107.16	103.80	106.54	1751132
2024-12-04	108.94	113.60	108.94	112.02	2942346
2024-12-05	112.00	112.78	108.21	108.66	2127639
2024-12-06	109.21	112.35	108.77	111.24	2286826
2024-12-09	111.31	112.97	103.52	103.95	2948642
2024-12-10	104.07	104.93	99.29	100.21	2676649
2024-12-11	102.06	104.86	101.50	103.84	1644722
2024-12-12	104.42	107.58	103.37	104.08	1723495
2024-12-13	107.60	108.17	103.56	106.64	2093491
2024-12-16	106.55	109.43	104.51	107.85	2277951
2024-12-17	106.41	106.76	101.23	103.29	2576114
2024-12-18	104.78	105.45	95.90	97.33	2539167
2024-12-19	99.35	100.88	95.00	96.18	2437471
2024-12-20	95.00	99.03	94.09	97.67	4915340
2024-12-23	100.25	100.91	98.09	99.02	1245477
2024-12-24	99.38	100.17	98.63	99.78	625617
2024-12-26	99.27	100.40	97.48	99.60	871999
2024-12-27	98.52	98.79	95.92	96.99	1107170
2024-12-30	93.80	95.73	92.40	94.84	2299729
2024-12-31	94.58	95.73	93.71	94.73	1378248
2025-01-02	95.87	102.10	94.58	100.59	2828080
2025-01-03	102.72	106.75	101.31	106.24	2946149
2025-01-06	108.78	109.05	100.68	100.96	3239508
2025-01-07	101.02	101.81	96.21	97.43	4034535
2025-01-08	97.15	97.75	92.52	93.66	2574281
2025-01-10	91.42	91.42	88.10	89.87	4845734
2025-01-13	87.50	92.52	86.28	92.05	3660475
2025-01-14	93.08	95.11	92.08	93.00	2836817
2025-01-15	96.47	97.20	94.78	96.45	2009704
2025-01-16	97.78	98.68	95.63	95.67	1477595
2025-01-17	97.72	99.17	96.29	98.29	2327697
2025-01-21	100.00	104.12	96.88	103.20	3019484
2025-01-22	106.83	110.73	105.63	107.96	3149017
2025-01-23	105.78	108.81	104.53	107.76	2208771
2025-01-24	108.65	108.70	100.00	100.33	3182667
2025-01-27	88.00	90.00	75.60	81.32	12873586
2025-01-28	83.70	84.31	78.61	82.49	5106858
2025-01-29	84.47	87.21	83.60	85.58	5357747
2025-01-30	88.40	91.58	87.32	89.68	3892757
2025-01-31	91.00	94.81	89.62	90.49	3126441
2025-02-03	84.43	89.37	84.11	87.50	3046811
2025-02-04	86.29	88.44	85.85	87.74	3554478
2025-02-05	88.61	92.76	88.03	90.10	7404907
2025-02-06	103.25	107.37	98.70	100.46	9121617
2025-02-07	101.07	101.46	94.00	95.89	5632792
2025-02-10	97.92	98.18	91.07	93.66	4463680
2025-02-11	91.67	92.45	87.33	87.50	3711838
2025-02-12	85.00	89.50	84.75	87.30	2661945
2025-02-13	87.35	88.24	83.63	86.46	3232930
2025-02-14	86.80	87.36	84.28	86.80	3420089
2025-02-18	88.00	90.20	86.92	88.68	2929497
2025-02-19	88.21	88.30	85.88	86.38	2300930
2025-02-20	86.37	86.66	82.21	86.24	2817974
2025-02-21	87.00	87.99	82.03	82.64	2571033
2025-02-24	83.31	84.05	79.21	80.22	2486786
2025-02-25	79.09	80.00	74.41	76.13	6111293
2025-02-26	78.52	80.75	78.00	78.40	4183360
2025-02-27	81.25	82.15	74.82	74.92	4011121
2025-02-28	74.00	76.17	72.58	75.19	3617104
2025-03-03	76.00	76.72	67.70	68.27	5134313
2025-03-04	66.38	72.09	64.75	69.57	5901467
2025-03-05	69.75	72.41	69.41	71.84	3864892
2025-03-06	68.32	69.74	64.83	65.04	4692710
2025-03-07	65.54	66.89	61.00	66.54	6248512
2025-03-10	62.52	64.22	61.28	62.81	4178564
2025-03-11	63.37	68.27	63.10	66.48	4680117
2025-03-12	68.97	69.95	65.62	67.32	4343358
2025-03-13	65.17	66.27	60.39	62.40	5164133
2025-03-14	62.59	64.82	61.48	64.30	4247796
2025-03-17	64.41	67.51	64.09	66.99	5802271
2025-03-18	66.49	67.30	63.58	65.38	3603254
2025-03-19	66.35	71.56	66.02	69.77	5184028
2025-03-20	68.38	70.71	68.27	68.71	1859820
2025-03-21	67.10	68.69	66.20	68.24	2656411
2025-03-24	72.33	77.08	71.96	76.71	4893532
2025-03-25	75.86	76.69	73.85	75.64	2932397
2025-03-26	75.45	76.50	70.43	71.49	3580153
2025-03-27	69.24	70.04	67.12	67.90	4051408
2025-03-28	66.88	68.40	64.87	65.73	2425773
2025-03-31	63.40	65.25	61.17	64.94	2771997
2025-04-01	64.61	65.28	62.04	63.70	3550483
2025-04-02	62.51	69.59	62.51	67.54	4660688
2025-04-03	61.50	62.28	52.93	53.91	11397418
2025-04-04	52.15	52.34	45.58	50.58	10607714
2025-04-07	49.00	57.50	47.71	52.83	6365204
2025-04-08	56.32	57.73	50.05	51.39	4303073
2025-04-09	51.02	65.65	50.89	63.04	8073757
2025-04-10	59.81	60.32	53.61	55.44	5030356
2025-04-11	54.89	55.78	53.35	55.20	3869690
2025-04-14	58.85	59.50	54.90	56.14	2210459
2025-04-15	55.92	57.69	55.90	56.54	4292573
2025-04-16	53.80	56.21	53.50	55.45	2910962
2025-04-17	55.72	56.55	54.51	55.29	1791422
2025-04-21	53.65	54.07	50.81	52.12	2728002
2025-04-22	52.98	55.90	52.98	55.13	2794800
2025-04-23	60.92	63.71	58.82	59.34	3576834
2025-04-24	60.31	64.00	60.26	63.51	3126674
2025-04-25	63.02	65.64	62.89	64.49	1985616
2025-04-28	64.82	65.90	63.42	64.81	2063165
2025-04-29	64.54	65.63	64.19	64.84	1573091
2025-04-30	61.46	64.48	61.05	64.32	2530542
2025-05-01	67.90	70.94	67.68	69.17	5171186
2025-05-02	70.58	73.05	70.50	71.64	3342422
2025-05-05	70.51	72.56	70.03	70.95	3153163
2025-05-06	68.01	70.38	66.71	69.79	2840359
2025-05-07	70.10	70.57	67.30	69.62	4432005
2025-05-08	72.89	72.89	67.50	70.59	6311231
2025-05-09	70.74	73.28	69.87	70.57	3409028
2025-05-12	76.84	78.50	75.23	77.77	4661054
2025-05-13	77.94	80.11	77.70	78.90	6198426
2025-05-14	79.52	80.93	78.21	80.70	3767892
2025-05-15	78.83	80.25	78.31	78.82	2127210
2025-05-16	78.85	79.42	77.99	78.60	2712469
2025-05-19	75.81	79.46	75.26	79.38	2352056
2025-05-20	78.92	80.19	78.17	79.45	2088538
2025-05-21	80.45	83.41	78.87	79.56	3574376
2025-05-22	78.94	80.92	78.40	78.88	2222372
2025-05-23	76.15	78.71	75.33	78.46	2309448
2025-05-27	80.50	82.96	79.20	81.19	4104502
2025-05-28	83.00	83.55	77.75	78.25	4536405
2025-05-29	81.87	82.38	79.14	79.52	3934617
2025-05-30	77.22	78.22	73.66	75.63	3714677
2025-06-02	75.74	76.87	73.85	76.78	2548243
2025-06-03	77.75	81.22	76.91	80.50	3187703
2025-06-04	83.31	83.53	80.57	81.63	2627733
2025-06-05	82.51	83.50	78.91	79.65	2348951
2025-06-06	80.78	81.12	78.67	79.74	2035454
2025-06-09	81.32	82.32	79.50	81.19	2345915
2025-06-10	81.74	82.29	79.86	82.02	1947467
2025-06-11	82.25	83.35	80.92	81.51	1941680
2025-06-12	81.04	82.09	80.41	80.95	1968779
2025-06-13	78.90	79.80	76.88	77.37	2329482
2025-06-16	78.84	82.39	78.68	80.76	2312418
2025-06-17	80.14	82.15	79.21	79.77	2110229
2025-06-18	80.02	83.90	79.73	82.29	3647615
2025-06-20	83.24	83.76	80.64	81.20	2806660
2025-06-23	80.00	81.52	77.84	80.64	2853616
2025-06-24	81.79	82.49	80.18	80.96	2656066
2025-06-25	82.17	86.22	81.61	85.63	5400233
2025-06-26	86.50	90.18	84.99	89.88	5234768
2025-06-27	89.28	89.85	86.08	87.23	4584235
2025-06-30	88.17	90.12	88.03	89.21	3203474
2025-07-01	88.34	89.36	84.45	86.64	2756535
2025-07-02	86.00	88.21	84.80	87.20	1089003

Explore More About COHR

Coins representing dividend payouts and trends

COHR Dividend History

Discover Coherent Corp'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

COHR Stock Split History

Discover Coherent Corp'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

COHR Historical Prices

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

Web Analytics