CGNX Historical Prices

Summary

Key Stock Metrics

22.67

(April 9, 2025)

52-Week Low

44.17

(October 31, 2024)

52-Week High

101.82

(February 12, 2021)

All-Time High

41.09

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-26	1.63	1.83	1.63	1.81	477600
1993-10-27	1.78	1.84	1.78	1.78	1571200
1993-10-28	1.81	1.91	1.78	1.91	496000
1993-10-29	1.91	1.97	1.84	1.94	226400
1993-11-01	2.00	2.00	1.91	2.00	164000
1993-11-02	2.03	2.09	1.94	2.00	1893600
1993-11-03	2.06	2.06	2.00	2.00	567200
1993-11-04	2.03	2.03	1.91	1.91	386400
1993-11-05	1.91	1.91	1.78	1.88	330400
1993-11-08	1.78	1.88	1.78	1.81	220800
1993-11-09	1.84	1.88	1.78	1.88	152000
1993-11-10	1.84	2.00	1.84	2.00	284000
1993-11-11	2.00	2.00	1.94	2.00	182400
1993-11-12	1.94	2.03	1.94	1.98	127200
1993-11-15	2.00	2.03	1.97	2.00	212000
1993-11-16	2.03	2.03	1.97	2.00	59200
1993-11-17	2.00	2.05	2.00	2.00	279200
1993-11-18	2.00	2.08	2.00	2.05	232000
1993-11-19	2.06	2.09	2.00	2.08	1404800
1993-11-22	2.03	2.03	1.94	2.03	456000
1993-11-23	1.91	1.97	1.56	1.69	6857600
1993-11-24	1.69	1.75	1.66	1.69	539200
1993-11-26	1.72	1.72	1.66	1.67	318400
1993-11-29	1.66	1.72	1.66	1.72	2084000
1993-11-30	1.72	1.72	1.66	1.66	745600
1993-12-01	1.72	1.72	1.63	1.66	1388800
1993-12-02	1.63	1.69	1.63	1.64	632000
1993-12-03	1.66	1.66	1.63	1.66	544800
1993-12-06	1.66	1.66	1.59	1.63	1312800
1993-12-07	1.66	1.66	1.63	1.63	452800
1993-12-08	1.66	1.66	1.53	1.61	201600
1993-12-09	1.63	1.63	1.56	1.59	344800
1993-12-10	1.63	1.63	1.50	1.50	352000
1993-12-13	1.59	1.59	1.38	1.44	776800
1993-12-14	1.50	1.53	1.45	1.47	802400
1993-12-15	1.56	1.56	1.50	1.52	921600
1993-12-16	1.50	1.56	1.50	1.53	361600
1993-12-17	1.56	1.56	1.50	1.56	743200
1993-12-20	1.56	1.56	1.50	1.53	367200
1993-12-21	1.53	1.56	1.50	1.50	597600
1993-12-22	1.56	1.56	1.47	1.53	3104000
1993-12-23	1.53	1.56	1.47	1.56	268800
1993-12-27	1.56	1.56	1.50	1.52	156800
1993-12-28	1.53	1.63	1.50	1.63	1206400
1993-12-29	1.63	1.66	1.56	1.63	1119200
1993-12-30	1.63	1.69	1.59	1.63	470400
1993-12-31	1.59	1.84	1.59	1.84	916000
1994-01-03	1.84	1.84	1.69	1.72	460000
1994-01-04	1.72	1.75	1.69	1.70	210400
1994-01-05	1.75	1.75	1.69	1.69	86400
1994-01-06	1.75	1.78	1.70	1.75	81600
1994-01-07	1.75	1.88	1.72	1.88	2177600
1994-01-10	1.81	1.94	1.81	1.94	291200
1994-01-11	1.94	1.94	1.84	1.84	2074400
1994-01-12	1.88	1.88	1.81	1.88	1148000
1994-01-13	1.88	2.09	1.84	2.00	2897600
1994-01-14	2.00	2.09	2.00	2.00	899200
1994-01-17	2.09	2.09	1.94	2.00	272800
1994-01-18	1.91	1.97	1.91	1.92	132800
1994-01-19	1.92	1.97	1.91	1.91	253600
1994-01-20	1.91	2.03	1.91	1.98	505600
1994-01-21	2.03	2.06	1.97	2.06	2708800
1994-01-24	2.09	2.09	2.03	2.09	1041600
1994-01-25	2.13	2.13	2.03	2.09	1124800
1994-01-26	2.13	2.28	2.06	2.23	3195200
1994-01-27	2.28	2.50	2.25	2.41	6159200
1994-01-28	2.44	2.44	2.28	2.38	1069600
1994-01-31	2.28	2.38	2.28	2.28	976800
1994-02-01	2.28	2.34	2.28	2.31	371200
1994-02-02	2.28	2.41	2.28	2.34	191200
1994-02-03	2.31	2.41	2.31	2.41	49600
1994-02-04	2.41	2.41	2.31	2.38	232000
1994-02-07	2.31	2.41	2.28	2.41	1036000
1994-02-08	2.41	2.41	2.31	2.34	229600
1994-02-09	2.41	2.53	2.38	2.50	2014400
1994-02-10	2.47	2.48	2.41	2.47	1592800
1994-02-11	2.41	2.50	2.41	2.50	480800
1994-02-14	2.44	2.50	2.44	2.50	1729600
1994-02-15	2.47	2.53	2.47	2.53	481600
1994-02-16	2.53	2.78	2.50	2.78	2143200
1994-02-17	2.69	2.78	2.66	2.69	355200
1994-02-18	2.66	2.78	2.66	2.78	289600
1994-02-22	2.69	2.75	2.66	2.72	2259200
1994-02-23	2.75	2.88	2.72	2.73	1192800
1994-02-24	2.72	2.78	2.63	2.69	462400
1994-02-25	2.63	2.75	2.63	2.70	601600
1994-02-28	2.75	2.78	2.66	2.78	376800
1994-03-01	2.78	2.78	2.66	2.72	182400
1994-03-02	2.66	2.75	2.56	2.66	455200
1994-03-03	2.66	2.75	2.66	2.72	440000
1994-03-04	2.75	2.75	2.66	2.72	339200
1994-03-07	2.66	2.75	2.66	2.66	172800
1994-03-08	2.69	2.75	2.53	2.59	436000
1994-03-09	2.59	2.59	2.41	2.50	471200
1994-03-10	2.41	2.50	2.41	2.41	466400
1994-03-11	2.50	2.50	2.41	2.50	104000
1994-03-14	2.50	2.50	2.41	2.41	28000
1994-03-15	2.41	2.56	2.41	2.53	340800
1994-03-16	2.59	3.00	2.59	2.97	1179200
1994-03-17	3.00	3.19	2.91	3.13	1939200
1994-03-18	3.28	3.50	3.28	3.38	6444000
1994-03-21	3.38	3.38	3.13	3.16	1523200
1994-03-22	3.19	3.19	3.00	3.06	1379200
1994-03-23	3.09	3.13	3.03	3.05	1091200
1994-03-24	3.09	3.13	3.00	3.13	873600
1994-03-25	3.13	3.19	3.06	3.13	458400
1994-03-28	3.13	3.13	3.03	3.03	687200
1994-03-29	3.06	3.09	2.88	2.91	1784800
1994-03-30	2.69	2.78	2.50	2.66	4684800
1994-03-31	2.69	2.69	2.44	2.59	3987200
1994-04-04	2.44	2.59	2.31	2.47	1632000
1994-04-05	2.50	2.78	2.50	2.78	825600
1994-04-06	2.78	2.78	2.66	2.66	374400
1994-04-07	2.72	2.72	2.59	2.64	394400
1994-04-08	2.59	2.69	2.59	2.64	1000000
1994-04-11	2.69	2.72	2.63	2.63	118400
1994-04-12	2.72	2.72	2.56	2.58	380800
1994-04-13	2.56	2.66	2.41	2.50	533600
1994-04-14	2.41	2.53	2.41	2.44	196000
1994-04-15	2.53	2.53	2.47	2.47	224000
1994-04-18	2.47	2.53	2.47	2.50	212000
1994-04-19	2.47	2.53	2.38	2.45	164800
1994-04-20	2.53	2.53	2.28	2.28	394400
1994-04-21	2.34	2.34	2.19	2.34	489600
1994-04-22	2.34	2.53	2.31	2.50	446400
1994-04-25	2.59	2.59	2.50	2.55	91200
1994-04-26	2.50	2.59	2.50	2.53	95200
1994-04-28	2.59	2.59	2.50	2.56	423200
1994-04-29	2.53	2.56	2.50	2.53	147200
1994-05-02	2.50	2.56	2.44	2.44	1146400
1994-05-03	2.41	2.47	2.38	2.44	404800
1994-05-04	2.47	2.47	2.38	2.38	173600
1994-05-05	2.47	2.47	2.38	2.38	494400
1994-05-06	2.44	2.44	2.34	2.38	608800
1994-05-09	2.34	2.41	2.31	2.31	172800
1994-05-10	2.38	2.38	2.22	2.28	1134400
1994-05-11	2.25	2.28	2.06	2.06	865600
1994-05-12	2.13	2.22	2.09	2.22	2051200
1994-05-13	2.16	2.25	2.16	2.22	628000
1994-05-16	2.19	2.28	2.19	2.22	550400
1994-05-17	2.19	2.22	2.09	2.18	564800
1994-05-18	2.19	2.34	2.13	2.34	764800
1994-05-19	2.34	2.56	2.25	2.47	838400
1994-05-20	2.47	2.50	2.44	2.47	348000
1994-05-23	2.44	2.47	2.41	2.44	291200
1994-05-24	2.47	2.47	2.41	2.42	773600
1994-05-25	2.41	2.47	2.41	2.42	32000
1994-05-26	2.41	2.47	2.41	2.42	200800
1994-05-27	2.42	2.44	2.41	2.41	65600
1994-05-31	2.41	2.44	2.41	2.41	144800
1994-06-01	2.41	2.44	1.97	2.20	3931200
1994-06-02	2.16	2.22	2.03	2.06	2883200
1994-06-03	2.03	2.13	2.03	2.06	497600
1994-06-06	2.13	2.13	2.03	2.06	1308800
1994-06-07	2.03	2.03	1.97	2.03	1502400
1994-06-08	2.00	2.06	2.00	2.00	820000
1994-06-09	2.03	2.03	1.97	1.97	231200
1994-06-10	2.00	2.00	1.97	1.97	192000
1994-06-13	1.94	2.00	1.88	1.94	1438400
1994-06-14	1.97	1.97	1.75	1.81	705600
1994-06-15	1.75	1.81	1.59	1.75	2244000
1994-06-16	1.69	1.75	1.69	1.69	385600
1994-06-17	1.69	1.72	1.50	1.60	6556800
1994-06-20	1.63	1.63	1.47	1.50	1576000
1994-06-21	1.56	1.69	1.53	1.63	2184000
1994-06-22	1.60	1.66	1.59	1.61	3049600
1994-06-23	1.63	1.66	1.59	1.66	2639200
1994-06-24	1.63	1.75	1.59	1.75	544000
1994-06-27	1.75	1.75	1.69	1.75	488800
1994-06-28	1.78	1.78	1.69	1.69	444000
1994-06-29	1.72	1.75	1.72	1.72	1430400
1994-06-30	1.75	1.81	1.72	1.78	316000
1994-07-01	1.78	1.81	1.72	1.81	296000
1994-07-05	1.75	2.13	1.75	2.09	1303200
1994-07-06	2.03	2.13	1.97	2.06	652000
1994-07-07	2.06	2.06	2.00	2.03	316000
1994-07-08	2.06	2.22	2.00	2.16	2606400
1994-07-11	2.22	2.25	2.14	2.14	516000
1994-07-12	2.16	2.19	2.13	2.16	162400
1994-07-13	2.19	2.22	2.16	2.22	390400
1994-07-14	2.22	2.50	2.16	2.44	2195200
1994-07-15	2.47	2.50	2.38	2.38	412800
1994-07-18	2.38	2.44	2.28	2.31	972000
1994-07-19	2.34	2.34	2.28	2.30	444000
1994-07-20	2.44	2.47	2.41	2.44	781600
1994-07-21	2.41	2.47	2.41	2.47	1528800
1994-07-22	2.47	2.47	2.34	2.38	196000
1994-07-25	2.44	2.44	2.28	2.34	346400
1994-07-26	2.28	2.31	2.22	2.25	752800
1994-07-27	2.22	2.27	2.20	2.23	1609600
1994-07-28	2.25	2.25	2.22	2.25	88800
1994-07-29	2.25	2.28	2.22	2.28	1302400
1994-08-01	2.34	2.41	2.25	2.31	532000
1994-08-02	2.31	2.38	2.30	2.38	633600
1994-08-03	2.38	2.41	2.34	2.41	65600
1994-08-04	2.38	2.44	2.38	2.38	361600
1994-08-05	2.38	2.44	2.34	2.39	71200
1994-08-08	2.44	2.44	2.22	2.28	403200
1994-08-09	2.22	2.34	2.22	2.25	269600
1994-08-10	2.34	2.38	2.25	2.38	276800
1994-08-11	2.38	2.44	2.34	2.44	385600
1994-08-12	2.44	2.47	2.34	2.41	894400
1994-08-15	2.44	2.47	2.41	2.41	406400
1994-08-16	2.42	2.47	2.41	2.42	269600
1994-08-17	2.47	2.47	2.41	2.41	331200
1994-08-18	2.41	2.47	2.41	2.42	132000
1994-08-19	2.41	2.47	2.41	2.41	260000
1994-08-22	2.47	2.47	2.38	2.38	404000
1994-08-23	2.38	2.44	2.38	2.38	358400
1994-08-24	2.44	2.44	2.31	2.31	312800
1994-08-25	2.38	2.38	2.25	2.34	612000
1994-08-26	2.28	2.38	2.28	2.28	281600
1994-08-29	2.28	2.41	2.28	2.41	208000
1994-08-30	2.34	2.41	2.31	2.38	299200
1994-08-31	2.38	2.38	2.31	2.38	651200
1994-09-01	2.38	2.38	2.31	2.34	632000
1994-09-02	2.38	2.41	2.34	2.41	119200
1994-09-06	2.41	2.41	2.34	2.36	72000
1994-09-07	2.41	2.69	2.34	2.66	3031200
1994-09-08	2.78	2.78	2.47	2.47	1843200
1994-09-09	2.50	2.53	2.44	2.48	355200
1994-09-12	2.47	2.53	2.47	2.47	116000
1994-09-13	2.47	2.53	2.38	2.38	515200
1994-09-14	2.44	2.47	2.38	2.44	1329600
1994-09-15	2.50	2.50	2.44	2.44	123200
1994-09-16	2.50	2.50	2.44	2.45	3784800
1994-09-19	2.44	2.50	2.44	2.50	743200
1994-09-20	2.44	2.50	2.44	2.50	81600
1994-09-21	2.44	2.50	2.31	2.41	1349600
1994-09-22	2.34	2.41	2.30	2.31	127200
1994-09-23	2.34	2.38	2.31	2.31	163200
1994-09-26	2.38	2.38	2.31	2.38	88000
1994-09-27	2.38	2.39	2.22	2.22	729600
1994-09-28	2.25	2.34	2.22	2.34	1413600
1994-09-29	2.28	2.34	2.22	2.25	1256800
1994-09-30	2.27	2.30	2.25	2.30	470400
1994-10-03	2.28	2.31	2.27	2.28	520800
1994-10-04	2.25	2.28	2.22	2.23	84000
1994-10-05	2.13	2.19	2.06	2.16	766400
1994-10-06	2.16	2.27	2.09	2.16	1656800
1994-10-07	2.22	2.34	2.16	2.33	1515200
1994-10-10	2.34	2.38	2.31	2.38	1282400
1994-10-11	2.31	2.44	2.31	2.34	1812800
1994-10-12	2.41	2.41	2.34	2.39	796800
1994-10-13	2.44	2.47	2.38	2.47	1216800
1994-10-14	2.38	2.47	2.38	2.47	371200
1994-10-17	2.47	2.50	2.41	2.48	1094400
1994-10-18	2.47	2.50	2.41	2.41	485600
1994-10-19	2.50	2.66	2.47	2.66	4246400
1994-10-20	2.66	2.72	2.63	2.66	438400
1994-10-21	2.63	2.72	2.63	2.66	715200
1994-10-24	2.66	2.75	2.66	2.67	751200
1994-10-25	2.63	2.69	2.63	2.63	1053600
1994-10-26	2.66	2.72	2.63	2.66	782400
1994-10-27	2.72	2.97	2.66	2.97	1480800
1994-10-28	2.97	3.16	2.91	3.13	2518400
1994-10-31	3.06	3.13	3.06	3.06	1165600
1994-11-01	3.06	3.13	3.06	3.08	724000
1994-11-02	2.94	3.00	2.66	2.97	4984000
1994-11-03	2.97	3.00	2.91	2.95	1657600
1994-11-04	2.94	3.00	2.91	2.97	1184000
1994-11-07	2.91	2.94	2.81	2.83	572800
1994-11-08	2.81	2.94	2.81	2.88	560800
1994-11-09	2.84	2.91	2.84	2.89	1120800
1994-11-10	2.84	2.91	2.84	2.91	9600
1994-11-11	2.84	2.91	2.84	2.91	63200
1994-11-14	2.94	3.13	2.88	3.13	714400
1994-11-15	3.06	3.13	3.06	3.06	956800
1994-11-16	3.06	3.11	3.00	3.05	252800
1994-11-17	3.00	3.09	3.00	3.08	104800
1994-11-18	2.97	3.09	2.94	2.97	153600
1994-11-21	3.00	3.06	2.94	2.97	1136800
1994-11-22	2.97	2.98	2.78	2.78	1503200
1994-11-23	2.63	2.81	2.63	2.79	571200
1994-11-25	2.72	2.81	2.72	2.75	56000
1994-11-28	2.83	2.88	2.78	2.84	377600
1994-11-29	2.78	2.81	2.78	2.78	5238400
1994-11-30	2.81	2.88	2.78	2.81	2869600
1994-12-01	2.78	2.81	2.78	2.78	1311200
1994-12-02	2.78	2.84	2.75	2.75	1217600
1994-12-05	2.75	2.81	2.75	2.81	176000
1994-12-06	2.75	2.81	2.75	2.81	285600
1994-12-07	2.75	2.78	2.63	2.69	692000
1994-12-08	2.64	2.69	2.63	2.63	972800
1994-12-09	2.63	2.69	2.59	2.66	900800
1994-12-12	2.69	2.69	2.62	2.62	450400
1994-12-13	2.63	2.69	2.63	2.69	310400
1994-12-14	2.66	2.75	2.63	2.75	481600
1994-12-15	2.75	2.91	2.66	2.91	2988800
1994-12-16	2.91	2.97	2.84	2.88	1650400
1994-12-19	2.91	2.91	2.81	2.81	118400
1994-12-20	2.81	2.88	2.81	2.86	551200
1994-12-21	2.88	3.13	2.81	3.13	1651200
1994-12-22	3.06	3.34	3.06	3.30	3660800
1994-12-23	3.25	3.31	3.09	3.09	1081600
1994-12-27	3.16	3.28	3.13	3.19	968000
1994-12-28	3.19	3.42	3.19	3.38	1001600
1994-12-29	3.22	3.34	3.22	3.25	1750400
1994-12-30	3.25	3.41	3.22	3.22	1168000
1995-01-03	3.22	3.31	3.06	3.06	541600
1995-01-04	3.13	3.16	2.91	2.95	828000
1995-01-05	2.97	3.03	2.91	3.03	587200
1995-01-06	3.03	3.06	3.00	3.03	448000
1995-01-09	3.03	3.06	3.00	3.06	402400
1995-01-10	3.06	3.13	3.03	3.13	177600
1995-01-11	3.13	3.13	3.06	3.11	300000
1995-01-12	3.13	3.28	3.06	3.25	448800
1995-01-13	3.28	3.31	3.23	3.25	448800
1995-01-16	3.22	3.50	3.22	3.44	1138400
1995-01-17	3.44	3.56	3.44	3.47	652000
1995-01-18	3.47	3.53	3.31	3.31	524000
1995-01-19	3.31	3.33	3.19	3.19	462400
1995-01-20	3.16	3.25	3.06	3.20	1215200
1995-01-23	3.16	3.22	3.13	3.17	224800
1995-01-24	3.16	3.19	3.06	3.16	1263200
1995-01-25	3.09	3.09	2.91	2.97	2397600
1995-01-26	3.00	3.00	2.94	2.95	510400
1995-01-27	3.00	3.00	2.88	2.92	1083200
1995-01-30	2.92	2.94	2.75	2.80	847200
1995-01-31	2.84	2.84	2.63	2.66	1379200
1995-02-01	2.63	2.91	2.63	2.88	1121600
1995-02-02	2.81	2.91	2.81	2.84	817600
1995-02-03	2.84	2.91	2.84	2.89	996800
1995-02-06	2.91	2.91	2.84	2.91	617600
1995-02-07	2.89	2.91	2.84	2.88	197600
1995-02-08	2.88	2.91	2.84	2.91	288800
1995-02-09	2.84	3.00	2.84	2.98	516000
1995-02-10	3.03	3.13	2.94	3.09	3211200
1995-02-13	3.03	3.13	3.03	3.03	87200
1995-02-14	3.08	3.13	3.03	3.03	151200
1995-02-15	3.09	3.22	3.03	3.19	320000
1995-02-16	3.09	3.28	3.09	3.27	453600
1995-02-17	3.22	3.28	3.19	3.19	557600
1995-02-21	3.19	3.22	3.16	3.16	336800
1995-02-22	3.16	3.25	3.13	3.22	3298400
1995-02-23	3.25	3.38	3.19	3.28	1145600
1995-02-24	3.22	3.28	3.19	3.27	1141600
1995-02-27	3.19	3.28	3.16	3.25	339200
1995-02-28	3.28	3.31	3.19	3.28	370400
1995-03-01	3.25	3.28	3.19	3.22	1743200
1995-03-02	3.25	3.27	3.19	3.27	421600
1995-03-03	3.22	3.28	3.22	3.28	161600
1995-03-06	3.22	3.38	3.22	3.28	373600
1995-03-07	3.38	3.38	3.28	3.34	379200
1995-03-08	3.34	3.38	3.34	3.34	249600
1995-03-09	3.38	3.38	3.34	3.36	91200
1995-03-10	3.34	3.53	3.34	3.44	872000
1995-03-13	3.44	3.59	3.44	3.50	1103200
1995-03-14	3.50	3.69	3.50	3.63	1398400
1995-03-15	3.59	3.66	3.47	3.47	455200
1995-03-16	3.47	3.53	3.44	3.44	84000
1995-03-17	3.53	3.53	3.34	3.42	199200
1995-03-20	3.38	3.53	3.38	3.53	713600
1995-03-21	3.53	3.53	3.44	3.47	197600
1995-03-22	3.47	3.61	3.47	3.53	1008000
1995-03-23	3.53	3.63	3.53	3.53	1435200
1995-03-24	3.50	3.59	3.50	3.50	192800
1995-03-27	3.50	3.56	3.47	3.47	2064000
1995-03-28	3.47	3.59	3.47	3.55	396800
1995-03-29	3.59	3.63	3.53	3.59	1060800
1995-03-30	3.59	3.69	3.47	3.47	784000
1995-03-31	3.38	3.59	3.34	3.59	766400
1995-04-03	3.63	3.75	3.53	3.75	1244000
1995-04-04	3.75	3.75	3.69	3.69	153600
1995-04-05	3.69	3.69	3.56	3.56	489600
1995-04-06	3.61	3.61	3.41	3.50	348800
1995-04-07	3.50	3.50	3.31	3.31	308000
1995-04-10	3.41	3.41	3.31	3.31	168000
1995-04-11	3.41	3.50	3.39	3.48	387200
1995-04-12	3.53	3.53	3.38	3.38	378400
1995-04-13	3.44	3.63	3.34	3.59	956800
1995-04-17	3.56	3.78	3.56	3.75	1321600
1995-04-18	3.84	3.91	3.72	3.72	816800
1995-04-19	3.75	3.78	3.50	3.52	859200
1995-04-20	3.59	3.59	3.41	3.42	300800
1995-04-21	3.45	3.53	3.45	3.47	833600
1995-04-24	3.53	3.59	3.47	3.50	460800
1995-04-25	3.50	3.66	3.50	3.59	1012800
1995-04-26	3.63	3.66	3.53	3.61	264000
1995-04-27	3.56	3.72	3.56	3.66	826400
1995-04-28	3.66	3.75	3.66	3.75	654400
1995-05-01	3.75	3.75	3.59	3.66	269600
1995-05-02	3.59	3.66	3.59	3.59	136800
1995-05-03	3.59	3.69	3.59	3.63	87200
1995-05-04	3.59	3.69	3.59	3.69	628800
1995-05-05	3.66	3.72	3.64	3.72	131200
1995-05-08	3.72	3.72	3.66	3.66	149600
1995-05-09	3.66	3.72	3.66	3.66	297600
1995-05-10	3.72	3.78	3.66	3.72	963200
1995-05-11	3.72	3.78	3.69	3.69	414400
1995-05-12	3.75	3.78	3.69	3.77	400800
1995-05-15	3.69	3.91	3.69	3.84	2184800
1995-05-16	3.91	3.94	3.81	3.92	597600
1995-05-17	3.94	3.97	3.84	3.84	651200
1995-05-18	3.91	3.91	3.72	3.72	628800
1995-05-19	3.66	3.72	3.63	3.67	392800
1995-05-22	3.72	4.00	3.72	3.91	2096800
1995-05-23	4.06	4.28	4.03	4.22	2528000
1995-05-24	4.25	4.53	4.16	4.23	3594400
1995-05-25	4.19	4.25	4.13	4.13	1544000
1995-05-26	4.13	4.19	4.06	4.13	1527200
1995-05-30	4.13	4.19	4.06	4.16	1838400
1995-05-31	4.16	4.22	4.13	4.16	840800
1995-06-01	4.16	4.22	4.09	4.13	1672800
1995-06-02	4.13	4.19	4.09	4.09	817600
1995-06-05	4.16	4.25	4.09	4.22	1092000
1995-06-06	4.25	4.31	4.19	4.23	520800
1995-06-07	4.31	4.53	4.31	4.47	1772800
1995-06-08	4.53	4.56	4.44	4.47	904800
1995-06-09	4.47	4.75	4.47	4.72	866400
1995-06-12	4.72	4.72	4.59	4.66	1460800
1995-06-13	4.72	4.73	4.63	4.69	1969600
1995-06-14	4.72	4.72	4.63	4.66	861600
1995-06-15	4.70	4.72	4.66	4.69	405600
1995-06-16	4.72	4.72	4.66	4.66	101600
1995-06-19	4.66	4.72	4.66	4.70	531200
1995-06-20	4.72	4.72	4.59	4.63	1493600
1995-06-21	4.59	4.66	4.56	4.58	464800
1995-06-22	4.66	4.69	4.56	4.63	984800
1995-06-23	4.69	4.69	4.59	4.59	688000
1995-06-26	4.69	4.69	4.59	4.59	1010400
1995-06-27	4.63	4.78	4.59	4.73	1721600
1995-06-28	4.69	5.02	4.69	4.81	1502400
1995-06-29	4.84	4.94	4.75	4.94	814400
1995-06-30	4.94	5.06	4.88	5.03	973600
1995-07-03	5.06	5.06	4.97	5.06	506400
1995-07-05	5.06	5.09	4.97	4.97	810400
1995-07-06	5.03	5.03	4.81	4.92	235200
1995-07-07	4.63	5.19	4.56	5.13	3280000
1995-07-10	5.19	5.28	5.09	5.22	1069600
1995-07-11	5.19	5.28	5.13	5.13	1304800
1995-07-12	5.16	5.38	5.09	5.31	1283200
1995-07-13	5.38	5.44	5.28	5.42	2140800
1995-07-14	5.28	5.44	5.28	5.34	622400
1995-07-17	5.47	5.63	5.34	5.61	876000
1995-07-18	5.75	5.75	5.53	5.56	977600
1995-07-19	5.50	5.56	5.09	5.19	1106400
1995-07-20	5.19	5.47	5.13	5.38	1784000
1995-07-21	5.41	5.81	5.34	5.58	1992800
1995-07-24	5.72	5.75	5.56	5.66	652800
1995-07-25	5.63	5.69	5.41	5.56	2414400
1995-07-26	5.59	5.59	5.50	5.59	940000
1995-07-27	5.59	5.83	5.50	5.83	1708800
1995-07-28	5.78	6.22	5.78	6.16	3426400
1995-07-31	6.19	6.31	6.06	6.28	2740000
1995-08-01	6.22	6.41	6.22	6.31	2017600
1995-08-02	6.47	6.53	6.28	6.28	2905600
1995-08-03	6.16	6.25	6.06	6.11	2903200
1995-08-04	6.09	6.34	6.09	6.25	903200
1995-08-07	6.34	6.59	6.25	6.59	2043200
1995-08-08	6.66	6.75	6.56	6.63	2913600
1995-08-09	6.63	6.63	6.28	6.42	1929600
1995-08-10	6.38	6.50	6.34	6.48	1508000
1995-08-11	6.50	6.50	6.38	6.44	582400
1995-08-14	6.47	6.78	6.41	6.69	2063200
1995-08-15	6.75	6.84	6.66	6.78	2268000
1995-08-16	6.91	6.91	6.25	6.28	2430400
1995-08-17	6.28	6.63	6.25	6.59	2028000
1995-08-18	6.50	6.75	6.50	6.63	668000
1995-08-21	6.75	6.78	6.47	6.53	1110400
1995-08-22	6.63	6.63	6.50	6.56	3220000
1995-08-23	6.63	6.63	6.50	6.55	608000
1995-08-24	6.63	6.63	6.34	6.34	606400
1995-08-25	6.41	6.41	6.31	6.31	720800
1995-08-28	6.31	6.38	6.16	6.19	1504000
1995-08-29	6.16	6.25	6.00	6.03	1217600
1995-08-30	6.00	6.19	6.00	6.13	1242400
1995-08-31	6.13	6.25	6.13	6.23	1314400
1995-09-01	6.28	6.31	6.22	6.22	1680000
1995-09-05	6.22	6.34	6.22	6.34	1421600
1995-09-06	6.34	6.34	6.22	6.34	943200
1995-09-07	6.25	6.41	6.25	6.31	1837600
1995-09-08	6.41	6.41	6.28	6.34	776000
1995-09-11	6.28	6.47	6.28	6.41	608000
1995-09-12	6.38	6.50	6.34	6.44	390400
1995-09-13	6.41	6.59	6.41	6.47	738400
1995-09-14	6.47	6.48	6.22	6.28	664800
1995-09-15	6.22	6.28	6.13	6.19	1088000
1995-09-18	6.25	6.25	5.97	6.03	1267200
1995-09-19	5.97	6.03	5.88	5.88	686400
1995-09-20	5.94	6.16	5.88	6.09	2303200
1995-09-21	6.09	6.13	6.03	6.09	494400
1995-09-22	6.00	6.09	5.97	6.03	551200
1995-09-25	6.03	6.09	5.94	5.98	868800
1995-09-26	5.94	6.03	5.66	5.81	767200
1995-09-27	5.63	5.69	5.44	5.59	2397600
1995-09-28	5.59	6.00	5.50	5.94	1956000
1995-09-29	5.97	6.03	5.91	6.03	1223200
1995-10-02	6.03	6.03	5.94	6.03	624800
1995-10-03	6.03	6.03	5.84	5.84	488800
1995-10-04	5.75	5.78	5.44	5.53	2302400
1995-10-05	5.53	5.63	5.50	5.56	844800
1995-10-06	5.56	5.56	5.47	5.53	680000
1995-10-09	5.50	5.56	5.09	5.13	1743200
1995-10-10	4.84	5.44	4.81	5.38	2515200
1995-10-11	5.38	5.66	5.31	5.56	2516800
1995-10-12	5.56	5.59	5.47	5.50	520800
1995-10-13	5.50	5.66	5.50	5.50	1425600
1995-10-16	5.56	5.69	5.44	5.63	1099200
1995-10-17	6.03	6.88	5.94	6.81	8888800
1995-10-18	6.97	7.19	6.66	6.78	3429600
1995-10-19	6.63	6.84	6.59	6.78	1265600
1995-10-20	6.78	7.22	6.75	7.00	2522400
1995-10-23	6.91	7.22	6.78	7.19	1828000
1995-10-24	7.19	7.94	7.19	7.84	3784000
1995-10-25	7.88	7.97	7.53	7.69	2426400
1995-10-26	7.63	7.66	7.34	7.42	2800000
1995-10-27	7.41	7.97	7.31	7.72	2818400
1995-10-30	7.78	7.78	7.31	7.41	1084800
1995-10-31	7.53	7.69	7.44	7.47	4350400
1995-11-01	7.53	8.00	7.47	7.88	1908000
1995-11-02	8.00	8.16	7.81	7.84	1774400
1995-11-03	7.81	8.03	7.75	7.97	1625600
1995-11-06	7.91	8.03	7.75	7.75	876800
1995-11-07	7.75	7.75	7.34	7.47	2037600
1995-11-08	7.44	7.94	7.44	7.84	2200800
1995-11-09	8.00	8.03	7.72	7.81	2723200
1995-11-10	7.78	8.03	7.78	8.03	1146400
1995-11-13	7.94	8.38	7.84	8.34	2735200
1995-11-14	8.25	8.63	8.25	8.28	2274400
1995-11-15	8.50	8.63	8.22	8.34	3171200
1995-11-16	8.31	8.44	8.19	8.25	1924800
1995-11-17	8.28	8.31	8.13	8.19	1415200
1995-11-20	8.22	8.25	7.75	7.94	2221600
1995-11-21	7.94	7.97	7.34	7.56	2905600
1995-11-22	7.56	7.69	7.47	7.47	791200
1995-11-24	7.47	7.53	7.41	7.53	188800
1995-11-27	7.53	7.53	7.15	7.30	1211200
1995-11-28	7.31	7.34	7.03	7.22	1778400
1995-11-29	7.31	7.66	7.31	7.56	2659200
1995-11-30	7.66	7.72	7.41	7.59	1348800
1995-12-01	7.50	7.53	7.38	7.38	1088800
1995-12-04	7.47	7.47	7.34	7.38	354400
1995-12-05	7.44	7.97	7.38	7.81	1828800
1995-12-06	7.78	8.03	7.28	7.34	2436800
1995-12-07	7.44	7.44	6.91	7.02	4550400
1995-12-08	7.02	7.02	6.75	6.88	3661600
1995-12-11	6.88	7.13	6.81	7.03	3024000
1995-12-12	7.03	7.31	6.94	7.30	1564000
1995-12-13	7.31	7.84	7.28	7.84	1666400
1995-12-14	7.84	8.28	7.75	7.97	3348000
1995-12-15	7.97	8.00	7.81	7.94	1304800
1995-12-18	7.88	7.94	7.33	7.56	2613600
1995-12-19	7.81	8.19	7.56	7.94	1008400
1995-12-20	7.94	8.19	7.81	8.13	1529600
1995-12-21	8.19	8.63	7.94	8.50	1039600
1995-12-22	8.53	8.63	8.44	8.56	352000
1995-12-26	8.63	8.63	8.22	8.28	203600
1995-12-27	8.44	8.44	8.25	8.44	695600
1995-12-28	8.44	8.81	8.25	8.69	798800
1995-12-29	8.56	9.63	8.38	8.69	1264800
1996-01-02	8.75	8.75	8.38	8.56	529200
1996-01-03	8.38	8.56	8.13	8.13	849600
1996-01-04	8.13	8.31	7.25	7.88	1007200
1996-01-05	7.72	8.00	7.59	8.00	726400
1996-01-08	8.00	8.06	7.81	8.00	158800
1996-01-09	8.00	8.00	6.94	6.94	1523600
1996-01-10	6.88	7.81	6.88	7.59	1388400
1996-01-11	7.63	7.88	7.63	7.88	1828800
1996-01-12	7.88	7.88	7.19	7.63	787200
1996-01-15	7.75	7.81	7.06	7.19	531200
1996-01-16	7.44	7.44	6.25	7.02	1636800
1996-01-17	6.94	7.19	6.75	6.81	600000
1996-01-18	7.00	7.13	6.63	6.69	571200
1996-01-19	6.81	7.38	6.81	7.13	1282400
1996-01-22	7.13	8.13	7.13	8.00	1364000
1996-01-23	8.25	8.25	6.63	6.64	1700800
1996-01-24	6.81	7.31	6.75	6.89	2558000
1996-01-25	7.06	7.06	6.44	6.66	1245200
1996-01-26	6.56	6.81	6.50	6.56	1351600
1996-01-29	6.75	6.75	6.56	6.75	683200
1996-01-30	6.75	6.75	5.81	6.09	3432400
1996-01-31	6.31	6.63	5.56	5.56	3928800
1996-02-01	5.66	6.50	5.66	6.25	3871600
1996-02-02	7.00	7.00	6.38	6.81	3118400
1996-02-05	6.88	7.00	6.63	6.98	2034800
1996-02-06	6.88	7.19	6.75	7.16	2617200
1996-02-07	7.13	7.25	7.06	7.16	899600
1996-02-08	7.25	7.31	7.06	7.31	1699200
1996-02-09	7.38	7.38	7.19	7.38	994000
1996-02-12	7.19	7.38	7.06	7.19	768000
1996-02-13	6.88	7.63	6.81	7.31	1813200
1996-02-14	7.31	7.44	7.19	7.19	2388400
1996-02-15	7.09	7.19	6.31	6.31	2424400
1996-02-16	6.56	6.75	6.50	6.63	2550400
1996-02-20	6.38	6.56	5.88	5.94	1860800
1996-02-21	6.13	6.19	6.00	6.09	3627200
1996-02-22	6.19	6.31	6.13	6.19	3065200
1996-02-23	6.13	6.25	5.94	6.06	2838000
1996-02-26	5.94	6.25	5.94	6.13	2295200
1996-02-27	6.06	6.13	5.88	5.94	2159200
1996-02-28	6.06	6.13	5.81	5.88	995200
1996-02-29	5.81	6.06	5.63	5.63	1637600
1996-03-01	5.63	5.75	5.25	5.25	2180800
1996-03-04	5.38	5.38	4.50	4.63	6099200
1996-03-05	4.56	5.00	4.56	4.88	7020000
1996-03-06	4.81	5.25	4.75	4.94	4843200
1996-03-07	5.44	5.69	5.38	5.50	6229200
1996-03-08	5.25	5.56	5.19	5.41	1524800
1996-03-11	5.31	5.50	5.22	5.48	3111200
1996-03-12	5.56	5.63	5.38	5.50	1841600
1996-03-13	5.50	6.13	5.50	6.00	2057200
1996-03-14	6.00	6.13	5.88	5.95	2134000
1996-03-15	5.88	6.06	5.88	6.06	2087200
1996-03-18	5.94	6.81	5.94	6.69	2861200
1996-03-19	6.69	6.81	6.25	6.63	960000
1996-03-20	6.50	6.75	6.25	6.25	1020400
1996-03-21	6.25	6.63	6.25	6.31	853600
1996-03-22	6.50	6.50	6.25	6.41	1202000
1996-03-25	6.44	6.44	6.25	6.31	1210400
1996-03-26	6.06	6.56	6.06	6.38	1757200
1996-03-27	6.56	6.56	6.25	6.38	976800
1996-03-28	6.25	6.50	6.25	6.41	278000
1996-03-29	6.44	6.50	6.13	6.41	1638800
1996-04-01	6.50	6.66	6.38	6.56	598800
1996-04-02	6.44	6.56	6.31	6.31	285200
1996-04-03	6.44	6.56	6.19	6.38	431200
1996-04-04	6.31	6.94	6.31	6.81	1165600
1996-04-08	6.41	6.88	6.16	6.75	1177600
1996-04-09	6.88	7.19	6.75	7.00	995600
1996-04-10	6.88	7.19	6.81	6.88	904400
1996-04-11	6.81	7.06	6.63	6.81	804400
1996-04-12	6.81	7.25	6.56	7.25	858400
1996-04-15	7.06	7.25	6.94	7.19	862400
1996-04-16	7.25	7.25	6.63	6.69	1456000
1996-04-17	6.81	6.94	6.38	6.44	1432800
1996-04-18	6.44	6.44	5.94	6.25	1849600
1996-04-19	6.31	6.38	6.06	6.13	506000
1996-04-22	6.31	6.31	5.94	6.03	982000
1996-04-23	5.94	6.44	5.94	6.44	1362000
1996-04-24	6.50	6.69	6.44	6.69	932400
1996-04-25	6.56	6.94	6.56	6.88	2133200
1996-04-26	6.75	7.00	6.69	6.75	478400
1996-04-29	6.88	6.94	6.72	6.72	659200
1996-04-30	6.81	6.81	6.56	6.69	827600
1996-05-01	6.56	6.75	6.41	6.50	2620000
1996-05-02	6.38	6.56	6.06	6.13	1616400
1996-05-03	6.06	6.38	6.00	6.00	1728000
1996-05-06	6.00	6.19	5.69	5.78	1530400
1996-05-07	5.94	6.19	5.75	6.06	1468400
1996-05-08	6.06	6.06	5.69	5.97	1578000
1996-05-09	6.13	6.13	5.88	5.94	1531200
1996-05-10	6.00	6.13	5.94	6.00	1472400
1996-05-13	6.00	6.06	6.00	6.06	1465200
1996-05-14	6.06	6.31	6.00	6.19	2210800
1996-05-15	6.31	6.56	6.13	6.38	2771200
1996-05-16	6.19	6.25	5.63	5.63	3103200
1996-05-17	5.00	5.00	4.50	4.66	23272400
1996-05-20	4.88	4.94	4.38	4.53	11638400
1996-05-21	4.53	4.53	4.13	4.25	11067600
1996-05-22	4.28	4.38	4.13	4.14	9288800
1996-05-23	4.25	4.44	4.13	4.34	7606400
1996-05-24	4.69	4.78	4.44	4.63	10117200
1996-05-28	4.69	4.81	4.63	4.72	3854400
1996-05-29	4.81	4.81	4.44	4.50	6662000
1996-05-30	4.56	4.56	4.31	4.41	2969200
1996-05-31	4.50	4.50	4.38	4.44	3611200
1996-06-03	4.50	4.75	4.44	4.66	3496800
1996-06-04	5.00	5.00	4.63	4.81	5354800
1996-06-05	4.78	4.78	4.44	4.50	2767600
1996-06-06	4.56	4.69	4.38	4.44	3552800
1996-06-07	4.50	4.50	4.34	4.50	2584400
1996-06-10	4.63	4.63	4.44	4.63	1264800
1996-06-11	4.63	4.63	4.50	4.53	2272000
1996-06-12	4.63	4.63	4.44	4.48	2659600
1996-06-13	4.50	4.56	4.06	4.22	5177200
1996-06-14	4.31	4.31	4.13	4.25	2352000
1996-06-17	4.38	4.38	4.19	4.22	2170800
1996-06-18	4.34	4.38	4.19	4.38	1150400
1996-06-19	4.44	4.44	4.00	4.09	2450400
1996-06-20	4.19	4.25	4.00	4.03	3008000
1996-06-21	4.13	4.13	3.94	4.09	1006000
1996-06-24	4.13	4.19	4.00	4.14	2207200
1996-06-25	4.19	4.38	4.06	4.28	1053600
1996-06-26	4.31	4.34	4.13	4.13	941600
1996-06-27	4.25	4.25	4.06	4.19	1545200
1996-06-28	4.13	4.19	4.00	4.03	1919600
1996-07-01	4.16	4.25	4.03	4.19	1348800
1996-07-02	4.25	4.25	4.13	4.19	848400
1996-07-03	4.19	4.25	4.13	4.13	1000000
1996-07-05	4.19	4.25	4.09	4.25	332000
1996-07-08	4.19	4.25	4.09	4.22	586800
1996-07-09	4.25	4.31	4.09	4.31	446000
1996-07-10	4.25	4.25	4.13	4.13	532400
1996-07-11	4.19	4.19	3.94	4.06	1575600
1996-07-12	4.09	4.13	3.88	4.06	1139600
1996-07-15	4.06	4.06	3.69	3.84	2004400
1996-07-16	3.84	3.88	3.13	3.63	3624800
1996-07-17	3.81	3.94	3.00	3.22	7324800
1996-07-18	3.63	3.81	3.13	3.44	7673200
1996-07-19	3.50	3.50	3.25	3.38	1647600
1996-07-22	3.44	3.44	3.19	3.31	1284800
1996-07-23	3.31	3.38	3.13	3.14	880400
1996-07-24	3.03	3.13	2.94	3.00	1820800
1996-07-25	3.13	3.25	3.00	3.19	1912800
1996-07-26	3.25	3.63	3.19	3.50	2928800
1996-07-29	3.44	3.75	3.44	3.69	984000
1996-07-30	3.75	3.75	3.56	3.59	1160000
1996-07-31	3.66	3.66	3.56	3.56	682000
1996-08-01	3.66	3.78	3.56	3.69	956000
1996-08-02	3.81	3.88	3.72	3.88	1428400
1996-08-05	3.88	3.97	3.72	3.81	1030800
1996-08-06	3.84	3.84	3.44	3.56	1283200
1996-08-07	3.63	3.69	3.50	3.69	945200
1996-08-08	3.69	3.69	3.50	3.69	849600
1996-08-09	3.69	3.69	3.56	3.64	430000
1996-08-12	3.56	3.69	3.56	3.69	622800
1996-08-13	3.56	3.69	3.50	3.63	591200
1996-08-14	3.63	3.66	3.50	3.53	504800
1996-08-15	3.59	3.59	3.44	3.59	456800
1996-08-16	3.53	3.63	3.53	3.63	404800
1996-08-19	3.53	3.63	3.50	3.63	719200
1996-08-20	3.50	3.63	3.44	3.44	659200
1996-08-21	3.50	3.50	3.19	3.28	1282400
1996-08-22	3.28	3.53	3.28	3.50	490800
1996-08-23	3.53	3.63	3.44	3.53	947200
1996-08-26	3.56	3.59	3.44	3.52	673600
1996-08-27	3.56	3.63	3.44	3.53	1027200
1996-08-28	3.66	3.69	3.56	3.56	1796000
1996-08-29	3.66	3.66	3.56	3.66	320000
1996-08-30	3.66	3.66	3.50	3.50	782000
1996-09-03	3.63	3.63	3.44	3.52	590800
1996-09-04	3.56	3.63	3.44	3.44	944400
1996-09-05	3.56	3.56	3.34	3.34	622800
1996-09-06	3.44	3.44	3.22	3.41	1143600
1996-09-09	3.38	3.41	3.22	3.22	1404400
1996-09-10	3.28	3.31	3.16	3.31	1085600
1996-09-11	3.31	3.41	3.25	3.31	658000
1996-09-12	3.41	3.41	3.31	3.41	759200
1996-09-13	3.50	3.56	3.41	3.56	738400
1996-09-16	3.56	3.56	3.41	3.44	1590400
1996-09-17	3.50	3.78	3.47	3.78	3907200
1996-09-18	3.75	4.03	3.72	3.94	2722000
1996-09-19	4.03	4.03	3.72	3.77	2590400
1996-09-20	3.81	4.03	3.81	3.91	1699200
1996-09-23	4.00	4.00	3.88	3.91	1100000
1996-09-24	3.94	3.97	3.88	3.97	1448400
1996-09-25	4.00	4.06	3.88	3.91	1390800
1996-09-26	3.91	4.09	3.88	4.00	1275600
1996-09-27	4.09	4.09	4.00	4.00	1162000
1996-09-30	4.06	4.19	4.00	4.06	793600
1996-10-01	4.13	4.13	3.97	3.97	690800
1996-10-02	4.09	4.09	3.97	4.06	709200
1996-10-03	4.06	4.16	3.97	3.97	359200
1996-10-04	4.06	4.06	3.91	3.92	450400
1996-10-07	3.88	3.94	3.84	3.91	817200
1996-10-08	3.97	4.13	3.88	4.13	1052000
1996-10-09	4.25	4.28	4.13	4.13	1628800
1996-10-10	4.13	4.19	4.03	4.03	627600
1996-10-11	4.13	4.13	3.94	4.00	400000
1996-10-14	4.03	4.25	3.97	4.22	872000
1996-10-15	3.78	3.88	3.25	3.63	6408000
1996-10-16	3.63	3.63	3.44	3.48	1584000
1996-10-17	3.53	3.53	3.44	3.45	762800
1996-10-18	3.50	3.50	3.38	3.44	1920800
1996-10-21	3.56	3.56	3.38	3.44	1264000
1996-10-22	3.47	3.47	3.38	3.44	794400
1996-10-23	3.44	3.47	3.38	3.44	891600
1996-10-24	3.41	3.47	3.41	3.47	375600
1996-10-25	3.47	3.50	3.28	3.34	1191200
1996-10-28	3.38	3.38	3.22	3.25	842000
1996-10-29	3.22	3.28	3.13	3.19	951200
1996-10-30	3.25	3.25	3.13	3.25	528400
1996-10-31	3.19	3.25	3.06	3.22	1004800
1996-11-01	3.22	3.25	3.13	3.23	860000
1996-11-04	3.22	3.25	3.13	3.22	520400
1996-11-05	3.19	3.25	3.16	3.19	496800
1996-11-06	3.25	3.25	3.13	3.19	794800
1996-11-07	3.13	3.63	3.09	3.44	1542000
1996-11-08	3.50	3.63	3.41	3.59	1638400
1996-11-11	3.56	3.84	3.56	3.81	1267600
1996-11-12	3.91	4.03	3.66	3.66	3599200
1996-11-13	3.75	3.75	3.66	3.66	776800
1996-11-14	3.66	3.72	3.59	3.63	1669200
1996-11-15	3.63	3.72	3.56	3.72	1350800
1996-11-18	3.72	3.84	3.66	3.69	851600
1996-11-19	3.75	3.81	3.66	3.72	576400
1996-11-20	3.72	3.72	3.59	3.63	642000
1996-11-21	3.66	4.00	3.59	3.88	2541200
1996-11-22	4.00	4.75	3.91	4.69	11188800
1996-11-25	4.78	4.78	4.41	4.66	9373600
1996-11-26	4.69	4.78	4.50	4.78	3080800
1996-11-27	4.69	4.94	4.53	4.81	5213600
1996-11-29	4.84	5.03	4.81	4.94	1808400
1996-12-02	4.94	5.31	4.84	5.19	5404400
1996-12-03	5.19	5.31	5.09	5.22	5263600
1996-12-04	5.19	5.25	4.91	5.09	2844400
1996-12-05	5.06	5.16	4.94	5.09	2322000
1996-12-06	4.75	4.91	4.63	4.81	2420800
1996-12-09	4.81	5.00	4.81	5.00	647600
1996-12-10	5.03	5.19	4.97	5.06	1646000
1996-12-11	4.94	5.00	4.69	4.78	1549200
1996-12-12	4.78	4.88	4.50	4.56	770800
1996-12-13	4.44	4.59	4.31	4.48	1571200
1996-12-16	4.53	4.56	4.44	4.50	669200
1996-12-17	4.38	4.50	4.38	4.41	647200
1996-12-18	4.50	4.50	4.31	4.41	1209200
1996-12-19	4.44	4.44	4.31	4.41	725200
1996-12-20	4.44	4.50	4.31	4.34	899600
1996-12-23	4.31	4.50	4.31	4.47	660000
1996-12-24	4.47	4.47	4.38	4.47	828800
1996-12-26	4.44	4.69	4.44	4.56	1841200
1996-12-27	4.72	4.75	4.53	4.63	1232800
1996-12-30	4.66	4.66	4.50	4.63	477600
1996-12-31	4.59	4.69	4.50	4.63	1591200
1997-01-02	4.66	4.66	4.34	4.38	666000
1997-01-03	4.44	4.56	4.38	4.56	703600
1997-01-06	4.56	4.69	4.50	4.69	832000
1997-01-07	4.63	4.94	4.63	4.88	1349600
1997-01-08	4.97	5.03	4.84	4.91	816000
1997-01-09	4.97	4.97	4.63	4.75	618000
1997-01-10	4.69	4.75	4.50	4.56	593200
1997-01-13	4.56	4.56	4.44	4.50	674800
1997-01-14	4.50	4.63	4.50	4.63	812400
1997-01-15	4.53	4.88	4.53	4.69	1136000
1997-01-16	4.75	4.78	4.69	4.69	458000
1997-01-17	4.75	4.78	4.69	4.69	514400
1997-01-20	4.75	5.00	4.72	4.94	1046400
1997-01-21	4.94	5.16	4.88	5.03	2526400
1997-01-22	5.03	5.53	4.97	5.44	3911200
1997-01-23	5.38	5.56	5.31	5.44	4149200
1997-01-24	5.47	5.47	5.00	5.03	2193600
1997-01-27	5.00	5.25	4.94	5.06	1204800
1997-01-28	5.03	5.25	4.41	4.50	5672400
1997-01-29	4.47	4.78	4.41	4.41	1857600
1997-01-30	4.47	4.81	4.31	4.73	5486400
1997-01-31	4.75	4.88	4.69	4.78	1165200
1997-02-03	4.72	5.16	4.72	5.09	3325600
1997-02-04	5.09	5.09	4.72	4.88	1282000
1997-02-05	4.78	4.84	4.56	4.69	715200
1997-02-06	4.63	4.72	4.56	4.72	427200
1997-02-07	4.84	4.88	4.56	4.63	1084800
1997-02-10	4.69	4.69	4.47	4.56	942800
1997-02-11	4.56	4.56	4.38	4.41	1163200
1997-02-12	4.44	4.63	4.44	4.59	731600
1997-02-13	4.63	4.75	4.53	4.61	853200
1997-02-14	4.63	4.66	4.53	4.59	1548000
1997-02-18	4.63	4.69	4.53	4.66	1456800
1997-02-19	4.69	4.83	4.63	4.78	4449200
1997-02-20	4.75	4.78	4.69	4.75	2103600
1997-02-21	4.75	4.75	4.63	4.72	1380000
1997-02-24	4.63	4.75	4.63	4.69	1048400
1997-02-25	4.69	4.75	4.56	4.72	622000
1997-02-26	4.63	4.72	4.50	4.53	451600
1997-02-27	4.53	4.66	4.47	4.59	977200
1997-02-28	4.53	4.66	4.44	4.53	993200
1997-03-03	4.50	4.59	4.50	4.59	632800
1997-03-04	4.59	4.69	4.53	4.63	1622000
1997-03-05	4.67	4.69	4.59	4.66	482000
1997-03-06	4.66	4.75	4.66	4.66	521600
1997-03-07	4.66	4.72	4.47	4.56	385600
1997-03-10	4.50	4.56	4.44	4.53	1756000
1997-03-11	4.53	4.66	4.47	4.56	2350400
1997-03-12	4.69	5.16	4.66	5.09	5816800
1997-03-13	5.03	5.22	4.84	5.16	2945200
1997-03-14	5.19	5.31	5.16	5.22	4115600
1997-03-17	5.19	5.31	4.91	5.06	1906400
1997-03-18	5.00	5.13	4.81	4.88	465200
1997-03-19	4.88	4.91	4.56	4.81	1331600
1997-03-20	4.94	5.13	4.84	5.03	1259600
1997-03-21	5.03	5.06	4.84	4.84	501200
1997-03-24	4.84	4.91	4.69	4.69	926800
1997-03-25	4.75	4.84	4.66	4.81	526000
1997-03-26	4.78	5.19	4.75	5.13	2101200
1997-03-27	5.13	5.28	5.00	5.03	2137200
1997-03-31	5.00	5.09	4.75	4.75	682000
1997-04-01	4.75	4.88	4.69	4.87	1277600
1997-04-02	4.88	4.88	4.72	4.78	1966000
1997-04-03	4.75	4.81	4.69	4.78	670400
1997-04-04	4.69	5.38	4.66	5.34	3541200
1997-04-07	5.41	5.56	5.31	5.53	3588400
1997-04-08	5.59	5.59	5.38	5.47	1009600
1997-04-09	5.47	5.53	5.16	5.16	786400
1997-04-10	5.16	5.19	5.03	5.13	536800
1997-04-11	4.97	5.16	4.97	5.13	650400
1997-04-14	5.06	5.16	4.94	5.16	499600
1997-04-15	5.31	5.94	5.31	5.78	7373200
1997-04-16	5.75	5.78	5.50	5.63	2349200
1997-04-17	5.56	5.97	5.44	5.97	3124800
1997-04-18	5.97	6.03	5.69	5.72	2224400
1997-04-21	5.75	5.81	5.50	5.56	1233200
1997-04-22	5.50	5.63	5.25	5.44	1668000
1997-04-23	5.50	5.84	5.38	5.75	1249600
1997-04-24	5.81	5.89	5.75	5.81	1916800
1997-04-25	5.81	5.81	5.56	5.69	1476400
1997-04-28	5.59	5.65	5.44	5.56	511200
1997-04-29	5.59	6.03	5.56	5.94	2822000
1997-04-30	5.84	6.16	5.81	6.16	2797200
1997-05-01	6.06	6.28	6.06	6.13	2493600
1997-05-02	6.16	6.16	6.09	6.13	2959200
1997-05-05	6.13	6.28	5.94	6.22	2906800
1997-05-06	6.22	6.38	6.22	6.33	1738400
1997-05-07	6.31	6.34	6.16	6.28	930800
1997-05-08	6.25	6.53	6.19	6.53	1874800
1997-05-09	6.47	6.53	6.31	6.34	918000
1997-05-12	6.34	6.38	6.03	6.06	1522400
1997-05-13	6.06	6.13	5.94	5.94	772400
1997-05-14	5.94	6.44	5.94	6.44	1703600
1997-05-15	6.34	6.72	6.34	6.69	2445600
1997-05-16	6.66	6.72	6.41	6.41	1080000
1997-05-19	6.41	6.44	6.28	6.38	1133600
1997-05-20	6.34	6.56	6.31	6.56	674400
1997-05-21	6.50	6.91	6.50	6.88	2889200
1997-05-22	6.88	6.91	6.53	6.56	2328800
1997-05-23	6.53	6.72	6.44	6.69	1566400
1997-05-27	6.69	6.84	6.69	6.69	1082800
1997-05-28	6.75	6.75	6.56	6.61	1054400
1997-05-29	6.56	6.69	6.53	6.53	482400
1997-05-30	6.31	6.53	6.19	6.52	1016400
1997-06-02	6.56	6.75	6.50	6.72	807200
1997-06-03	6.59	6.81	6.59	6.61	1000800
1997-06-04	6.56	6.59	6.44	6.50	1502800
1997-06-05	6.44	6.63	6.44	6.63	756800
1997-06-06	6.59	6.75	6.56	6.56	644800
1997-06-09	6.56	6.81	6.56	6.66	1396400
1997-06-10	6.66	6.69	6.50	6.53	1191600
1997-06-11	6.44	6.56	6.38	6.47	970000
1997-06-12	6.41	6.44	6.38	6.38	776800
1997-06-13	6.38	6.44	6.19	6.38	1149200
1997-06-16	6.33	6.34	6.13	6.20	925600
1997-06-17	6.13	6.75	6.09	6.72	1694800
1997-06-18	6.59	6.75	6.28	6.34	1165600
1997-06-19	6.31	6.41	6.19	6.31	788400
1997-06-20	6.16	6.22	5.88	5.95	1441200
1997-06-23	5.95	6.41	5.91	6.34	744400
1997-06-24	6.53	6.59	6.41	6.47	1054400
1997-06-25	6.53	6.66	6.34	6.53	1222000
1997-06-26	6.50	6.59	6.34	6.38	1398000
1997-06-27	6.41	6.59	6.25	6.58	945600
1997-06-30	6.50	6.69	6.39	6.63	1302800
1997-07-01	6.59	6.78	6.59	6.59	795600
1997-07-02	6.59	6.75	6.59	6.66	694000
1997-07-03	6.63	6.72	6.63	6.63	364000
1997-07-07	6.63	6.75	6.63	6.64	283200
1997-07-08	6.66	6.78	6.66	6.75	1031600
1997-07-09	6.66	6.72	6.56	6.61	1838400
1997-07-10	6.56	6.75	6.56	6.69	552800
1997-07-11	6.63	8.06	6.63	8.00	7888400
1997-07-14	7.84	8.19	7.66	7.81	2919200
1997-07-15	7.75	8.03	7.56	7.83	2202400
1997-07-16	8.06	9.00	8.00	8.84	5220800
1997-07-17	8.75	8.78	8.25	8.34	3862000
1997-07-18	8.25	8.31	8.00	8.31	1724000
1997-07-21	8.19	8.19	7.94	8.00	1162000
1997-07-22	7.94	8.31	7.94	8.25	1072400
1997-07-23	8.19	8.44	8.13	8.25	1212800
1997-07-24	8.22	8.25	7.84	8.02	1385200
1997-07-25	8.00	8.28	7.97	8.16	714000
1997-07-28	8.16	8.19	7.88	8.03	1520000
1997-07-29	7.94	8.06	7.91	8.00	577600
1997-07-30	7.81	8.59	7.81	8.59	1767200
1997-07-31	8.47	8.58	8.16	8.50	1964400
1997-08-01	8.31	8.63	8.25	8.47	1261200
1997-08-04	8.44	8.50	8.13	8.44	1051200
1997-08-05	8.31	8.44	8.19	8.44	282800
1997-08-06	8.38	8.66	8.34	8.53	1027200
1997-08-07	8.50	8.81	8.50	8.75	2235600
1997-08-08	8.63	8.75	8.56	8.69	1932800
1997-08-11	8.69	8.88	8.63	8.84	2036800
1997-08-12	8.72	8.91	8.69	8.83	745200
1997-08-13	8.84	9.11	8.78	9.09	1343200
1997-08-14	9.13	9.41	9.03	9.25	1040400
1997-08-15	9.22	9.25	8.91	8.91	564800
1997-08-18	8.88	9.00	8.69	8.78	632400
1997-08-19	8.84	8.91	8.75	8.81	854400
1997-08-20	8.81	9.25	8.81	9.19	629600
1997-08-21	9.09	9.98	9.09	9.47	3881200
1997-08-22	9.31	9.66	9.08	9.25	1978400
1997-08-25	9.22	9.53	9.09	9.39	1227200
1997-08-26	9.34	9.78	9.34	9.53	2633200
1997-08-27	9.56	9.69	9.38	9.50	719200
1997-08-28	9.41	9.59	9.16	9.50	1096000
1997-08-29	9.47	9.63	9.34	9.56	1938800
1997-09-02	9.47	9.75	9.47	9.63	1130000
1997-09-03	9.47	9.53	9.00	9.09	1064400
1997-09-04	9.06	9.16	8.78	8.88	1218400
1997-09-05	8.88	9.11	8.69	8.72	1246000
1997-09-08	8.69	8.91	8.53	8.69	1134000
1997-09-09	8.72	8.78	8.25	8.31	1434000
1997-09-10	8.25	8.83	8.22	8.66	1883600
1997-09-11	8.66	8.69	8.38	8.56	940800
1997-09-12	8.59	9.16	8.59	9.02	1684000
1997-09-15	9.13	9.16	9.00	9.16	644400
1997-09-16	9.13	9.38	8.75	9.19	1350000
1997-09-17	9.09	9.19	8.88	9.06	1242800
1997-09-18	9.06	9.13	8.75	8.83	712800
1997-09-19	8.81	8.91	8.72	8.88	883200
1997-09-22	8.81	9.16	8.59	9.06	1442000
1997-09-23	8.94	9.25	8.81	9.25	874800
1997-09-24	9.25	9.38	8.69	8.72	1177600
1997-09-25	8.75	8.75	8.47	8.50	535200
1997-09-26	8.47	8.64	8.28	8.47	799200
1997-09-29	8.47	8.59	8.22	8.44	899200
1997-09-30	8.38	8.56	8.22	8.22	1891600
1997-10-01	8.22	8.33	7.63	7.81	1872000
1997-10-02	7.91	8.59	7.91	8.41	2646400
1997-10-03	8.44	8.66	8.31	8.59	3254400
1997-10-06	8.75	9.00	8.34	8.44	1590000
1997-10-07	8.53	8.53	8.31	8.34	2435200
1997-10-08	8.31	8.41	8.00	8.19	1199200
1997-10-09	8.25	8.31	8.16	8.25	2063600
1997-10-10	8.13	8.25	7.97	8.13	1086400
1997-10-13	8.06	8.16	7.91	7.98	1210400
1997-10-14	7.97	8.16	7.97	8.03	2192000
1997-10-15	8.03	8.75	8.00	8.56	4106800
1997-10-16	8.78	8.97	8.25	8.47	4693600
1997-10-17	8.47	8.56	7.44	7.97	7617200
1997-10-20	7.97	8.09	7.75	7.88	2923600
1997-10-21	7.97	8.47	7.94	8.19	2062400
1997-10-22	8.25	8.34	8.06	8.22	714400
1997-10-23	7.94	8.31	7.88	8.06	968000
1997-10-24	8.19	8.19	6.83	7.50	7586000
1997-10-27	7.47	7.47	5.88	6.00	3859600
1997-10-28	5.81	6.91	5.75	6.72	5940000
1997-10-29	6.88	7.38	6.56	6.94	4899200
1997-10-30	6.59	7.03	6.59	6.78	1312800
1997-10-31	7.06	7.13	6.47	6.69	1448400
1997-11-03	6.66	6.80	6.50	6.75	1995200
1997-11-04	6.75	7.13	6.66	7.13	1446400
1997-11-05	7.38	7.47	7.16	7.34	1117600
1997-11-06	7.50	7.66	7.44	7.47	941600
1997-11-07	7.25	7.25	7.06	7.06	1027200
1997-11-10	7.09	7.25	6.72	6.77	606400
1997-11-11	6.91	7.16	6.84	6.88	1468400
1997-11-12	6.75	6.94	6.53	6.61	417600
1997-11-13	6.63	7.03	6.63	7.00	937200
1997-11-14	7.16	7.31	6.97	7.01	1053600
1997-11-17	7.13	7.38	7.06	7.25	306400
1997-11-18	7.22	7.31	6.88	6.91	708400
1997-11-19	6.91	6.97	6.72	6.81	529600
1997-11-20	6.81	7.09	6.81	6.86	476000
1997-11-21	6.88	7.13	6.66	6.75	1168800
1997-11-24	6.78	6.78	6.16	6.25	1530400
1997-11-25	6.41	6.63	6.38	6.50	1551600
1997-11-26	6.56	6.66	6.50	6.61	662400
1997-11-28	6.66	6.66	6.56	6.66	80800
1997-12-01	6.63	6.94	6.59	6.81	907600
1997-12-02	6.69	6.81	6.31	6.44	1395200
1997-12-03	6.34	6.66	6.34	6.66	1008000
1997-12-04	6.53	6.69	6.53	6.56	498800
1997-12-05	6.44	7.03	6.44	6.91	1101200
1997-12-08	7.03	7.19	6.91	7.13	1486000
1997-12-09	7.05	7.13	6.59	6.69	611600
1997-12-10	6.56	6.81	6.50	6.56	317600
1997-12-11	6.44	6.50	6.00	6.38	1804000
1997-12-12	6.19	6.25	6.03	6.13	1855200
1997-12-15	6.16	6.22	5.13	5.66	4711600
1997-12-16	5.78	5.91	5.47	5.86	2520800
1997-12-17	5.84	5.88	5.66	5.77	1366400
1997-12-18	5.84	5.84	5.44	5.59	1723200
1997-12-19	5.50	5.66	5.25	5.56	2196000
1997-12-22	5.69	6.22	5.56	6.13	1284400
1997-12-23	6.19	6.41	6.03	6.25	1030000
1997-12-24	6.25	6.31	5.50	5.72	814800
1997-12-26	5.81	5.88	5.63	5.64	201600
1997-12-29	5.63	6.06	5.63	6.02	623200
1997-12-30	5.91	6.28	5.69	6.19	1263200
1997-12-31	6.25	6.84	6.06	6.81	1488000
1998-01-02	6.66	6.81	6.20	6.48	770000
1998-01-05	6.34	6.86	6.31	6.75	720400
1998-01-06	6.81	6.81	6.53	6.69	699600
1998-01-07	6.63	6.63	6.00	6.03	1647200
1998-01-08	6.03	6.06	5.72	5.84	1153600
1998-01-09	5.88	5.88	5.19	5.34	2538400
1998-01-12	5.16	5.44	5.08	5.28	2178800
1998-01-13	5.53	5.56	5.31	5.53	2318000
1998-01-14	5.56	5.75	5.56	5.64	959600
1998-01-15	5.69	5.69	5.44	5.61	1328800
1998-01-16	5.63	5.63	5.41	5.50	438000
1998-01-20	5.50	5.63	5.47	5.61	1671600
1998-01-21	5.59	5.59	5.47	5.50	1414800
1998-01-22	5.50	5.50	5.00	5.03	2456400
1998-01-23	5.09	5.19	4.91	4.97	1200800
1998-01-26	4.89	5.13	4.88	5.00	935200
1998-01-27	4.75	5.22	4.63	5.00	6811200
1998-01-28	5.06	5.25	5.03	5.25	4663200
1998-01-29	5.22	5.47	4.84	4.88	3526800
1998-01-30	5.00	5.22	4.88	5.16	1663200
1998-02-02	5.56	5.56	5.33	5.44	1630000
1998-02-03	5.34	5.44	5.22	5.25	1590800
1998-02-04	5.34	5.58	5.25	5.47	1520800
1998-02-05	5.58	5.81	5.50	5.75	3192800
1998-02-06	5.81	5.88	5.69	5.75	3040800
1998-02-09	5.88	5.97	5.72	5.73	1146400
1998-02-10	5.84	5.94	5.72	5.77	1882400
1998-02-11	5.78	5.78	5.59	5.67	450800
1998-02-12	5.63	5.72	5.53	5.58	1232000
1998-02-13	5.69	5.69	5.41	5.44	1148400
1998-02-17	5.52	5.59	5.34	5.38	1734800
1998-02-18	5.44	5.53	5.30	5.47	612000
1998-02-19	5.47	5.69	5.34	5.59	741200
1998-02-20	5.66	5.72	5.38	5.50	462000
1998-02-23	5.63	5.69	5.53	5.63	422000
1998-02-24	5.63	5.69	5.50	5.56	520800
1998-02-25	5.66	5.66	5.56	5.63	875600
1998-02-26	5.67	5.94	5.66	5.86	2738400
1998-02-27	5.88	6.06	5.81	6.02	2820400
1998-03-02	6.22	6.25	6.06	6.08	2699200
1998-03-03	6.00	6.06	5.66	5.84	2508400
1998-03-04	5.88	5.88	5.47	5.67	1436400
1998-03-05	5.47	5.47	5.38	5.42	3304400
1998-03-06	5.42	5.56	5.42	5.55	2070400
1998-03-09	5.55	5.55	5.39	5.42	1228400
1998-03-10	5.41	5.59	5.41	5.50	929200
1998-03-11	5.63	5.66	5.42	5.44	1262800
1998-03-12	5.44	5.56	5.44	5.52	1920000
1998-03-13	5.56	5.73	5.56	5.70	1847200
1998-03-16	5.66	5.80	5.63	5.69	1587200
1998-03-17	5.67	5.72	5.44	5.50	1126400
1998-03-18	5.50	5.56	5.44	5.44	1460000
1998-03-19	5.38	5.56	5.38	5.48	1639600
1998-03-20	5.53	5.53	5.25	5.31	1644800
1998-03-23	5.38	5.50	5.19	5.25	1414400
1998-03-24	5.25	5.38	5.23	5.28	2066800
1998-03-25	5.41	5.44	5.28	5.30	815600
1998-03-26	5.38	5.38	5.25	5.25	539600
1998-03-27	5.31	5.41	5.28	5.28	746400
1998-03-30	5.44	5.44	5.28	5.36	856800
1998-03-31	5.42	5.42	5.25	5.34	1770800
1998-04-01	5.38	5.53	5.31	5.53	4099600
1998-04-02	5.56	6.06	5.56	5.97	3009200
1998-04-03	6.03	6.03	5.69	5.78	1234000
1998-04-06	5.75	5.91	5.53	5.63	1182400
1998-04-07	5.66	5.69	5.45	5.53	1298800
1998-04-08	5.63	5.69	5.47	5.50	786400
1998-04-09	5.63	5.63	5.47	5.48	847200
1998-04-13	5.47	5.59	5.44	5.52	519200
1998-04-14	5.53	5.81	5.50	5.66	736800
1998-04-15	5.66	5.84	5.59	5.81	790000
1998-04-16	5.77	6.06	5.66	6.00	1208400
1998-04-17	6.00	6.00	5.84	5.94	461200
1998-04-20	5.88	6.06	5.81	5.88	450400
1998-04-21	5.94	5.94	5.59	5.78	1083200
1998-04-22	5.84	6.13	5.75	5.88	1479600
1998-04-23	5.94	5.95	5.78	5.80	619200
1998-04-24	5.75	5.84	5.63	5.78	729600
1998-04-27	5.70	5.83	5.63	5.72	896400
1998-04-28	5.81	5.81	5.64	5.72	612800
1998-04-29	5.72	5.84	5.72	5.84	1160000
1998-04-30	5.88	6.05	5.81	6.05	939200
1998-05-01	6.03	6.19	5.94	6.13	1396400
1998-05-04	6.16	6.25	6.09	6.17	423600
1998-05-05	6.20	6.22	5.97	6.06	382000
1998-05-06	6.00	6.06	5.91	6.02	622000
1998-05-07	6.00	6.06	5.89	5.92	224000
1998-05-08	5.92	6.00	5.91	5.97	126000
1998-05-11	5.98	6.00	5.75	5.84	841600
1998-05-12	5.81	5.94	5.81	5.84	679200
1998-05-13	5.88	6.08	5.81	6.00	829200
1998-05-14	5.95	6.06	5.95	5.95	397200
1998-05-15	5.95	6.00	5.75	5.78	922400
1998-05-18	5.78	5.92	5.78	5.78	862800
1998-05-19	5.88	5.88	5.78	5.84	289600
1998-05-20	5.81	5.88	5.75	5.81	278000
1998-05-21	5.84	5.91	5.75	5.87	1790400
1998-05-22	5.78	5.84	5.50	5.81	608800
1998-05-26	5.75	5.84	5.22	5.31	4692800
1998-05-27	5.30	5.34	5.00	5.00	3365200
1998-05-28	5.05	5.25	5.00	5.19	2398400
1998-05-29	5.22	5.28	4.75	4.75	2995200
1998-06-01	3.75	4.03	3.63	4.00	12409200
1998-06-02	3.98	3.98	3.88	3.88	6081200
1998-06-03	3.91	4.19	3.84	4.16	3629200
1998-06-04	4.16	4.34	3.95	4.06	1575200
1998-06-05	4.13	4.44	4.03	4.38	881200
1998-06-08	4.33	4.56	4.33	4.47	1538000
1998-06-09	4.50	4.50	4.41	4.50	1529600
1998-06-10	4.41	4.47	4.34	4.41	1479600
1998-06-11	4.47	4.47	4.08	4.23	2002000
1998-06-12	4.25	4.25	3.84	4.00	2414800
1998-06-15	4.00	4.03	3.84	3.92	729200
1998-06-16	3.91	3.97	3.91	3.91	1337200
1998-06-17	4.00	4.22	4.00	4.20	1354800
1998-06-18	4.20	4.28	4.03	4.08	356800
1998-06-19	4.22	4.22	4.09	4.09	302000
1998-06-22	4.09	4.20	4.06	4.16	327200
1998-06-23	4.22	4.47	4.19	4.44	1006000
1998-06-24	4.38	4.69	4.38	4.66	1360000
1998-06-25	4.66	4.81	4.61	4.66	968000
1998-06-26	4.66	4.66	4.44	4.50	1001200
1998-06-29	4.47	4.72	4.47	4.69	714800
1998-06-30	4.69	4.75	4.61	4.63	1824800
1998-07-01	4.69	4.91	4.53	4.84	856000
1998-07-02	4.84	4.84	4.53	4.61	536400
1998-07-06	4.63	4.64	4.44	4.52	718000
1998-07-07	4.53	4.56	4.25	4.44	2454400
1998-07-08	4.45	4.59	4.41	4.50	1249200
1998-07-09	4.47	4.50	4.19	4.33	1618000
1998-07-10	4.38	4.38	4.23	4.28	1473200
1998-07-13	4.31	4.59	4.23	4.53	510800
1998-07-14	4.56	4.59	4.50	4.56	782400
1998-07-15	4.55	4.81	4.53	4.81	1208800
1998-07-16	4.78	4.81	4.69	4.78	678000
1998-07-17	4.81	4.84	4.56	4.70	628800
1998-07-20	4.66	4.72	4.64	4.69	383200
1998-07-21	4.66	5.02	4.53	4.56	2276800
1998-07-22	4.53	4.59	4.19	4.28	1989600
1998-07-23	4.27	4.28	4.13	4.17	664400
1998-07-24	4.16	4.25	4.00	4.02	418400
1998-07-27	4.00	4.19	3.94	4.17	654800
1998-07-28	4.17	4.34	4.16	4.27	600800
1998-07-29	4.22	4.36	4.22	4.30	312400
1998-07-30	4.28	4.44	4.28	4.44	232000
1998-07-31	4.48	4.48	4.33	4.34	913600
1998-08-03	4.38	4.38	4.09	4.14	628400
1998-08-04	4.13	4.19	3.88	3.91	1041200
1998-08-05	3.97	4.06	3.78	3.88	1530800
1998-08-06	3.88	4.38	3.88	4.38	3023600
1998-08-07	4.41	4.94	4.34	4.78	1664800
1998-08-10	4.66	4.78	4.50	4.69	694400
1998-08-11	4.42	4.56	4.34	4.53	474000
1998-08-12	4.50	4.73	4.50	4.72	718000
1998-08-13	4.59	4.72	4.50	4.55	611200
1998-08-14	4.53	4.88	4.47	4.50	504000
1998-08-17	4.53	4.59	4.38	4.38	324400
1998-08-18	4.47	4.47	4.25	4.36	643600
1998-08-19	4.31	4.44	4.16	4.19	500800
1998-08-20	4.19	4.27	4.09	4.14	249600
1998-08-21	4.16	4.16	4.00	4.06	542800
1998-08-24	4.13	4.19	4.02	4.19	378800
1998-08-25	4.06	4.31	4.03	4.03	892000
1998-08-26	4.13	4.13	3.91	4.00	252000
1998-08-27	3.88	4.00	3.75	3.81	368000
1998-08-28	3.81	3.84	3.69	3.75	1305200
1998-08-31	3.75	3.88	3.41	3.50	1232400
1998-09-01	3.53	4.00	3.52	3.95	1670800
1998-09-02	3.94	4.03	3.84	3.97	1518000
1998-09-03	3.81	3.81	3.44	3.52	814400
1998-09-04	3.50	3.63	3.00	3.19	2369600
1998-09-08	3.25	3.50	3.25	3.47	2045600
1998-09-09	3.34	3.44	3.34	3.41	764000
1998-09-10	3.33	3.41	3.25	3.28	782800
1998-09-11	2.27	3.17	2.25	3.13	5176400
1998-09-14	3.19	3.55	3.16	3.31	1758000
1998-09-15	3.25	3.41	3.25	3.34	1358000
1998-09-16	3.31	3.38	3.27	3.38	899600
1998-09-17	3.22	3.31	3.09	3.28	891600
1998-09-18	3.31	3.38	3.25	3.27	448800
1998-09-21	3.19	3.31	3.13	3.30	319200
1998-09-22	3.31	3.34	3.23	3.27	752000
1998-09-23	3.25	3.31	3.22	3.22	726400
1998-09-24	3.19	3.25	2.97	3.06	1727600
1998-09-25	3.06	3.13	3.06	3.08	1825600
1998-09-28	3.08	3.13	2.94	3.00	953200
1998-09-29	2.94	3.09	2.69	2.81	2599200
1998-09-30	2.81	3.00	2.75	2.91	842000
1998-10-01	2.86	3.02	2.80	2.83	408800
1998-10-02	2.94	2.94	2.78	2.84	749200
1998-10-05	2.72	2.88	2.63	2.81	1007600
1998-10-06	2.81	2.94	2.59	2.59	1287600
1998-10-07	2.64	2.69	2.47	2.56	781600
1998-10-08	2.55	2.78	2.42	2.53	1681200
1998-10-09	2.72	2.72	2.50	2.64	2697200
1998-10-12	2.69	3.11	2.69	3.00	638800
1998-10-13	2.97	3.13	2.88	2.94	890800
1998-10-14	2.91	3.06	2.77	3.06	900400
1998-10-15	3.06	3.38	2.94	3.31	587600
1998-10-16	3.38	3.41	3.28	3.38	561600
1998-10-19	3.41	3.47	3.25	3.42	594400
1998-10-20	3.50	4.27	3.50	4.08	3418000
1998-10-21	3.97	4.09	3.81	4.03	1740400
1998-10-22	3.97	4.09	3.92	4.03	766400
1998-10-23	4.00	4.06	3.88	3.97	774800
1998-10-26	3.98	4.00	3.84	3.95	534800
1998-10-27	3.94	4.00	3.81	3.88	368400
1998-10-28	3.78	3.91	3.78	3.89	373200
1998-10-29	3.84	3.92	3.84	3.89	238400
1998-10-30	4.03	4.03	3.86	3.88	486000
1998-11-02	3.97	3.98	3.81	3.81	634400
1998-11-03	3.81	3.84	3.72	3.81	948800
1998-11-04	3.91	3.94	3.83	3.88	1295600
1998-11-05	3.88	3.98	3.84	3.94	575600
1998-11-06	3.97	4.25	3.88	4.20	1126400
1998-11-09	4.14	4.38	4.14	4.32	976400
1998-11-10	4.38	4.52	4.25	4.41	1869200
1998-11-11	4.38	4.53	4.38	4.44	1041600
1998-11-12	4.41	4.50	4.31	4.47	1383200
1998-11-13	4.50	4.50	4.19	4.19	748000
1998-11-16	4.25	4.34	4.13	4.16	866000
1998-11-17	4.13	4.25	3.94	4.19	490000
1998-11-18	4.09	4.25	4.06	4.22	143200
1998-11-19	4.25	4.33	4.16	4.19	2068800
1998-11-20	4.16	4.44	4.06	4.44	579600
1998-11-23	4.41	4.61	4.38	4.56	1562000
1998-11-24	4.59	4.59	4.25	4.41	426400
1998-11-25	4.44	4.44	4.09	4.22	769200
1998-11-27	4.28	4.30	4.19	4.30	102400
1998-11-30	4.19	4.28	4.09	4.14	964800
1998-12-01	4.06	4.41	3.63	4.38	1348000
1998-12-02	4.25	4.44	4.13	4.41	824400
1998-12-03	4.28	4.53	4.25	4.44	1171200
1998-12-04	4.44	4.50	4.44	4.45	614400
1998-12-07	4.44	4.47	4.44	4.47	221600
1998-12-08	4.47	4.97	4.34	4.75	1602400
1998-12-09	4.75	4.97	4.72	4.73	1471600
1998-12-10	4.63	4.72	4.50	4.55	542800
1998-12-11	4.44	4.50	4.41	4.50	455600
1998-12-14	4.48	4.48	4.00	4.00	845600
1998-12-15	4.00	4.13	3.97	4.02	711600
1998-12-16	4.02	4.06	3.94	3.94	171200
1998-12-17	3.91	4.25	3.84	4.25	902800
1998-12-18	4.23	4.53	4.22	4.50	1072000
1998-12-21	4.50	4.63	4.44	4.59	433200
1998-12-22	4.47	4.72	4.44	4.72	773200
1998-12-23	4.66	4.81	4.56	4.78	627200
1998-12-24	4.75	4.81	4.50	4.64	265200
1998-12-28	4.50	4.72	4.50	4.69	546800
1998-12-29	4.59	4.72	4.53	4.69	250400
1998-12-30	4.69	4.88	4.69	4.88	444800
1998-12-31	4.69	5.00	4.59	5.00	522000
1999-01-04	5.06	5.20	4.75	5.13	1085200
1999-01-05	5.09	5.28	4.91	5.28	623200
1999-01-06	5.44	6.09	5.38	5.73	2623200
1999-01-07	5.59	5.88	5.56	5.81	1352000
1999-01-08	5.88	6.31	5.78	6.27	2779600
1999-01-11	6.31	6.31	5.66	6.09	1507200
1999-01-12	6.03	6.05	5.69	6.05	536800
1999-01-13	5.75	6.00	5.56	5.97	826400
1999-01-14	5.75	5.92	5.72	5.88	575600
1999-01-15	5.89	6.00	5.77	5.88	364400
1999-01-19	5.78	5.94	5.75	5.81	238400
1999-01-20	5.94	6.06	5.80	6.06	708400
1999-01-21	5.89	6.06	5.78	5.97	583200
1999-01-22	5.89	6.25	5.75	6.25	787200
1999-01-25	6.09	6.19	5.91	6.06	743200
1999-01-26	6.06	6.27	6.03	6.22	906800
1999-01-27	6.13	6.31	5.91	5.94	588800
1999-01-28	5.97	6.78	5.86	6.34	3350000
1999-01-29	6.50	7.00	6.44	6.94	6123200
1999-02-01	7.00	7.09	6.75	6.91	2415200
1999-02-02	6.75	6.78	6.34	6.47	1600400
1999-02-03	6.47	6.50	6.08	6.34	1216000
1999-02-04	6.28	6.78	6.28	6.56	4435200
1999-02-05	6.52	6.63	6.52	6.59	775600
1999-02-08	6.77	7.06	6.69	6.84	1820400
1999-02-09	6.66	6.72	6.34	6.56	1034800
1999-02-10	6.41	6.45	6.25	6.41	1215200
1999-02-11	6.38	6.84	6.38	6.75	612800
1999-02-12	6.63	6.75	6.41	6.58	975600
1999-02-16	6.56	6.66	6.44	6.59	420000
1999-02-17	6.44	6.69	6.38	6.55	424800
1999-02-18	6.50	6.70	6.50	6.59	493200
1999-02-19	6.63	6.72	6.44	6.48	489200
1999-02-22	6.47	6.63	6.47	6.53	607200
1999-02-23	6.53	6.58	6.19	6.25	1072000
1999-02-24	6.44	6.63	6.38	6.53	2052400
1999-02-25	6.55	6.63	6.41	6.50	1113600
1999-02-26	6.47	6.50	6.25	6.25	776000
1999-03-01	6.19	6.31	6.03	6.28	1371200
1999-03-02	6.16	6.31	6.13	6.13	1495200
1999-03-03	6.16	6.16	5.97	5.98	499600
1999-03-04	5.94	6.13	5.88	5.97	956800
1999-03-05	6.03	6.13	5.88	5.91	251200
1999-03-08	5.88	6.19	5.88	6.04	1208400
1999-03-09	6.08	6.11	5.98	5.98	1248000
1999-03-10	5.97	6.03	5.95	6.00	280400
1999-03-11	6.06	6.13	5.89	6.03	568000
1999-03-12	5.97	6.09	5.97	6.06	497200
1999-03-15	6.00	6.22	5.72	5.80	339200
1999-03-16	5.72	6.00	5.72	6.00	515200
1999-03-17	5.91	5.98	5.81	5.97	615200
1999-03-18	5.88	6.09	5.88	5.91	552400
1999-03-19	5.88	6.09	5.88	6.09	730800
1999-03-22	6.00	6.05	5.77	5.91	647200
1999-03-23	5.81	5.91	5.69	5.70	451200
1999-03-24	5.70	5.70	5.63	5.64	743600
1999-03-25	5.66	6.00	5.63	5.95	652800
1999-03-26	5.84	5.97	5.81	5.84	1866400
1999-03-29	5.88	6.03	5.88	5.94	168800
1999-03-30	5.84	6.11	5.84	6.02	670800
1999-03-31	5.94	6.00	5.78	5.92	1420000
1999-04-01	5.94	6.03	5.89	6.00	237600
1999-04-05	6.06	6.13	5.91	6.13	558000
1999-04-06	6.03	6.25	6.02	6.23	742000
1999-04-07	6.19	6.47	6.09	6.34	738000
1999-04-08	6.36	6.47	6.20	6.31	321600
1999-04-09	6.31	6.47	6.25	6.42	256000
1999-04-12	6.44	6.53	6.16	6.17	978800
1999-04-13	6.16	6.41	6.16	6.19	781200
1999-04-14	6.22	6.41	6.14	6.14	588400
1999-04-15	6.13	6.25	5.97	6.24	754400
1999-04-16	6.25	6.31	6.14	6.22	220400
1999-04-19	6.23	6.23	6.08	6.17	446000
1999-04-20	6.19	6.75	6.16	6.45	1227200
1999-04-21	6.50	6.81	6.44	6.81	814400
1999-04-22	6.78	7.47	6.78	7.28	1881600
1999-04-23	7.28	7.28	6.72	7.09	1254000
1999-04-26	7.19	7.43	7.05	7.43	1559600
1999-04-27	7.31	7.47	7.19	7.38	1657200
1999-04-28	7.38	7.59	7.34	7.50	3448400
1999-04-29	7.52	7.56	7.06	7.31	2380000
1999-04-30	7.22	7.34	7.19	7.25	2040400
1999-05-03	7.25	7.38	7.09	7.25	950400
1999-05-04	7.16	7.31	7.16	7.24	493200
1999-05-05	7.19	7.30	7.13	7.25	1337600
1999-05-06	7.25	7.25	7.19	7.22	643200
1999-05-07	7.19	7.25	7.19	7.25	294400
1999-05-10	7.22	7.28	7.20	7.24	459200
1999-05-11	7.25	7.28	7.03	7.16	826800
1999-05-12	7.19	7.23	6.94	7.23	869600
1999-05-13	7.22	7.50	7.19	7.41	841600
1999-05-14	7.31	7.41	7.19	7.34	269600
1999-05-17	7.13	7.13	6.75	6.91	1122400
1999-05-18	7.00	7.39	7.00	7.13	702800
1999-05-19	7.19	7.41	7.06	7.39	468000
1999-05-20	7.41	7.52	7.13	7.19	499200
1999-05-21	7.19	7.31	7.13	7.25	1102400
1999-05-24	7.25	7.28	7.09	7.13	1179200
1999-05-25	7.11	7.19	6.88	6.97	1798800
1999-05-26	7.06	7.06	6.53	6.75	482400
1999-05-27	6.69	6.81	6.47	6.69	835600
1999-05-28	6.66	7.00	6.66	6.72	643200
1999-06-01	6.66	6.84	6.59	6.72	426000
1999-06-02	6.63	7.19	6.63	7.16	676000
1999-06-03	7.25	7.38	7.00	7.02	994000
1999-06-04	7.19	7.28	7.06	7.13	2812000
1999-06-07	7.09	7.56	7.09	7.55	1699600
1999-06-08	7.63	7.66	7.53	7.59	1456000
1999-06-09	7.63	8.11	7.61	8.07	876800
1999-06-10	7.91	8.03	7.88	8.00	1208000
1999-06-11	7.97	7.98	7.63	7.75	820800
1999-06-14	7.63	8.13	7.41	8.05	760400
1999-06-15	8.00	8.31	8.00	8.03	1658800
1999-06-16	7.81	8.06	7.75	8.03	992800
1999-06-17	7.94	8.25	7.88	8.23	1065600
1999-06-18	8.31	8.38	7.91	8.03	580400
1999-06-21	8.00	8.22	7.70	8.13	396800
1999-06-22	8.13	8.22	8.00	8.14	584800
1999-06-23	8.13	8.16	7.97	8.00	1086400
1999-06-24	7.97	8.06	7.81	7.88	537600
1999-06-25	7.84	8.03	7.84	7.84	172800
1999-06-28	7.84	8.00	7.66	7.72	728000
1999-06-29	7.69	7.81	7.64	7.81	1016000
1999-06-30	7.66	7.89	7.66	7.89	1081200
1999-07-01	7.91	8.03	7.91	7.95	515200
1999-07-02	7.94	8.23	7.91	8.15	1202800
1999-07-06	8.09	8.31	8.09	8.25	1085600
1999-07-07	8.23	8.24	7.94	8.14	635600
1999-07-08	8.03	8.25	8.03	8.13	840000
1999-07-09	8.22	8.25	8.03	8.09	386000
1999-07-12	8.22	8.30	8.06	8.25	236000
1999-07-13	8.25	8.25	8.13	8.22	1092400
1999-07-14	8.19	8.19	8.00	8.09	828000
1999-07-15	8.25	8.73	8.25	8.70	1776800
1999-07-16	8.69	8.97	8.63	8.85	1271600
1999-07-19	8.84	8.86	8.56	8.60	1915200
1999-07-20	8.50	8.55	7.80	7.88	558800
1999-07-21	7.81	8.00	7.78	7.86	1352400
1999-07-22	7.94	8.03	7.73	7.75	846000
1999-07-23	7.75	7.83	7.72	7.83	604400
1999-07-26	7.75	8.00	7.75	7.86	350400
1999-07-27	7.86	8.16	7.86	7.97	885200
1999-07-28	7.95	8.05	7.91	7.98	288400
1999-07-29	7.84	8.16	7.78	8.00	728800
1999-07-30	8.03	8.09	7.81	7.97	212400
1999-08-02	7.94	7.97	7.88	7.97	186000
1999-08-03	8.09	8.09	7.78	7.78	270000
1999-08-04	7.75	8.19	7.70	8.12	1054800
1999-08-05	8.10	8.22	7.84	8.19	376400
1999-08-06	7.97	8.13	7.97	8.02	1142400
1999-08-09	8.00	8.13	8.00	8.00	274800
1999-08-10	7.97	8.06	7.75	7.84	200800
1999-08-11	7.88	8.00	7.88	7.98	224400
1999-08-12	7.94	8.00	7.92	7.97	249600
1999-08-13	8.00	8.25	8.00	8.25	416400
1999-08-16	8.17	8.19	7.66	7.66	437600
1999-08-17	7.75	7.91	7.73	7.91	338800
1999-08-18	8.00	8.03	7.81	7.88	2133600
1999-08-19	7.88	7.88	7.59	7.73	1090800
1999-08-20	7.66	7.77	7.56	7.56	1125600
1999-08-23	7.59	7.66	7.56	7.58	483600
1999-08-24	7.56	7.66	7.38	7.50	500400
1999-08-25	7.41	7.50	7.13	7.27	1004800
1999-08-26	7.31	7.31	7.20	7.27	1164400
1999-08-27	7.27	7.52	7.22	7.45	1305200
1999-08-30	7.48	7.53	7.41	7.52	1228000
1999-08-31	7.53	7.59	7.44	7.55	711200
1999-09-01	7.56	7.70	7.55	7.64	585600
1999-09-02	7.47	7.58	7.41	7.56	125200
1999-09-03	7.56	7.98	7.56	7.91	350800
1999-09-07	7.88	8.09	7.69	8.03	584400
1999-09-08	7.88	8.13	7.69	7.88	506800
1999-09-09	7.88	7.94	7.66	7.84	414400
1999-09-10	7.75	8.34	7.75	8.34	1948000
1999-09-13	8.16	8.36	7.94	8.30	1252400
1999-09-14	8.25	8.30	8.16	8.28	615600
1999-09-15	8.39	8.69	8.22	8.25	867200
1999-09-16	8.25	8.28	8.13	8.19	688800
1999-09-17	8.23	8.44	8.19	8.19	503200
1999-09-20	8.11	8.25	8.09	8.16	949600
1999-09-21	8.13	8.19	7.97	8.09	1376400
1999-09-22	8.13	8.13	7.95	8.04	1346800
1999-09-23	8.02	8.36	7.91	7.91	1485600
1999-09-24	7.75	7.91	7.66	7.73	459200
1999-09-27	7.75	7.83	7.59	7.72	931600
1999-09-28	7.72	7.73	7.31	7.31	1506800
1999-09-29	7.31	7.53	7.31	7.50	1032400
1999-09-30	7.52	7.59	7.28	7.55	707600
1999-10-01	7.63	7.63	7.23	7.51	338400
1999-10-04	7.44	7.92	7.44	7.88	370000
1999-10-05	8.13	8.16	7.88	7.98	624000
1999-10-06	7.98	8.06	7.91	7.92	164000
1999-10-07	7.88	7.89	7.52	7.73	292000
1999-10-08	7.56	7.73	7.50	7.53	242800
1999-10-11	7.58	7.97	7.56	7.83	630400
1999-10-12	7.85	8.14	7.69	7.73	851600
1999-10-13	7.69	7.88	7.34	7.38	446800
1999-10-14	7.36	7.56	7.36	7.44	129200
1999-10-15	7.28	7.56	7.13	7.55	542000
1999-10-18	7.50	7.53	6.97	7.02	819600
1999-10-19	7.00	7.19	6.91	6.91	294800
1999-10-20	7.20	7.31	6.59	6.64	3340400
1999-10-21	6.58	6.78	6.53	6.69	725600
1999-10-22	6.73	6.97	6.72	6.92	1563600
1999-10-25	6.97	6.97	6.63	6.77	453200
1999-10-26	6.78	6.81	6.75	6.77	536000
1999-10-27	6.78	6.88	6.63	6.88	360800
1999-10-28	6.97	7.28	6.88	7.28	4766400
1999-10-29	7.25	7.48	7.22	7.48	925600
1999-11-01	7.50	7.59	7.38	7.53	904400
1999-11-02	7.48	7.75	7.47	7.58	628000
1999-11-03	7.61	7.77	7.59	7.63	1293600
1999-11-04	7.73	7.78	7.63	7.78	669600
1999-11-05	7.75	8.13	7.72	8.06	1483200
1999-11-08	7.94	8.13	7.94	8.09	810800
1999-11-09	8.13	8.41	8.00	8.38	986400
1999-11-10	8.38	8.42	8.17	8.34	258000
1999-11-11	8.31	8.47	8.25	8.44	748800
1999-11-12	8.50	8.50	8.16	8.28	241200
1999-11-15	8.34	8.34	8.20	8.27	220000
1999-11-16	8.25	8.38	8.25	8.25	310400
1999-11-17	8.34	8.56	8.28	8.36	1399600
1999-11-18	8.44	8.46	8.31	8.34	349200
1999-11-19	8.45	8.50	8.38	8.48	1314000
1999-11-22	8.38	8.53	8.38	8.52	1356000
1999-11-23	8.39	8.50	7.84	8.02	540000
1999-11-24	8.00	8.14	7.81	8.12	605600
1999-11-26	8.13	8.14	7.98	8.02	174000
1999-11-29	8.17	8.28	8.06	8.16	690000
1999-11-30	8.13	8.23	8.09	8.13	552800
1999-12-01	8.14	8.17	7.84	7.88	294400
1999-12-02	7.86	7.98	7.83	7.97	346000
1999-12-03	7.98	8.11	7.88	7.93	878400
1999-12-06	7.91	8.02	7.81	7.98	556000
1999-12-07	8.01	8.03	7.81	7.97	1614800
1999-12-08	7.94	7.94	7.78	7.81	838400
1999-12-09	7.84	8.00	7.38	7.91	1230800
1999-12-10	8.02	8.14	7.66	7.77	638000
1999-12-13	7.63	7.83	7.58	7.81	2899200
1999-12-14	7.73	7.81	7.73	7.77	1648000
1999-12-15	7.77	7.92	7.69	7.84	1718000
1999-12-16	7.77	8.02	7.77	8.02	574400
1999-12-17	8.00	8.22	8.00	8.20	1248800
1999-12-20	8.22	8.47	8.19	8.45	2386800
1999-12-21	8.47	8.91	8.38	8.89	4313200
1999-12-22	8.88	9.03	8.59	8.95	2839600
1999-12-23	8.88	9.13	8.88	9.03	1618000
1999-12-27	9.03	9.25	8.94	9.23	1147600
1999-12-28	9.22	9.56	9.00	9.32	1589200
1999-12-29	9.31	9.72	9.31	9.58	1064400
1999-12-30	9.50	9.66	9.38	9.51	584800
1999-12-31	9.36	9.77	9.36	9.75	314800
2000-01-03	9.56	9.66	8.86	9.26	1492000
2000-01-04	9.13	9.25	8.88	8.97	1483600
2000-01-05	8.85	9.00	8.75	8.84	1023200
2000-01-06	8.77	8.94	8.77	8.78	1326800
2000-01-07	8.69	8.88	8.67	8.87	836800
2000-01-10	8.89	9.34	8.88	9.30	1814800
2000-01-11	9.26	9.30	8.97	8.97	473600
2000-01-12	8.94	9.12	8.91	9.08	501600
2000-01-13	9.09	9.75	9.09	9.74	1951200
2000-01-14	9.73	10.59	9.72	10.56	3344800
2000-01-18	10.50	10.92	9.84	10.68	1861600
2000-01-19	10.67	10.69	10.22	10.24	1363600
2000-01-20	10.42	10.88	10.38	10.55	3202400
2000-01-21	10.56	11.00	10.55	10.91	1842800
2000-01-24	10.88	11.25	10.59	10.70	848400
2000-01-25	10.75	10.88	10.44	10.73	1158000
2000-01-26	10.73	11.06	9.94	10.48	850400
2000-01-27	10.50	10.78	10.50	10.69	3122400
2000-01-28	10.59	10.72	10.44	10.59	1714000
2000-01-31	10.53	10.53	9.75	10.19	2026800
2000-02-01	10.11	10.73	10.09	10.73	2136000
2000-02-02	10.69	11.03	10.63	11.03	2758800
2000-02-03	11.03	11.28	10.98	11.14	1094800
2000-02-04	11.11	11.20	11.00	11.05	496000
2000-02-07	11.05	11.08	10.78	10.93	907600
2000-02-08	10.91	11.03	10.81	10.98	967600
2000-02-09	10.98	11.50	10.78	10.89	1538400
2000-02-10	11.06	11.44	10.94	11.13	415200
2000-02-11	11.08	11.30	10.66	10.97	464800
2000-02-14	10.97	11.03	10.66	10.69	518400
2000-02-15	10.78	10.84	10.53	10.66	903600
2000-02-16	10.69	11.25	10.69	11.03	486800
2000-02-17	11.13	11.56	11.09	11.52	1224800
2000-02-18	11.47	11.47	10.75	10.80	707200
2000-02-22	10.75	10.88	10.09	10.86	712400
2000-02-23	10.88	11.56	10.72	11.45	1282000
2000-02-24	11.53	11.75	11.39	11.45	1337600
2000-02-25	11.38	11.91	11.23	11.23	818000
2000-02-28	11.25	11.44	10.69	11.02	950400
2000-02-29	11.00	11.03	10.94	10.98	2071200
2000-03-01	10.98	11.41	10.86	11.34	2719200
2000-03-02	11.41	11.81	11.25	11.77	2976800
2000-03-03	11.91	12.19	11.78	12.13	1329200
2000-03-06	12.06	12.50	12.06	12.31	1026800
2000-03-07	12.33	12.59	12.09	12.22	1809600
2000-03-08	12.25	12.50	12.13	12.31	983200
2000-03-09	12.28	14.13	12.22	14.00	2016400
2000-03-10	14.03	14.06	13.44	13.64	1081600
2000-03-13	13.41	13.94	13.00	13.50	629200
2000-03-14	13.69	14.00	12.83	12.83	884000
2000-03-15	13.05	13.09	11.63	11.97	1238400
2000-03-16	12.03	12.10	11.64	11.94	2187200
2000-03-17	11.72	12.50	11.59	12.48	834400
2000-03-20	12.50	12.56	11.97	12.02	550800
2000-03-21	12.16	12.16	11.61	12.06	449600
2000-03-22	12.09	12.30	11.94	12.25	1684000
2000-03-23	15.47	18.28	14.19	14.57	9969200
2000-03-24	15.38	15.50	14.34	14.50	2471600
2000-03-27	14.58	15.09	14.56	14.63	1462800
2000-03-28	14.69	14.84	13.88	14.22	1122800
2000-03-29	14.34	14.48	13.56	13.81	778400
2000-03-30	13.44	14.13	13.13	13.88	962000
2000-03-31	14.03	14.94	13.81	14.42	1992400
2000-04-03	14.53	14.63	12.97	13.81	1121600
2000-04-04	13.78	15.13	13.31	15.03	2271600
2000-04-05	14.69	15.88	14.47	15.56	1438400
2000-04-06	15.77	16.20	15.19	15.50	1640000
2000-04-07	15.72	16.16	15.42	16.13	2065200
2000-04-10	16.25	16.88	15.67	15.67	1632800
2000-04-11	15.61	15.67	15.03	15.28	617200
2000-04-12	15.25	15.94	15.00	15.15	958400
2000-04-13	15.22	15.59	14.98	15.09	1350800
2000-04-14	14.75	14.75	12.89	14.00	2809200
2000-04-17	13.53	14.59	11.89	13.02	2148400
2000-04-18	12.94	13.75	12.88	13.00	3342800
2000-04-19	13.39	13.86	13.16	13.52	1954800
2000-04-20	13.97	15.02	13.44	13.97	804000
2000-04-24	13.88	14.13	12.05	12.95	850000
2000-04-25	13.06	14.09	12.50	14.09	1246800
2000-04-26	13.88	13.91	12.78	12.81	843200
2000-04-27	12.72	13.75	12.31	13.30	1587600
2000-04-28	13.25	14.25	13.19	14.22	2270400
2000-05-01	14.28	14.63	13.72	14.00	1029600
2000-05-02	13.69	14.00	13.13	13.50	694400
2000-05-03	13.16	13.78	12.78	13.38	632000
2000-05-04	13.66	13.75	13.22	13.73	320000
2000-05-05	13.75	14.38	13.75	14.03	698400
2000-05-08	13.78	13.91	13.31	13.31	756000
2000-05-09	13.55	13.61	12.91	13.25	1047600
2000-05-10	13.05	13.19	12.88	12.97	2758800
2000-05-11	13.00	13.80	12.97	13.78	1292400
2000-05-12	13.75	13.78	13.55	13.59	908000
2000-05-15	13.66	13.78	13.06	13.77	823600
2000-05-16	13.77	14.19	13.50	13.89	864400
2000-05-17	13.69	14.00	13.56	13.73	572800
2000-05-18	13.77	14.00	13.13	13.13	550400
2000-05-19	13.13	13.13	12.13	12.39	1646800
2000-05-22	12.47	13.23	12.06	13.13	1983600
2000-05-23	13.06	13.58	13.06	13.08	2783200
2000-05-24	13.06	13.88	12.75	13.77	1860400
2000-05-25	13.77	13.94	12.94	12.94	1306400
2000-05-26	13.00	13.48	12.63	13.28	768000
2000-05-30	13.31	13.77	13.27	13.50	1068800
2000-05-31	13.34	13.75	13.25	13.52	2079200
2000-06-01	13.72	14.47	13.56	14.31	1587600
2000-06-02	14.38	15.13	14.38	14.48	1573200
2000-06-05	14.28	14.97	14.25	14.63	770800
2000-06-06	14.78	15.73	14.75	14.97	1586400
2000-06-07	14.94	14.94	14.25	14.75	952800
2000-06-08	14.73	15.00	14.16	14.66	937200
2000-06-09	14.69	15.38	14.59	15.09	1109600
2000-06-12	15.22	15.25	14.66	14.75	1618400
2000-06-13	14.63	14.94	14.45	14.92	612400
2000-06-14	14.75	15.13	14.67	14.69	488800
2000-06-15	14.61	16.00	14.52	15.39	1348800
2000-06-16	15.44	15.69	15.22	15.50	1194400
2000-06-19	15.48	15.59	14.88	15.13	1029600
2000-06-20	15.23	15.31	14.59	14.73	1091600
2000-06-21	14.72	15.00	14.56	14.94	1351600
2000-06-22	15.17	15.47	14.53	14.53	1318400
2000-06-23	14.51	14.84	14.50	14.61	1318000
2000-06-26	14.69	14.97	14.42	14.44	937200
2000-06-27	14.39	14.59	12.52	12.69	1377600
2000-06-28	12.91	13.42	12.89	13.38	2675600
2000-06-29	13.21	13.34	11.69	12.63	2581600
2000-06-30	12.41	13.38	12.34	12.94	4038000
2000-07-03	12.76	13.16	12.73	13.16	387200
2000-07-05	13.13	13.13	11.63	11.91	1155600
2000-07-06	11.83	12.72	11.31	12.64	2989200
2000-07-07	12.47	13.16	12.44	12.44	950800
2000-07-10	12.50	12.58	11.59	11.75	3158400
2000-07-11	11.63	11.84	11.28	11.81	3259600
2000-07-12	11.91	12.25	11.66	11.75	748000
2000-07-13	11.85	12.19	11.59	12.02	1698000
2000-07-14	12.27	13.63	12.25	12.66	2625200
2000-07-17	13.50	13.56	12.50	13.36	3244000
2000-07-18	13.42	14.05	13.03	13.69	2112000
2000-07-19	13.81	13.98	12.41	12.41	1202000
2000-07-20	12.72	12.72	12.31	12.50	1212800
2000-07-21	12.50	12.50	11.48	11.72	1362800
2000-07-24	11.72	12.63	11.72	12.50	1980800
2000-07-25	12.61	12.91	12.25	12.75	1246400
2000-07-26	12.78	12.81	12.41	12.69	1633200
2000-07-27	12.64	12.69	11.56	11.75	1057600
2000-07-28	11.77	12.14	11.36	11.36	1334000
2000-07-31	11.34	12.28	11.34	12.27	1353200
2000-08-01	12.39	12.39	12.00	12.28	898400
2000-08-02	12.31	12.31	11.75	11.97	1040000
2000-08-03	11.35	11.35	10.53	10.86	3040000
2000-08-04	11.04	11.50	10.94	11.02	1988800
2000-08-07	11.06	11.34	11.00	11.03	2137200
2000-08-08	11.09	11.22	10.61	10.63	1271600
2000-08-09	10.81	11.13	10.72	10.83	2260400
2000-08-10	10.92	11.19	10.53	10.58	566400
2000-08-11	10.52	10.67	10.00	10.27	913200
2000-08-14	10.29	10.39	10.09	10.22	1043200
2000-08-15	10.20	11.22	10.19	10.94	1124400
2000-08-16	11.14	11.27	10.70	10.70	785600
2000-08-17	10.63	11.00	10.48	10.78	435600
2000-08-18	10.77	11.94	10.77	11.64	727200
2000-08-21	11.66	11.75	11.39	11.63	608800
2000-08-22	11.62	11.97	11.31	11.34	534000
2000-08-23	11.33	11.34	10.91	11.00	481200
2000-08-24	10.96	11.00	10.58	10.84	619200
2000-08-25	10.97	11.00	10.69	10.88	508000
2000-08-28	10.83	11.19	10.83	11.13	616000
2000-08-29	11.19	11.25	10.81	10.97	599600
2000-08-30	11.01	11.01	10.06	10.15	1586000
2000-08-31	10.09	10.31	9.53	10.00	2665600
2000-09-01	10.23	10.44	10.03	10.22	2222400
2000-09-05	10.15	10.16	9.88	9.97	1298800
2000-09-06	10.09	10.09	9.72	9.75	2128400
2000-09-07	9.73	9.92	9.69	9.88	1496000
2000-09-08	9.92	10.13	9.73	9.77	1544800
2000-09-11	9.75	10.00	9.75	9.88	981200
2000-09-12	9.81	9.83	9.52	9.61	664000
2000-09-13	9.73	9.73	9.16	9.47	881600
2000-09-14	9.48	9.75	8.25	9.72	6919200
2000-09-15	9.94	9.94	9.44	9.66	1200800
2000-09-18	9.75	9.78	9.13	9.16	898400
2000-09-19	9.44	9.44	9.17	9.28	805600
2000-09-20	9.38	9.41	8.94	9.31	642400
2000-09-21	9.22	9.75	9.19	9.44	721600
2000-09-22	8.86	9.72	8.75	9.72	969600
2000-09-25	9.77	9.78	8.41	8.81	2635200
2000-09-26	8.83	8.91	8.56	8.58	778000
2000-09-27	8.72	9.11	8.50	8.84	1007200
2000-09-28	8.97	9.75	8.80	9.56	2068800
2000-09-29	9.55	9.89	9.13	9.86	1826000
2000-10-02	10.00	10.00	8.94	9.00	758400
2000-10-03	9.25	9.28	8.66	8.81	811600
2000-10-04	8.75	9.31	8.69	9.13	313600
2000-10-05	9.23	9.38	8.69	8.78	1037600
2000-10-06	8.69	8.84	8.38	8.48	1112400
2000-10-09	8.50	8.50	7.72	8.00	1498400
2000-10-10	8.05	8.09	7.34	7.53	1266400
2000-10-11	7.33	7.39	6.75	6.94	1643600
2000-10-12	7.05	7.13	6.80	6.98	1743600
2000-10-13	7.04	8.25	6.98	8.00	680000
2000-10-16	8.11	8.11	6.78	7.19	1740000
2000-10-17	8.02	8.17	6.41	6.45	2018000
2000-10-18	6.45	7.19	6.34	7.11	1548800
2000-10-19	7.66	7.91	7.38	7.66	752800
2000-10-20	7.63	7.83	7.36	7.64	543600
2000-10-23	7.54	7.88	7.13	7.20	1211200
2000-10-24	7.41	7.63	7.00	7.20	1060000
2000-10-25	6.72	6.97	6.56	6.94	1033600
2000-10-26	6.98	7.45	6.63	7.36	784400
2000-10-27	7.64	7.69	6.88	7.02	718800
2000-10-30	7.11	7.23	6.80	7.00	682400
2000-10-31	7.13	8.38	7.03	8.38	1480800
2000-11-01	7.66	8.41	7.34	7.48	930400
2000-11-02	7.81	8.17	7.41	7.78	1178400
2000-11-03	7.81	8.06	7.63	7.70	458800
2000-11-06	7.81	8.13	7.69	8.11	802000
2000-11-07	8.09	8.28	8.02	8.11	730400
2000-11-08	8.17	8.31	8.06	8.22	1190400
2000-11-09	8.04	8.06	7.61	7.63	1355200
2000-11-10	7.56	7.66	6.97	6.97	1007200
2000-11-13	7.00	7.34	6.59	6.97	1804000
2000-11-14	7.22	7.78	7.18	7.64	1024000
2000-11-15	7.70	7.70	7.09	7.25	1040400
2000-11-16	7.34	7.34	6.81	6.92	995600
2000-11-17	7.05	7.06	6.72	6.91	713200
2000-11-20	6.89	6.89	6.45	6.73	838400
2000-11-21	6.77	6.95	6.25	6.88	1260400
2000-11-22	6.75	6.84	6.16	6.55	1200800
2000-11-24	6.67	6.70	6.27	6.53	400400
2000-11-27	6.81	6.89	6.41	6.55	710000
2000-11-28	4.23	5.00	4.19	4.78	10780400
2000-11-29	4.73	4.78	4.50	4.59	3328800
2000-11-30	4.44	4.52	4.34	4.39	2075200
2000-12-01	4.48	4.81	4.36	4.47	2357200
2000-12-04	4.48	4.69	4.34	4.47	1561200
2000-12-05	4.52	4.94	4.52	4.88	2118000
2000-12-06	4.82	4.83	4.50	4.61	1599600
2000-12-07	4.55	4.61	4.47	4.59	1888800
2000-12-08	4.53	4.88	4.53	4.70	3065600
2000-12-11	4.66	5.09	4.55	5.06	2144000
2000-12-12	5.07	5.11	4.66	4.66	1598800
2000-12-13	4.78	4.94	4.72	4.92	3437600
2000-12-14	4.94	4.97	4.84	4.92	1856400
2000-12-15	4.92	4.98	4.72	4.80	2662800
2000-12-18	4.08	4.67	4.03	4.55	5390400
2000-12-19	4.41	4.86	4.41	4.56	2075600
2000-12-20	4.46	4.63	4.44	4.58	2684800
2000-12-21	4.51	5.06	4.36	4.69	3438800
2000-12-22	4.73	5.59	4.72	5.30	3606800
2000-12-26	5.22	5.42	4.90	4.92	895600
2000-12-27	5.16	5.17	4.78	4.80	2252800
2000-12-28	4.73	5.59	4.73	5.42	1982400
2000-12-29	5.38	5.66	4.95	5.53	2312400
2001-01-02	5.52	5.61	4.75	4.78	2780400
2001-01-03	4.77	5.59	4.70	5.52	1682800
2001-01-04	5.48	5.81	5.38	5.69	1790000
2001-01-05	5.70	5.70	5.11	5.22	948000
2001-01-08	5.30	5.30	4.97	5.25	1179600
2001-01-09	5.28	5.39	5.06	5.08	617200
2001-01-10	5.02	5.58	4.95	5.53	1838800
2001-01-11	5.51	5.53	5.22	5.44	1340000
2001-01-12	5.50	5.84	5.47	5.81	1264000
2001-01-16	5.83	6.31	5.50	6.22	1540000
2001-01-17	6.31	6.50	6.23	6.36	1161600
2001-01-18	6.31	6.44	5.80	6.33	1890000
2001-01-19	6.38	6.55	6.25	6.36	742000
2001-01-22	6.25	6.28	5.97	6.13	627600
2001-01-23	6.41	6.94	6.25	6.86	1872400
2001-01-24	6.86	6.88	6.63	6.81	1768800
2001-01-25	6.73	6.73	6.44	6.59	1774800
2001-01-26	6.53	6.58	6.22	6.33	1448800
2001-01-29	6.48	6.88	6.44	6.69	762400
2001-01-30	6.72	6.84	6.22	6.41	1105600
2001-01-31	6.34	7.05	6.34	6.57	1022400
2001-02-01	6.54	6.54	6.16	6.27	907600
2001-02-02	6.27	6.38	5.82	6.19	804400
2001-02-05	6.19	6.23	5.86	6.00	366800
2001-02-06	6.16	6.58	5.98	5.98	420000
2001-02-07	5.95	6.08	5.78	6.02	1217200
2001-02-08	6.07	6.16	5.91	5.92	566000
2001-02-09	5.94	6.00	5.56	5.78	895200
2001-02-12	5.79	6.28	5.67	6.17	885200
2001-02-13	6.19	6.53	6.06	6.06	566800
2001-02-14	6.03	6.88	5.97	6.48	1159600
2001-02-15	6.59	7.03	6.53	6.88	950800
2001-02-16	6.69	6.69	6.36	6.64	972800
2001-02-20	6.64	6.66	6.38	6.42	1127600
2001-02-21	6.42	6.42	5.78	5.83	1491600
2001-02-22	5.88	5.94	5.63	5.73	1271600
2001-02-23	5.58	5.75	5.47	5.66	1837200
2001-02-26	5.75	5.89	5.59	5.80	638400
2001-02-27	5.73	5.75	5.31	5.33	1118000
2001-02-28	5.44	5.48	5.00	5.14	838800
2001-03-01	5.13	5.25	4.97	5.14	1970400
2001-03-02	5.08	5.50	5.00	5.28	1060400
2001-03-05	5.61	5.63	5.38	5.52	912000
2001-03-06	5.59	6.00	5.56	5.67	1228000
2001-03-07	5.77	6.00	5.69	5.81	644400
2001-03-08	5.84	5.88	5.53	5.70	970000
2001-03-09	5.67	5.81	5.38	5.75	1074400
2001-03-12	5.75	5.77	5.58	5.75	1321200
2001-03-13	5.65	5.82	5.55	5.59	1122000
2001-03-14	5.51	5.83	5.41	5.56	632400
2001-03-15	5.50	5.75	5.23	5.25	652800
2001-03-16	5.22	5.25	4.94	5.03	767600
2001-03-19	5.03	5.55	5.00	5.47	922800
2001-03-20	5.39	5.61	5.31	5.39	601600
2001-03-21	4.84	5.36	4.81	5.23	2141600
2001-03-22	5.07	6.00	5.06	5.84	1548000
2001-03-23	5.95	6.55	5.84	6.34	1493200
2001-03-26	6.34	6.67	6.28	6.50	1770800
2001-03-27	6.45	7.03	6.38	6.39	1554800
2001-03-28	6.16	6.59	6.06	6.19	1002000
2001-03-29	6.25	6.59	5.81	5.84	548800
2001-03-30	5.85	6.28	5.72	6.19	1357200
2001-04-02	6.26	6.26	5.42	5.70	852400
2001-04-03	5.70	6.22	5.36	5.36	930400
2001-04-04	5.34	5.66	5.33	5.44	1421200
2001-04-05	5.50	6.28	5.48	6.05	1526400
2001-04-06	6.13	6.19	5.88	6.13	1176800
2001-04-09	6.19	6.35	6.14	6.14	1252800
2001-04-10	6.22	6.72	6.19	6.56	682800
2001-04-11	6.67	7.07	6.65	6.89	1582800
2001-04-12	6.84	7.01	6.73	6.93	1384000
2001-04-16	6.93	7.01	6.72	6.91	940000
2001-04-17	6.63	6.75	6.13	6.29	2986800
2001-04-18	6.50	7.56	6.47	7.44	4244800
2001-04-19	7.62	8.06	7.45	7.92	2564400
2001-04-20	7.86	8.11	7.70	7.76	2668400
2001-04-23	7.63	7.70	7.01	7.16	1382000
2001-04-24	7.10	7.25	7.10	7.18	1318400
2001-04-25	7.20	7.36	7.10	7.30	1697600
2001-04-26	7.35	7.57	7.30	7.47	1454800
2001-04-27	7.51	7.60	7.33	7.38	819600
2001-04-30	7.53	7.54	7.38	7.38	1009200
2001-05-01	7.35	7.45	7.04	7.33	1324400
2001-05-02	7.44	7.63	7.40	7.48	509200
2001-05-03	7.35	7.38	6.90	7.24	932400
2001-05-04	7.14	7.69	6.88	7.50	758400
2001-05-07	7.53	7.57	7.30	7.48	557200
2001-05-08	7.51	7.61	7.41	7.47	632800
2001-05-09	7.38	7.51	7.17	7.50	954000
2001-05-10	7.50	7.76	7.50	7.62	1254800
2001-05-11	7.62	7.66	7.53	7.56	816800
2001-05-14	7.51	7.52	7.35	7.52	708000
2001-05-15	7.45	7.50	7.35	7.44	568800
2001-05-16	7.44	7.50	7.36	7.39	1466800
2001-05-17	7.44	7.88	7.43	7.79	2285200
2001-05-18	7.80	7.80	7.63	7.63	750000
2001-05-21	7.66	8.20	7.65	8.11	1500000
2001-05-22	8.20	8.60	8.12	8.57	1510400
2001-05-23	8.38	8.42	8.21	8.27	1706000
2001-05-24	8.20	8.49	8.20	8.29	1410400
2001-05-25	8.30	8.50	8.26	8.29	1867600
2001-05-29	8.26	8.26	8.02	8.16	1179600
2001-05-30	8.15	8.15	7.45	7.47	1949200
2001-05-31	7.56	7.78	7.44	7.48	1336000
2001-06-01	7.59	7.65	7.45	7.55	1814000
2001-06-04	7.55	7.58	7.33	7.45	993600
2001-06-05	7.46	7.56	7.42	7.42	1639600
2001-06-06	7.53	7.54	7.31	7.32	906400
2001-06-07	7.32	7.32	7.07	7.27	1406800
2001-06-08	7.31	7.34	7.27	7.30	1174000
2001-06-11	7.25	7.27	7.00	7.10	526800
2001-06-12	7.08	7.08	6.85	6.99	1228000
2001-06-13	7.06	7.10	6.66	6.84	1075600
2001-06-14	6.67	6.75	6.22	6.50	1225200
2001-06-15	6.50	6.56	6.35	6.48	1601200
2001-06-18	6.45	6.50	6.27	6.40	1205200
2001-06-19	6.39	6.56	6.36	6.42	663200
2001-06-20	6.33	6.49	6.17	6.32	2410800
2001-06-21	6.34	6.46	6.05	6.07	2108000
2001-06-22	6.04	6.30	6.03	6.30	1308000
2001-06-25	6.29	6.36	6.22	6.31	683600
2001-06-26	6.32	6.83	6.20	6.78	1156800
2001-06-27	6.78	6.78	6.55	6.64	991600
2001-06-28	6.65	7.25	6.64	7.15	1402000
2001-06-29	7.15	8.55	7.15	8.46	2452000
2001-07-02	7.50	7.50	6.95	7.17	2210400
2001-07-03	7.23	7.23	7.05	7.15	1194000
2001-07-05	7.06	7.24	6.98	7.16	478000
2001-07-06	7.09	7.09	6.69	6.84	558400
2001-07-09	6.81	6.97	6.70	6.84	505600
2001-07-10	6.94	7.22	6.91	7.06	1421200
2001-07-11	7.00	7.04	6.92	6.96	862400
2001-07-12	7.06	7.51	7.06	7.50	1542400
2001-07-13	7.36	7.61	7.26	7.34	595600
2001-07-16	7.35	7.41	7.05	7.24	976800
2001-07-17	7.25	7.34	6.80	7.31	1071200
2001-07-18	7.23	7.25	6.92	7.15	916000
2001-07-19	7.17	7.44	7.16	7.39	675600
2001-07-20	7.35	7.38	7.23	7.38	401600
2001-07-23	7.19	7.30	6.88	7.10	1082000
2001-07-24	7.07	7.50	6.96	7.04	1516800
2001-07-25	7.09	7.28	6.98	7.21	508000
2001-07-26	7.21	7.55	6.86	7.50	1216400
2001-07-27	7.39	7.75	7.30	7.49	762000
2001-07-30	7.47	7.69	7.38	7.60	368800
2001-07-31	7.59	7.80	7.50	7.69	506400
2001-08-01	7.79	8.07	7.69	7.76	3338400
2001-08-02	7.81	7.86	7.69	7.77	1471200
2001-08-03	7.76	7.84	7.59	7.75	913600
2001-08-06	7.69	7.80	7.52	7.58	710400
2001-08-07	7.53	7.65	7.38	7.46	840800
2001-08-08	7.47	7.50	7.02	7.25	654000
2001-08-09	7.25	7.32	6.88	7.00	602800
2001-08-10	6.94	7.02	6.82	6.99	372800
2001-08-13	7.00	7.03	6.89	7.01	173200
2001-08-14	7.01	7.01	6.83	6.96	497600
2001-08-15	6.96	7.03	6.81	6.98	633600
2001-08-16	6.99	6.99	6.65	6.95	362800
2001-08-17	6.80	6.84	6.56	6.73	515600
2001-08-20	6.70	6.74	6.55	6.71	431200
2001-08-21	6.76	6.76	6.34	6.50	431200
2001-08-22	6.50	6.66	6.46	6.57	1627200
2001-08-23	6.55	6.70	6.43	6.44	615200
2001-08-24	6.54	6.66	6.46	6.66	951200
2001-08-27	6.65	6.82	6.53	6.69	577600
2001-08-28	6.78	6.79	6.62	6.74	950800
2001-08-29	6.74	7.00	6.71	6.95	846400
2001-08-30	6.91	7.01	6.81	6.85	1106000
2001-08-31	6.82	6.98	6.82	6.92	698000
2001-09-04	6.85	6.97	6.74	6.74	1314800
2001-09-05	6.75	6.75	6.22	6.26	1583200
2001-09-06	6.15	6.23	5.79	6.08	2298800
2001-09-07	6.07	6.25	5.92	6.05	691200
2001-09-10	6.06	6.19	5.93	6.14	2014400
2001-09-17	5.95	6.05	5.76	5.85	1334000
2001-09-18	5.93	5.94	5.59	5.59	768000
2001-09-19	5.73	5.73	4.90	5.24	1902800
2001-09-20	5.14	5.47	5.10	5.34	1069600
2001-09-21	5.08	5.62	4.94	5.30	1934000
2001-09-24	5.54	5.75	5.40	5.57	513200
2001-09-25	5.61	5.63	5.25	5.38	551600
2001-09-26	5.39	5.39	4.97	5.26	1444400
2001-09-27	5.21	5.24	4.95	5.12	979600
2001-09-28	5.07	5.35	4.91	4.91	1416000
2001-10-01	4.90	4.95	4.73	4.89	1750400
2001-10-02	4.94	4.96	4.42	4.42	2528800
2001-10-03	4.43	4.75	4.40	4.72	3532400
2001-10-04	4.70	5.46	4.70	5.44	3163200
2001-10-05	5.46	5.46	5.11	5.19	551200
2001-10-08	5.28	5.28	5.04	5.26	1572000
2001-10-09	5.18	5.24	5.07	5.10	1008400
2001-10-10	5.20	5.53	5.14	5.50	1454000
2001-10-11	5.53	6.01	5.49	5.81	1413600
2001-10-12	5.79	6.01	5.56	5.94	810000
2001-10-15	5.71	5.79	5.55	5.63	925200
2001-10-16	4.69	5.24	4.68	5.21	15269600
2001-10-17	5.15	5.26	4.99	4.99	2329200
2001-10-18	4.99	5.00	4.86	4.90	1464000
2001-10-19	4.88	4.95	4.81	4.91	4732000
2001-10-22	4.90	5.10	4.90	5.04	3016000
2001-10-23	5.06	5.06	4.85	4.86	5939600
2001-10-24	4.87	5.01	4.76	4.92	7404000
2001-10-25	4.91	5.02	4.75	4.90	7183200
2001-10-26	4.80	5.01	4.80	4.88	3657600
2001-10-29	4.87	4.98	4.71	4.74	4051200
2001-10-30	4.74	4.85	4.69	4.77	2818800
2001-10-31	4.73	4.91	4.70	4.75	1907200
2001-11-01	4.76	4.91	4.71	4.82	2409600
2001-11-02	4.86	5.01	4.83	4.97	958000
2001-11-05	4.93	5.34	4.93	5.26	2337600
2001-11-06	5.28	5.56	5.17	5.40	1638400
2001-11-07	5.37	5.66	5.35	5.42	1338000
2001-11-08	5.41	5.52	5.22	5.22	2041200
2001-11-09	5.21	5.23	4.99	5.13	1985200
2001-11-12	5.18	5.34	5.04	5.28	374800
2001-11-13	5.35	5.45	5.28	5.40	1041200
2001-11-14	5.41	5.65	5.37	5.41	1299600
2001-11-15	5.41	5.58	5.30	5.36	564800
2001-11-16	5.38	5.47	5.24	5.38	304000
2001-11-19	5.41	5.52	5.32	5.49	1256800
2001-11-20	5.46	5.52	5.22	5.27	1007600
2001-11-21	5.22	5.40	5.22	5.40	1567200
2001-11-23	5.30	5.62	5.30	5.55	265600
2001-11-26	5.55	5.71	5.47	5.68	1049600
2001-11-27	5.71	5.78	5.57	5.76	787600
2001-11-28	5.76	5.76	5.52	5.62	891200
2001-11-29	5.63	5.78	5.62	5.78	1234400
2001-11-30	5.77	5.77	5.48	5.60	1784800
2001-12-03	5.55	5.67	5.44	5.45	748800
2001-12-04	5.44	6.11	5.44	6.10	1401600
2001-12-05	6.13	6.79	6.12	6.63	2636400
2001-12-06	6.66	6.69	6.36	6.39	2372400
2001-12-07	6.42	6.45	6.09	6.19	1378000
2001-12-10	6.19	6.26	6.00	6.00	585200
2001-12-11	6.01	6.26	6.01	6.12	310000
2001-12-12	6.07	6.38	5.97	6.26	352000
2001-12-13	6.08	6.09	5.80	5.83	1556000
2001-12-14	5.81	6.04	5.80	6.00	672800
2001-12-17	5.85	6.13	5.85	6.09	618000
2001-12-18	5.98	6.29	5.98	6.01	1286000
2001-12-19	6.00	6.26	5.88	6.18	1533600
2001-12-20	6.13	6.13	5.80	5.84	1056000
2001-12-21	5.83	6.21	5.83	6.14	1094800
2001-12-24	6.19	6.29	6.11	6.21	490000
2001-12-26	6.25	6.53	6.24	6.49	547600
2001-12-27	6.41	6.57	6.32	6.37	704800
2001-12-28	6.43	6.48	6.37	6.41	601600
2001-12-31	6.49	6.67	6.35	6.40	1362800
2002-01-02	6.46	6.51	6.22	6.36	787200
2002-01-03	6.33	6.80	6.32	6.77	684400
2002-01-04	6.77	6.83	6.66	6.75	1062800
2002-01-07	6.74	6.83	6.59	6.59	684800
2002-01-08	6.63	6.77	6.45	6.76	566000
2002-01-09	6.77	6.94	6.77	6.90	894400
2002-01-10	6.86	6.91	6.67	6.76	683200
2002-01-11	6.78	6.80	6.57	6.64	843600
2002-01-14	6.56	6.61	6.35	6.37	1338000
2002-01-15	6.35	6.37	6.13	6.22	1517600
2002-01-16	6.20	6.20	5.90	6.01	1244400
2002-01-17	6.02	6.29	5.94	6.26	452000
2002-01-18	6.14	6.15	5.87	5.97	698800
2002-01-22	5.96	5.99	5.71	5.79	868400
2002-01-23	5.75	6.05	5.65	5.94	1248400
2002-01-24	5.94	6.25	5.94	6.19	853600
2002-01-25	6.21	6.26	6.08	6.15	1684400
2002-01-28	6.20	6.32	6.16	6.28	739200
2002-01-29	5.81	6.15	5.56	6.04	3611600
2002-01-30	6.02	6.02	5.68	5.90	2352400
2002-01-31	5.83	6.06	5.80	6.03	704800
2002-02-01	6.04	6.14	5.76	5.77	968800
2002-02-04	5.76	5.82	5.57	5.66	766400
2002-02-05	5.57	5.58	5.30	5.55	1394800
2002-02-06	5.58	5.62	5.42	5.49	540400
2002-02-07	5.49	5.63	5.35	5.35	1005200
2002-02-08	5.34	5.54	5.34	5.53	921200
2002-02-11	5.53	5.77	5.50	5.58	595200
2002-02-12	5.60	5.87	5.56	5.75	815600
2002-02-13	5.72	5.89	5.72	5.79	562400
2002-02-14	5.78	5.93	5.75	5.82	612400
2002-02-15	5.82	5.85	5.71	5.77	729600
2002-02-19	5.78	5.82	5.52	5.55	329600
2002-02-20	5.52	5.68	5.52	5.61	532800
2002-02-21	5.65	5.74	5.36	5.41	472800
2002-02-22	5.40	5.54	5.36	5.40	397200
2002-02-25	5.36	5.76	5.36	5.65	350000
2002-02-26	5.65	5.77	5.54	5.73	528400
2002-02-27	5.75	5.87	5.73	5.78	480400
2002-02-28	5.78	5.92	5.73	5.78	732000
2002-03-01	5.79	6.00	5.72	5.93	460400
2002-03-04	5.93	6.80	5.93	6.72	1432400
2002-03-05	6.66	6.81	6.62	6.70	898000
2002-03-06	6.70	6.81	6.61	6.75	910400
2002-03-07	6.81	7.22	6.75	6.93	1186800
2002-03-08	6.98	7.04	6.71	6.78	1362000
2002-03-11	6.73	6.78	6.64	6.66	665200
2002-03-12	6.62	6.62	6.38	6.50	1731200
2002-03-13	6.45	6.59	6.37	6.47	565200
2002-03-14	6.51	6.56	6.38	6.55	485200
2002-03-15	6.35	6.48	6.15	6.40	2406800
2002-03-18	6.63	7.24	6.63	7.18	4244400
2002-03-19	7.15	7.38	7.06	7.28	2097200
2002-03-20	7.25	7.36	7.15	7.15	1692800
2002-03-21	7.17	7.46	7.07	7.38	844400
2002-03-22	7.42	7.50	7.30	7.30	718400
2002-03-25	7.32	7.37	7.14	7.21	882400
2002-03-26	7.12	7.36	7.12	7.28	684400
2002-03-27	7.27	7.31	7.05	7.18	1133200
2002-03-28	7.27	7.44	7.22	7.27	1044800
2002-04-01	7.28	7.42	7.10	7.33	743200
2002-04-02	7.32	7.42	7.14	7.26	595200
2002-04-03	7.15	7.26	6.88	6.88	797200
2002-04-04	6.84	6.99	6.78	6.80	1512000
2002-04-05	6.81	6.85	6.75	6.78	1020000
2002-04-08	6.76	6.81	6.50	6.65	1142000
2002-04-09	6.65	6.76	6.65	6.70	636000
2002-04-10	6.75	6.88	6.67	6.76	660400
2002-04-11	6.74	6.75	6.54	6.54	507600
2002-04-12	6.54	6.69	6.46	6.65	1043600
2002-04-15	6.66	6.77	6.64	6.72	534400
2002-04-16	6.78	7.35	6.78	7.11	1943600
2002-04-17	7.11	7.17	6.96	6.96	1319600
2002-04-18	7.04	7.04	6.70	6.86	412400
2002-04-19	6.91	6.93	6.75	6.77	357600
2002-04-22	6.79	6.79	6.48	6.70	1086000
2002-04-23	6.64	6.75	6.53	6.62	486400
2002-04-24	6.52	6.86	6.51	6.57	1029600
2002-04-25	6.60	6.67	6.41	6.48	1840400
2002-04-26	6.53	6.58	6.09	6.19	1190000
2002-04-29	6.20	6.30	6.10	6.24	1370800
2002-04-30	6.26	6.43	6.06	6.16	1424400
2002-05-01	6.16	6.30	5.79	6.21	896000
2002-05-02	6.20	6.31	6.12	6.14	833600
2002-05-03	5.96	6.07	5.90	6.07	1013200
2002-05-06	6.07	6.24	6.06	6.16	1171600
2002-05-07	6.19	6.19	6.05	6.10	962400
2002-05-08	6.16	6.53	6.13	6.51	1364400
2002-05-09	6.46	6.55	6.23	6.25	796800
2002-05-10	6.25	6.31	6.00	6.19	773600
2002-05-13	6.23	6.38	6.09	6.37	878000
2002-05-14	6.44	6.63	6.44	6.59	5059200
2002-05-15	6.55	6.64	6.49	6.57	2231200
2002-05-16	6.60	6.70	6.51	6.57	1119200
2002-05-17	6.60	6.61	6.54	6.55	454400
2002-05-20	6.54	6.56	6.35	6.46	609600
2002-05-21	6.43	6.51	6.10	6.19	998800
2002-05-22	6.18	6.35	6.00	6.31	1153200
2002-05-23	6.34	6.38	6.15	6.38	1182400
2002-05-24	6.21	6.29	6.03	6.15	620400
2002-05-28	6.15	6.22	6.00	6.13	782800
2002-05-29	6.07	6.07	5.83	5.91	1543600
2002-05-30	5.90	5.90	5.67	5.76	1942000
2002-05-31	5.76	5.81	5.70	5.72	1380000
2002-06-03	5.73	5.74	5.44	5.55	1210400
2002-06-04	5.46	5.63	5.37	5.61	2610000
2002-06-05	5.61	5.71	5.34	5.54	1748800
2002-06-06	5.51	5.65	5.39	5.53	1818000
2002-06-07	5.46	5.65	5.25	5.61	2016000
2002-06-10	5.52	5.59	5.40	5.41	1752400
2002-06-11	5.48	5.54	5.15	5.21	1131200
2002-06-12	5.12	5.15	4.94	5.05	1957600
2002-06-13	5.07	5.09	4.89	4.99	1611600
2002-06-14	4.90	4.96	4.71	4.95	1492000
2002-06-17	5.05	5.33	5.02	5.17	2995600
2002-06-18	5.11	5.38	5.05	5.18	1266000
2002-06-19	5.16	5.16	4.88	4.95	2211200
2002-06-20	4.89	5.02	4.81	4.90	1336400
2002-06-21	4.94	4.98	4.84	4.89	2708800
2002-06-24	4.86	5.12	4.77	5.01	1515200
2002-06-25	4.98	5.10	4.76	4.81	1593600
2002-06-26	4.74	4.94	4.64	4.92	1720000
2002-06-27	4.95	5.12	4.77	5.01	1221600
2002-06-28	5.00	5.18	4.99	5.01	1668800
2002-07-01	4.99	5.08	4.92	5.01	1043600
2002-07-02	4.96	4.99	4.74	4.75	1970800
2002-07-03	4.75	4.87	4.68	4.75	2304400
2002-07-05	4.73	5.21	4.73	5.13	574000
2002-07-08	5.13	5.28	4.99	5.03	1227200
2002-07-09	5.00	5.00	4.74	4.76	1787600
2002-07-10	4.80	4.86	4.66	4.70	1939600
2002-07-11	4.66	4.73	4.41	4.55	3762800
2002-07-12	4.58	4.67	4.49	4.53	1550400
2002-07-15	4.60	4.60	4.29	4.50	2024800
2002-07-16	4.51	4.56	4.28	4.35	2336400
2002-07-17	4.52	4.64	4.18	4.31	2724400
2002-07-18	4.33	4.33	4.09	4.20	2322800
2002-07-19	4.20	4.20	4.01	4.06	2269200
2002-07-22	4.06	4.14	3.75	3.91	1743600
2002-07-23	3.95	3.96	3.67	3.74	2268400
2002-07-24	3.75	3.86	3.60	3.83	2326000
2002-07-25	3.81	3.96	3.71	3.76	1658000
2002-07-26	3.77	3.86	3.75	3.80	3137200
2002-07-29	3.82	4.01	3.80	3.96	1883600
2002-07-30	4.02	4.06	3.86	3.96	1691200
2002-07-31	3.94	3.94	3.81	3.84	2168000
2002-08-01	3.81	3.84	3.70	3.80	1646400
2002-08-02	3.81	3.84	3.65	3.67	3822000
2002-08-05	3.65	3.69	3.44	3.46	2084400
2002-08-06	3.47	3.64	3.47	3.59	2609200
2002-08-07	3.63	3.74	3.45	3.58	2190800
2002-08-08	3.65	3.92	3.59	3.89	1996400
2002-08-09	3.88	3.97	3.76	3.90	1588800
2002-08-12	3.90	3.90	3.71	3.81	714800
2002-08-13	3.81	3.98	3.76	3.76	1562800
2002-08-14	3.76	3.94	3.73	3.92	923200
2002-08-15	3.94	4.12	3.93	4.03	2190400
2002-08-16	4.06	4.31	4.00	4.21	1762800
2002-08-19	4.22	4.54	4.22	4.46	1559600
2002-08-20	4.46	4.48	4.34	4.41	738800
2002-08-21	4.44	4.58	4.32	4.44	1583200
2002-08-22	4.43	4.59	4.42	4.52	751200
2002-08-23	4.50	4.50	4.27	4.27	697200
2002-08-26	4.27	4.42	4.20	4.42	645600
2002-08-27	4.40	4.42	4.13	4.21	1089200
2002-08-28	4.17	4.17	4.00	4.02	720800
2002-08-29	3.99	4.10	3.88	4.04	1202400
2002-08-30	4.04	4.04	3.88	3.94	829600
2002-09-03	3.84	3.87	3.72	3.85	1318800
2002-09-04	3.85	3.91	3.74	3.85	1176800
2002-09-05	3.83	3.83	3.74	3.77	1053200
2002-09-06	3.80	4.04	3.80	3.99	637200
2002-09-09	3.99	4.01	3.84	3.98	580000
2002-09-10	3.98	4.26	3.98	4.16	1176400
2002-09-11	4.19	4.32	4.13	4.13	615200
2002-09-12	4.13	4.14	3.90	3.96	687200
2002-09-13	3.96	3.98	3.84	3.94	455600
2002-09-16	3.90	3.91	3.78	3.78	386400
2002-09-17	3.79	3.88	3.69	3.73	1339600
2002-09-18	3.74	3.74	3.55	3.66	1012800
2002-09-19	3.57	3.57	3.46	3.51	1893600
2002-09-20	3.59	3.63	3.53	3.61	1282000
2002-09-23	3.61	3.61	3.46	3.53	2622400
2002-09-24	3.50	3.86	3.48	3.74	1874400
2002-09-25	3.82	3.94	3.75	3.86	1708800
2002-09-26	3.93	3.93	3.57	3.78	1726400
2002-09-27	3.75	3.83	3.61	3.72	972800
2002-09-30	3.72	3.72	3.44	3.48	1952400
2002-10-01	3.55	3.81	3.40	3.76	1429200
2002-10-02	3.75	3.89	3.73	3.76	1422400
2002-10-03	3.77	3.83	3.74	3.75	1361200
2002-10-04	3.77	3.81	3.52	3.53	765600
2002-10-07	3.54	3.64	3.45	3.51	500000
2002-10-08	3.53	3.60	3.28	3.46	1041600
2002-10-09	3.43	3.65	3.38	3.41	843600
2002-10-10	3.35	3.64	3.25	3.59	1041200
2002-10-11	3.69	4.00	3.69	3.86	1298000
2002-10-14	3.85	4.07	3.78	4.07	1642400
2002-10-15	4.09	4.58	4.09	4.14	4746000
2002-10-16	4.15	4.22	4.02	4.09	3160400
2002-10-17	4.24	4.46	4.19	4.31	2118800
2002-10-18	4.31	4.54	4.23	4.51	1479200
2002-10-21	4.51	4.69	4.44	4.68	2181200
2002-10-22	4.64	4.66	4.45	4.48	1333200
2002-10-23	4.49	4.91	4.44	4.81	1289600
2002-10-24	4.80	4.97	4.70	4.77	1366400
2002-10-25	4.76	4.92	4.74	4.89	1319600
2002-10-28	4.93	5.00	4.81	4.83	1236800
2002-10-29	4.85	4.85	4.55	4.61	1425200
2002-10-30	4.62	4.79	4.58	4.79	1284000
2002-10-31	4.80	4.87	4.71	4.74	1098400
2002-11-01	4.73	4.92	4.64	4.91	1346400
2002-11-04	4.94	5.21	4.87	5.00	2336400
2002-11-05	5.00	5.03	4.92	4.96	1953600
2002-11-06	4.99	5.12	4.94	5.08	1517600
2002-11-07	5.07	5.07	4.80	4.84	1099600
2002-11-08	4.83	4.89	4.62	4.76	1079600
2002-11-11	4.75	4.75	4.44	4.47	1039600
2002-11-12	4.51	4.73	4.43	4.57	1477600
2002-11-13	4.57	4.75	4.46	4.69	1294800
2002-11-14	4.71	5.03	4.71	5.00	1076800
2002-11-15	4.98	5.09	4.85	5.01	753600
2002-11-18	5.04	5.15	4.95	4.99	772400
2002-11-19	4.90	5.02	4.83	4.93	1025600
2002-11-20	4.89	5.05	4.89	5.00	920800
2002-11-21	5.00	5.46	5.00	5.36	2054400
2002-11-22	5.33	5.50	5.19	5.49	1182000
2002-11-25	5.48	5.69	5.42	5.66	701200
2002-11-26	5.63	5.76	5.46	5.51	3224000
2002-11-27	5.55	5.79	5.55	5.75	1686400
2002-11-29	5.75	5.83	5.58	5.61	426800
2002-12-02	5.65	5.80	5.59	5.74	1938000
2002-12-03	5.72	5.72	5.44	5.50	1511200
2002-12-04	5.48	5.48	4.82	5.22	3816800
2002-12-05	5.26	5.35	4.87	5.00	1193200
2002-12-06	4.93	4.94	4.80	4.91	1442000
2002-12-09	4.89	4.90	4.49	4.52	1298800
2002-12-10	4.53	4.81	4.52	4.68	1387200
2002-12-11	4.69	4.73	4.52	4.58	1972400
2002-12-12	4.61	4.70	4.48	4.55	1092800
2002-12-13	4.50	4.50	4.35	4.38	1074800
2002-12-16	4.38	4.46	4.35	4.40	1332000
2002-12-17	4.38	4.50	4.33	4.41	1284800
2002-12-18	4.38	4.39	4.20	4.23	861600
2002-12-19	4.22	4.37	4.17	4.34	1223600
2002-12-20	4.37	4.54	4.32	4.36	1605600
2002-12-23	4.35	4.67	4.35	4.65	1782400
2002-12-24	4.62	4.75	4.61	4.66	861600
2002-12-26	4.69	4.81	4.62	4.64	825200
2002-12-27	4.63	4.70	4.58	4.61	688800
2002-12-30	4.62	4.71	4.49	4.62	1038000
2002-12-31	4.62	4.76	4.56	4.61	1065200
2003-01-02	4.61	4.87	4.61	4.80	624000
2003-01-03	4.81	4.83	4.75	4.81	748400
2003-01-06	4.83	5.20	4.82	5.09	1466000
2003-01-07	5.09	5.22	5.06	5.08	917600
2003-01-08	5.11	5.37	5.09	5.20	2237200
2003-01-09	5.21	5.32	5.19	5.25	1912800
2003-01-10	5.24	5.58	5.16	5.46	1487600
2003-01-13	5.50	5.67	5.41	5.44	1796400
2003-01-14	5.43	5.55	5.35	5.43	994800
2003-01-15	5.43	5.44	5.19	5.25	1628000
2003-01-16	5.24	5.37	5.14	5.19	986800
2003-01-17	5.15	5.15	4.92	5.01	862400
2003-01-21	4.96	5.18	4.94	5.08	1024400
2003-01-22	5.08	5.19	4.92	4.92	791600
2003-01-23	4.95	5.06	4.85	4.96	809600
2003-01-24	4.95	4.95	4.77	4.80	790400
2003-01-27	4.83	4.83	4.60	4.67	1044800
2003-01-28	4.71	4.73	4.54	4.65	1114400
2003-01-29	4.70	5.51	4.70	5.44	5437600
2003-01-30	5.55	5.66	5.27	5.31	3014000
2003-01-31	5.31	5.55	5.22	5.32	2693600
2003-02-03	5.34	5.71	5.31	5.56	3289200
2003-02-04	5.50	5.54	5.38	5.43	1977200
2003-02-05	5.46	5.85	5.46	5.64	2254800
2003-02-06	5.55	5.70	5.51	5.56	1195200
2003-02-07	5.61	5.68	5.44	5.46	1202000
2003-02-10	5.49	5.52	5.37	5.43	904400
2003-02-11	5.47	5.52	5.28	5.34	1310400
2003-02-12	5.34	5.43	5.21	5.24	1240800
2003-02-13	5.23	5.29	5.09	5.17	1964800
2003-02-14	5.18	5.69	5.18	5.66	2248000
2003-02-18	5.69	5.76	5.64	5.75	1224800
2003-02-19	5.73	5.75	5.60	5.62	909600
2003-02-20	5.60	5.64	5.38	5.49	1200800
2003-02-21	5.51	5.55	5.41	5.54	1762000
2003-02-24	5.54	5.59	5.41	5.47	1191200
2003-02-25	5.45	5.58	5.30	5.54	1466400
2003-02-26	5.54	5.67	5.49	5.50	881200
2003-02-27	5.53	5.71	5.53	5.64	2992800
2003-02-28	5.65	5.74	5.61	5.68	1095200
2003-03-03	5.75	5.84	5.56	5.57	1947600
2003-03-04	5.56	5.60	5.38	5.42	893200
2003-03-05	5.45	5.50	5.34	5.48	1855600
2003-03-06	5.44	5.73	5.34	5.68	2618000
2003-03-07	5.62	5.75	5.45	5.68	3153200
2003-03-10	5.68	5.69	5.57	5.60	2233200
2003-03-11	5.58	5.64	5.44	5.50	1085200
2003-03-12	5.47	5.54	5.35	5.51	932400
2003-03-13	5.56	5.66	5.51	5.65	1614000
2003-03-14	5.64	5.94	5.64	5.80	2216800
2003-03-17	5.76	6.10	5.75	6.09	1595600
2003-03-18	6.06	6.06	5.86	6.00	1563200
2003-03-19	6.00	6.05	5.93	6.01	2298000
2003-03-20	6.00	6.06	5.89	6.05	1543200
2003-03-21	6.04	6.06	5.97	6.03	1660800
2003-03-24	5.92	5.93	5.69	5.75	1000800
2003-03-25	5.73	5.81	5.66	5.80	1175200
2003-03-26	5.58	5.63	5.41	5.58	2596800
2003-03-27	5.53	5.57	5.38	5.51	990400
2003-03-28	5.50	5.51	5.38	5.42	638800
2003-03-31	5.35	5.39	5.21	5.30	1050400
2003-04-01	5.27	5.41	5.19	5.31	1975600
2003-04-02	5.39	5.53	5.38	5.53	1094400
2003-04-03	5.63	5.65	5.40	5.52	780000
2003-04-04	5.57	5.59	5.36	5.38	832400
2003-04-07	5.52	5.69	5.46	5.63	1469600
2003-04-08	5.63	5.63	5.43	5.48	1262000
2003-04-09	5.47	5.48	4.82	5.09	3470800
2003-04-10	5.03	5.05	4.56	4.69	5640000
2003-04-11	4.70	4.85	4.54	4.57	2362400
2003-04-14	4.57	4.74	4.48	4.71	2992400
2003-04-15	5.26	5.44	5.18	5.30	6777200
2003-04-16	5.35	5.49	5.27	5.38	2203200
2003-04-17	5.40	5.46	5.35	5.42	1575200
2003-04-21	5.40	5.54	5.40	5.51	1877200
2003-04-22	5.49	5.62	5.48	5.57	1376000
2003-04-23	5.59	5.61	5.52	5.56	1166400
2003-04-24	5.55	5.59	5.49	5.50	1122800
2003-04-25	5.50	5.51	5.34	5.39	1272400
2003-04-28	5.36	5.53	5.34	5.49	804000
2003-04-29	5.49	5.60	5.44	5.55	672000
2003-04-30	5.54	5.54	5.39	5.47	704000
2003-05-01	5.47	5.50	5.36	5.47	936400
2003-05-02	5.45	5.76	5.45	5.68	970800
2003-05-05	5.70	5.78	5.63	5.67	855600
2003-05-06	5.66	5.78	5.66	5.78	792000
2003-05-07	5.75	5.79	5.54	5.56	730800
2003-05-08	5.55	5.58	5.47	5.58	728400
2003-05-09	5.59	5.70	5.53	5.65	1120000
2003-05-12	5.68	5.79	5.63	5.77	790400
2003-05-13	5.78	5.78	5.57	5.63	1224400
2003-05-14	5.61	5.63	5.44	5.52	1430000
2003-05-15	5.48	5.60	5.42	5.60	914400
2003-05-16	5.53	5.57	5.26	5.39	758800
2003-05-19	5.28	5.33	5.17	5.18	841200
2003-05-20	5.18	5.28	5.08	5.17	1350800
2003-05-21	5.15	5.15	5.05	5.11	819200
2003-05-22	5.10	5.35	5.10	5.31	1133600
2003-05-23	5.29	5.42	5.25	5.40	722400
2003-05-27	5.26	5.60	5.26	5.58	858400
2003-05-28	5.56	5.63	5.48	5.52	1315200
2003-05-29	5.52	5.67	5.50	5.60	544400
2003-05-30	5.60	5.72	5.58	5.72	956400
2003-06-02	5.76	5.82	5.65	5.69	694800
2003-06-03	5.65	5.80	5.62	5.78	1028000
2003-06-04	5.80	5.87	5.75	5.77	1093200
2003-06-05	5.71	5.88	5.70	5.87	1186400
2003-06-06	5.76	6.00	5.68	5.68	1618000
2003-06-09	5.68	5.69	5.51	5.54	514400
2003-06-10	5.57	5.59	5.48	5.59	490000
2003-06-11	5.59	5.78	5.49	5.78	750400
2003-06-12	5.68	5.79	5.68	5.78	614800
2003-06-13	5.75	5.80	5.66	5.68	799600
2003-06-16	5.66	5.78	5.64	5.69	1007600
2003-06-17	5.69	5.70	5.58	5.60	630000
2003-06-18	5.59	5.93	5.58	5.83	870800
2003-06-19	5.88	5.94	5.56	5.56	1032800
2003-06-20	5.53	5.59	5.43	5.50	859600
2003-06-23	5.44	5.53	5.39	5.44	726000
2003-06-24	5.38	5.49	5.28	5.32	1265600
2003-06-25	5.29	5.54	5.29	5.41	822000
2003-06-26	5.43	5.60	5.38	5.56	854000
2003-06-27	5.54	5.66	5.44	5.48	638000
2003-06-30	5.50	5.67	5.14	5.58	1382800
2003-07-01	5.56	5.69	5.25	5.62	1205200
2003-07-02	5.63	5.81	5.53	5.77	900800
2003-07-03	5.81	5.83	5.72	5.75	410000
2003-07-07	5.85	6.05	5.80	6.02	998400
2003-07-08	5.92	6.39	5.88	6.32	1696000
2003-07-09	6.25	6.51	6.24	6.48	2986400
2003-07-10	6.28	6.48	6.28	6.37	815200
2003-07-11	6.26	6.35	6.13	6.29	836800
2003-07-14	6.39	6.50	6.36	6.40	766000
2003-07-15	6.46	6.49	6.35	6.49	2110400
2003-07-16	6.49	6.50	6.25	6.36	672000
2003-07-17	6.32	6.34	6.12	6.21	871600
2003-07-18	6.18	6.23	6.00	6.16	906400
2003-07-21	6.19	6.22	5.92	5.92	971600
2003-07-22	5.94	6.25	5.94	6.18	1516400
2003-07-23	6.25	6.34	6.16	6.25	1249600
2003-07-24	6.25	7.22	6.25	6.87	5957600
2003-07-25	6.76	6.78	6.56	6.75	2422000
2003-07-28	6.75	6.97	6.70	6.88	1938400
2003-07-29	6.87	7.13	6.82	7.01	2251200
2003-07-30	7.05	7.07	6.89	7.00	1163200
2003-07-31	7.09	7.24	7.03	7.13	1588400
2003-08-01	7.13	7.14	6.83	6.96	1612400
2003-08-04	6.98	7.00	6.81	6.95	1036800
2003-08-05	6.95	6.95	6.81	6.86	1317200
2003-08-06	6.84	6.90	6.68	6.75	1448000
2003-08-07	6.73	6.79	6.57	6.61	2121600
2003-08-08	6.58	6.65	6.44	6.44	2045200
2003-08-11	6.44	6.55	6.43	6.49	1400800
2003-08-12	6.50	6.55	6.44	6.53	1849600
2003-08-13	6.55	6.93	6.55	6.85	1412000
2003-08-14	6.88	7.00	6.76	6.97	1320800
2003-08-15	6.99	7.05	6.95	7.00	928400
2003-08-18	7.01	7.31	6.95	7.29	1138400
2003-08-19	7.25	7.46	7.23	7.41	1696400
2003-08-20	7.45	7.45	7.21	7.31	982800
2003-08-21	7.32	7.36	7.24	7.29	837200
2003-08-22	7.33	7.42	7.15	7.20	1343600
2003-08-25	7.19	7.19	7.05	7.13	641200
2003-08-26	7.12	7.36	7.05	7.35	898800
2003-08-27	7.20	7.30	7.19	7.27	522400
2003-08-28	7.30	7.68	7.16	7.60	1991600
2003-08-29	7.47	7.74	7.45	7.67	1378400
2003-09-02	7.74	7.80	7.68	7.74	1694400
2003-09-03	7.71	7.87	7.71	7.71	1555600
2003-09-04	7.69	7.92	7.66	7.80	1269600
2003-09-05	7.76	7.86	7.69	7.70	826800
2003-09-08	7.65	7.95	7.64	7.94	884000
2003-09-09	7.94	7.94	7.75	7.83	686000
2003-09-10	7.83	7.83	7.40	7.43	1079200
2003-09-11	7.44	7.45	7.09	7.18	2407600
2003-09-12	7.19	7.29	7.15	7.19	1599600
2003-09-15	7.20	7.28	7.13	7.13	660800
2003-09-16	7.23	7.35	7.15	7.35	1530000
2003-09-17	7.37	7.43	7.26	7.32	1092800
2003-09-18	7.33	7.55	7.20	7.55	1611200
2003-09-19	7.47	7.55	7.41	7.46	816000
2003-09-22	7.38	7.51	7.32	7.40	1240000
2003-09-23	7.39	7.40	7.19	7.23	1036400
2003-09-24	7.18	7.23	6.84	6.91	1377600
2003-09-25	6.84	6.97	6.68	6.69	1865600
2003-09-26	6.62	6.79	6.51	6.52	1329200
2003-09-29	6.49	6.80	6.48	6.75	1827600
2003-09-30	6.72	6.75	6.57	6.57	1206800
2003-10-01	6.65	6.84	6.60	6.81	986800
2003-10-02	6.79	6.96	6.79	6.89	1048400
2003-10-03	6.98	7.34	6.96	7.28	1198800
2003-10-06	7.31	7.37	7.22	7.33	810400
2003-10-07	7.29	7.49	7.25	7.49	759600
2003-10-08	7.47	7.50	7.39	7.41	1245200
2003-10-09	7.49	7.54	7.39	7.49	786000
2003-10-10	7.49	7.53	7.37	7.51	681200
2003-10-13	7.55	7.56	7.42	7.54	745600
2003-10-14	7.56	7.78	7.46	7.78	1211200
2003-10-15	7.71	7.74	7.25	7.51	2584000
2003-10-16	7.46	7.74	7.46	7.64	1006400
2003-10-17	7.53	7.53	6.92	7.22	1522400
2003-10-20	7.14	7.33	7.09	7.18	1412400
2003-10-21	7.13	7.18	7.13	7.16	752400
2003-10-22	7.13	7.13	6.56	6.58	2664400
2003-10-23	6.54	6.55	6.25	6.33	2218400
2003-10-24	6.34	6.50	6.26	6.43	1196400
2003-10-27	6.55	6.60	6.40	6.49	567600
2003-10-28	6.48	6.82	6.48	6.77	1790400
2003-10-29	6.79	6.82	6.67	6.82	1854400
2003-10-30	6.85	6.90	6.71	6.73	632800
2003-10-31	6.74	6.88	6.71	6.71	614800
2003-11-03	6.74	7.11	6.71	6.98	1900800
2003-11-04	6.95	7.10	6.95	7.00	792400
2003-11-05	6.98	7.07	6.83	6.94	781200
2003-11-06	6.90	7.04	6.86	7.00	538400
2003-11-07	7.00	7.11	6.99	7.01	666800
2003-11-10	7.01	7.01	6.81	6.82	957600
2003-11-11	6.82	6.88	6.64	6.72	292800
2003-11-12	6.75	6.94	6.71	6.91	1074000
2003-11-13	6.87	6.95	6.87	6.92	694000
2003-11-14	6.89	6.95	6.76	6.81	894800
2003-11-17	6.78	6.82	6.51	6.71	1054000
2003-11-18	6.72	6.72	6.63	6.64	768000
2003-11-19	6.69	6.80	6.62	6.73	593200
2003-11-20	6.66	6.75	6.55	6.60	650800
2003-11-21	6.69	6.73	6.48	6.52	671200
2003-11-24	6.58	6.69	6.54	6.65	891200
2003-11-25	6.67	6.69	6.55	6.63	1101600
2003-11-26	6.88	7.00	6.75	6.86	1426400
2003-11-28	7.00	7.00	6.85	6.87	538800
2003-12-01	7.01	7.02	6.91	7.00	1090400
2003-12-02	7.00	7.03	6.95	6.98	1312000
2003-12-03	7.07	7.10	6.78	6.82	1303200
2003-12-04	6.90	6.90	6.74	6.81	917600
2003-12-05	6.82	6.91	6.76	6.90	999600
2003-12-08	6.98	7.00	6.76	6.83	1134400
2003-12-09	6.89	6.99	6.66	6.66	1143200
2003-12-10	6.67	6.75	6.54	6.57	711600
2003-12-11	6.59	6.83	6.53	6.78	1087200
2003-12-12	6.82	6.90	6.76	6.88	691200
2003-12-15	7.06	7.06	6.59	6.64	757200
2003-12-16	6.63	6.72	6.56	6.65	862800
2003-12-17	6.74	6.75	6.56	6.59	439200
2003-12-18	6.61	6.89	6.59	6.85	667600
2003-12-19	6.85	6.95	6.69	6.75	1786800
2003-12-22	6.73	6.84	6.69	6.83	758400
2003-12-23	6.84	7.05	6.80	7.05	842800
2003-12-24	7.03	7.06	6.83	6.87	418400
2003-12-26	6.84	7.00	6.80	6.92	280800
2003-12-29	6.94	7.17	6.94	7.17	788400
2003-12-30	7.19	7.29	7.11	7.21	747600
2003-12-31	7.19	7.29	7.06	7.07	1253600
2004-01-02	7.10	7.28	7.06	7.10	742000
2004-01-05	7.21	7.39	7.13	7.38	734800
2004-01-06	7.33	7.52	7.30	7.30	1006800
2004-01-07	7.27	7.62	7.27	7.62	1406800
2004-01-08	7.59	7.88	7.57	7.79	1420800
2004-01-09	7.73	7.79	7.56	7.68	954400
2004-01-12	7.57	7.73	7.55	7.73	794800
2004-01-13	7.71	7.85	7.67	7.82	1009600
2004-01-14	7.81	7.88	7.71	7.85	632000
2004-01-15	7.84	7.88	7.68	7.85	682400
2004-01-16	7.88	8.03	7.80	7.93	973600
2004-01-20	8.00	8.16	7.74	7.78	1906400
2004-01-21	7.72	7.85	7.53	7.82	1350000
2004-01-22	7.77	7.84	7.58	7.59	565200
2004-01-23	7.58	7.75	7.58	7.75	946400
2004-01-26	7.95	8.27	7.77	8.26	1727200
2004-01-27	8.29	8.63	8.22	8.37	5300000
2004-01-28	8.69	8.76	8.36	8.39	3050800
2004-01-29	8.37	8.50	7.83	8.02	2537600
2004-01-30	7.98	8.11	7.81	8.01	1430400
2004-02-02	8.00	8.24	7.84	7.88	1410000
2004-02-03	7.89	7.89	7.66	7.80	1499200
2004-02-04	7.80	7.80	7.29	7.38	2482000
2004-02-05	7.46	7.53	7.35	7.40	1571200
2004-02-06	7.50	7.83	7.46	7.76	1698800
2004-02-09	7.72	7.78	7.63	7.70	1044800
2004-02-10	7.72	7.82	7.61	7.81	857200
2004-02-11	7.83	7.92	7.74	7.92	1372800
2004-02-12	7.91	7.94	7.86	7.90	1329200
2004-02-13	7.90	7.97	7.85	7.90	1312000
2004-02-17	7.94	8.10	7.91	8.10	2047200
2004-02-18	7.95	8.25	7.93	8.16	1672400
2004-02-19	8.25	8.32	8.15	8.17	2054400
2004-02-20	8.19	8.19	8.00	8.12	2154000
2004-02-23	8.15	8.17	7.95	7.99	1515600
2004-02-24	7.95	8.10	7.87	7.92	1676400
2004-02-25	7.91	8.18	7.90	8.18	911200
2004-02-26	8.17	8.25	8.02	8.25	803600
2004-02-27	8.23	8.36	8.23	8.32	1262000
2004-03-01	8.28	8.48	8.25	8.44	1956000
2004-03-02	8.35	8.64	8.33	8.50	1326800
2004-03-03	8.53	8.54	8.34	8.46	1110000
2004-03-04	8.47	8.61	8.43	8.61	914800
2004-03-05	8.50	8.69	8.49	8.68	865600
2004-03-08	8.60	8.71	8.35	8.40	2004000
2004-03-09	8.46	8.46	8.25	8.25	1219600
2004-03-10	8.28	8.29	8.17	8.20	1102000
2004-03-11	8.16	8.23	7.71	7.73	2005200
2004-03-12	7.78	8.34	7.73	8.22	1356400
2004-03-15	8.27	8.27	7.67	7.78	1157600
2004-03-16	7.86	7.93	7.53	7.69	1344000
2004-03-17	7.77	7.95	7.74	7.93	1168400
2004-03-18	7.91	8.02	7.70	7.80	606400
2004-03-19	7.86	7.90	7.63	7.67	743600
2004-03-22	7.64	7.69	7.35	7.48	1198400
2004-03-23	7.50	7.77	7.50	7.60	566000
2004-03-24	7.56	7.68	7.44	7.44	873600
2004-03-25	7.50	7.72	7.48	7.69	1675200
2004-03-26	7.73	8.15	7.65	8.10	1999200
2004-03-29	8.14	8.33	8.11	8.28	1119200
2004-03-30	8.24	8.33	8.15	8.32	925200
2004-03-31	8.35	8.37	8.21	8.31	702400
2004-04-01	8.31	8.53	8.26	8.44	810400
2004-04-02	8.53	8.72	8.48	8.72	2028400
2004-04-05	8.68	8.75	8.48	8.72	958800
2004-04-06	8.68	8.70	8.54	8.59	703200
2004-04-07	8.61	8.75	8.51	8.69	1256800
2004-04-08	8.78	8.97	8.73	8.92	2150400
2004-04-12	8.93	8.97	8.70	8.78	992400
2004-04-13	8.73	8.85	8.55	8.62	1000000
2004-04-14	8.57	8.74	8.50	8.67	1398000
2004-04-15	8.66	8.66	8.39	8.59	1433600
2004-04-16	8.62	8.63	8.36	8.46	996800
2004-04-19	8.46	8.48	8.23	8.38	1254400
2004-04-20	8.38	8.62	8.18	8.18	1289200
2004-04-21	8.49	8.51	7.98	8.41	2664000
2004-04-22	8.40	8.80	8.36	8.75	1857200
2004-04-23	8.88	8.88	8.69	8.78	669200
2004-04-26	8.67	8.78	8.48	8.52	1064800
2004-04-27	8.50	8.64	8.39	8.49	1600400
2004-04-28	8.49	8.50	8.26	8.31	1060800
2004-04-29	8.28	8.51	8.24	8.32	2373600
2004-04-30	8.37	8.37	7.88	7.97	1550400
2004-05-03	8.05	8.15	7.90	8.03	2721200
2004-05-04	8.00	8.25	7.96	8.09	1262800
2004-05-05	8.06	8.28	8.06	8.10	1346800
2004-05-06	8.07	8.18	7.93	8.13	1077600
2004-05-07	8.09	8.32	7.88	7.89	989600
2004-05-10	7.87	7.91	7.56	7.83	1190800
2004-05-11	7.77	8.02	7.73	8.02	564400
2004-05-12	7.98	8.03	7.67	7.98	1039600
2004-05-13	8.00	8.13	7.81	8.05	1202800
2004-05-14	8.09	8.09	7.78	7.80	613200
2004-05-17	7.68	7.74	7.56	7.56	1032800
2004-05-18	7.58	7.78	7.52	7.74	691200
2004-05-19	7.79	8.03	7.78	7.93	1331200
2004-05-20	7.94	8.02	7.91	7.98	837200
2004-05-21	8.01	8.10	7.95	8.03	794400
2004-05-24	8.09	8.09	7.95	8.07	595200
2004-05-25	8.02	8.14	7.99	8.07	999200
2004-05-26	8.12	8.18	8.05	8.18	1242800
2004-05-27	8.15	8.25	8.08	8.21	1009200
2004-05-28	8.18	8.29	8.04	8.26	1239600
2004-06-01	8.16	8.35	8.16	8.32	813600
2004-06-02	8.27	8.33	8.12	8.17	589600
2004-06-03	8.08	8.11	7.86	7.87	564000
2004-06-04	8.00	8.30	7.96	8.22	906800
2004-06-07	8.28	8.47	8.20	8.39	1217600
2004-06-08	8.39	8.48	8.31	8.35	962000
2004-06-09	8.35	8.48	8.25	8.35	1558800
2004-06-10	8.39	8.50	8.34	8.47	1320000
2004-06-14	8.50	8.50	8.23	8.32	913200
2004-06-15	8.50	8.73	8.41	8.68	2102800
2004-06-16	8.75	8.91	8.58	8.87	1669600
2004-06-17	8.88	9.00	8.84	9.00	2756000
2004-06-18	8.91	9.07	8.90	9.04	3098000
2004-06-21	9.04	9.13	8.90	8.93	1819200
2004-06-22	8.93	9.11	8.90	9.08	896000
2004-06-23	9.06	9.25	8.97	9.22	1174800
2004-06-24	9.24	9.30	9.10	9.19	1753600
2004-06-25	9.21	9.25	9.08	9.19	1796000
2004-06-28	9.24	9.29	8.99	9.03	1431600
2004-06-29	9.04	9.24	9.04	9.20	1666000
2004-06-30	9.23	9.62	9.18	9.62	2557200
2004-07-01	9.54	9.59	9.24	9.28	2103600
2004-07-02	9.35	9.35	9.16	9.28	1704000
2004-07-06	9.27	9.27	9.00	9.03	1615600
2004-07-07	9.03	9.17	9.01	9.01	1512800
2004-07-08	8.98	9.19	8.93	9.01	1415200
2004-07-09	9.04	9.18	8.86	8.90	1712400
2004-07-12	8.86	8.91	8.23	8.23	3099600
2004-07-13	8.26	8.41	8.26	8.28	710000
2004-07-14	8.18	8.25	7.96	8.03	2401600
2004-07-15	8.09	8.23	8.06	8.06	753600
2004-07-16	8.11	8.15	7.99	8.02	1795200
2004-07-19	8.10	8.46	8.03	8.22	2823200
2004-07-20	7.74	7.74	6.53	7.31	25580400
2004-07-21	7.40	7.63	7.05	7.06	5233200
2004-07-22	6.87	7.26	6.87	7.21	2998800
2004-07-23	7.17	7.24	7.01	7.10	2349600
2004-07-26	7.08	7.22	6.95	7.02	2586000
2004-07-27	6.99	7.11	6.99	7.08	2736400
2004-07-28	7.04	7.11	6.95	7.06	1676000
2004-07-29	7.11	7.30	7.03	7.25	3494800
2004-07-30	7.24	7.70	7.12	7.52	2572000
2004-08-02	7.44	7.45	7.10	7.22	1673200
2004-08-03	7.28	7.28	7.12	7.18	1277200
2004-08-04	7.20	7.23	6.99	7.06	1352800
2004-08-05	7.04	7.21	7.04	7.13	1716400
2004-08-06	7.04	7.04	6.78	6.78	1475600
2004-08-09	6.78	6.83	6.71	6.76	2191600
2004-08-10	6.78	6.96	6.74	6.94	4580800
2004-08-11	6.82	6.83	6.52	6.56	4826400
2004-08-12	6.52	6.59	6.38	6.41	2452400
2004-08-13	6.43	6.49	6.29	6.37	1919200
2004-08-16	6.32	6.51	6.32	6.48	1796000
2004-08-17	6.50	6.64	6.44	6.60	2775600
2004-08-18	6.54	6.98	6.49	6.98	1495600
2004-08-19	6.98	6.98	6.78	6.88	1047600
2004-08-20	6.84	7.11	6.82	7.05	907600
2004-08-23	7.12	7.13	6.95	7.00	858800
2004-08-24	7.07	7.10	6.96	7.03	1768400
2004-08-25	7.04	7.14	6.89	7.14	712000
2004-08-26	7.08	7.09	6.91	6.99	1046800
2004-08-27	6.95	7.09	6.93	7.05	507200
2004-08-30	7.05	7.05	6.87	6.88	657600
2004-08-31	6.90	6.92	6.62	6.69	1594800
2004-09-01	6.67	6.94	6.67	6.93	792000
2004-09-02	6.92	7.18	6.89	7.17	828800
2004-09-03	7.11	7.13	6.75	6.86	891600
2004-09-07	6.88	6.99	6.79	6.84	1028000
2004-09-08	6.80	6.85	6.58	6.60	1710400
2004-09-09	6.61	6.79	6.53	6.76	1764000
2004-09-10	6.74	7.05	6.60	7.03	1544400
2004-09-13	7.04	7.13	6.98	7.11	1223600
2004-09-14	7.04	7.15	7.00	7.10	1165600
2004-09-15	7.10	7.10	6.85	6.98	1514000
2004-09-16	7.01	7.08	6.97	7.04	674400
2004-09-17	7.07	7.21	6.89	7.03	1166000
2004-09-20	7.01	7.11	6.92	7.08	1128000
2004-09-21	7.13	7.19	6.94	7.07	1352400
2004-09-22	6.98	6.98	6.76	6.76	1134400
2004-09-23	6.65	6.68	5.93	6.05	8638800
2004-09-24	5.89	6.37	5.88	6.24	6152400
2004-09-27	6.21	6.28	6.17	6.23	4447200
2004-09-28	6.19	6.34	6.19	6.32	2993200
2004-09-29	6.29	6.55	6.29	6.55	1699200
2004-09-30	6.48	6.63	6.42	6.55	1340800
2004-10-01	6.60	6.85	6.56	6.83	2016000
2004-10-04	6.87	7.08	6.82	6.86	3085200
2004-10-05	6.82	6.90	6.71	6.73	1680400
2004-10-06	6.71	6.74	6.56	6.70	1006400
2004-10-07	6.70	6.73	6.56	6.56	663200
2004-10-08	6.53	6.57	6.38	6.38	1261200
2004-10-11	6.38	6.50	6.30	6.47	713600
2004-10-12	6.38	6.49	6.29	6.45	1010800
2004-10-13	6.50	6.54	6.42	6.47	2117600
2004-10-14	6.43	6.47	6.10	6.15	3130800
2004-10-15	6.17	6.27	6.13	6.14	1914000
2004-10-18	6.11	6.20	6.04	6.19	2759600
2004-10-19	5.83	6.25	5.79	6.03	8033600
2004-10-20	5.94	6.14	5.94	6.08	2820000
2004-10-21	6.17	6.52	6.02	6.50	4094800
2004-10-22	6.49	6.58	6.23	6.25	1427200
2004-10-25	6.23	6.29	6.20	6.25	1467600
2004-10-26	6.24	6.25	6.16	6.25	2479200
2004-10-27	6.19	6.45	6.19	6.45	2688400
2004-10-28	6.42	6.49	6.37	6.42	649600
2004-10-29	6.38	6.49	6.30	6.40	502800
2004-11-01	6.35	6.47	6.33	6.41	672400
2004-11-02	6.45	6.64	6.42	6.51	1469600
2004-11-03	6.70	6.83	6.40	6.48	1629200
2004-11-04	6.46	6.69	6.36	6.67	1261200
2004-11-05	6.70	6.80	6.65	6.74	1482000
2004-11-08	6.77	6.77	6.66	6.69	651200
2004-11-09	6.65	6.68	6.52	6.60	834400
2004-11-10	6.56	6.60	6.54	6.55	513600
2004-11-11	6.58	6.63	6.58	6.60	1111200
2004-11-12	6.58	6.60	6.55	6.60	722800
2004-11-15	6.58	6.75	6.54	6.75	1124000
2004-11-16	6.72	6.80	6.64	6.68	1043600
2004-11-17	6.70	6.93	6.70	6.90	1267200
2004-11-18	6.90	6.94	6.81	6.91	1306000
2004-11-19	6.85	6.93	6.66	6.68	937600
2004-11-22	6.64	6.67	6.49	6.55	1777200
2004-11-23	6.59	6.59	6.43	6.49	1406800
2004-11-24	6.50	6.53	6.45	6.48	991600
2004-11-26	6.47	6.52	6.45	6.45	244000
2004-11-29	6.52	6.56	6.41	6.48	1029200
2004-11-30	6.46	6.53	6.43	6.45	1058800
2004-12-01	6.51	6.71	6.43	6.61	1121200
2004-12-02	6.59	6.72	6.53	6.64	1133600
2004-12-03	6.70	7.02	6.67	6.98	1929200
2004-12-06	7.01	7.46	6.97	7.40	4046000
2004-12-07	7.48	7.48	7.22	7.25	2002000
2004-12-08	7.28	7.28	7.14	7.18	1193600
2004-12-09	7.13	7.20	6.95	7.14	1422000
2004-12-10	6.88	6.88	6.71	6.78	2793600
2004-12-13	6.83	6.84	6.74	6.76	972000
2004-12-14	6.81	6.91	6.76	6.91	1245200
2004-12-15	6.88	7.00	6.85	7.00	554800
2004-12-16	6.96	7.00	6.83	6.91	623600
2004-12-17	6.93	7.00	6.79	6.84	1104000
2004-12-20	6.82	6.96	6.75	6.82	630000
2004-12-21	6.77	6.93	6.77	6.93	1083600
2004-12-22	6.85	6.99	6.85	6.98	678800
2004-12-23	7.00	7.02	6.96	6.99	361600
2004-12-27	7.03	7.05	6.85	6.88	752400
2004-12-28	6.92	7.08	6.88	7.01	866400
2004-12-29	6.98	7.06	6.98	7.01	186800
2004-12-30	6.98	7.05	6.98	7.00	369600
2004-12-31	6.99	7.02	6.94	6.98	534800
2005-01-03	6.95	6.96	6.70	6.75	1512800
2005-01-04	6.72	6.77	6.43	6.45	1536800
2005-01-05	6.47	6.51	6.29	6.30	1178800
2005-01-06	6.33	6.43	6.25	6.25	1053200
2005-01-07	6.28	6.33	6.18	6.20	861600
2005-01-10	6.18	6.41	6.18	6.31	893600
2005-01-11	6.27	6.29	6.18	6.19	542800
2005-01-12	6.19	6.35	6.16	6.25	831200
2005-01-13	6.25	6.29	6.12	6.15	519600
2005-01-14	6.18	6.28	6.12	6.25	773200
2005-01-18	6.28	6.34	6.22	6.31	856400
2005-01-19	6.30	6.34	6.13	6.17	996800
2005-01-20	6.13	6.25	6.07	6.10	1070800
2005-01-21	6.10	6.23	5.95	6.03	1119200
2005-01-24	6.38	6.52	6.17	6.21	2328000
2005-01-25	6.19	6.54	6.15	6.21	3345600
2005-01-26	6.28	6.40	6.24	6.38	1550000
2005-01-27	6.34	6.41	6.24	6.31	853600
2005-01-28	6.33	6.35	6.26	6.31	661600
2005-01-31	6.29	6.55	6.29	6.53	1034800
2005-02-01	6.47	6.67	6.47	6.58	930800
2005-02-02	6.63	6.64	6.49	6.58	973600
2005-02-03	6.52	6.54	6.47	6.54	955200
2005-02-04	6.52	6.73	6.52	6.73	917200
2005-02-07	6.63	6.79	6.63	6.69	818400
2005-02-08	6.70	6.94	6.67	6.94	1072400
2005-02-09	6.85	7.00	6.71	6.75	1096800
2005-02-10	6.75	6.82	6.64	6.76	935600
2005-02-11	6.75	7.08	6.70	7.06	1107200
2005-02-14	7.08	7.11	6.96	7.02	1024400
2005-02-15	7.01	7.10	6.96	7.08	782000
2005-02-16	7.00	7.10	6.92	7.07	1081200
2005-02-17	7.05	7.11	6.98	7.01	987600
2005-02-18	7.04	7.08	6.94	7.00	662800
2005-02-22	6.95	6.99	6.84	6.85	1545200
2005-02-23	6.92	6.93	6.76	6.88	1115600
2005-02-24	6.82	6.99	6.77	6.96	1954800
2005-02-25	6.97	7.07	6.92	7.07	811200
2005-02-28	7.06	7.06	6.87	6.93	750800
2005-03-01	6.93	7.08	6.93	7.05	729600
2005-03-02	6.99	7.07	6.90	6.91	716000
2005-03-03	6.96	7.01	6.87	6.91	792000
2005-03-04	6.96	7.03	6.90	6.97	1471600
2005-03-07	6.99	7.11	6.94	7.05	1118400
2005-03-08	7.04	7.08	6.92	6.98	1254000
2005-03-09	7.02	7.02	6.71	6.72	1382000
2005-03-10	6.77	6.88	6.73	6.83	2203600
2005-03-11	6.82	6.90	6.66	6.73	654000
2005-03-14	6.69	6.87	6.67	6.75	654400
2005-03-15	6.74	6.84	6.61	6.62	788000
2005-03-16	6.60	6.68	6.52	6.56	624400
2005-03-17	6.59	6.59	6.40	6.44	910000
2005-03-18	6.46	6.48	6.35	6.41	1048400
2005-03-21	6.38	6.49	6.36	6.42	422000
2005-03-22	6.48	6.57	6.36	6.37	352400
2005-03-23	6.37	6.43	6.28	6.28	644000
2005-03-24	6.29	6.37	6.20	6.20	829600
2005-03-28	6.20	6.30	6.17	6.17	653600
2005-03-29	6.14	6.15	5.98	6.00	952000
2005-03-30	6.04	6.20	6.04	6.19	1042800
2005-03-31	6.23	6.25	6.08	6.22	982400
2005-04-01	6.26	6.34	6.15	6.29	1689200
2005-04-04	6.28	6.31	6.21	6.24	1304800
2005-04-05	6.24	6.33	6.18	6.25	776000
2005-04-06	6.31	6.43	6.27	6.41	1422800
2005-04-07	6.39	6.54	6.34	6.54	917600
2005-04-08	6.55	6.55	6.41	6.48	962000
2005-04-11	6.49	6.49	6.26	6.27	962800
2005-04-12	6.25	6.31	6.10	6.29	780800
2005-04-13	6.27	6.28	6.09	6.15	1205600
2005-04-14	6.15	6.18	5.93	5.94	1493200
2005-04-15	5.97	6.00	5.81	5.83	1110000
2005-04-18	5.83	5.95	5.80	5.86	984800
2005-04-19	5.91	6.01	5.89	5.99	688800
2005-04-20	6.09	6.13	5.89	5.91	1037600
2005-04-21	6.00	6.03	5.88	5.94	1077600
2005-04-22	5.93	5.93	5.74	5.80	780000
2005-04-25	5.78	5.86	5.70	5.71	1224400
2005-04-26	5.73	5.74	5.51	5.55	1912800
2005-04-27	5.54	5.54	5.35	5.53	1921600
2005-04-28	5.48	5.52	5.40	5.43	1070400
2005-04-29	5.43	5.57	5.37	5.46	2037200
2005-05-02	5.44	5.55	5.43	5.51	750000
2005-05-03	5.49	5.55	5.44	5.51	880400
2005-05-04	5.51	5.71	5.46	5.70	1485200
2005-05-05	5.73	5.96	5.70	5.93	2124400
2005-05-06	5.96	5.99	5.87	5.98	1276800
2005-05-09	5.99	6.03	5.84	6.03	749600
2005-05-10	6.04	6.35	5.96	6.21	1702800
2005-05-11	6.19	6.24	6.06	6.18	845200
2005-05-12	6.20	6.30	6.05	6.14	1057600
2005-05-13	6.13	6.21	6.07	6.16	1410400
2005-05-16	6.18	6.39	6.12	6.39	1214400
2005-05-17	6.33	6.40	6.29	6.40	751200
2005-05-18	6.33	6.60	6.33	6.58	1296800
2005-05-19	6.62	6.62	6.48	6.52	788400
2005-05-20	6.55	6.55	6.46	6.50	452000
2005-05-23	6.48	6.55	6.40	6.42	982000
2005-05-24	6.38	6.52	6.38	6.49	582800
2005-05-25	6.47	6.50	6.35	6.39	294800
2005-05-26	6.44	6.51	6.43	6.50	429200
2005-05-27	6.53	6.53	6.43	6.49	345200
2005-05-31	6.47	6.52	6.45	6.49	949600
2005-06-01	6.48	6.50	6.40	6.47	742800
2005-06-02	6.49	6.53	6.43	6.51	857200
2005-06-03	6.53	6.53	6.42	6.43	808800
2005-06-06	6.41	6.59	6.41	6.59	781200
2005-06-07	6.57	6.73	6.55	6.58	828800
2005-06-08	6.58	6.66	6.54	6.56	683600
2005-06-09	6.57	6.64	6.50	6.61	500000
2005-06-10	6.63	6.66	6.57	6.61	315200
2005-06-13	6.57	6.70	6.54	6.60	305600
2005-06-14	6.57	6.65	6.55	6.64	322800
2005-06-15	6.67	6.67	6.47	6.56	1053600
2005-06-16	6.54	6.68	6.54	6.64	1053200
2005-06-17	6.69	6.71	6.54	6.64	1078400
2005-06-20	6.61	6.71	6.59	6.61	276400
2005-06-21	6.66	6.72	6.63	6.71	408800
2005-06-22	6.70	6.80	6.68	6.74	442000
2005-06-23	6.73	6.82	6.65	6.65	610400
2005-06-24	6.63	6.67	6.37	6.40	751200
2005-06-27	6.42	6.42	6.28	6.33	1019200
2005-06-28	6.35	6.52	6.31	6.52	605200
2005-06-29	6.53	6.62	6.48	6.53	538400
2005-06-30	6.56	6.62	6.53	6.55	668000
2005-07-01	6.56	6.68	6.50	6.57	708800
2005-07-05	6.53	6.77	6.49	6.77	875600
2005-07-06	6.78	6.78	6.63	6.66	497600
2005-07-07	6.61	6.63	6.36	6.49	1332400
2005-07-08	6.46	6.88	6.46	6.86	685600
2005-07-11	6.90	7.09	6.86	7.09	817200
2005-07-12	7.03	7.10	6.96	7.02	592400
2005-07-13	6.99	7.03	6.81	7.02	827200
2005-07-14	7.10	7.18	7.09	7.14	639600
2005-07-15	7.08	7.19	7.08	7.19	542400
2005-07-18	7.18	7.20	7.07	7.07	659200
2005-07-19	7.10	7.25	7.09	7.23	544800
2005-07-20	7.85	8.44	7.69	8.41	8136400
2005-07-21	8.15	8.43	8.14	8.21	3400800
2005-07-22	8.24	8.25	7.79	8.23	1597200
2005-07-25	8.20	8.31	7.93	8.01	1031200
2005-07-26	7.96	8.19	7.96	8.07	810800
2005-07-27	8.13	8.19	7.90	8.06	725200
2005-07-28	8.06	8.30	8.01	8.30	503600
2005-07-29	8.24	8.37	8.23	8.34	1112000
2005-08-01	8.30	8.40	8.21	8.31	648400
2005-08-02	8.25	8.37	8.20	8.36	553600
2005-08-03	8.35	8.37	8.24	8.28	858400
2005-08-04	8.25	8.25	7.86	7.95	789200
2005-08-05	7.93	7.97	7.74	7.76	903600
2005-08-08	7.84	7.85	7.70	7.79	771600
2005-08-09	7.82	7.90	7.76	7.83	462800
2005-08-10	7.86	7.99	7.73	7.84	632000
2005-08-11	7.82	7.87	7.72	7.72	965600
2005-08-12	7.69	7.78	7.61	7.72	687200
2005-08-15	7.71	7.85	7.64	7.85	640000
2005-08-16	7.85	7.86	7.55	7.62	872000
2005-08-17	7.60	7.79	7.58	7.73	540000
2005-08-18	7.68	7.69	7.52	7.59	736400
2005-08-19	7.57	7.80	7.57	7.68	411200
2005-08-22	7.74	7.84	7.70	7.77	535600
2005-08-23	7.75	7.78	7.64	7.65	506000
2005-08-24	7.69	7.83	7.58	7.59	510000
2005-08-25	7.57	7.68	7.55	7.60	775600
2005-08-26	7.58	7.58	7.39	7.43	723600
2005-08-29	7.43	7.49	7.27	7.44	734400
2005-08-30	7.42	7.47	7.20	7.35	588400
2005-08-31	7.36	7.55	7.18	7.44	853600
2005-09-01	7.45	7.50	7.34	7.47	682800
2005-09-02	7.44	7.67	7.44	7.59	672800
2005-09-06	7.61	7.77	7.57	7.73	670000
2005-09-07	7.71	7.74	7.49	7.55	676000
2005-09-08	7.52	7.55	7.38	7.51	677600
2005-09-09	7.51	7.68	7.50	7.64	778000
2005-09-12	7.61	7.88	7.56	7.86	866000
2005-09-13	7.81	7.81	7.50	7.53	794800
2005-09-14	7.53	7.57	7.32	7.41	700800
2005-09-15	7.39	7.56	7.39	7.55	844000
2005-09-16	7.58	7.81	7.52	7.81	2698800
2005-09-19	7.79	7.84	7.53	7.58	637200
2005-09-20	7.60	7.84	7.56	7.65	623600
2005-09-21	7.62	7.63	7.28	7.34	599600
2005-09-22	7.37	7.37	7.14	7.23	603200
2005-09-23	7.22	7.30	7.09	7.25	440800
2005-09-26	7.30	7.43	7.18	7.35	1034400
2005-09-27	7.38	7.40	7.06	7.18	551200
2005-09-28	7.16	7.34	7.08	7.27	513600
2005-09-29	7.23	7.41	7.14	7.39	402400
2005-09-30	7.44	7.59	7.29	7.52	723600
2005-10-03	7.50	7.81	7.47	7.80	995200
2005-10-04	7.82	7.93	7.64	7.65	818400
2005-10-05	7.61	7.81	7.33	7.55	1036000
2005-10-06	7.59	7.69	7.34	7.40	1136400
2005-10-07	7.44	7.58	7.21	7.51	850400
2005-10-10	7.55	7.65	7.37	7.54	764400
2005-10-11	7.56	7.59	7.27	7.28	659600
2005-10-12	7.23	7.33	7.00	7.24	911600
2005-10-13	7.21	7.51	7.11	7.44	2358800
2005-10-14	7.51	7.51	7.20	7.36	1040800
2005-10-17	7.34	7.34	7.08	7.30	962800
2005-10-18	7.17	7.40	6.71	6.97	2246800
2005-10-19	6.92	6.96	6.70	6.90	1962800
2005-10-20	6.92	7.04	6.78	6.97	1013200
2005-10-21	6.94	7.15	6.94	7.04	659600
2005-10-24	7.06	7.22	7.01	7.22	428800
2005-10-25	7.18	7.20	7.05	7.15	608400
2005-10-26	7.09	7.20	6.94	7.04	843200
2005-10-27	7.00	7.06	6.73	6.80	976400
2005-10-28	6.86	7.06	6.76	7.01	536800
2005-10-31	7.05	7.19	7.01	7.15	814400
2005-11-01	7.10	7.17	6.99	7.05	660000
2005-11-02	7.09	7.42	7.09	7.35	689200
2005-11-03	7.42	7.55	7.42	7.54	995200
2005-11-04	7.56	7.69	7.55	7.67	985200
2005-11-07	7.71	7.75	7.59	7.62	1105600
2005-11-08	7.55	7.70	7.50	7.65	553200
2005-11-09	7.60	7.73	7.56	7.69	581600
2005-11-10	7.66	7.86	7.56	7.79	967600
2005-11-11	7.74	7.78	7.67	7.72	213600
2005-11-14	7.71	7.81	7.70	7.73	582800
2005-11-15	7.69	7.75	7.50	7.50	680000
2005-11-16	7.51	7.61	7.50	7.58	569200
2005-11-17	7.56	7.67	7.52	7.61	1136000
2005-11-18	7.66	7.73	7.64	7.68	796800
2005-11-21	7.69	7.73	7.66	7.67	904400
2005-11-22	7.73	7.79	7.67	7.76	660000
2005-11-23	7.72	7.88	7.72	7.76	417600
2005-11-25	7.73	7.83	7.73	7.80	73600
2005-11-28	7.86	7.86	7.62	7.63	918800
2005-11-29	7.69	7.73	7.59	7.71	787200
2005-11-30	7.64	7.76	7.47	7.74	900400
2005-12-01	7.76	7.93	7.71	7.87	884400
2005-12-02	7.83	7.86	7.69	7.83	490800
2005-12-05	7.79	7.79	7.51	7.60	902000
2005-12-06	7.60	7.68	7.53	7.56	619600
2005-12-07	7.60	7.66	7.31	7.40	1116800
2005-12-08	7.45	7.51	7.14	7.19	1204800
2005-12-09	7.15	7.43	7.15	7.39	738000
2005-12-12	7.37	7.51	7.37	7.47	486400
2005-12-13	7.92	8.15	7.84	8.00	3340400
2005-12-14	8.07	8.18	8.00	8.07	1241600
2005-12-15	8.07	8.07	7.77	7.85	759200
2005-12-16	7.87	7.96	7.73	7.88	1691600
2005-12-19	7.82	7.98	7.70	7.82	685200
2005-12-20	7.78	7.94	7.76	7.79	406400
2005-12-21	7.75	7.89	7.68	7.79	554800
2005-12-22	7.77	7.86	7.62	7.74	546800
2005-12-23	7.78	7.89	7.76	7.85	216400
2005-12-27	7.87	7.93	7.59	7.59	496000
2005-12-28	7.61	7.67	7.48	7.65	254800
2005-12-29	7.62	7.72	7.57	7.61	281600
2005-12-30	7.57	7.62	7.36	7.52	704400
2006-01-03	7.58	7.64	7.31	7.44	1513200
2006-01-04	7.38	7.75	7.38	7.59	976400
2006-01-05	7.57	7.93	7.57	7.84	1967200
2006-01-06	7.88	8.09	7.88	8.05	860800
2006-01-09	8.08	8.31	7.84	8.06	1842800
2006-01-10	7.38	7.81	7.17	7.72	6257200
2006-01-11	7.78	7.87	7.55	7.65	2320000
2006-01-12	7.58	7.60	7.46	7.52	1424400
2006-01-13	7.49	7.62	7.46	7.51	717200
2006-01-17	7.51	7.55	7.43	7.45	771200
2006-01-18	7.38	7.55	7.33	7.43	1110000
2006-01-19	7.48	7.60	7.41	7.50	943600
2006-01-20	7.54	7.56	7.38	7.39	771200
2006-01-23	7.49	7.49	7.28	7.38	1094800
2006-01-24	7.42	7.55	7.37	7.41	1184400
2006-01-25	7.47	7.47	7.37	7.41	1134400
2006-01-26	7.14	7.20	6.80	6.95	6568800
2006-01-27	6.99	7.44	6.96	7.34	2691600
2006-01-30	7.33	7.44	7.25	7.28	1470800
2006-01-31	7.25	7.37	7.25	7.30	967600
2006-02-01	7.25	7.38	7.23	7.28	913600
2006-02-02	7.29	7.31	7.20	7.27	830400
2006-02-03	7.26	7.29	7.07	7.09	1251600
2006-02-06	7.08	7.15	7.03	7.12	1034800
2006-02-07	7.09	7.18	6.94	7.05	1326800
2006-02-08	7.02	7.26	7.02	7.22	825200
2006-02-09	7.21	7.25	6.98	6.98	1266000
2006-02-10	6.96	7.10	6.93	7.07	1480400
2006-02-13	7.02	7.11	6.99	6.99	707200
2006-02-14	7.03	7.10	6.89	7.03	741200
2006-02-15	7.01	7.11	6.98	7.06	738000
2006-02-16	7.07	7.17	7.04	7.07	622800
2006-02-17	7.11	7.11	6.98	6.99	501600
2006-02-21	6.98	7.05	6.88	6.89	631600
2006-02-22	6.94	7.02	6.88	7.00	443600
2006-02-23	6.95	6.96	6.88	6.89	619600
2006-02-24	6.87	7.00	6.87	6.98	527200
2006-02-27	6.98	7.10	6.94	6.96	622800
2006-02-28	6.94	7.09	6.85	6.88	959600
2006-03-01	6.93	7.17	6.88	7.17	1743600
2006-03-02	7.16	7.22	7.13	7.20	942800
2006-03-03	7.17	7.32	7.15	7.26	2499200
2006-03-06	7.30	7.30	7.23	7.28	914400
2006-03-07	7.25	7.29	7.12	7.16	1304800
2006-03-08	7.15	7.15	7.05	7.07	1152000
2006-03-09	7.07	7.17	7.00	7.13	694800
2006-03-10	7.11	7.18	7.09	7.14	474800
2006-03-13	7.19	7.25	7.11	7.12	693600
2006-03-14	7.12	7.17	7.08	7.16	627200
2006-03-15	7.15	7.19	7.08	7.15	542400
2006-03-16	7.15	7.18	7.05	7.08	2246400
2006-03-17	7.12	7.15	7.06	7.10	1588400
2006-03-20	7.08	7.14	7.07	7.14	648000
2006-03-21	7.12	7.13	6.96	7.01	775200
2006-03-22	6.98	7.08	6.95	7.05	488000
2006-03-23	7.02	7.05	6.96	7.03	830800
2006-03-24	7.04	7.11	6.97	7.11	415600
2006-03-27	7.06	7.07	6.97	7.00	534000
2006-03-28	7.00	7.06	6.98	6.99	432800
2006-03-29	6.97	7.11	6.97	7.09	730000
2006-03-30	7.13	7.29	7.11	7.25	1196000
2006-03-31	7.19	7.43	7.19	7.41	1228400
2006-04-03	7.41	7.50	7.38	7.39	926000
2006-04-04	7.44	7.47	7.36	7.39	642000
2006-04-05	7.40	7.46	7.36	7.46	643600
2006-04-06	7.44	7.50	7.39	7.50	585600
2006-04-07	7.50	7.50	7.22	7.29	685200
2006-04-10	7.28	7.29	6.98	7.00	902000
2006-04-11	7.03	7.10	6.88	6.93	631600
2006-04-12	6.94	7.08	6.88	7.03	359200
2006-04-13	7.04	7.19	6.92	7.12	516400
2006-04-17	7.10	7.12	6.98	7.03	968400
2006-04-18	7.00	7.05	6.98	7.04	945600
2006-04-19	7.07	7.21	7.01	7.19	718800
2006-04-20	7.15	7.42	7.15	7.41	1098400
2006-04-21	7.40	7.46	7.24	7.28	910400
2006-04-24	7.30	7.36	7.16	7.27	894000
2006-04-25	6.78	7.14	6.37	6.44	5333600
2006-04-26	6.44	6.71	6.39	6.60	3088800
2006-04-27	6.55	6.73	6.44	6.64	1669600
2006-04-28	6.60	6.73	6.54	6.66	1031200
2006-05-01	6.64	6.72	6.54	6.56	1448800
2006-05-02	6.61	6.70	6.45	6.67	1045200
2006-05-03	6.66	6.81	6.61	6.76	1247200
2006-05-04	6.78	6.92	6.74	6.90	1396800
2006-05-05	6.94	7.00	6.87	6.99	696000
2006-05-08	6.94	7.00	6.87	7.00	1409600
2006-05-09	6.97	7.04	6.94	7.03	1308800
2006-05-10	7.03	7.14	6.97	7.00	1755200
2006-05-11	6.96	6.98	6.68	6.76	1330800
2006-05-12	6.75	6.78	6.55	6.68	1262000
2006-05-15	6.67	6.72	6.50	6.61	1254000
2006-05-16	6.59	6.65	6.46	6.49	894000
2006-05-17	6.44	6.54	6.43	6.44	1340400
2006-05-18	6.49	6.59	6.41	6.41	1395200
2006-05-19	6.41	6.49	6.30	6.40	681600
2006-05-22	6.36	6.60	6.27	6.50	1087600
2006-05-23	6.55	6.71	6.50	6.58	1094800
2006-05-24	6.60	6.67	6.37	6.59	949600
2006-05-25	6.64	6.69	6.54	6.69	749600
2006-05-26	6.70	6.81	6.60	6.70	789200
2006-05-30	6.69	6.69	6.25	6.26	1824400
2006-05-31	6.26	6.32	6.17	6.28	2134000
2006-06-01	6.31	6.49	6.24	6.47	1062800
2006-06-02	6.51	6.51	6.40	6.49	808800
2006-06-05	6.49	6.50	6.31	6.33	1066400
2006-06-06	6.37	6.37	6.17	6.25	1098000
2006-06-07	6.25	6.42	6.19	6.21	547200
2006-06-08	6.20	6.37	6.18	6.28	999200
2006-06-09	6.33	6.37	6.24	6.25	466000
2006-06-12	6.25	6.28	6.10	6.13	842000
2006-06-13	6.13	6.41	6.06	6.35	1206000
2006-06-14	6.33	6.48	6.26	6.44	1474000
2006-06-15	6.47	6.61	6.45	6.55	1088800
2006-06-16	6.53	6.56	6.44	6.44	3360400
2006-06-19	6.44	6.46	6.27	6.34	1358000
2006-06-20	6.33	6.44	6.27	6.37	425200
2006-06-21	6.36	6.51	6.32	6.42	530400
2006-06-22	6.39	6.39	6.23	6.29	1040000
2006-06-23	6.26	6.31	6.18	6.26	595200
2006-06-26	6.29	6.32	6.24	6.31	511600
2006-06-27	6.33	6.33	6.09	6.13	586800
2006-06-28	6.18	6.29	6.17	6.27	762800
2006-06-29	6.32	6.52	6.25	6.52	647600
2006-06-30	6.56	6.58	6.38	6.51	2330800
2006-07-03	6.46	6.55	6.38	6.53	332400
2006-07-05	6.46	6.50	6.28	6.38	641600
2006-07-06	6.40	6.45	6.31	6.38	580000
2006-07-07	6.35	6.41	6.25	6.26	607920
2006-07-10	6.27	6.35	6.24	6.25	576604
2006-07-11	6.24	6.26	6.07	6.19	1568656
2006-07-12	6.17	6.17	5.85	5.90	1974320
2006-07-13	5.89	5.93	5.77	5.84	1081096
2006-07-14	5.79	5.95	5.79	5.87	1155476
2006-07-17	5.88	5.93	5.75	5.85	728248
2006-07-18	5.90	6.03	5.80	5.94	1475488
2006-07-19	5.57	5.71	5.39	5.56	3155536
2006-07-20	5.56	5.61	5.43	5.43	2208468
2006-07-21	5.40	5.44	5.22	5.29	1154328
2006-07-24	5.34	5.65	5.34	5.57	1037984
2006-07-25	5.56	5.72	5.52	5.61	896224
2006-07-26	5.57	5.61	5.49	5.51	939472
2006-07-27	5.55	5.58	5.33	5.37	1296156
2006-07-28	5.41	5.89	5.41	5.87	1333956
2006-07-31	5.85	5.94	5.76	5.90	1280220
2006-08-01	5.86	5.95	5.72	5.79	1054360
2006-08-02	5.82	6.02	5.82	6.01	1146568
2006-08-03	5.94	6.11	5.78	6.09	1059500
2006-08-04	6.18	6.40	6.01	6.09	1310708
2006-08-07	6.02	6.09	5.86	5.89	882320
2006-08-08	5.91	5.97	5.80	5.80	1223232
2006-08-09	5.87	5.93	5.67	5.69	1534264
2006-08-10	5.63	5.78	5.60	5.73	1465160
2006-08-11	5.70	5.83	5.64	5.80	624276
2006-08-14	5.82	6.06	5.82	5.96	814896
2006-08-15	6.08	6.19	6.05	6.17	399824
2006-08-16	6.21	6.29	6.18	6.26	1154748
2006-08-17	6.22	6.33	6.22	6.30	575024
2006-08-18	6.31	6.31	6.10	6.26	971868
2006-08-21	6.20	6.22	6.08	6.12	402688
2006-08-22	6.10	6.12	6.05	6.09	584524
2006-08-23	6.12	6.15	5.91	5.96	617564
2006-08-24	5.99	6.00	5.89	5.95	525792
2006-08-25	5.91	6.05	5.91	5.97	2821476
2006-08-28	5.99	6.22	5.97	6.20	3050620
2006-08-29	6.22	6.30	6.14	6.29	609556
2006-08-30	6.30	6.49	6.29	6.40	803420
2006-08-31	6.43	6.45	6.32	6.38	733412
2006-09-01	6.44	6.46	6.32	6.33	487212
2006-09-05	6.36	6.47	6.30	6.44	528360
2006-09-06	6.38	6.47	6.31	6.31	978484
2006-09-07	6.27	6.36	6.15	6.24	432868
2006-09-08	6.24	6.33	6.21	6.26	396276
2006-09-11	6.20	6.26	6.12	6.15	689916
2006-09-12	6.17	6.40	6.10	6.34	745036
2006-09-13	6.36	6.39	6.29	6.37	469800
2006-09-14	6.36	6.39	6.27	6.31	600704
2006-09-15	6.36	6.38	6.16	6.29	1749544
2006-09-18	6.25	6.33	6.23	6.25	967032
2006-09-19	6.25	6.27	6.03	6.09	1271408
2006-09-20	6.10	6.19	6.06	6.11	1798316
2006-09-21	6.13	6.15	5.96	5.98	1610992
2006-09-22	5.98	5.98	5.84	5.95	512096
2006-09-25	5.97	6.06	5.95	6.05	1150980
2006-09-26	6.06	6.18	6.02	6.03	1455572
2006-09-27	6.02	6.12	6.02	6.10	1291428
2006-09-28	6.14	6.40	6.13	6.35	2587920
2006-09-29	6.34	6.39	6.31	6.32	1092100
2006-10-02	6.30	6.32	6.17	6.18	808320
2006-10-03	6.15	6.19	5.97	6.02	1465680
2006-10-04	6.02	6.23	5.96	6.21	3061564
2006-10-05	6.19	6.31	6.19	6.28	685184
2006-10-06	6.24	6.32	6.18	6.25	380884
2006-10-09	6.22	6.33	6.13	6.31	536480
2006-10-10	6.31	6.33	6.18	6.32	987912
2006-10-11	6.27	6.42	6.27	6.32	878376
2006-10-12	6.35	6.60	6.35	6.60	819760
2006-10-13	6.58	6.67	6.56	6.59	1316268
2006-10-16	6.62	6.75	6.58	6.71	736096
2006-10-17	6.64	6.73	6.55	6.68	1786400
2006-10-18	5.73	5.98	5.41	5.68	11784800
2006-10-19	5.63	5.75	5.63	5.71	4380364
2006-10-20	5.78	5.78	5.68	5.69	1505668
2006-10-23	5.68	5.70	5.60	5.65	1053232
2006-10-24	5.65	5.70	5.57	5.62	1065748
2006-10-25	5.61	5.79	5.61	5.79	1669124
2006-10-26	5.84	5.87	5.72	5.87	1472240
2006-10-27	5.83	5.92	5.73	5.76	938712
2006-10-30	5.75	5.81	5.69	5.78	1231824
2006-10-31	5.81	5.86	5.73	5.76	1171056
2006-11-01	5.81	5.85	5.67	5.68	967052
2006-11-02	5.65	5.72	5.58	5.62	962728
2006-11-03	5.64	5.76	5.64	5.74	1348052
2006-11-06	5.78	5.86	5.74	5.80	828144
2006-11-07	5.78	5.92	5.76	5.87	1962676
2006-11-08	5.83	5.99	5.80	5.92	819304
2006-11-09	5.96	5.96	5.83	5.88	705828
2006-11-10	5.90	5.99	5.85	5.99	592216
2006-11-13	5.98	6.11	5.97	6.07	757752
2006-11-14	6.03	6.24	5.97	6.22	1116780
2006-11-15	6.25	6.41	6.21	6.36	997224
2006-11-16	6.37	6.42	6.28	6.36	771384
2006-11-17	6.34	6.34	6.23	6.25	942456
2006-11-20	6.24	6.26	6.20	6.25	1124028
2006-11-21	6.27	6.33	6.21	6.28	570120
2006-11-22	6.31	6.37	6.27	6.34	259884
2006-11-24	6.27	6.32	6.25	6.30	257800
2006-11-27	6.30	6.35	6.12	6.13	1329900
2006-11-28	6.10	6.16	6.05	6.11	797860
2006-11-29	6.17	6.26	6.10	6.18	865268
2006-11-30	6.19	6.19	6.09	6.11	1362020
2006-12-01	6.12	6.12	5.89	5.96	1281420
2006-12-04	5.95	6.11	5.95	6.07	1121404
2006-12-05	6.06	6.10	5.96	6.05	650400
2006-12-06	6.02	6.07	5.98	5.99	760396
2006-12-07	6.00	6.01	5.83	5.87	942784
2006-12-08	5.84	5.96	5.81	5.89	704676
2006-12-11	5.91	5.94	5.82	5.85	806592
2006-12-12	5.87	5.89	5.77	5.83	475776
2006-12-13	5.86	5.91	5.78	5.82	942848
2006-12-14	5.84	5.90	5.81	5.85	1047992
2006-12-15	5.82	5.93	5.79	5.83	1826112
2006-12-18	5.84	5.88	5.79	5.79	905856
2006-12-19	5.78	5.79	5.67	5.75	1148048
2006-12-20	5.78	5.93	5.74	5.82	771552
2006-12-21	5.82	5.91	5.80	5.84	660732
2006-12-22	5.85	5.87	5.78	5.85	594968
2006-12-26	5.83	5.96	5.83	5.93	845820
2006-12-27	5.95	6.08	5.94	6.08	870056
2006-12-28	6.06	6.12	6.02	6.06	673932
2006-12-29	6.06	6.10	5.93	5.96	778712
2007-01-03	5.99	6.09	5.95	6.05	876316
2007-01-04	6.03	6.13	5.96	6.11	608512
2007-01-05	6.07	6.11	5.92	5.94	847924
2007-01-08	5.94	6.04	5.90	6.02	898400
2007-01-09	6.01	6.04	5.91	5.95	998136
2007-01-10	5.90	6.05	5.90	6.01	737076
2007-01-11	6.01	6.15	6.01	6.06	636072
2007-01-12	6.05	6.14	6.03	6.11	574788
2007-01-16	6.14	6.21	5.99	6.02	985992
2007-01-17	5.97	6.17	5.97	6.05	1222440
2007-01-18	5.98	6.01	5.79	5.85	2025152
2007-01-19	5.85	5.91	5.83	5.88	1647628
2007-01-22	5.84	5.92	5.79	5.87	795540
2007-01-23	5.80	5.96	5.76	5.89	1154836
2007-01-24	5.74	6.03	5.50	5.58	5740692
2007-01-25	5.62	5.67	5.52	5.54	2439304
2007-01-26	5.56	5.62	5.47	5.51	1534420
2007-01-29	5.49	5.49	5.35	5.42	2056008
2007-01-30	5.42	5.54	5.37	5.49	1560348
2007-01-31	5.48	5.51	5.42	5.46	1364860
2007-02-01	5.47	5.60	5.44	5.59	1069976
2007-02-02	5.61	5.63	5.54	5.56	902068
2007-02-05	5.54	5.58	5.48	5.54	1303412
2007-02-06	5.54	5.61	5.54	5.58	805928
2007-02-07	5.60	5.65	5.52	5.65	663080
2007-02-08	5.62	5.66	5.57	5.61	519108
2007-02-09	5.60	5.69	5.53	5.57	993704
2007-02-12	5.56	5.64	5.54	5.60	587988
2007-02-13	5.61	5.69	5.57	5.69	1215000
2007-02-14	5.70	5.78	5.62	5.64	1701932
2007-02-15	5.65	5.68	5.56	5.59	1525436
2007-02-16	5.59	5.63	5.51	5.60	1891168
2007-02-20	5.56	5.77	5.54	5.73	1025824
2007-02-21	5.71	5.76	5.68	5.73	418236
2007-02-22	5.73	5.79	5.70	5.78	650288
2007-02-23	5.77	5.82	5.71	5.79	644520
2007-02-26	5.82	5.84	5.71	5.78	907176
2007-02-27	5.69	5.75	5.52	5.53	1128480
2007-02-28	5.52	5.64	5.43	5.48	923016
2007-03-01	5.42	5.54	5.29	5.49	635452
2007-03-02	5.44	5.49	5.25	5.26	1040328
2007-03-05	5.24	5.46	5.23	5.24	1523964
2007-03-06	5.28	5.40	5.25	5.35	657140
2007-03-07	5.33	5.43	5.30	5.33	971156
2007-03-08	5.40	5.43	5.30	5.33	846740
2007-03-09	5.39	5.39	5.29	5.37	578904
2007-03-12	5.34	5.46	5.34	5.45	578956
2007-03-13	5.41	5.44	5.28	5.29	1027788
2007-03-14	5.26	5.34	5.21	5.26	938544
2007-03-15	5.28	5.42	5.24	5.37	1115544
2007-03-16	5.37	5.40	5.32	5.34	1942560
2007-03-19	5.37	5.43	5.32	5.35	725992
2007-03-20	5.34	5.40	5.31	5.38	852848
2007-03-21	5.36	5.45	5.31	5.44	1066708
2007-03-22	5.46	5.46	5.38	5.46	642144
2007-03-23	5.47	5.52	5.43	5.48	598752
2007-03-26	5.49	5.56	5.45	5.55	775432
2007-03-27	5.52	5.52	5.43	5.49	713288
2007-03-28	5.46	5.52	5.43	5.48	2150772
2007-03-29	5.50	5.50	5.36	5.44	800848
2007-03-30	5.44	5.45	5.34	5.42	1061052
2007-04-02	5.41	5.43	5.31	5.39	708992
2007-04-03	5.40	5.48	5.37	5.42	643396
2007-04-04	5.41	5.46	5.38	5.44	687460
2007-04-05	5.45	5.47	5.41	5.45	670096
2007-04-09	5.46	5.49	5.41	5.45	545048
2007-04-10	5.46	5.51	5.46	5.51	372100
2007-04-11	5.51	5.52	5.43	5.49	2039648
2007-04-12	5.46	5.57	5.45	5.55	593596
2007-04-13	5.55	5.58	5.51	5.58	430460
2007-04-16	5.55	5.77	5.55	5.75	868680
2007-04-17	5.71	5.73	5.64	5.70	890900
2007-04-18	5.09	5.48	5.05	5.38	4719084
2007-04-19	5.36	5.38	5.26	5.32	1863372
2007-04-20	5.34	5.42	5.31	5.39	1121556
2007-04-23	5.37	5.38	5.30	5.35	917052
2007-04-24	5.34	5.42	5.30	5.35	980876
2007-04-25	5.37	5.45	5.33	5.42	1534576
2007-04-26	5.44	5.48	5.40	5.47	926192
2007-04-27	5.44	5.49	5.42	5.45	701800
2007-04-30	5.46	5.49	5.38	5.39	1346980
2007-05-01	5.38	5.49	5.38	5.47	2162488
2007-05-02	5.47	5.69	5.47	5.64	2342372
2007-05-03	5.64	5.75	5.63	5.75	1409592
2007-05-04	5.75	5.95	5.73	5.89	1665472
2007-05-07	5.87	5.94	5.81	5.85	1657588
2007-05-08	5.82	5.84	5.64	5.78	1122648
2007-05-09	5.76	5.86	5.70	5.83	642468
2007-05-10	5.84	5.84	5.69	5.70	1251820
2007-05-11	5.70	5.84	5.69	5.83	1330696
2007-05-14	5.81	5.85	5.74	5.81	1927300
2007-05-15	5.82	5.86	5.74	5.83	1687756
2007-05-16	5.83	5.84	5.75	5.83	2085500
2007-05-17	5.82	5.84	5.76	5.80	1073364
2007-05-18	5.82	5.94	5.75	5.90	1227048
2007-05-21	5.89	6.06	5.87	6.00	1110900
2007-05-22	5.99	5.99	5.85	5.91	1459492
2007-05-23	5.93	5.94	5.84	5.85	1321100
2007-05-24	5.86	5.87	5.75	5.77	1220512
2007-05-25	5.74	5.80	5.74	5.80	1397068
2007-05-29	5.83	5.86	5.77	5.84	978388
2007-05-30	5.78	5.82	5.73	5.81	1082096
2007-05-31	5.83	5.89	5.78	5.88	2154884
2007-06-01	5.91	5.91	5.83	5.87	2360372
2007-06-04	5.85	5.89	5.85	5.86	1508720
2007-06-05	5.85	5.85	5.76	5.80	1291928
2007-06-06	5.75	5.78	5.68	5.73	1604392
2007-06-07	5.70	5.74	5.62	5.62	1063156
2007-06-08	5.63	5.75	5.59	5.71	871200
2007-06-11	5.68	5.76	5.66	5.70	1445764
2007-06-12	5.67	5.71	5.60	5.63	1455760
2007-06-13	5.62	5.75	5.58	5.72	1238176
2007-06-14	5.71	5.82	5.70	5.80	1014616
2007-06-15	5.86	5.88	5.75	5.87	2459040
2007-06-18	5.87	5.89	5.80	5.85	1657916
2007-06-19	5.81	5.87	5.76	5.81	1008260
2007-06-20	5.82	5.88	5.79	5.83	1333216
2007-06-21	5.79	5.93	5.74	5.93	1388296
2007-06-22	5.90	5.93	5.75	5.78	2947352
2007-06-25	5.78	5.82	5.66	5.70	1095900
2007-06-26	5.72	5.73	5.62	5.70	1544420
2007-06-27	5.72	5.77	5.61	5.76	985404
2007-06-28	5.77	5.83	5.70	5.71	1260036
2007-06-29	5.73	5.75	5.61	5.63	977828
2007-07-02	5.67	5.70	5.58	5.63	1572576
2007-07-03	5.63	5.68	5.57	5.67	397724
2007-07-05	5.66	5.66	5.53	5.59	944300
2007-07-06	5.58	5.61	5.49	5.57	1005116
2007-07-09	5.57	5.66	5.52	5.65	1126656
2007-07-10	5.63	5.63	5.44	5.46	1477188
2007-07-11	5.45	5.57	5.44	5.55	1048884
2007-07-12	5.57	5.75	5.56	5.74	1647344
2007-07-13	5.76	5.93	5.73	5.87	1746744
2007-07-16	5.89	5.95	5.78	5.92	1741748
2007-07-17	5.92	5.98	5.83	5.94	2191680
2007-07-18	5.90	5.91	5.71	5.81	1126404
2007-07-19	5.77	5.98	5.77	5.96	1221184
2007-07-20	5.95	5.98	5.83	5.87	1382108
2007-07-23	5.87	5.90	5.78	5.87	1301604
2007-07-24	5.80	5.82	5.68	5.70	1255028
2007-07-25	5.69	5.72	5.57	5.70	1304712
2007-07-26	5.59	5.60	5.33	5.42	1880172
2007-07-27	5.38	5.45	5.25	5.26	1230932
2007-07-30	5.24	5.41	5.23	5.38	1564304
2007-07-31	5.44	5.44	5.25	5.26	1137624
2007-08-01	5.24	5.34	5.20	5.29	1092816
2007-08-02	5.31	5.37	5.27	5.37	899324
2007-08-03	5.36	5.37	5.09	5.10	1108080
2007-08-06	5.13	5.41	5.06	5.39	1640284
2007-08-07	5.35	5.68	5.35	5.67	2226856
2007-08-08	5.79	6.47	5.79	6.02	6447752
2007-08-09	5.88	6.25	5.84	6.12	4974868
2007-08-10	6.04	6.10	5.49	5.73	3196128
2007-08-13	5.80	5.80	5.48	5.52	1654468
2007-08-14	5.53	5.58	5.34	5.37	1289840
2007-08-15	5.38	5.64	5.30	5.42	1386496
2007-08-16	4.97	5.02	4.31	4.77	4714868
2007-08-17	5.04	5.04	4.78	4.82	3758108
2007-08-20	4.87	4.87	4.68	4.75	3603944
2007-08-21	4.74	4.79	4.72	4.73	3044888
2007-08-22	4.78	4.78	4.63	4.67	1972076
2007-08-23	4.70	4.71	4.53	4.55	1342108
2007-08-24	4.54	4.71	4.53	4.70	1169608
2007-08-27	4.68	4.75	4.65	4.66	1318716
2007-08-28	4.63	4.65	4.41	4.44	1736536
2007-08-29	4.48	4.58	4.44	4.56	1918460
2007-08-30	4.51	4.60	4.50	4.57	2386852
2007-08-31	4.65	4.66	4.54	4.61	981976
2007-09-04	4.60	4.71	4.56	4.66	1809644
2007-09-05	4.63	4.65	4.47	4.49	1320852
2007-09-06	4.50	4.55	4.38	4.48	1229204
2007-09-07	4.40	4.49	4.28	4.30	1085024
2007-09-10	4.31	4.33	4.17	4.26	1502336
2007-09-11	4.27	4.31	4.25	4.29	2294460
2007-09-12	4.28	4.35	4.28	4.32	1472788
2007-09-13	4.34	4.39	4.31	4.37	1910240
2007-09-14	4.32	4.38	4.30	4.34	853316
2007-09-17	4.32	4.34	4.30	4.33	2803756
2007-09-18	4.36	4.50	4.31	4.49	1642628
2007-09-19	4.54	4.61	4.45	4.46	995632
2007-09-20	4.44	4.53	4.43	4.49	866236
2007-09-21	4.53	4.53	4.41	4.42	1628360
2007-09-24	4.42	4.43	4.31	4.32	827952
2007-09-25	4.28	4.42	4.28	4.41	1290500
2007-09-26	4.44	4.54	4.42	4.47	1046540
2007-09-27	4.48	4.51	4.40	4.45	944772
2007-09-28	4.46	4.51	4.37	4.44	874656
2007-10-01	4.43	4.62	4.42	4.51	1170040
2007-10-02	4.52	4.58	4.45	4.56	691048
2007-10-03	4.52	4.62	4.52	4.56	486080
2007-10-04	4.57	4.67	4.49	4.67	926300
2007-10-05	4.71	4.82	4.69	4.76	705892
2007-10-08	4.74	4.78	4.74	4.76	1298084
2007-10-09	4.77	4.79	4.71	4.75	1868648
2007-10-10	4.73	4.79	4.73	4.75	1376360
2007-10-11	4.77	4.80	4.69	4.75	2231588
2007-10-12	4.76	4.77	4.69	4.72	662524
2007-10-15	4.72	4.74	4.58	4.63	1121396
2007-10-16	4.60	4.65	4.56	4.57	1100416
2007-10-17	4.63	4.65	4.53	4.60	841176
2007-10-18	4.58	4.59	4.47	4.54	648212
2007-10-19	4.54	4.55	4.36	4.36	911248
2007-10-22	4.32	4.51	4.32	4.48	595904
2007-10-23	4.58	4.58	4.41	4.46	971528
2007-10-24	4.42	4.49	4.35	4.47	979212
2007-10-25	4.47	4.51	4.39	4.42	950364
2007-10-26	4.49	4.51	4.41	4.51	507888
2007-10-29	4.53	4.58	4.37	4.43	1071552
2007-10-30	4.42	4.50	4.41	4.45	804540
2007-10-31	4.48	4.53	4.34	4.50	1708808
2007-11-01	4.42	4.49	4.19	4.21	1369712
2007-11-02	5.15	5.59	4.88	5.00	8777512
2007-11-05	4.89	5.28	4.89	5.21	3468096
2007-11-06	5.28	5.38	5.21	5.33	2219104
2007-11-07	5.26	5.31	5.09	5.10	1772508
2007-11-08	5.13	5.26	5.12	5.18	1736696
2007-11-09	5.10	5.26	5.09	5.17	1293964
2007-11-12	5.18	5.43	5.16	5.19	1564964
2007-11-13	5.25	5.31	5.19	5.26	1151376
2007-11-14	5.28	5.34	5.20	5.26	1071672
2007-11-15	5.23	5.23	5.09	5.12	796600
2007-11-16	5.16	5.25	5.04	5.15	938376
2007-11-19	5.08	5.13	5.02	5.04	835268
2007-11-20	5.06	5.15	4.99	5.08	1144744
2007-11-21	5.04	5.10	4.99	5.00	800380
2007-11-23	5.05	5.20	5.03	5.16	209304
2007-11-26	5.16	5.21	5.01	5.03	761348
2007-11-27	5.10	5.30	5.01	5.15	1799508
2007-11-28	5.23	5.32	5.14	5.26	1086260
2007-11-29	5.26	5.31	5.18	5.23	787180
2007-11-30	5.30	5.30	5.05	5.07	1111944
2007-12-03	5.03	5.15	4.97	4.97	656604
2007-12-04	4.94	5.03	4.93	4.96	724848
2007-12-05	5.04	5.14	4.95	5.10	674604
2007-12-06	5.10	5.25	5.04	5.25	662044
2007-12-07	5.24	5.24	5.12	5.17	528048
2007-12-10	5.17	5.24	5.08	5.12	531224
2007-12-11	5.18	5.26	5.03	5.03	956808
2007-12-12	5.13	5.25	5.00	5.08	604356
2007-12-13	5.04	5.07	4.97	5.01	1622680
2007-12-14	4.95	5.04	4.89	4.89	854344
2007-12-17	4.88	5.00	4.85	4.86	644264
2007-12-18	4.93	5.06	4.89	5.06	1418872
2007-12-19	5.04	5.12	4.99	5.08	1040700
2007-12-20	5.14	5.18	5.08	5.17	1061936
2007-12-21	5.26	5.28	5.20	5.25	1978976
2007-12-24	5.26	5.26	5.20	5.24	334752
2007-12-26	5.24	5.31	5.18	5.28	586396
2007-12-27	5.28	5.28	5.00	5.00	882860
2007-12-28	5.02	5.09	5.01	5.02	788880
2007-12-31	5.04	5.08	5.00	5.04	934092
2008-01-02	5.02	5.10	4.95	4.97	1643344
2008-01-03	5.00	5.04	4.90	4.90	1069100
2008-01-04	4.89	4.89	4.66	4.72	973320
2008-01-07	4.75	4.79	4.61	4.68	895396
2008-01-08	4.71	4.78	4.46	4.46	802820
2008-01-09	4.47	4.62	4.47	4.57	976264
2008-01-10	4.51	4.64	4.45	4.61	843912
2008-01-11	4.56	4.56	4.38	4.39	690380
2008-01-14	4.44	4.52	4.38	4.47	723224
2008-01-15	4.40	4.48	4.36	4.40	551308
2008-01-16	4.38	4.50	4.31	4.40	943416
2008-01-17	4.43	4.47	4.27	4.30	563932
2008-01-18	4.30	4.37	4.11	4.13	1083804
2008-01-22	4.04	4.36	3.98	4.19	1105620
2008-01-23	4.12	4.23	3.88	4.09	1978212
2008-01-24	4.08	4.08	3.90	3.98	1933484
2008-01-25	4.05	4.05	3.97	4.05	3594236
2008-01-28	4.01	4.04	3.97	4.00	2258464
2008-01-29	4.02	4.04	3.96	3.98	1768500
2008-01-30	3.95	3.97	3.83	3.88	2430860
2008-01-31	3.81	3.92	3.78	3.83	2034632
2008-02-01	3.85	4.07	3.81	4.05	1375076
2008-02-04	4.04	4.10	3.99	4.05	1180576
2008-02-05	3.96	4.01	3.92	3.92	939764
2008-02-06	3.96	4.03	3.90	3.91	624080
2008-02-07	3.89	3.95	3.80	3.85	698784
2008-02-08	3.83	3.83	3.72	3.76	1340436
2008-02-11	3.77	3.81	3.67	3.70	1331368
2008-02-12	3.73	3.86	3.70	3.82	1244700
2008-02-13	3.86	4.00	3.78	3.99	1236508
2008-02-14	4.04	4.04	3.83	3.85	1084884
2008-02-15	4.40	5.02	4.30	4.86	11784932
2008-02-19	4.86	4.93	4.64	4.68	2830312
2008-02-20	4.64	4.81	4.63	4.76	2011032
2008-02-21	4.78	4.88	4.70	4.72	2009928
2008-02-22	4.73	4.76	4.64	4.71	1421312
2008-02-25	4.71	4.91	4.69	4.89	1519876
2008-02-26	4.87	4.99	4.85	4.85	1842312
2008-02-27	4.80	4.99	4.80	4.97	2062284
2008-02-28	4.92	4.99	4.86	4.93	1496320
2008-02-29	4.86	4.95	4.83	4.83	1424868
2008-03-03	4.85	4.94	4.76	4.87	1306792
2008-03-04	4.81	4.92	4.79	4.89	1468968
2008-03-05	4.92	4.96	4.82	4.83	1152064
2008-03-06	4.82	4.96	4.82	4.89	1208352
2008-03-07	4.82	5.00	4.82	4.93	1763440
2008-03-10	4.96	4.96	4.80	4.83	1690900
2008-03-11	4.95	5.00	4.86	4.95	2065072
2008-03-12	4.97	5.12	4.96	4.97	2287852
2008-03-13	4.95	5.13	4.90	5.10	1564444
2008-03-14	5.13	5.18	4.98	5.06	1778988
2008-03-17	4.91	5.08	4.85	4.96	2115716
2008-03-18	5.06	5.19	4.97	5.15	1566136
2008-03-19	5.20	5.22	5.04	5.04	1164756
2008-03-20	5.09	5.28	5.02	5.28	3824316
2008-03-24	5.29	5.54	5.28	5.43	1550960
2008-03-25	5.45	5.51	5.37	5.48	760216
2008-03-26	5.46	5.52	5.33	5.35	1105464
2008-03-27	5.36	5.46	5.28	5.31	892224
2008-03-28	5.33	5.39	5.27	5.31	1044624
2008-03-31	5.33	5.60	5.31	5.46	972604
2008-04-01	5.48	5.68	5.47	5.66	1688716
2008-04-02	5.68	5.75	5.36	5.73	1409124
2008-04-03	5.69	5.75	5.57	5.68	1353184
2008-04-04	5.71	5.74	5.60	5.68	720352
2008-04-07	5.70	5.82	5.69	5.74	1478008
2008-04-08	5.70	5.78	5.70	5.76	1113360
2008-04-09	5.77	5.84	5.68	5.73	705784
2008-04-10	5.74	5.80	5.72	5.76	1337824
2008-04-11	5.70	5.77	5.53	5.56	876752
2008-04-14	5.55	5.59	5.47	5.49	1390896
2008-04-15	5.53	5.56	5.45	5.53	1110088
2008-04-16	5.59	5.68	5.53	5.60	1572524
2008-04-17	5.59	5.67	5.51	5.58	859840
2008-04-18	5.68	5.70	5.59	5.63	774784
2008-04-21	5.59	5.65	5.49	5.62	1058820
2008-04-22	5.60	5.73	5.57	5.65	1223732
2008-04-23	5.68	5.74	5.63	5.67	592924
2008-04-24	5.68	5.81	5.60	5.76	754640
2008-04-25	5.77	5.80	5.59	5.72	600196
2008-04-28	5.65	5.78	5.63	5.75	858516
2008-04-29	6.03	6.61	6.03	6.47	5460664
2008-04-30	6.26	6.50	6.26	6.30	2352796
2008-05-01	6.31	6.41	6.26	6.36	1641512
2008-05-02	6.43	6.45	6.22	6.24	1206964
2008-05-05	6.24	6.45	6.18	6.31	1495164
2008-05-06	6.28	6.43	6.26	6.32	926576
2008-05-07	6.32	6.49	6.32	6.34	1007288
2008-05-08	6.36	6.46	6.32	6.42	873096
2008-05-09	6.37	6.45	6.31	6.38	687376
2008-05-12	6.39	6.49	6.39	6.49	897368
2008-05-13	6.50	6.57	6.43	6.57	1236524
2008-05-14	6.58	6.71	6.56	6.61	1514600
2008-05-15	6.60	6.65	6.51	6.63	828428
2008-05-16	6.66	6.69	6.55	6.67	1261964
2008-05-19	6.66	6.80	6.60	6.63	1572440
2008-05-20	6.58	6.61	6.50	6.58	1027760
2008-05-21	6.61	6.74	6.54	6.60	1791732
2008-05-22	6.64	6.79	6.58	6.73	1370164
2008-05-23	6.71	6.76	6.52	6.60	1024500
2008-05-27	6.59	6.81	6.59	6.81	1473528
2008-05-28	6.75	6.91	6.70	6.86	1370812
2008-05-29	6.85	6.93	6.82	6.87	1107032
2008-05-30	6.89	6.98	6.79	6.97	1970824
2008-06-02	6.93	7.00	6.79	6.90	1408688
2008-06-03	6.90	7.03	6.81	6.98	1804896
2008-06-04	6.94	7.03	6.90	6.97	1279736
2008-06-05	6.98	7.03	6.94	7.00	1290684
2008-06-06	6.94	6.96	6.84	6.84	837448
2008-06-09	6.88	6.88	6.64	6.77	1164576
2008-06-10	6.74	6.80	6.69	6.74	1174588
2008-06-11	6.74	6.76	6.62	6.62	828696
2008-06-12	6.64	6.75	6.57	6.59	587416
2008-06-13	6.67	6.80	6.55	6.79	530408
2008-06-16	6.77	6.81	6.70	6.73	1254208
2008-06-17	6.77	6.84	6.71	6.78	899980
2008-06-18	6.77	6.80	6.63	6.67	587104
2008-06-19	6.66	6.77	6.63	6.75	662544
2008-06-20	6.72	6.79	6.48	6.56	1959500
2008-06-23	6.59	6.62	6.56	6.57	816500
2008-06-24	6.51	6.65	6.49	6.55	1377856
2008-06-25	6.59	6.83	6.58	6.75	1233676
2008-06-26	6.58	6.61	6.07	6.11	2870792
2008-06-27	6.09	6.23	5.79	5.81	4423512
2008-06-30	5.82	5.90	5.75	5.76	1605100
2008-07-01	5.78	5.88	5.67	5.81	1808112
2008-07-02	5.80	5.86	5.60	5.60	1244812
2008-07-03	5.61	5.62	5.48	5.49	497320
2008-07-07	5.55	5.59	5.42	5.50	805012
2008-07-08	5.48	5.69	5.46	5.66	1164508
2008-07-09	5.69	5.77	5.54	5.54	1483752
2008-07-10	5.53	5.71	5.52	5.59	1084820
2008-07-11	5.56	5.56	5.43	5.50	2104008
2008-07-14	5.55	5.59	5.44	5.53	845980
2008-07-15	5.47	5.67	5.36	5.56	1188320
2008-07-16	5.57	5.85	5.55	5.82	939488
2008-07-17	5.86	5.98	5.76	5.90	825072
2008-07-18	5.86	5.87	5.76	5.82	512128
2008-07-21	5.83	5.93	5.75	5.90	444464
2008-07-22	5.88	6.10	5.88	6.08	974352
2008-07-23	6.10	6.15	5.98	6.00	834984
2008-07-24	6.08	6.09	5.82	5.84	1010660
2008-07-25	5.91	6.04	5.84	5.96	2260080
2008-07-28	5.99	5.99	5.49	5.49	4004068
2008-07-29	4.24	4.68	4.14	4.57	11471220
2008-07-30	4.47	4.70	4.47	4.51	3256048
2008-07-31	4.50	4.73	4.47	4.71	2452756
2008-08-01	4.71	4.75	4.56	4.57	2544964
2008-08-04	4.55	4.63	4.42	4.56	2916324
2008-08-05	4.63	4.74	4.53	4.72	1672800
2008-08-06	4.70	4.82	4.63	4.79	1434404
2008-08-07	4.77	4.86	4.76	4.80	1234864
2008-08-08	4.83	5.08	4.74	5.01	1818960
2008-08-11	5.01	5.26	4.98	5.26	1257408
2008-08-12	5.25	5.31	5.04	5.12	1420876
2008-08-13	5.14	5.17	4.98	5.00	2003488
2008-08-14	4.94	5.07	4.94	5.01	1216404
2008-08-15	5.05	5.17	4.96	5.05	1251296
2008-08-18	5.09	5.18	4.99	5.02	830068
2008-08-19	4.99	5.07	4.89	4.93	911060
2008-08-20	4.94	5.04	4.88	4.92	886900
2008-08-21	4.88	5.00	4.79	4.81	1760564
2008-08-22	4.85	5.01	4.85	4.93	1185228
2008-08-25	4.91	4.95	4.82	4.82	918572
2008-08-26	4.81	4.92	4.81	4.90	797772
2008-08-27	4.90	5.09	4.90	5.02	1035960
2008-08-28	5.04	5.20	5.02	5.13	740348
2008-08-29	5.10	5.15	4.99	5.06	901812
2008-09-02	5.15	5.25	5.05	5.12	1034556
2008-09-03	5.12	5.21	5.00	5.01	1444064
2008-09-04	4.96	5.03	4.86	4.91	918692
2008-09-05	4.90	4.94	4.75	4.86	940020
2008-09-08	4.97	5.04	4.85	4.99	769040
2008-09-09	5.02	5.19	4.86	4.90	945652
2008-09-10	4.97	5.04	4.88	4.99	877576
2008-09-11	4.94	5.10	4.85	5.08	1114852
2008-09-12	5.06	5.09	4.94	5.00	961476
2008-09-15	4.93	5.09	4.84	4.85	1320556
2008-09-16	4.82	5.27	4.82	5.13	2137144
2008-09-17	4.98	5.24	4.98	5.02	2004944
2008-09-18	5.11	5.58	4.97	5.55	2119320
2008-09-19	5.75	6.25	5.63	5.75	4157288
2008-09-22	5.67	5.77	5.46	5.56	939748
2008-09-23	5.55	5.63	5.27	5.28	964556
2008-09-24	5.30	5.39	5.08	5.13	831260
2008-09-25	5.14	5.28	5.09	5.20	627648
2008-09-26	5.15	5.34	5.06	5.32	724092
2008-09-29	5.25	5.31	5.10	5.13	967176
2008-09-30	5.04	5.18	4.88	5.04	1889352
2008-10-01	5.02	5.09	4.97	5.04	3230648
2008-10-02	5.03	5.09	4.73	4.80	1876572
2008-10-03	4.88	5.08	4.75	4.86	1819136
2008-10-06	4.76	4.80	4.49	4.66	2195740
2008-10-07	4.73	4.81	4.49	4.51	1161000
2008-10-08	4.41	4.81	4.40	4.56	2976920
2008-10-09	4.62	4.64	4.10	4.10	2474352
2008-10-10	3.95	4.32	3.69	4.28	2198000
2008-10-13	4.43	4.53	4.28	4.53	1422316
2008-10-14	4.60	4.60	4.10	4.18	1140696
2008-10-15	4.10	4.16	3.82	3.82	982220
2008-10-16	3.92	4.11	3.71	4.09	1419044
2008-10-17	3.95	4.60	3.90	3.94	1133952
2008-10-20	3.96	4.17	3.93	4.11	808512
2008-10-21	4.05	4.16	3.84	3.94	799492
2008-10-22	3.85	3.97	3.71	3.78	655200
2008-10-23	3.80	3.91	3.64	3.83	1305032
2008-10-24	3.57	3.78	3.54	3.61	789868
2008-10-27	3.56	3.78	3.50	3.64	1683164
2008-10-28	3.69	4.03	3.64	4.02	919848
2008-10-29	4.12	4.13	3.90	3.93	1383828
2008-10-30	3.65	3.99	3.64	3.87	2121988
2008-10-31	3.86	4.06	3.76	4.01	1239092
2008-11-03	3.99	4.23	3.93	4.21	1488844
2008-11-04	4.29	4.34	4.18	4.25	1055152
2008-11-05	4.20	4.27	4.09	4.11	1015508
2008-11-06	4.08	4.11	3.90	3.93	1271568
2008-11-07	3.96	4.03	3.84	3.96	863940
2008-11-10	4.04	4.06	3.80	3.85	947152
2008-11-11	3.81	3.93	3.74	3.77	823436
2008-11-12	3.71	3.80	3.51	3.51	1690516
2008-11-13	3.52	3.81	3.35	3.79	1586944
2008-11-14	3.82	3.82	3.46	3.47	1260680
2008-11-17	3.44	3.47	3.30	3.31	1030440
2008-11-18	3.32	3.35	3.11	3.22	861300
2008-11-19	3.21	3.28	2.92	2.94	806692
2008-11-20	2.94	3.12	2.75	2.76	2533688
2008-11-21	2.81	2.95	2.71	2.94	2624404
2008-11-24	2.96	3.18	2.94	3.14	1969028
2008-11-25	3.16	3.20	2.98	3.08	1419100
2008-11-26	3.01	3.29	2.98	3.27	1398432
2008-11-28	3.25	3.41	3.21	3.41	575048
2008-12-01	3.34	3.35	2.88	2.92	1354344
2008-12-02	2.98	3.06	2.87	3.00	1676056
2008-12-03	2.93	3.12	2.86	3.11	1884996
2008-12-04	3.08	3.23	2.92	2.99	1391840
2008-12-05	2.95	3.34	2.88	3.33	1865720
2008-12-08	3.40	3.45	3.26	3.35	1675324
2008-12-09	3.21	3.47	3.21	3.26	1306564
2008-12-10	3.30	3.37	3.21	3.30	938528
2008-12-11	3.26	3.29	3.09	3.18	986972
2008-12-12	3.12	3.31	3.04	3.29	894516
2008-12-15	3.31	3.32	3.11	3.22	873560
2008-12-16	3.26	3.41	3.16	3.37	961548
2008-12-17	3.33	3.43	3.24	3.36	1263724
2008-12-18	3.34	3.38	3.20	3.29	1622824
2008-12-19	3.37	3.54	3.23	3.41	3221448
2008-12-22	3.43	3.43	3.21	3.37	1533976
2008-12-23	3.40	3.46	3.29	3.32	1009348
2008-12-24	3.33	3.43	3.31	3.40	586000
2008-12-26	3.44	3.47	3.41	3.46	530296
2008-12-29	3.44	3.49	3.41	3.45	608400
2008-12-30	3.48	3.64	3.47	3.63	548176
2008-12-31	3.65	3.74	3.64	3.70	876296
2009-01-02	3.71	3.83	3.61	3.80	606996
2009-01-05	3.69	3.69	3.40	3.46	1580120
2009-01-06	3.48	3.55	3.46	3.52	1745816
2009-01-07	3.49	3.58	3.45	3.52	1130468
2009-01-08	3.50	3.56	3.48	3.55	799624
2009-01-09	3.56	3.56	3.41	3.44	818252
2009-01-12	3.38	3.46	3.38	3.42	1021812
2009-01-13	3.41	3.47	3.33	3.37	860544
2009-01-14	3.32	3.32	3.19	3.24	1326180
2009-01-15	3.25	3.40	3.22	3.37	1156452
2009-01-16	3.40	3.40	3.23	3.33	923436
2009-01-20	3.30	3.31	3.19	3.23	1555540
2009-01-21	3.26	3.39	3.23	3.34	1618860
2009-01-22	3.30	3.37	3.24	3.34	1252368
2009-01-23	3.27	3.39	3.25	3.31	734848
2009-01-26	3.31	3.37	3.25	3.28	1183728
2009-01-27	3.30	3.40	3.28	3.37	580884
2009-01-28	3.43	3.50	3.40	3.48	1002192
2009-01-29	3.45	3.45	3.29	3.31	636896
2009-01-30	3.36	3.41	3.24	3.27	1123120
2009-02-02	3.24	3.33	3.21	3.28	1395788
2009-02-03	3.29	3.33	3.20	3.29	905904
2009-02-04	3.29	3.41	3.29	3.33	594284
2009-02-05	3.32	3.46	3.28	3.37	589340
2009-02-06	3.38	3.50	3.38	3.46	1107772
2009-02-09	3.45	3.50	3.41	3.44	1045452
2009-02-10	3.43	3.50	3.30	3.31	812408
2009-02-11	3.32	3.40	3.30	3.34	579076
2009-02-12	3.30	3.35	3.23	3.35	1092904
2009-02-13	3.36	3.47	3.28	3.30	1235436
2009-02-17	3.20	3.24	3.08	3.17	1973336
2009-02-18	3.10	3.29	3.07	3.20	1545948
2009-02-19	3.23	3.25	3.07	3.10	1019296
2009-02-20	3.06	3.25	3.01	3.18	1582772
2009-02-23	3.21	3.22	2.96	2.97	1549256
2009-02-24	2.99	3.02	2.90	2.92	2080140
2009-02-25	2.91	2.96	2.79	2.88	1981344
2009-02-26	2.89	2.90	2.80	2.81	1342960
2009-02-27	2.77	2.82	2.73	2.75	1760100
2009-03-02	2.75	2.77	2.64	2.66	2237820
2009-03-03	2.71	2.72	2.55	2.55	1477128
2009-03-04	2.58	2.67	2.46	2.61	1864724
2009-03-05	2.55	2.59	2.49	2.49	1140332
2009-03-06	2.51	2.54	2.42	2.49	1300588
2009-03-09	2.45	2.50	2.37	2.39	913848
2009-03-10	2.44	2.57	2.43	2.51	1131984
2009-03-11	2.53	2.61	2.40	2.53	868160
2009-03-12	2.42	2.68	2.42	2.67	2157140
2009-03-13	2.69	2.78	2.63	2.71	1050904
2009-03-16	2.73	2.90	2.68	2.83	1524912
2009-03-17	2.79	3.00	2.79	3.00	1661864
2009-03-18	2.98	3.17	2.92	3.10	1271424
2009-03-19	3.16	3.20	3.10	3.15	909288
2009-03-20	3.18	3.23	3.10	3.12	1464276
2009-03-23	3.20	3.39	3.13	3.39	1200152
2009-03-24	3.36	3.42	3.32	3.36	861588
2009-03-25	3.40	3.50	3.26	3.41	700544
2009-03-26	3.47	3.51	3.37	3.48	1111672
2009-03-27	3.41	3.49	3.36	3.37	499792
2009-03-30	3.32	3.32	3.16	3.28	648172
2009-03-31	3.33	3.42	3.23	3.34	1238892
2009-04-01	3.29	3.38	3.23	3.35	894636
2009-04-02	3.42	3.65	3.36	3.58	1097948
2009-04-03	3.58	3.61	3.51	3.58	852736
2009-04-06	3.55	3.59	3.44	3.48	765492
2009-04-07	3.45	3.46	3.28	3.31	952900
2009-04-08	3.34	3.43	3.32	3.42	659440
2009-04-09	3.50	3.67	3.45	3.67	851508
2009-04-13	3.59	3.59	3.38	3.45	1463156
2009-04-14	3.41	3.49	3.37	3.46	768784
2009-04-15	3.43	3.51	3.41	3.50	552244
2009-04-16	3.52	3.64	3.45	3.61	781220
2009-04-17	3.62	3.71	3.57	3.66	973176
2009-04-20	3.59	3.66	3.54	3.55	709336
2009-04-21	3.53	3.63	3.50	3.59	996972
2009-04-22	3.55	3.60	3.47	3.52	1620352
2009-04-23	3.53	3.59	3.35	3.40	1099716
2009-04-24	3.44	3.54	3.37	3.49	1060976
2009-04-27	3.44	3.50	3.38	3.42	883772
2009-04-28	3.39	3.52	3.38	3.45	570952
2009-04-29	3.47	3.62	3.45	3.61	1387448
2009-04-30	3.64	3.68	3.52	3.52	968376
2009-05-01	3.52	3.57	3.48	3.51	984632
2009-05-04	3.55	3.60	3.48	3.60	1532576
2009-05-05	3.28	3.41	3.21	3.25	5589064
2009-05-06	3.28	3.43	3.26	3.36	4279344
2009-05-07	3.41	3.42	3.29	3.32	2400004
2009-05-08	3.37	3.40	3.30	3.40	1342204
2009-05-11	3.34	3.42	3.34	3.39	959472
2009-05-12	3.41	3.41	3.24	3.31	961764
2009-05-13	3.25	3.25	3.10	3.17	1433200
2009-05-14	3.19	3.32	3.17	3.25	936584
2009-05-15	3.24	3.33	3.21	3.28	1084968
2009-05-18	3.31	3.41	3.27	3.38	1093272
2009-05-19	3.39	3.39	3.30	3.31	1485712
2009-05-20	3.33	3.39	3.30	3.33	1731776
2009-05-21	3.33	3.34	3.22	3.31	1311072
2009-05-22	3.29	3.34	3.23	3.24	647736
2009-05-26	3.22	3.34	3.21	3.31	1417200
2009-05-27	3.28	3.34	3.24	3.26	888868
2009-05-28	3.27	3.27	3.14	3.22	953756
2009-05-29	3.22	3.27	3.18	3.27	992964
2009-06-01	3.30	3.39	3.27	3.33	1595760
2009-06-02	3.33	3.41	3.33	3.38	1014544
2009-06-03	3.36	3.39	3.31	3.36	1083936
2009-06-04	3.37	3.44	3.31	3.44	1278824
2009-06-05	3.48	3.49	3.42	3.44	381104
2009-06-08	3.40	3.46	3.34	3.40	398596
2009-06-09	3.43	3.49	3.43	3.48	551200
2009-06-10	3.50	3.54	3.44	3.53	1273852
2009-06-11	3.55	3.64	3.53	3.53	636920
2009-06-12	3.55	3.60	3.50	3.59	921976
2009-06-15	3.57	3.59	3.52	3.56	675584
2009-06-16	3.56	3.59	3.48	3.48	427712
2009-06-17	3.48	3.55	3.46	3.51	421348
2009-06-18	3.50	3.56	3.48	3.53	405452
2009-06-19	3.60	3.68	3.58	3.61	1409968
2009-06-22	3.60	3.60	3.46	3.48	814872
2009-06-23	3.49	3.52	3.41	3.50	929944
2009-06-24	3.52	3.54	3.49	3.49	879308
2009-06-25	3.49	3.54	3.48	3.54	853440
2009-06-26	3.51	3.57	3.50	3.57	5654252
2009-06-29	3.56	3.59	3.49	3.57	711880
2009-06-30	3.57	3.60	3.53	3.53	997080
2009-07-01	3.57	3.68	3.56	3.65	1256824
2009-07-02	3.61	3.65	3.51	3.52	853216
2009-07-06	3.52	3.53	3.48	3.50	1320172
2009-07-07	3.46	3.54	3.46	3.49	1447160
2009-07-08	3.49	3.52	3.42	3.48	812772
2009-07-09	3.50	3.57	3.44	3.44	977248
2009-07-10	3.43	3.46	3.41	3.45	368876
2009-07-13	3.45	3.53	3.40	3.52	706324
2009-07-14	3.51	3.58	3.50	3.55	328432
2009-07-15	3.58	3.81	3.55	3.79	940760
2009-07-16	3.79	3.89	3.73	3.88	521032
2009-07-17	3.89	3.90	3.84	3.86	767404
2009-07-20	3.88	3.93	3.85	3.92	699740
2009-07-21	3.89	3.92	3.84	3.90	500580
2009-07-22	3.88	3.94	3.88	3.90	1247276
2009-07-23	3.89	4.20	3.88	4.15	1690792
2009-07-24	4.13	4.13	4.02	4.06	983608
2009-07-27	4.06	4.09	4.03	4.08	881532
2009-07-28	4.04	4.09	4.04	4.08	909132
2009-07-29	4.03	4.06	4.02	4.05	982072
2009-07-30	4.06	4.18	4.06	4.15	1710284
2009-07-31	4.13	4.25	4.12	4.13	1213120
2009-08-03	4.17	4.22	4.11	4.16	1064152
2009-08-04	4.13	4.18	4.13	4.14	957188
2009-08-05	4.13	4.18	4.09	4.14	1234344
2009-08-06	4.15	4.21	4.10	4.13	1295460
2009-08-07	4.17	4.22	4.11	4.11	977076
2009-08-10	4.09	4.14	4.04	4.06	521084
2009-08-11	4.03	4.06	3.99	4.01	365408
2009-08-12	4.00	4.10	4.00	4.04	678104
2009-08-13	4.05	4.12	4.00	4.09	425496
2009-08-14	4.08	4.08	3.93	3.98	694108
2009-08-17	3.93	3.93	3.82	3.84	1042420
2009-08-18	3.87	3.89	3.80	3.88	507664
2009-08-19	3.82	3.94	3.82	3.94	462620
2009-08-20	3.94	3.97	3.88	3.92	380512
2009-08-21	3.98	4.04	3.94	4.03	663472
2009-08-24	4.03	4.06	3.95	4.06	595300
2009-08-25	4.08	4.14	4.04	4.08	539344
2009-08-26	4.07	4.11	4.06	4.08	335096
2009-08-27	4.06	4.11	3.98	4.09	382596
2009-08-28	4.11	4.15	4.03	4.07	345508
2009-08-31	4.03	4.07	3.98	4.01	508708
2009-09-01	4.00	4.14	4.00	4.04	1235132
2009-09-02	4.02	4.07	3.99	4.03	714096
2009-09-03	4.03	4.06	4.00	4.05	399460
2009-09-04	4.05	4.09	4.00	4.08	457148
2009-09-08	4.10	4.11	4.02	4.10	346216
2009-09-09	4.07	4.18	4.07	4.16	404004
2009-09-10	4.14	4.17	4.10	4.17	300140
2009-09-11	4.17	4.17	4.07	4.13	491076
2009-09-14	4.08	4.16	4.07	4.15	244528
2009-09-15	4.13	4.24	4.13	4.23	565624
2009-09-16	4.23	4.34	4.21	4.33	510976
2009-09-17	4.33	4.47	4.27	4.30	926692
2009-09-18	4.32	4.38	4.26	4.36	951908
2009-09-21	4.30	4.37	4.26	4.26	387508
2009-09-22	4.28	4.30	4.21	4.23	297932
2009-09-23	4.22	4.32	4.19	4.27	587832
2009-09-24	4.27	4.30	4.16	4.19	361220
2009-09-25	4.19	4.19	4.09	4.11	350928
2009-09-28	4.12	4.24	4.09	4.18	391812
2009-09-29	4.17	4.18	4.13	4.15	378272
2009-09-30	4.14	4.17	4.06	4.10	449136
2009-10-01	4.07	4.10	3.97	3.97	575296
2009-10-02	3.95	3.99	3.90	3.92	458012
2009-10-05	3.95	3.98	3.91	3.98	435624
2009-10-06	3.99	4.09	3.97	4.07	324908
2009-10-07	4.04	4.10	4.02	4.04	245564
2009-10-08	4.07	4.15	4.05	4.13	810160
2009-10-09	4.13	4.22	4.12	4.20	884232
2009-10-12	4.23	4.30	4.19	4.28	449592
2009-10-13	4.27	4.28	4.19	4.23	529220
2009-10-14	4.27	4.28	4.21	4.23	507372
2009-10-15	4.21	4.26	4.18	4.24	395736
2009-10-16	4.22	4.30	4.17	4.28	552992
2009-10-19	4.31	4.36	4.25	4.33	415976
2009-10-20	4.33	4.35	4.24	4.30	559280
2009-10-21	4.30	4.40	4.23	4.24	617196
2009-10-22	4.25	4.30	4.18	4.28	385776
2009-10-23	4.28	4.31	4.19	4.22	666484
2009-10-26	4.21	4.33	4.16	4.21	738592
2009-10-27	4.23	4.28	4.17	4.19	520412
2009-10-28	4.20	4.24	4.10	4.11	606180
2009-10-29	4.14	4.17	4.10	4.15	502656
2009-10-30	4.11	4.12	3.98	4.02	812688
2009-11-02	4.04	4.06	3.96	4.03	676052
2009-11-03	4.06	4.21	4.01	4.18	999160
2009-11-04	4.22	4.27	4.15	4.15	849184
2009-11-05	4.18	4.29	4.18	4.27	523500
2009-11-06	4.21	4.30	4.21	4.24	448540
2009-11-09	4.29	4.35	4.27	4.34	438280
2009-11-10	4.30	4.39	4.29	4.33	283588
2009-11-11	4.36	4.40	4.29	4.35	385676
2009-11-12	4.35	4.43	4.22	4.23	462116
2009-11-13	4.26	4.28	4.19	4.26	299496
2009-11-16	4.28	4.53	4.27	4.50	587628
2009-11-17	4.50	4.54	4.43	4.45	439384
2009-11-18	4.45	4.47	4.39	4.42	308296
2009-11-19	4.37	4.37	4.27	4.32	545052
2009-11-20	4.28	4.34	4.25	4.29	469020
2009-11-23	4.36	4.43	4.36	4.40	442880
2009-11-24	4.39	4.40	4.31	4.36	327940
2009-11-25	4.37	4.38	4.29	4.30	305888
2009-11-27	4.16	4.22	4.15	4.16	252856
2009-11-30	4.16	4.16	4.01	4.12	1777124
2009-12-01	4.17	4.18	4.06	4.09	959016
2009-12-02	4.11	4.20	4.11	4.17	773408
2009-12-03	4.21	4.26	4.15	4.16	637148
2009-12-04	4.24	4.41	4.22	4.40	747560
2009-12-07	4.38	4.47	4.38	4.44	258260
2009-12-08	4.43	4.46	4.35	4.40	273428
2009-12-09	4.39	4.40	4.30	4.34	740872
2009-12-10	4.37	4.38	4.24	4.26	375952
2009-12-11	4.27	4.29	4.19	4.27	303968
2009-12-14	4.29	4.39	4.25	4.38	388352
2009-12-15	4.36	4.47	4.24	4.35	417252
2009-12-16	4.40	4.41	4.30	4.35	413132
2009-12-17	4.33	4.35	4.24	4.32	436624
2009-12-18	4.37	4.38	4.27	4.28	1454640
2009-12-21	4.29	4.45	4.26	4.44	565980
2009-12-22	4.46	4.47	4.39	4.44	445116
2009-12-23	4.45	4.50	4.36	4.47	344832
2009-12-24	4.50	4.50	4.45	4.48	93152
2009-12-28	4.51	4.51	4.44	4.49	266020
2009-12-29	4.49	4.53	4.48	4.49	277816
2009-12-30	4.47	4.52	4.45	4.51	346036
2009-12-31	4.49	4.52	4.42	4.43	334156
2010-01-04	4.47	4.56	4.46	4.54	287836
2010-01-05	4.52	4.57	4.43	4.43	333672
2010-01-06	4.42	4.46	4.35	4.37	399104
2010-01-07	4.38	4.39	4.29	4.38	227436
2010-01-08	4.38	4.40	4.35	4.39	202472
2010-01-11	4.40	4.41	4.32	4.36	163428
2010-01-12	4.32	4.35	4.28	4.32	210212
2010-01-13	4.33	4.35	4.23	4.34	330060
2010-01-14	4.33	4.38	4.31	4.37	246996
2010-01-15	4.39	4.40	4.18	4.27	671592
2010-01-19	4.26	4.42	4.26	4.40	725288
2010-01-20	4.36	4.49	4.32	4.48	802660
2010-01-21	4.48	4.54	4.32	4.34	610044
2010-01-22	4.33	4.38	4.22	4.24	512832
2010-01-25	4.29	4.29	4.22	4.24	232876
2010-01-26	4.21	4.25	4.18	4.19	357504
2010-01-27	4.15	4.26	4.11	4.26	382272
2010-01-28	4.25	4.25	4.10	4.11	591116
2010-01-29	4.12	4.19	4.09	4.09	804576
2010-02-01	4.10	4.15	4.04	4.14	461036
2010-02-02	4.13	4.18	4.07	4.17	615448
2010-02-03	4.14	4.20	4.13	4.20	503940
2010-02-04	4.16	4.22	4.14	4.15	978316
2010-02-05	4.15	4.22	4.12	4.22	441636
2010-02-08	4.23	4.23	4.15	4.19	709336
2010-02-09	4.26	4.28	4.20	4.28	722680
2010-02-10	4.26	4.29	4.19	4.29	355108
2010-02-11	4.26	4.34	4.22	4.34	588384
2010-02-12	4.61	4.75	4.61	4.69	2196180
2010-02-16	4.73	4.75	4.67	4.75	1100132
2010-02-17	4.75	4.75	4.69	4.73	1046076
2010-02-18	4.74	4.76	4.72	4.75	979844
2010-02-19	4.75	4.77	4.74	4.74	547196
2010-02-22	4.75	4.76	4.71	4.74	462652
2010-02-23	4.74	4.75	4.68	4.70	525704
2010-02-24	4.71	4.78	4.67	4.76	350920
2010-02-25	4.68	4.78	4.66	4.78	265944
2010-02-26	4.78	4.78	4.70	4.73	376308
2010-03-01	4.75	4.84	4.74	4.81	852120
2010-03-02	4.80	4.85	4.79	4.84	546624
2010-03-03	4.85	4.91	4.81	4.85	326640
2010-03-04	4.87	4.89	4.82	4.89	179988
2010-03-05	4.90	4.95	4.84	4.86	662884
2010-03-08	4.85	4.91	4.83	4.88	195388
2010-03-09	4.85	4.88	4.76	4.80	1037616
2010-03-10	4.80	4.85	4.80	4.82	571624
2010-03-11	4.79	4.80	4.70	4.80	320088
2010-03-12	4.81	4.83	4.74	4.81	197872
2010-03-15	4.81	4.84	4.74	4.81	361976
2010-03-16	4.83	4.88	4.79	4.87	232488
2010-03-17	4.90	4.95	4.86	4.89	375848
2010-03-18	4.86	4.93	4.83	4.89	232160
2010-03-19	4.92	4.92	4.75	4.76	679436
2010-03-22	4.73	4.80	4.68	4.78	414896
2010-03-23	4.77	4.81	4.72	4.79	595344
2010-03-24	4.75	4.79	4.74	4.74	577304
2010-03-25	4.76	4.87	4.73	4.73	585324
2010-03-26	4.74	4.77	4.65	4.70	498344
2010-03-29	4.70	4.75	4.66	4.70	316556
2010-03-30	4.69	4.74	4.65	4.68	318128
2010-03-31	4.65	4.75	4.62	4.62	892476
2010-04-01	4.67	4.69	4.59	4.68	462380
2010-04-05	4.71	4.77	4.69	4.75	550884
2010-04-06	4.73	4.77	4.69	4.76	302736
2010-04-07	4.74	4.78	4.72	4.76	506528
2010-04-08	4.73	4.79	4.68	4.76	318872
2010-04-09	4.74	4.89	4.69	4.76	287468
2010-04-12	4.75	4.78	4.74	4.75	255616
2010-04-13	4.74	4.81	4.68	4.77	302212
2010-04-14	4.79	4.90	4.79	4.90	918472
2010-04-15	4.90	4.99	4.88	4.92	746120
2010-04-16	4.92	4.94	4.80	4.89	1043328
2010-04-19	4.88	4.91	4.77	4.89	356320
2010-04-20	4.93	5.01	4.91	4.98	616072
2010-04-21	4.97	4.98	4.90	4.96	428296
2010-04-22	5.09	5.41	5.02	5.40	2057564
2010-04-23	5.41	5.45	5.33	5.45	680012
2010-04-26	5.42	5.47	5.35	5.36	637460
2010-04-27	5.33	5.39	5.21	5.29	881088
2010-04-28	5.31	5.40	5.29	5.35	579456
2010-04-29	5.37	5.41	5.32	5.39	869760
2010-04-30	5.38	5.42	5.23	5.23	769844
2010-05-03	5.24	5.41	5.24	5.35	746904
2010-05-04	5.48	5.65	5.45	5.47	2015812
2010-05-05	5.47	5.48	5.30	5.37	1256380
2010-05-06	5.35	5.47	4.83	5.18	1061048
2010-05-07	5.15	5.24	4.86	4.93	1695388
2010-05-10	5.05	5.22	5.05	5.21	803788
2010-05-11	5.16	5.33	5.12	5.21	1214296
2010-05-12	5.22	5.28	5.21	5.26	1700032
2010-05-13	5.25	5.28	5.20	5.24	1007220
2010-05-14	5.20	5.23	5.06	5.15	642080
2010-05-17	5.15	5.22	5.02	5.19	671772
2010-05-18	5.26	5.29	5.05	5.06	472508
2010-05-19	5.05	5.07	4.91	4.95	817084
2010-05-20	4.87	4.91	4.71	4.71	752264
2010-05-21	4.63	4.80	4.61	4.78	742600
2010-05-24	4.79	4.79	4.67	4.68	436848
2010-05-25	4.55	4.68	4.48	4.68	1218732
2010-05-26	4.70	4.80	4.65	4.69	896732
2010-05-27	4.81	4.88	4.76	4.87	397832
2010-05-28	4.85	4.85	4.75	4.77	457868
2010-06-01	4.73	4.82	4.68	4.68	678448
2010-06-02	4.67	4.73	4.63	4.68	1221596
2010-06-03	4.71	4.76	4.66	4.74	718168
2010-06-04	4.66	4.66	4.50	4.52	779348
2010-06-07	4.54	4.56	4.38	4.39	800660
2010-06-08	4.40	4.41	4.27	4.36	410420
2010-06-09	4.38	4.39	4.29	4.33	713292
2010-06-10	4.40	4.44	4.35	4.41	545040
2010-06-11	4.39	4.47	4.36	4.44	634176
2010-06-14	4.50	4.62	4.47	4.57	604860
2010-06-15	4.63	4.73	4.58	4.71	682948
2010-06-16	4.66	4.74	4.65	4.69	289912
2010-06-17	4.74	4.78	4.66	4.78	625324
2010-06-18	4.81	4.93	4.79	4.88	1372780
2010-06-21	4.96	4.98	4.83	4.88	706784
2010-06-22	4.91	4.99	4.82	4.86	817868
2010-06-23	4.86	4.97	4.80	4.83	448216
2010-06-24	4.80	4.84	4.72	4.74	461132
2010-06-25	4.78	4.84	4.72	4.76	4549096
2010-06-28	4.78	4.81	4.70	4.71	402452
2010-06-29	4.67	4.67	4.47	4.50	662496
2010-06-30	4.49	4.55	4.38	4.40	580512
2010-07-01	4.39	4.41	4.27	4.35	528680
2010-07-02	4.38	4.39	4.25	4.28	960728
2010-07-06	4.36	4.38	4.19	4.25	1472696
2010-07-07	4.28	4.39	4.26	4.39	966712
2010-07-08	4.44	4.47	4.37	4.41	530680
2010-07-09	4.40	4.45	4.38	4.44	311888
2010-07-12	4.41	4.45	4.32	4.35	405152
2010-07-13	4.42	4.55	4.42	4.54	920784
2010-07-14	4.51	4.58	4.48	4.52	457316
2010-07-15	4.65	4.65	4.50	4.54	821904
2010-07-16	4.51	4.51	4.36	4.37	920748
2010-07-19	4.37	4.41	4.28	4.36	438924
2010-07-20	4.30	4.43	4.30	4.42	566096
2010-07-21	4.45	4.46	4.31	4.32	670820
2010-07-22	4.39	4.53	4.37	4.52	2194444
2010-07-23	4.48	4.63	4.45	4.62	1434224
2010-07-26	4.63	4.78	4.58	4.78	884292
2010-07-27	4.83	4.85	4.71	4.73	798468
2010-07-28	4.71	4.76	4.68	4.70	594092
2010-07-29	4.76	4.79	4.62	4.70	363464
2010-07-30	4.62	4.76	4.61	4.66	438780
2010-08-02	4.74	4.82	4.66	4.81	854472
2010-08-03	5.14	5.33	5.03	5.06	2360584
2010-08-04	5.11	5.24	5.10	5.23	1527936
2010-08-05	5.17	5.18	5.10	5.18	1210900
2010-08-06	5.08	5.34	5.08	5.33	1451612
2010-08-09	5.38	5.47	5.35	5.44	1245112
2010-08-10	5.36	5.45	5.33	5.42	1061892
2010-08-11	5.29	5.34	5.16	5.19	1105004
2010-08-12	5.08	5.11	5.00	5.06	546864
2010-08-13	5.03	5.03	4.97	4.97	814856
2010-08-16	4.93	5.06	4.93	5.02	400836
2010-08-17	5.09	5.13	5.02	5.10	631564
2010-08-18	5.08	5.15	5.02	5.10	354172
2010-08-19	5.10	5.12	4.93	4.95	853852
2010-08-20	4.92	4.95	4.82	4.94	723568
2010-08-23	4.96	4.99	4.84	4.87	441024
2010-08-24	4.79	4.89	4.76	4.84	1064504
2010-08-25	4.79	4.96	4.77	4.95	774760
2010-08-26	4.95	5.05	4.89	4.92	735196
2010-08-27	4.99	5.02	4.89	5.00	792996
2010-08-30	4.99	5.05	4.89	4.89	565396
2010-08-31	4.88	4.93	4.80	4.88	1067632
2010-09-01	4.95	5.14	4.93	5.14	816492
2010-09-02	5.10	5.22	5.10	5.21	581000
2010-09-03	5.25	5.35	5.25	5.28	456644
2010-09-07	5.27	5.27	5.10	5.11	425664
2010-09-08	5.13	5.20	5.08	5.18	338516
2010-09-09	5.20	5.24	5.13	5.18	215784
2010-09-10	5.19	5.25	5.12	5.14	583848
2010-09-13	5.60	5.78	5.45	5.56	4709856
2010-09-14	5.64	5.78	5.58	5.65	1758476
2010-09-15	5.68	5.70	5.61	5.63	798284
2010-09-16	5.63	5.63	5.51	5.57	587832
2010-09-17	5.62	5.66	5.54	5.58	1264740
2010-09-20	5.59	5.75	5.59	5.71	1114908
2010-09-21	5.73	5.75	5.63	5.66	629808
2010-09-22	5.62	5.69	5.53	5.57	626504
2010-09-23	5.53	5.70	5.53	5.56	649080
2010-09-24	5.66	5.73	5.61	5.70	978884
2010-09-27	5.73	5.75	5.66	5.72	575924
2010-09-28	6.11	6.72	6.05	6.63	6674696
2010-09-29	6.59	6.85	6.54	6.75	4662532
2010-09-30	6.75	6.78	6.68	6.71	1725676
2010-10-01	6.70	6.75	6.43	6.55	2076672
2010-10-04	6.50	6.62	6.48	6.50	1178420
2010-10-05	6.55	6.86	6.51	6.81	1846576
2010-10-06	6.67	6.67	6.50	6.57	1639556
2010-10-07	6.60	6.72	6.54	6.56	1358788
2010-10-08	6.56	6.78	6.47	6.73	1043744
2010-10-11	6.75	7.00	6.72	6.85	1499576
2010-10-12	6.85	6.85	6.73	6.76	1064996
2010-10-13	6.80	6.98	6.72	6.92	954180
2010-10-14	6.90	6.95	6.73	6.78	803160
2010-10-15	6.87	6.87	6.72	6.78	797140
2010-10-18	6.79	6.97	6.76	6.94	519056
2010-10-19	6.83	6.92	6.59	6.65	826692
2010-10-20	6.66	6.89	6.66	6.82	807456
2010-10-21	6.85	6.89	6.57	6.67	731532
2010-10-22	6.67	6.85	6.67	6.79	645392
2010-10-25	6.83	6.86	6.62	6.76	939104
2010-10-26	6.70	6.87	6.69	6.80	455284
2010-10-27	6.74	6.74	6.57	6.70	680664
2010-10-28	6.70	6.70	6.52	6.62	466048
2010-10-29	6.59	6.71	6.57	6.68	534912
2010-11-01	6.68	6.75	6.55	6.67	878532
2010-11-02	7.15	7.49	7.08	7.39	6059352
2010-11-03	7.14	7.24	6.92	7.16	2642852
2010-11-04	7.31	7.36	7.23	7.29	2262924
2010-11-05	7.35	7.40	7.25	7.40	851784
2010-11-08	7.20	7.35	7.17	7.32	1208976
2010-11-09	7.32	7.32	7.22	7.26	699340
2010-11-10	7.24	7.45	7.21	7.45	1268692
2010-11-11	7.30	7.33	7.17	7.26	642788
2010-11-12	7.18	7.28	7.05	7.08	471596
2010-11-15	7.14	7.18	6.98	7.03	511300
2010-11-16	6.97	7.02	6.75	7.01	1446064
2010-11-17	7.00	7.18	6.95	7.16	982212
2010-11-18	7.22	7.34	7.22	7.24	385932
2010-11-19	7.24	7.25	7.14	7.24	668376
2010-11-22	7.18	7.32	7.08	7.31	514188
2010-11-23	7.13	7.25	7.09	7.24	511476
2010-11-24	7.30	7.37	7.27	7.31	634156
2010-11-26	7.25	7.32	7.11	7.27	148152
2010-11-29	7.20	7.30	7.15	7.25	328476
2010-11-30	7.15	7.22	6.99	6.99	1425316
2010-12-01	7.13	7.28	7.10	7.16	1021832
2010-12-02	7.16	7.21	7.08	7.18	591492
2010-12-03	7.15	7.25	7.05	7.21	571812
2010-12-06	7.21	7.21	7.10	7.11	674760
2010-12-07	7.19	7.23	7.09	7.13	853864
2010-12-08	7.15	7.23	7.09	7.19	586916
2010-12-09	7.23	7.25	7.20	7.24	573788
2010-12-10	7.24	7.26	7.21	7.26	1094020
2010-12-13	7.21	7.74	7.20	7.61	6781636
2010-12-14	7.63	7.79	7.56	7.64	1855904
2010-12-15	7.67	7.84	7.62	7.72	1029808
2010-12-16	7.75	7.83	7.64	7.81	681524
2010-12-17	7.81	7.83	7.60	7.78	1698688
2010-12-20	7.78	7.90	7.76	7.79	742140
2010-12-21	7.82	7.91	7.80	7.86	484372
2010-12-22	7.89	7.90	7.68	7.73	465976
2010-12-23	7.70	7.78	7.67	7.71	229392
2010-12-27	7.68	7.70	7.55	7.70	269540
2010-12-28	7.67	7.68	7.52	7.57	390252
2010-12-29	7.57	7.58	7.40	7.55	442160
2010-12-30	7.53	7.65	7.47	7.47	374560
2010-12-31	7.45	7.46	7.36	7.36	532136
2011-01-03	7.40	7.60	7.36	7.57	836432
2011-01-04	7.59	7.59	6.89	7.19	2239204
2011-01-05	7.19	7.23	7.05	7.20	805904
2011-01-06	7.18	7.20	7.08	7.12	523856
2011-01-07	7.12	7.12	6.77	7.02	805644
2011-01-10	6.96	7.12	6.91	7.11	664008
2011-01-11	7.12	7.21	7.09	7.16	406976
2011-01-12	7.21	7.49	7.18	7.40	1123008
2011-01-13	7.39	7.48	7.35	7.43	752076
2011-01-14	7.44	7.48	7.39	7.48	596944
2011-01-18	7.44	7.47	7.28	7.45	826128
2011-01-19	7.45	7.45	7.21	7.22	597228
2011-01-20	7.15	7.21	7.02	7.10	640284
2011-01-21	7.16	7.55	7.09	7.41	1664840
2011-01-24	7.59	7.71	7.49	7.57	1253772
2011-01-25	7.63	7.64	7.51	7.63	571060
2011-01-26	7.64	8.04	7.63	8.02	1985532
2011-01-27	8.03	8.17	7.95	8.05	1108036
2011-01-28	8.12	8.13	7.77	7.79	1115200
2011-01-31	7.90	8.12	7.79	7.84	1991896
2011-02-01	7.96	8.11	7.88	8.10	1357304
2011-02-02	8.04	8.25	8.00	8.20	699472
2011-02-03	8.24	8.24	8.00	8.22	639060
2011-02-04	8.25	8.27	8.14	8.24	700856
2011-02-07	8.44	8.72	8.42	8.71	1852428
2011-02-08	8.74	8.74	8.50	8.58	1470016
2011-02-09	8.59	8.62	8.48	8.59	930724
2011-02-10	8.59	8.74	8.51	8.74	1303132
2011-02-11	8.45	8.45	7.79	7.96	6109776
2011-02-14	7.99	8.06	7.63	7.67	3063852
2011-02-15	7.64	7.66	7.25	7.25	3416780
2011-02-16	7.32	7.34	7.14	7.29	2421244
2011-02-17	7.28	7.40	7.23	7.38	1271424
2011-02-18	7.40	7.46	7.39	7.43	1316620
2011-02-22	7.40	7.42	7.19	7.21	1386500
2011-02-23	7.13	7.18	6.84	6.89	2430156
2011-02-24	6.89	7.02	6.74	6.83	1872792
2011-02-25	6.84	7.05	6.83	7.02	1607176
2011-02-28	7.10	7.15	6.91	6.98	1072804
2011-03-01	7.06	7.07	6.71	6.72	1589436
2011-03-02	6.71	6.75	6.58	6.70	1709808
2011-03-03	7.04	7.34	7.02	7.26	2068280
2011-03-04	7.31	7.31	7.06	7.19	1052836
2011-03-07	7.24	7.25	6.99	7.03	847912
2011-03-08	7.01	7.28	6.94	7.12	959860
2011-03-09	7.14	7.14	6.95	6.97	920980
2011-03-10	6.89	6.90	6.68	6.77	1058196
2011-03-11	6.73	6.79	6.68	6.72	940228
2011-03-14	6.68	6.77	6.60	6.61	1461672
2011-03-15	6.38	6.53	6.24	6.42	1633236
2011-03-16	6.38	6.49	6.30	6.31	2436836
2011-03-17	6.46	6.49	6.31	6.31	1173208
2011-03-18	6.37	6.43	6.15	6.19	3859096
2011-03-21	6.31	6.54	6.26	6.54	1477156
2011-03-22	6.55	6.62	6.46	6.61	1076584
2011-03-23	6.63	6.90	6.61	6.83	1850656
2011-03-24	6.87	6.98	6.80	6.87	1269604
2011-03-25	6.89	7.13	6.85	7.01	1054752
2011-03-28	7.09	7.22	6.93	6.96	1319372
2011-03-29	6.93	6.97	6.84	6.89	1093860
2011-03-30	6.90	7.13	6.90	7.12	1280632
2011-03-31	7.11	7.11	6.99	7.06	1092988
2011-04-01	7.21	7.21	7.03	7.09	775076
2011-04-04	7.12	7.13	7.07	7.10	555528
2011-04-05	7.11	7.19	7.09	7.09	635688
2011-04-06	7.15	7.24	7.08	7.22	568048
2011-04-07	7.22	7.31	7.21	7.26	1616052
2011-04-08	7.32	7.32	7.16	7.20	1046532
2011-04-11	7.20	7.21	7.08	7.13	1171904
2011-04-12	7.05	7.09	7.00	7.06	2046508
2011-04-13	7.09	7.16	7.04	7.13	915872
2011-04-14	7.02	7.17	7.00	7.16	814488
2011-04-15	7.12	7.22	7.06	7.19	691348
2011-04-18	7.04	7.11	7.00	7.10	1066932
2011-04-19	7.15	7.15	7.06	7.10	708544
2011-04-20	7.24	7.52	7.23	7.45	1571928
2011-04-21	7.53	7.53	7.38	7.45	963068
2011-04-25	7.45	7.55	7.38	7.52	865300
2011-04-26	7.52	7.86	7.50	7.76	1699244
2011-04-27	7.74	7.77	7.63	7.76	1197680
2011-04-28	7.72	7.75	7.69	7.75	922688
2011-04-29	7.78	7.87	7.74	7.82	650168
2011-05-02	7.71	7.92	7.69	7.76	1285020
2011-05-03	8.66	9.22	8.63	9.05	8280664
2011-05-04	8.92	9.00	8.75	8.90	2920792
2011-05-05	8.89	8.98	8.73	8.79	1416744
2011-05-06	8.84	8.95	8.75	8.83	1283416
2011-05-09	8.82	8.86	8.74	8.83	1364284
2011-05-10	8.85	8.97	8.85	8.95	1205296
2011-05-11	8.96	8.96	8.82	8.87	2029024
2011-05-12	8.79	9.06	8.70	8.96	817756
2011-05-13	8.94	8.97	8.71	8.72	1160432
2011-05-16	8.67	8.68	8.41	8.41	878904
2011-05-17	8.39	8.41	8.23	8.27	837992
2011-05-18	8.30	8.39	8.27	8.35	1224820
2011-05-19	8.43	8.45	8.25	8.31	973704
2011-05-20	8.28	8.36	8.16	8.24	669912
2011-05-23	8.06	8.06	7.91	7.96	617984
2011-05-24	8.00	8.00	7.77	7.83	980196
2011-05-25	7.79	8.07	7.78	8.00	1201472
2011-05-26	7.96	8.33	7.88	8.30	1252144
2011-05-27	8.32	8.57	8.32	8.54	1767444
2011-05-31	8.64	8.84	8.63	8.82	2120028
2011-06-01	8.72	8.92	8.65	8.68	2603544
2011-06-02	8.66	8.75	8.56	8.67	1117024
2011-06-03	8.50	8.61	8.42	8.57	1114696
2011-06-06	8.56	8.70	8.46	8.49	1266100
2011-06-07	8.53	8.59	8.37	8.37	741724
2011-06-08	8.32	8.41	8.15	8.31	938296
2011-06-09	8.35	8.41	8.21	8.35	624152
2011-06-10	8.28	8.42	8.25	8.31	1058324
2011-06-13	8.31	8.37	8.22	8.26	1095316
2011-06-14	8.38	8.48	8.27	8.44	882668
2011-06-15	8.34	8.42	8.18	8.21	1134900
2011-06-16	8.21	8.36	8.19	8.30	897492
2011-06-17	8.36	8.41	8.22	8.24	1653916
2011-06-20	8.18	8.30	8.16	8.25	1021020
2011-06-21	8.31	8.63	8.26	8.61	1483796
2011-06-22	8.54	8.60	8.34	8.35	962636
2011-06-23	8.23	8.40	8.08	8.38	1082076
2011-06-24	8.39	8.71	8.30	8.42	2292604
2011-06-27	8.42	8.49	8.29	8.43	805568
2011-06-28	8.44	8.65	8.39	8.65	580216
2011-06-29	8.65	8.68	8.58	8.67	505832
2011-06-30	8.68	8.87	8.67	8.86	749088
2011-07-01	8.91	9.04	8.75	9.00	824448
2011-07-05	9.05	9.06	8.88	8.98	613264
2011-07-06	8.97	9.02	8.90	9.01	466740
2011-07-07	9.08	9.17	9.03	9.16	710212
2011-07-08	8.99	9.12	8.92	9.10	659252
2011-07-11	8.95	9.03	8.82	8.87	516752
2011-07-12	8.82	8.87	8.52	8.55	1118032
2011-07-13	8.62	8.83	8.47	8.74	586748
2011-07-14	8.75	8.79	8.59	8.67	961480
2011-07-15	8.68	8.78	8.67	8.76	966636
2011-07-18	8.69	8.75	8.64	8.72	744820
2011-07-19	8.82	9.10	8.72	9.10	1068816
2011-07-20	9.09	9.11	8.87	9.05	937928
2011-07-21	9.08	9.23	8.95	9.17	1212612
2011-07-22	9.15	9.16	9.07	9.12	637144
2011-07-25	8.98	9.15	8.88	9.06	434368
2011-07-26	9.04	9.14	8.91	8.93	517264
2011-07-27	8.84	8.85	8.44	8.47	1277720
2011-07-28	8.48	8.61	8.48	8.50	627060
2011-07-29	8.43	8.61	8.30	8.49	794008
2011-08-01	8.67	8.74	8.14	8.24	1597908
2011-08-02	8.75	9.37	8.60	8.91	5274652
2011-08-03	8.91	9.11	8.79	8.98	1732952
2011-08-04	8.87	8.90	8.41	8.41	1632280
2011-08-05	8.50	8.51	8.00	8.17	1476548
2011-08-08	7.88	8.15	7.42	7.47	2459748
2011-08-09	7.63	7.99	7.23	7.96	1918044
2011-08-10	7.68	7.78	7.30	7.31	1545588
2011-08-11	7.37	7.93	7.34	7.79	1296816
2011-08-12	7.85	8.07	7.64	8.02	1053048
2011-08-15	8.10	8.25	7.96	8.25	613300
2011-08-16	8.15	8.37	8.02	8.26	1490560
2011-08-17	8.28	8.37	8.11	8.18	751532
2011-08-18	7.87	7.87	7.42	7.47	1271580
2011-08-19	7.30	7.67	7.28	7.50	1409952
2011-08-22	7.73	7.73	7.45	7.46	2002172
2011-08-23	7.51	8.05	7.48	8.03	1889104
2011-08-24	7.99	8.26	7.91	8.23	1098872
2011-08-25	8.31	8.33	8.07	8.10	1205504
2011-08-26	8.02	8.49	7.88	8.45	765904
2011-08-29	8.54	8.90	8.45	8.84	1262216
2011-08-30	8.75	9.11	8.68	8.94	2645900
2011-08-31	8.83	8.83	7.94	8.00	3130044
2011-09-01	8.05	8.16	7.76	7.78	2237248
2011-09-02	7.61	7.74	7.35	7.41	1438524
2011-09-06	7.13	7.39	7.01	7.38	1876264
2011-09-07	7.50	7.63	7.40	7.60	1037680
2011-09-08	7.52	7.71	7.37	7.38	1788772
2011-09-09	7.31	7.40	6.96	7.07	1834208
2011-09-12	6.96	7.13	6.91	7.13	1381100
2011-09-13	7.09	7.22	6.99	7.19	1215304
2011-09-14	7.27	7.57	7.05	7.40	2317040
2011-09-15	7.49	7.49	7.21	7.40	1184048
2011-09-16	7.47	7.57	7.30	7.54	1671076
2011-09-19	7.38	7.43	7.20	7.35	1143508
2011-09-20	7.33	7.41	7.21	7.21	1193588
2011-09-21	7.23	7.36	6.96	6.98	958936
2011-09-22	6.71	6.77	6.51	6.62	2120240
2011-09-23	6.61	7.01	6.54	6.91	1394952
2011-09-26	6.96	7.15	6.81	7.13	1268900
2011-09-27	7.31	7.55	7.16	7.37	1097288
2011-09-28	7.37	7.47	6.88	6.89	1134720
2011-09-29	7.06	7.18	6.76	7.08	787324
2011-09-30	6.97	7.03	6.77	6.78	1292780
2011-10-03	6.66	6.83	6.31	6.32	1384828
2011-10-04	6.25	6.90	6.23	6.87	1456056
2011-10-05	6.88	7.28	6.82	7.27	1992844
2011-10-06	7.25	7.43	7.12	7.41	1078556
2011-10-07	7.39	7.41	7.11	7.15	1743324
2011-10-10	7.16	7.43	7.05	7.41	790052
2011-10-11	7.35	7.39	7.26	7.37	755480
2011-10-12	7.44	7.81	7.44	7.73	928844
2011-10-13	7.69	7.82	7.54	7.76	698596
2011-10-14	7.83	8.00	7.73	7.97	699076
2011-10-17	7.91	7.96	7.62	7.67	875160
2011-10-18	7.68	8.00	7.54	7.97	840460
2011-10-19	7.95	8.04	7.84	7.89	1041920
2011-10-20	7.88	7.88	7.62	7.86	564444
2011-10-21	8.02	8.17	7.98	8.09	944668
2011-10-24	8.10	8.44	8.10	8.40	857964
2011-10-25	8.29	8.33	8.07	8.10	782412
2011-10-26	8.23	8.23	8.00	8.17	1028900
2011-10-27	8.46	8.75	8.37	8.67	1543556
2011-10-28	8.68	8.82	8.59	8.63	737812
2011-10-31	8.41	8.65	8.39	8.47	837444
2011-11-01	8.08	8.38	8.03	8.23	1643260
2011-11-02	8.01	8.56	7.82	8.40	1660864
2011-11-03	8.56	8.81	8.21	8.78	1161228
2011-11-04	8.64	8.82	8.61	8.79	478992
2011-11-07	8.74	8.79	8.45	8.71	541916
2011-11-08	8.75	8.97	8.62	8.94	558304
2011-11-09	8.65	8.70	8.42	8.48	940180
2011-11-10	8.66	8.71	8.49	8.58	660752
2011-11-11	8.72	8.86	8.70	8.85	657784
2011-11-14	8.89	8.90	8.56	8.64	717532
2011-11-15	8.60	9.10	8.60	9.03	1285472
2011-11-16	8.88	8.93	8.65	8.66	724544
2011-11-17	8.64	8.67	8.37	8.44	644216
2011-11-18	8.44	8.54	8.38	8.50	474436
2011-11-21	8.32	8.34	8.13	8.26	577384
2011-11-22	8.27	8.32	8.06	8.10	430052
2011-11-23	8.03	8.03	7.74	7.79	880416
2011-11-25	7.74	7.84	7.58	7.70	337708
2011-11-28	8.02	8.13	7.89	8.09	637812
2011-11-29	8.07	8.19	7.98	8.13	470460
2011-11-30	8.50	8.92	8.41	8.92	1822884
2011-12-01	8.88	8.94	8.66	8.67	995368
2011-12-02	8.78	8.80	8.51	8.57	560764
2011-12-05	8.77	8.93	8.62	8.84	715852
2011-12-06	8.83	8.96	8.74	8.84	584892
2011-12-07	8.75	8.75	8.53	8.73	677824
2011-12-08	8.64	8.67	8.33	8.35	740084
2011-12-09	8.38	9.28	8.33	9.21	2100496
2011-12-12	9.01	9.10	8.77	9.00	1615556
2011-12-13	9.09	9.14	8.73	8.78	1072044
2011-12-14	8.67	8.77	8.55	8.61	834008
2011-12-15	8.78	8.82	8.62	8.66	607044
2011-12-16	8.77	8.86	8.63	8.76	1955848
2011-12-19	8.82	8.94	8.55	8.56	614880
2011-12-20	8.81	9.00	8.81	8.95	674076
2011-12-21	8.88	8.92	8.63	8.90	492932
2011-12-22	8.92	9.00	8.88	8.95	431592
2011-12-23	8.98	8.98	8.89	8.94	321580
2011-12-27	8.92	9.17	8.88	9.10	604316
2011-12-28	9.11	9.13	8.85	8.86	333676
2011-12-29	8.89	9.16	8.60	9.04	411660
2011-12-30	9.02	9.25	8.94	8.95	850380
2012-01-03	9.23	9.25	9.12	9.18	782656
2012-01-04	9.08	9.28	8.98	9.24	804488
2012-01-05	9.20	9.47	9.11	9.43	1101716
2012-01-06	9.48	9.68	9.31	9.60	1770852
2012-01-09	9.62	9.87	9.56	9.83	1746944
2012-01-10	9.94	10.21	9.89	10.13	1734184
2012-01-11	10.03	10.13	9.98	10.06	1354804
2012-01-12	10.14	10.15	9.73	10.10	1025832
2012-01-13	9.86	10.03	9.85	10.02	1303548
2012-01-17	10.15	10.30	10.07	10.16	1354316
2012-01-18	10.18	10.31	10.09	10.28	1134496
2012-01-19	10.32	10.37	10.21	10.26	862500
2012-01-20	10.19	10.33	10.18	10.24	469700
2012-01-23	10.21	10.30	10.00	10.18	535096
2012-01-24	10.11	10.33	9.99	10.31	444656
2012-01-25	10.29	10.29	10.11	10.22	495740
2012-01-26	10.24	10.28	10.18	10.25	493568
2012-01-27	10.18	10.47	10.18	10.46	695952
2012-01-30	10.32	10.47	10.25	10.38	641092
2012-01-31	10.46	10.48	10.35	10.39	1082332
2012-02-01	10.45	10.81	10.38	10.75	1185892
2012-02-02	10.73	10.79	10.67	10.72	547796
2012-02-03	10.93	11.17	10.89	11.07	790952
2012-02-06	10.96	11.05	10.77	10.85	734408
2012-02-07	10.85	10.97	10.79	10.86	572276
2012-02-08	10.85	11.03	10.72	10.84	701260
2012-02-09	10.76	10.90	10.63	10.78	1283928
2012-02-10	10.50	10.61	9.94	10.33	1679336
2012-02-13	10.11	11.20	10.11	11.19	2497852
2012-02-14	10.98	11.06	10.81	10.98	1522260
2012-02-15	11.04	11.04	10.63	10.66	1004792
2012-02-16	10.70	10.90	10.54	10.85	745856
2012-02-17	10.92	10.94	10.69	10.74	508196
2012-02-21	10.52	10.67	10.42	10.66	1365664
2012-02-22	10.58	10.71	10.48	10.59	418492
2012-02-23	10.63	10.74	10.57	10.69	767368
2012-02-24	10.71	10.72	10.60	10.66	565128
2012-02-27	10.52	10.71	10.36	10.68	468836
2012-02-28	10.70	10.78	10.56	10.61	467096
2012-02-29	10.58	10.83	10.44	10.66	1433748
2012-03-01	10.75	10.87	10.63	10.72	887000
2012-03-02	10.74	10.74	10.23	10.51	1276460
2012-03-05	10.51	10.63	10.41	10.46	523772
2012-03-06	10.30	10.46	10.13	10.19	457788
2012-03-07	10.22	10.23	10.13	10.18	789576
2012-03-08	10.26	10.30	10.05	10.21	743712
2012-03-09	10.24	10.64	10.21	10.61	882372
2012-03-12	10.56	10.67	10.51	10.64	449136
2012-03-13	10.71	10.88	10.69	10.88	877636
2012-03-14	10.87	10.89	10.63	10.68	422824
2012-03-15	10.68	10.86	10.53	10.84	432588
2012-03-16	10.87	10.89	10.71	10.85	1883928
2012-03-19	10.80	11.00	10.74	10.86	650636
2012-03-20	10.75	10.96	10.59	10.89	938212
2012-03-21	10.90	11.10	10.79	10.87	707580
2012-03-22	10.71	10.78	10.53	10.63	928156
2012-03-23	10.62	10.75	10.53	10.73	444472
2012-03-26	10.85	11.10	10.85	11.03	563400
2012-03-27	11.01	11.10	10.94	10.95	444168
2012-03-28	10.95	10.95	10.63	10.76	633012
2012-03-29	10.65	10.75	10.46	10.70	417312
2012-03-30	10.83	10.83	10.59	10.59	800640
2012-04-02	10.48	10.88	10.36	10.88	1013560
2012-04-03	10.82	10.96	10.69	10.75	472848
2012-04-04	10.57	10.68	10.44	10.51	447928
2012-04-05	10.43	10.51	10.38	10.44	407732
2012-04-09	10.24	10.33	10.07	10.25	454604
2012-04-10	10.24	10.27	9.97	10.02	657536
2012-04-11	10.14	10.19	9.96	10.18	665632
2012-04-12	10.17	10.47	10.12	10.24	1025940
2012-04-13	10.16	10.27	9.85	9.93	1540852
2012-04-16	9.91	9.97	9.77	9.91	1350532
2012-04-17	9.98	10.22	9.98	10.05	1146484
2012-04-18	10.01	10.06	9.83	10.00	1034448
2012-04-19	9.99	10.12	9.72	9.78	848256
2012-04-20	10.03	10.07	9.85	9.86	765352
2012-04-23	9.75	9.81	9.50	9.65	990024
2012-04-24	9.67	9.77	9.58	9.63	713916
2012-04-25	9.81	9.90	9.78	9.89	863980
2012-04-26	9.84	10.11	9.79	10.07	774292
2012-04-27	10.08	10.08	9.88	9.91	1472724
2012-04-30	9.91	10.13	9.81	10.06	1384872
2012-05-01	10.26	10.59	10.00	10.30	1853168
2012-05-02	9.88	10.18	9.77	10.00	2548380
2012-05-03	9.96	9.97	9.73	9.74	1140744
2012-05-04	9.67	9.67	9.27	9.27	966196
2012-05-07	9.24	9.35	9.19	9.23	599764
2012-05-08	9.13	9.19	9.00	9.15	780796
2012-05-09	9.06	9.18	8.97	9.10	898340
2012-05-10	9.20	9.23	9.06	9.12	782576
2012-05-11	9.02	9.20	9.00	9.02	540928
2012-05-14	8.86	9.13	8.75	9.09	1283508
2012-05-15	9.11	9.25	9.03	9.06	767264
2012-05-16	9.09	9.11	8.86	8.88	725468
2012-05-17	8.88	8.92	8.64	8.64	581956
2012-05-18	8.63	8.75	8.53	8.59	902932
2012-05-21	8.64	8.92	8.56	8.92	860292
2012-05-22	8.93	9.00	8.89	8.97	807372
2012-05-23	8.84	9.11	8.80	9.08	1005320
2012-05-24	9.09	9.13	8.98	9.09	726932
2012-05-25	9.11	9.11	8.96	9.00	459232
2012-05-29	9.08	9.25	9.02	9.17	362504
2012-05-30	9.02	9.03	8.84	8.85	797156
2012-05-31	8.84	8.87	8.62	8.75	807296
2012-06-01	8.50	8.74	8.44	8.45	1165412
2012-06-04	8.47	8.55	8.20	8.26	1358880
2012-06-05	8.18	8.26	8.10	8.22	1248556
2012-06-06	8.27	8.52	8.27	8.50	2496764
2012-06-07	8.66	8.72	8.46	8.52	1116740
2012-06-08	8.47	8.60	8.39	8.58	884968
2012-06-11	8.61	8.70	8.27	8.27	1341540
2012-06-12	8.32	8.39	8.20	8.36	785056
2012-06-13	8.32	8.37	8.11	8.15	978216
2012-06-14	8.14	8.28	8.12	8.18	666044
2012-06-15	8.12	8.17	8.06	8.09	1577640
2012-06-18	8.05	8.08	7.96	8.02	1284580
2012-06-19	8.05	8.24	8.02	8.16	1340996
2012-06-20	8.17	8.20	8.02	8.06	655152
2012-06-21	8.06	8.10	7.89	7.93	880568
2012-06-22	7.99	8.02	7.92	7.95	2300972
2012-06-25	7.81	7.90	7.66	7.68	533240
2012-06-26	7.66	7.67	7.42	7.51	2023060
2012-06-27	7.49	7.63	7.44	7.58	1520012
2012-06-28	7.52	7.62	7.49	7.56	866424
2012-06-29	7.76	7.93	7.76	7.91	750464
2012-07-02	7.94	8.02	7.89	8.02	1209952
2012-07-03	8.00	8.31	8.00	8.30	499320
2012-07-05	8.24	8.34	8.13	8.14	457584
2012-07-06	8.03	8.05	7.92	7.96	422296
2012-07-09	7.93	7.95	7.63	7.70	1501668
2012-07-10	7.78	7.84	7.43	7.49	995656
2012-07-11	7.52	7.58	7.48	7.50	544308
2012-07-12	7.43	7.51	7.31	7.48	791444
2012-07-13	7.50	7.65	7.50	7.63	691028
2012-07-16	7.61	7.62	7.50	7.57	304832
2012-07-17	7.64	7.69	7.52	7.64	336624
2012-07-18	7.64	7.92	7.64	7.85	327828
2012-07-19	7.89	7.97	7.71	7.89	374852
2012-07-20	7.79	7.86	7.67	7.67	496764
2012-07-23	7.49	7.64	7.48	7.59	321700
2012-07-24	7.61	7.62	7.45	7.56	544596
2012-07-25	7.63	7.70	7.56	7.63	486436
2012-07-26	7.79	7.86	7.71	7.82	383332
2012-07-27	7.86	8.14	7.75	8.11	621200
2012-07-30	8.12	8.17	7.95	8.00	611392
2012-07-31	7.45	8.56	7.43	8.45	2120108
2012-08-01	8.49	8.54	8.16	8.21	1467552
2012-08-02	8.14	8.25	8.01	8.03	610284
2012-08-03	8.16	8.50	8.07	8.49	847552
2012-08-06	8.50	8.83	8.39	8.73	873980
2012-08-07	8.78	9.11	8.73	8.89	1247036
2012-08-08	8.86	8.99	8.86	8.96	866804
2012-08-09	8.91	9.05	8.85	8.96	820256
2012-08-10	8.95	9.10	8.90	9.07	596556
2012-08-13	9.08	9.18	8.93	9.00	498644
2012-08-14	9.04	9.07	8.85	8.92	589052
2012-08-15	8.86	9.02	8.81	8.97	282060
2012-08-16	8.96	9.14	8.84	9.11	346808
2012-08-17	9.10	9.18	9.00	9.17	323376
2012-08-20	9.17	9.17	9.02	9.15	376492
2012-08-21	9.17	9.41	9.10	9.15	541160
2012-08-22	9.13	9.15	9.00	9.07	477568
2012-08-23	9.04	9.25	8.98	9.14	509768
2012-08-24	9.10	9.18	9.02	9.09	534304
2012-08-27	9.11	9.22	9.06	9.11	355992
2012-08-28	9.11	9.19	8.67	9.16	879476
2012-08-29	9.14	9.20	9.04	9.09	450184
2012-08-30	9.01	9.04	8.90	8.94	322896
2012-08-31	9.05	9.08	8.87	9.02	447872
2012-09-04	9.02	9.12	8.84	9.11	497496
2012-09-05	9.03	9.14	9.01	9.03	769356
2012-09-06	9.12	9.32	9.09	9.29	1170264
2012-09-07	9.35	9.72	9.31	9.70	1540912
2012-09-10	9.77	9.77	9.51	9.53	840784
2012-09-11	9.52	9.62	9.46	9.50	645084
2012-09-12	9.53	9.59	9.32	9.38	579288
2012-09-13	9.32	9.55	9.15	9.20	1861196
2012-09-14	9.23	9.41	9.11	9.33	1179736
2012-09-17	9.28	9.39	9.25	9.38	447212
2012-09-18	9.34	9.47	9.27	9.46	490604
2012-09-19	9.48	9.50	9.31	9.39	719812
2012-09-20	9.32	9.43	9.25	9.37	335484
2012-09-21	9.51	9.75	9.41	9.49	2377860
2012-09-24	9.42	9.65	9.33	9.49	453400
2012-09-25	9.20	9.20	8.27	8.68	3836584
2012-09-26	8.64	8.71	8.52	8.63	1009936
2012-09-27	8.66	8.72	8.59	8.68	773192
2012-09-28	8.62	8.73	8.56	8.65	691204
2012-10-01	8.73	8.84	8.66	8.77	806596
2012-10-02	8.83	8.89	8.71	8.83	756092
2012-10-03	8.85	8.94	8.68	8.92	955124
2012-10-04	8.99	9.16	8.90	9.09	742312
2012-10-05	9.14	9.31	9.06	9.09	609052
2012-10-08	9.05	9.09	8.97	9.03	332340
2012-10-09	9.02	9.03	8.82	8.95	575172
2012-10-10	8.94	8.98	8.81	8.87	523700
2012-10-11	8.98	9.07	8.85	8.94	454316
2012-10-12	8.94	9.09	8.90	9.03	550876
2012-10-15	9.08	9.08	8.94	8.99	391780
2012-10-16	9.04	9.16	8.98	9.02	412456
2012-10-17	9.01	9.17	8.97	9.11	526176
2012-10-18	9.12	9.30	9.04	9.24	864600
2012-10-19	9.14	9.20	8.83	8.91	653560
2012-10-22	8.87	8.93	8.79	8.87	496800
2012-10-23	8.76	8.98	8.71	8.93	413456
2012-10-24	9.01	9.07	8.77	8.86	317636
2012-10-25	8.97	8.98	8.82	8.94	363360
2012-10-26	8.94	8.96	8.79	8.92	348828
2012-10-31	8.90	9.26	8.81	9.12	605716
2012-11-01	9.10	9.20	8.75	9.08	780860
2012-11-02	9.11	9.24	8.94	8.94	559816
2012-11-05	8.92	9.20	8.92	9.17	424176
2012-11-06	9.16	9.22	9.07	9.13	427940
2012-11-07	8.98	9.18	8.74	8.77	565664
2012-11-08	8.77	8.83	8.59	8.73	599964
2012-11-09	8.65	8.85	8.62	8.74	412496
2012-11-12	8.76	8.85	8.71	8.81	198840
2012-11-13	8.70	8.86	8.68	8.73	620436
2012-11-14	8.79	8.86	8.46	8.49	491540
2012-11-15	8.47	8.62	8.26	8.35	560368
2012-11-16	8.33	8.41	8.07	8.30	722952
2012-11-19	8.42	8.49	8.29	8.35	1234392
2012-11-20	8.33	8.38	8.29	8.35	786004
2012-11-21	8.38	8.57	8.29	8.53	680752
2012-11-23	8.58	8.71	8.56	8.62	238224
2012-11-26	8.60	8.71	8.60	8.70	399364
2012-11-27	8.72	8.86	8.65	8.77	626792
2012-11-28	8.70	8.88	8.63	8.87	927228
2012-11-29	8.88	9.04	8.85	9.00	616132
2012-11-30	9.03	9.03	8.92	8.96	763328
2012-12-03	9.03	9.03	8.83	8.89	351952
2012-12-04	8.91	9.01	8.82	8.96	326668
2012-12-05	9.01	9.15	8.91	9.10	747800
2012-12-06	9.07	9.25	9.06	9.14	719580
2012-12-07	9.21	9.21	9.09	9.16	323000
2012-12-10	9.17	9.33	9.16	9.31	333664
2012-12-11	9.38	9.67	9.32	9.62	799280
2012-12-12	9.40	9.45	9.16	9.17	955712
2012-12-13	9.15	9.15	8.87	8.89	1020484
2012-12-14	8.87	8.94	8.56	8.78	1223164
2012-12-17	8.81	8.98	8.81	8.89	531924
2012-12-18	8.92	9.05	8.87	9.04	580960
2012-12-19	9.03	9.15	9.00	9.01	628128
2012-12-20	8.99	9.13	8.97	9.08	492816
2012-12-21	8.97	9.15	8.88	9.07	1346528
2012-12-24	9.08	9.14	9.00	9.08	226024
2012-12-26	9.10	9.25	9.02	9.02	376552
2012-12-27	9.01	9.08	8.95	9.06	600744
2012-12-28	8.98	9.12	8.94	8.94	363520
2012-12-31	8.92	9.22	8.87	9.20	694016
2013-01-02	9.45	9.64	9.36	9.61	1752160
2013-01-03	9.58	9.65	9.50	9.55	914872
2013-01-04	9.61	9.63	9.49	9.57	704192
2013-01-07	9.53	9.58	9.45	9.55	1016544
2013-01-08	9.49	9.57	9.19	9.28	1089228
2013-01-09	9.34	9.44	9.31	9.38	615644
2013-01-10	9.47	9.47	9.36	9.46	640636
2013-01-11	9.47	9.56	9.43	9.54	598612
2013-01-14	9.51	9.61	9.41	9.57	363948
2013-01-15	9.52	9.59	9.52	9.57	562744
2013-01-16	9.53	9.67	9.53	9.67	758348
2013-01-17	9.70	9.85	9.68	9.81	566384
2013-01-18	9.77	9.84	9.71	9.83	834324
2013-01-22	9.80	9.88	9.69	9.75	581432
2013-01-23	9.72	9.76	9.64	9.68	662968
2013-01-24	9.68	9.85	9.66	9.80	1075916
2013-01-25	9.84	9.98	9.79	9.98	502612
2013-01-28	10.00	10.00	9.83	9.94	463620
2013-01-29	9.91	10.00	9.86	10.00	515812
2013-01-30	9.96	10.00	9.79	9.88	441936
2013-01-31	9.85	10.00	9.77	9.92	603340
2013-02-01	9.98	10.17	9.89	10.14	791912
2013-02-04	10.06	10.20	10.03	10.19	980508
2013-02-05	10.25	10.41	10.20	10.39	800800
2013-02-06	10.31	10.58	10.28	10.56	1025680
2013-02-07	10.53	10.63	10.43	10.58	535300
2013-02-08	10.57	10.72	10.28	10.44	1062716
2013-02-11	10.41	10.50	10.22	10.38	857888
2013-02-12	10.88	10.88	10.47	10.64	1514900
2013-02-13	10.56	10.70	10.42	10.53	841384
2013-02-14	10.29	10.53	10.25	10.48	581312
2013-02-15	10.53	10.54	10.26	10.42	820988
2013-02-19	10.38	10.52	10.33	10.50	1028052
2013-02-20	10.46	10.60	10.33	10.34	795920
2013-02-21	10.32	10.41	10.20	10.23	442956
2013-02-22	10.29	10.47	10.23	10.43	339232
2013-02-25	10.48	10.48	10.12	10.13	480100
2013-02-26	10.19	10.26	10.09	10.25	455700
2013-02-27	10.23	10.41	10.20	10.32	385724
2013-02-28	10.33	10.41	10.28	10.30	340236
2013-03-01	10.20	10.44	10.17	10.39	532972
2013-03-04	10.33	10.40	10.15	10.25	401456
2013-03-05	10.30	10.46	10.30	10.38	341488
2013-03-06	10.40	10.46	10.33	10.41	177368
2013-03-07	10.40	10.47	10.36	10.47	184536
2013-03-08	10.50	10.54	10.38	10.45	457304
2013-03-11	10.39	10.40	10.32	10.37	305580
2013-03-12	10.33	10.37	10.21	10.27	317924
2013-03-13	10.30	10.45	10.28	10.41	221148
2013-03-14	10.44	10.46	10.38	10.40	405900
2013-03-15	10.40	10.43	10.29	10.30	675728
2013-03-18	10.14	10.37	10.14	10.23	359436
2013-03-19	10.28	10.37	10.13	10.25	369532
2013-03-20	10.35	10.44	10.27	10.42	548500
2013-03-21	10.31	10.46	10.14	10.21	810024
2013-03-22	10.22	10.32	10.21	10.27	483288
2013-03-25	10.27	10.42	10.21	10.25	303644
2013-03-26	10.33	10.40	10.27	10.38	257496
2013-03-27	10.28	10.43	10.17	10.41	244716
2013-03-28	10.43	10.61	10.34	10.54	642144
2013-04-01	10.51	10.51	10.14	10.28	692328
2013-04-02	10.32	10.37	10.20	10.25	526884
2013-04-03	10.25	10.29	10.05	10.06	355208
2013-04-04	10.06	10.13	9.91	10.12	455144
2013-04-05	9.92	10.21	9.91	9.96	459704
2013-04-08	10.01	10.07	9.90	10.00	323228
2013-04-09	10.00	10.02	9.91	9.92	506812
2013-04-10	9.93	10.07	9.93	10.01	1261068
2013-04-11	9.97	10.04	9.89	9.91	781272
2013-04-12	9.83	9.99	9.79	9.90	381604
2013-04-15	9.80	9.92	9.38	9.51	1070780
2013-04-16	9.58	9.64	9.50	9.56	777116
2013-04-17	9.45	9.51	9.37	9.42	707384
2013-04-18	9.46	9.50	9.33	9.38	611360
2013-04-19	9.39	9.45	9.31	9.43	1217908
2013-04-22	9.41	9.43	9.22	9.38	602800
2013-04-23	9.48	9.59	9.38	9.51	487912
2013-04-24	9.50	9.53	9.46	9.50	594716
2013-04-25	9.54	9.59	9.48	9.51	820996
2013-04-26	9.45	9.50	9.37	9.38	676808
2013-04-29	9.43	9.55	9.43	9.51	623132
2013-04-30	9.75	10.00	9.58	9.93	3665380
2013-05-01	9.85	9.95	9.64	9.65	1344932
2013-05-02	9.70	10.15	9.65	10.12	958712
2013-05-03	10.27	10.69	10.12	10.41	1470060
2013-05-06	10.43	10.54	10.40	10.52	620868
2013-05-07	10.57	10.68	10.49	10.67	735112
2013-05-08	10.63	10.66	10.50	10.61	1518976
2013-05-09	10.59	11.00	10.57	10.94	1665692
2013-05-10	10.93	11.11	10.93	11.05	1345532
2013-05-13	11.00	11.12	11.00	11.01	788556
2013-05-14	11.00	11.15	10.96	11.02	849068
2013-05-15	10.99	11.05	10.93	11.01	879448
2013-05-16	10.96	11.31	10.96	11.06	959256
2013-05-17	11.10	11.32	11.07	11.31	930104
2013-05-20	11.25	11.50	11.22	11.45	724932
2013-05-21	11.49	11.59	11.32	11.36	1116908
2013-05-22	11.34	11.37	11.00	11.08	540792
2013-05-23	10.94	10.95	10.83	10.91	1091036
2013-05-24	10.86	11.03	10.73	11.01	670068
2013-05-28	11.21	11.28	10.95	11.24	729428
2013-05-29	11.10	11.27	11.08	11.10	389032
2013-05-30	11.11	11.35	11.09	11.34	425352
2013-05-31	11.23	11.37	11.19	11.23	552652
2013-06-03	11.24	11.44	11.18	11.37	1145268
2013-06-04	11.35	11.46	11.26	11.35	559944
2013-06-05	11.30	11.42	11.14	11.14	661812
2013-06-06	11.13	11.39	11.05	11.38	806740
2013-06-07	11.50	11.50	11.11	11.15	855500
2013-06-10	11.17	11.29	11.06	11.28	485588
2013-06-11	11.08	11.25	11.00	11.11	419748
2013-06-12	11.17	11.24	11.11	11.16	554240
2013-06-13	11.14	11.43	11.12	11.39	449628
2013-06-14	11.36	11.42	11.20	11.22	413088
2013-06-17	11.32	11.36	11.21	11.32	755364
2013-06-18	11.33	11.59	11.33	11.50	385488
2013-06-19	11.50	11.54	11.39	11.39	410684
2013-06-20	11.26	11.34	11.15	11.17	398244
2013-06-21	11.21	11.30	11.13	11.27	1005012
2013-06-24	11.19	11.24	11.06	11.07	758564
2013-06-25	11.16	11.24	11.09	11.12	372584
2013-06-26	11.24	11.37	10.98	11.29	663636
2013-06-27	11.34	11.62	11.22	11.59	652212
2013-06-28	11.59	11.59	11.29	11.31	807764
2013-07-01	11.43	11.62	11.33	11.57	506056
2013-07-02	11.59	11.87	11.51	11.87	806132
2013-07-03	11.83	11.86	11.73	11.81	586796
2013-07-05	12.00	12.00	11.43	11.58	1137892
2013-07-08	11.72	12.11	11.65	12.11	1207416
2013-07-09	12.11	12.59	12.11	12.49	885668
2013-07-10	12.47	12.65	12.46	12.54	710964
2013-07-11	12.72	12.82	12.60	12.80	464444
2013-07-12	12.92	13.12	12.77	12.96	497668
2013-07-15	13.00	13.11	12.90	13.00	494364
2013-07-16	12.98	13.06	12.82	12.90	550248
2013-07-17	12.89	12.95	12.77	12.82	485580
2013-07-18	12.83	12.85	12.76	12.76	552876
2013-07-19	12.74	12.88	12.69	12.87	455904
2013-07-22	12.81	12.89	12.78	12.88	352172
2013-07-23	12.89	12.97	12.76	12.78	390880
2013-07-24	12.87	12.96	12.65	12.66	530504
2013-07-25	12.68	12.71	12.62	12.69	831616
2013-07-26	12.58	12.65	12.55	12.56	451096
2013-07-29	12.55	12.57	12.38	12.51	709320
2013-07-30	13.08	14.76	12.97	13.18	4665908
2013-07-31	13.00	13.37	12.78	13.28	1403164
2013-08-01	13.38	13.94	13.38	13.94	1440956
2013-08-02	13.89	13.93	13.72	13.80	503688
2013-08-05	13.76	14.00	13.76	13.90	447580
2013-08-06	13.78	13.89	13.73	13.80	463008
2013-08-07	13.72	13.82	13.64	13.76	494412
2013-08-08	13.85	13.85	13.74	13.77	514004
2013-08-09	13.72	13.87	13.64	13.73	238324
2013-08-12	13.66	14.00	13.66	13.91	201112
2013-08-13	13.94	14.11	13.82	14.07	596808
2013-08-14	14.09	14.48	13.96	14.35	1003268
2013-08-15	14.13	14.29	14.05	14.09	801656
2013-08-16	14.01	14.18	13.90	13.98	742556
2013-08-19	13.93	14.01	13.66	13.68	363092
2013-08-20	13.67	14.02	13.63	13.97	1008644
2013-08-21	13.90	14.13	13.77	13.96	665592
2013-08-22	14.03	14.29	14.03	14.25	663868
2013-08-23	14.25	14.32	14.13	14.20	410232
2013-08-26	14.20	14.35	14.13	14.20	424316
2013-08-27	14.03	14.07	13.63	13.64	558304
2013-08-28	13.61	14.06	13.54	13.96	405844
2013-08-29	13.95	14.38	13.88	14.33	794296
2013-08-30	14.35	14.40	14.22	14.25	826072
2013-09-03	14.43	14.62	14.38	14.49	1149712
2013-09-04	14.55	15.38	14.55	14.92	1806220
2013-09-05	14.94	14.98	14.74	14.88	881792
2013-09-06	15.01	15.16	14.83	15.10	1483432
2013-09-09	15.10	15.47	14.95	15.34	987920
2013-09-10	15.40	16.13	15.39	16.11	1526380
2013-09-11	16.00	16.30	15.69	15.90	2590316
2013-09-12	15.47	15.84	15.42	15.47	1261408
2013-09-13	15.50	15.62	15.31	15.41	1026184
2013-09-16	15.57	15.58	15.28	15.34	739904
2013-09-17	15.34	15.76	15.06	15.60	923538
2013-09-18	15.59	16.00	15.46	15.99	811200
2013-09-19	16.01	16.09	15.76	15.89	550518
2013-09-20	15.91	16.01	15.63	15.68	1736590
2013-09-23	15.64	16.13	15.64	15.99	1024162
2013-09-24	16.06	16.11	15.82	15.95	617534
2013-09-25	15.99	16.18	15.88	15.94	515238
2013-09-26	15.94	16.10	15.80	15.92	577792
2013-09-27	15.78	15.88	15.65	15.71	637388
2013-09-30	15.43	15.75	15.32	15.65	1020122
2013-10-01	15.65	15.89	15.63	15.76	1019624
2013-10-02	15.58	15.77	15.51	15.59	622486
2013-10-03	15.49	15.60	15.15	15.31	1034890
2013-10-04	15.25	15.47	15.25	15.41	570660
2013-10-07	15.27	15.44	15.19	15.20	655208
2013-10-08	15.16	15.25	14.84	14.86	1290424
2013-10-09	14.90	14.90	14.61	14.75	904106
2013-10-10	14.96	15.24	14.80	15.24	845346
2013-10-11	15.23	15.58	15.13	15.52	698656
2013-10-14	15.39	15.86	15.34	15.83	753990
2013-10-15	15.83	15.92	15.41	15.43	850994
2013-10-16	15.50	15.68	15.43	15.65	702360
2013-10-17	15.61	15.78	15.53	15.60	940198
2013-10-18	15.73	15.74	15.37	15.55	1170360
2013-10-21	15.52	15.63	15.35	15.41	935006
2013-10-22	15.48	15.53	15.33	15.50	613130
2013-10-23	15.35	15.48	15.26	15.42	459404
2013-10-24	15.37	15.61	15.37	15.55	445944
2013-10-25	15.63	15.70	15.43	15.61	419542
2013-10-28	15.58	15.66	15.29	15.64	846186
2013-10-29	15.67	17.50	15.67	16.53	3095046
2013-10-30	16.56	16.75	15.85	15.86	1584458
2013-10-31	15.85	15.91	15.60	15.63	1352542
2013-11-01	15.60	15.78	15.25	15.37	1950214
2013-11-04	15.46	15.66	15.36	15.60	1399330
2013-11-05	15.45	15.67	15.37	15.47	718684
2013-11-06	15.58	15.68	15.36	15.39	888528
2013-11-07	15.43	15.46	14.89	14.91	991362
2013-11-08	14.90	15.45	14.90	15.35	721890
2013-11-11	15.55	15.84	15.42	15.66	1064378
2013-11-12	15.66	15.77	15.50	15.67	402716
2013-11-13	15.61	15.95	15.61	15.95	424866
2013-11-14	15.98	15.98	15.75	15.92	425678
2013-11-15	15.97	15.98	15.80	15.93	762546
2013-11-18	15.99	16.13	15.88	15.99	906776
2013-11-19	16.03	16.12	15.57	15.61	805154
2013-11-20	15.72	15.75	15.26	15.31	1260560
2013-11-21	15.42	15.79	15.35	15.77	763312
2013-11-22	15.83	16.13	15.82	16.12	684524
2013-11-25	16.25	16.54	16.13	16.27	965948
2013-11-26	16.34	16.49	16.24	16.29	987470
2013-11-27	16.35	16.62	16.25	16.54	604336
2013-11-29	16.66	16.75	16.46	16.48	428584
2013-12-02	16.53	16.63	16.29	16.34	1540776
2013-12-03	16.29	16.66	16.11	16.20	1132690
2013-12-04	16.18	16.43	15.95	16.22	612516
2013-12-05	16.22	16.42	16.16	16.27	468232
2013-12-06	16.45	16.65	16.36	16.50	609440
2013-12-09	16.60	16.70	16.36	16.61	768066
2013-12-10	16.55	16.90	16.52	16.53	925394
2013-12-11	16.61	16.70	16.33	16.45	885824
2013-12-12	16.44	16.56	16.26	16.41	789910
2013-12-13	16.44	16.86	16.44	16.69	899162
2013-12-16	16.81	17.21	16.78	17.12	847440
2013-12-17	17.15	17.26	17.01	17.12	912644
2013-12-18	17.45	18.49	17.33	18.24	2121830
2013-12-19	18.27	18.37	17.98	18.17	1756798
2013-12-20	18.26	18.45	18.07	18.35	2138036
2013-12-23	18.42	18.70	18.36	18.66	852894
2013-12-24	18.75	18.92	18.67	18.85	464652
2013-12-26	19.01	19.23	18.77	19.05	1007686
2013-12-27	19.02	19.21	18.87	19.03	533566
2013-12-30	19.05	19.25	18.96	19.07	929886
2013-12-31	19.06	19.30	18.98	19.09	1140178
2014-01-02	19.19	19.26	18.79	18.92	1429456
2014-01-03	18.93	19.28	18.84	19.05	935880
2014-01-06	19.16	19.28	18.59	18.75	1052784
2014-01-07	18.86	19.05	18.69	18.77	867680
2014-01-08	18.70	18.97	18.56	18.78	1275130
2014-01-09	18.80	18.98	18.40	18.65	951364
2014-01-10	18.62	18.83	18.36	18.53	672798
2014-01-13	18.47	18.59	18.36	18.52	1342890
2014-01-14	18.57	18.95	18.45	18.85	742764
2014-01-15	18.97	19.16	18.70	19.13	630736
2014-01-16	19.03	19.22	18.75	19.18	927260
2014-01-17	19.11	19.14	18.79	18.93	717622
2014-01-21	19.01	19.13	18.73	19.07	646500
2014-01-22	19.15	19.40	19.06	19.35	704784
2014-01-24	19.08	19.19	18.73	18.79	1270718
2014-01-27	18.83	19.00	18.58	18.70	1314672
2014-01-28	18.66	18.83	18.50	18.79	1028474
2014-01-29	18.61	18.99	18.58	18.80	859838
2014-01-30	19.03	19.32	18.60	19.22	805116
2014-01-31	18.81	20.00	18.71	19.73	1628194
2014-02-03	19.70	19.87	18.76	18.89	1703776
2014-02-04	18.93	19.09	18.75	18.94	1233888
2014-02-05	18.82	19.08	18.46	18.81	860524
2014-02-06	18.91	19.29	18.91	19.26	720384
2014-02-07	19.37	19.67	19.16	19.45	792454
2014-02-10	19.41	19.46	19.16	19.39	841276
2014-02-11	19.43	19.68	19.23	19.49	1278870
2014-02-12	19.48	19.93	19.43	19.76	1378782
2014-02-13	19.26	20.07	19.26	19.96	1616530
2014-02-14	17.83	18.46	16.60	18.31	7234766
2014-02-18	18.37	19.77	18.36	19.66	2519044
2014-02-19	19.56	19.64	18.90	18.97	1148038
2014-02-20	18.05	19.04	18.05	18.99	966682
2014-02-21	19.09	19.19	18.82	18.86	793126
2014-02-24	18.55	19.06	18.68	18.70	970798
2014-02-25	18.74	18.93	18.60	18.63	621204
2014-02-26	18.65	18.99	18.57	18.74	605154
2014-02-27	18.61	18.82	18.61	18.79	383246
2014-02-28	18.80	19.20	18.75	18.83	745426
2014-03-03	18.61	18.80	18.14	18.40	764342
2014-03-04	18.69	19.17	18.34	19.03	1060938
2014-03-05	19.00	19.12	18.83	18.93	765122
2014-03-06	18.96	19.00	18.63	18.86	581948
2014-03-07	19.02	19.02	18.67	18.79	765526
2014-03-10	18.70	18.84	18.60	18.78	528412
2014-03-11	18.84	18.84	18.27	18.33	483584
2014-03-12	18.18	18.49	18.14	18.37	645974
2014-03-13	18.44	18.50	17.86	18.07	719292
2014-03-14	18.00	18.18	17.90	18.02	554524
2014-03-17	18.15	18.25	18.00	18.05	709038
2014-03-18	18.09	18.38	18.09	18.29	711984
2014-03-19	18.31	18.36	18.06	18.13	610920
2014-03-20	18.07	18.35	18.01	18.12	449094
2014-03-21	18.13	18.14	17.71	17.74	1306072
2014-03-24	17.78	17.79	17.18	17.32	1249250
2014-03-25	17.46	17.71	17.23	17.54	613484
2014-03-26	17.71	17.74	17.15	17.15	917038
2014-03-27	17.13	17.19	16.88	16.98	592786
2014-03-28	16.96	17.13	16.42	16.51	894484
2014-03-31	16.60	17.00	16.52	16.93	1308148
2014-04-01	17.00	17.69	16.92	17.65	1506130
2014-04-02	17.75	18.01	17.58	18.00	578892
2014-04-03	18.00	18.12	17.75	17.99	805960
2014-04-04	18.14	18.35	16.96	16.98	1252748
2014-04-07	16.86	17.14	16.48	16.77	1026834
2014-04-08	16.82	17.19	16.73	17.09	889164
2014-04-09	17.10	17.69	17.10	17.67	594002
2014-04-10	17.67	17.72	16.98	17.03	882298
2014-04-11	16.92	17.13	16.45	16.46	1048860
2014-04-14	16.65	16.65	15.98	16.19	923736
2014-04-15	16.29	16.34	15.33	15.96	1954448
2014-04-16	16.04	16.71	16.04	16.65	717752
2014-04-17	16.65	16.88	16.50	16.56	563146
2014-04-21	16.60	16.80	16.34	16.57	839572
2014-04-22	16.63	17.17	16.50	17.03	1001450
2014-04-23	17.58	18.69	17.52	17.61	2255022
2014-04-24	17.78	18.08	17.46	17.72	1072942
2014-04-25	17.65	17.65	17.20	17.32	824434
2014-04-28	17.40	17.50	16.85	17.26	1067596
2014-04-29	17.39	17.60	17.18	17.38	889444
2014-04-30	17.38	17.46	16.88	17.19	1790436
2014-05-01	17.25	17.75	16.54	17.35	2312528
2014-05-02	17.44	17.76	16.97	16.99	1680340
2014-05-05	16.84	17.00	16.51	16.85	955988
2014-05-06	16.70	16.98	16.59	16.59	901698
2014-05-07	16.55	16.78	16.22	16.75	1043688
2014-05-08	16.75	17.14	16.50	16.61	839088
2014-05-09	16.53	16.78	16.37	16.55	980884
2014-05-12	16.69	17.58	16.68	17.42	749682
2014-05-13	17.38	17.42	17.08	17.15	926272
2014-05-14	17.13	17.34	16.91	17.00	921612
2014-05-15	16.91	17.15	16.43	16.79	949486
2014-05-16	16.77	17.27	16.63	17.26	913638
2014-05-19	17.23	17.74	17.23	17.53	448970
2014-05-20	17.45	17.47	16.86	16.99	845140
2014-05-21	17.05	17.35	16.90	17.12	491576
2014-05-22	17.19	17.46	17.00	17.02	662926
2014-05-23	17.05	17.66	16.97	17.61	1027912
2014-05-27	17.79	18.14	17.76	18.14	1099192
2014-05-28	18.13	18.48	17.96	18.15	944748
2014-05-29	18.26	18.28	17.94	17.98	570052
2014-05-30	18.03	18.04	17.71	18.00	793574
2014-06-02	18.05	18.21	17.35	17.65	673832
2014-06-03	17.46	18.12	17.42	18.02	978096
2014-06-04	17.95	18.14	17.79	18.09	545502
2014-06-05	17.50	18.60	17.97	18.58	574732
2014-06-06	18.74	19.03	18.52	18.94	911830
2014-06-09	18.90	19.24	18.73	19.11	621114
2014-06-10	19.05	19.19	18.88	19.00	370864
2014-06-11	18.72	18.96	18.66	18.86	780716
2014-06-12	18.76	18.88	18.30	18.41	760796
2014-06-13	18.52	18.69	18.23	18.43	394436
2014-06-16	18.39	18.58	18.24	18.37	344864
2014-06-17	18.32	18.69	18.10	18.56	459336
2014-06-18	18.59	18.64	18.23	18.37	494310
2014-06-19	18.44	18.46	18.07	18.20	449742
2014-06-20	18.27	19.29	18.08	19.03	2202732
2014-06-23	19.19	19.58	19.13	19.51	1388646
2014-06-24	20.42	19.84	19.01	19.02	992290
2014-06-25	19.00	19.17	18.83	18.99	704718
2014-06-26	19.03	19.13	18.64	18.76	791948
2014-06-27	18.75	18.93	18.67	18.86	1373074
2014-06-30	18.89	19.22	18.77	19.20	1677140
2014-07-01	19.38	19.80	19.34	19.66	1297764
2014-07-02	19.55	19.92	19.53	19.74	1295728
2014-07-03	19.85	20.30	19.85	20.17	839702
2014-07-07	20.21	20.33	19.75	19.87	1352026
2014-07-08	19.90	20.07	19.35	19.59	1333336
2014-07-09	19.75	19.88	19.52	19.76	818344
2014-07-10	19.41	19.64	19.30	19.36	1085320
2014-07-11	19.44	19.49	19.25	19.38	480082
2014-07-14	19.70	19.93	19.52	19.61	995704
2014-07-15	19.48	19.71	19.01	19.24	725586
2014-07-16	19.40	19.50	19.12	19.25	639742
2014-07-17	19.17	19.35	18.92	19.01	946880
2014-07-18	18.96	19.65	18.96	19.60	878222
2014-07-21	19.49	19.82	19.27	19.79	849650
2014-07-22	19.93	20.14	19.77	19.89	819060
2014-07-23	19.97	19.99	19.45	19.52	654908
2014-07-24	19.57	19.69	19.11	19.30	1241232
2014-07-25	19.10	19.18	18.84	18.98	1208036
2014-07-28	19.07	19.07	18.72	18.90	951098
2014-07-29	22.05	22.90	21.54	21.56	8059602
2014-07-30	21.73	21.88	21.17	21.32	2052032
2014-07-31	21.05	21.24	20.27	20.49	1528112
2014-08-01	20.45	20.71	20.04	20.70	1242772
2014-08-04	20.78	21.00	20.50	20.96	1137744
2014-08-05	20.91	21.24	20.81	21.05	1142770
2014-08-06	20.94	21.19	20.89	20.96	618812
2014-08-07	21.02	21.26	20.62	20.75	725740
2014-08-08	20.73	21.27	20.62	21.13	910842
2014-08-11	21.32	21.69	21.18	21.36	846144
2014-08-12	21.30	21.45	20.95	21.07	535318
2014-08-13	21.11	21.33	20.93	21.07	874856
2014-08-14	21.08	21.36	20.83	20.88	649864
2014-08-15	21.09	21.11	20.38	20.87	876532
2014-08-18	21.11	21.52	21.01	21.47	850172
2014-08-19	21.50	21.56	21.27	21.37	586822
2014-08-20	21.32	21.51	21.08	21.49	610342
2014-08-21	21.54	21.68	21.25	21.51	940250
2014-08-22	21.51	22.13	21.41	21.90	1282326
2014-08-25	22.05	22.05	21.46	21.65	812876
2014-08-26	21.78	21.79	21.59	21.60	718114
2014-08-27	21.60	21.67	20.92	21.01	1199724
2014-08-28	20.92	21.03	20.73	20.95	721424
2014-08-29	21.00	21.11	20.74	20.99	736044
2014-09-02	21.24	21.87	21.16	21.65	1083122
2014-09-03	21.67	21.88	21.48	21.64	1009332
2014-09-04	21.74	21.99	21.32	21.35	820770
2014-09-05	21.29	21.53	21.00	21.21	591758
2014-09-08	21.26	21.52	21.05	21.13	854144
2014-09-09	21.12	21.14	20.77	20.88	804876
2014-09-10	20.87	21.10	20.87	21.00	630570
2014-09-11	20.90	21.32	20.77	21.25	789936
2014-09-12	21.19	21.32	20.92	21.11	802260
2014-09-15	21.36	21.57	21.04	21.08	1573268
2014-09-16	21.02	21.29	20.80	21.24	973108
2014-09-17	21.19	21.73	21.08	21.60	1010636
2014-09-18	21.72	21.83	21.61	21.71	799422
2014-09-19	21.90	21.90	21.10	21.55	21000070
2014-09-22	21.44	21.54	20.91	21.30	1675650
2014-09-23	21.14	21.34	20.95	20.98	1092546
2014-09-24	21.04	21.34	20.92	21.29	734316
2014-09-25	21.19	21.35	20.30	20.32	1326170
2014-09-26	20.38	20.77	20.30	20.76	927426
2014-09-29	20.46	20.75	20.25	20.55	846978
2014-09-30	20.58	20.69	20.14	20.14	1493032
2014-10-01	20.07	20.21	19.19	19.30	2155348
2014-10-02	19.30	19.53	19.01	19.37	1294628
2014-10-03	19.61	19.94	19.41	19.73	1348096
2014-10-06	19.77	19.82	19.28	19.33	767404
2014-10-07	19.24	19.41	18.98	18.99	1391182
2014-10-08	19.00	19.41	18.52	19.40	1068706
2014-10-09	19.35	19.35	18.43	18.43	1130354
2014-10-10	18.31	18.53	17.92	17.95	1843620
2014-10-13	18.05	18.18	17.58	17.60	1812228
2014-10-14	17.83	18.34	17.61	18.28	1720700
2014-10-15	17.99	18.62	17.78	18.44	1312768
2014-10-16	18.07	18.82	18.04	18.70	1165592
2014-10-17	19.01	19.01	18.51	18.63	820490
2014-10-20	18.61	18.95	18.60	18.95	658830
2014-10-21	19.06	19.58	19.02	19.57	695470
2014-10-22	19.76	19.97	18.97	19.04	1156708
2014-10-23	19.30	19.69	19.30	19.42	886064
2014-10-24	19.27	19.40	19.00	19.24	1158274
2014-10-27	19.06	19.47	18.84	19.42	1380954
2014-10-28	19.12	19.50	18.02	18.67	3759174
2014-10-29	18.72	18.84	18.26	18.47	1903218
2014-10-30	18.37	19.08	18.37	18.99	1325334
2014-10-31	19.37	19.81	19.18	19.78	1425806
2014-11-03	19.83	20.22	19.78	20.20	1592718
2014-11-04	20.16	20.55	19.93	20.26	1478704
2014-11-05	20.44	20.70	20.17	20.55	1130618
2014-11-06	20.48	20.64	20.18	20.46	915080
2014-11-07	20.42	20.57	20.18	20.31	820050
2014-11-10	20.31	20.54	20.26	20.50	594276
2014-11-11	20.53	20.62	20.32	20.46	713166
2014-11-12	20.31	20.69	20.31	20.64	599264
2014-11-13	20.68	20.89	20.64	20.80	148978
2014-11-14	20.43	20.66	20.36	20.50	616366
2014-11-17	20.45	20.54	20.18	20.19	580128
2014-11-18	20.25	20.49	19.81	20.21	900216
2014-11-19	20.17	20.17	19.67	19.85	1212542
2014-11-20	19.97	20.34	19.89	20.24	819684
2014-11-21	20.59	20.59	20.19	20.32	852862
2014-11-24	20.34	20.59	20.27	20.58	765416
2014-11-25	20.58	20.81	20.48	20.53	650490
2014-11-26	20.49	20.73	20.36	20.71	455488
2014-11-28	20.71	20.73	20.28	20.36	311708
2014-12-01	20.30	20.36	19.89	19.89	727376
2014-12-02	19.99	20.38	19.89	20.32	547996
2014-12-03	20.33	20.76	20.32	20.70	788858
2014-12-04	20.64	20.75	20.45	20.56	581740
2014-12-05	20.53	21.13	20.44	21.00	965886
2014-12-08	20.93	21.19	20.48	20.60	725854
2014-12-09	20.34	21.10	20.19	21.07	718558
2014-12-10	20.93	21.18	20.54	20.55	860296
2014-12-11	20.70	21.15	20.50	20.55	717762
2014-12-12	20.23	20.54	20.00	20.07	810084
2014-12-15	20.23	20.41	20.01	20.04	975774
2014-12-16	19.99	20.25	19.77	19.79	932428
2014-12-17	19.78	19.87	19.34	19.87	1482902
2014-12-18	20.21	20.35	19.90	20.19	931968
2014-12-19	20.15	20.22	19.94	20.16	1549164
2014-12-22	20.16	20.63	20.16	20.61	504848
2014-12-23	20.74	20.90	20.62	20.75	383654
2014-12-24	20.75	21.06	20.65	20.94	252536
2014-12-26	20.96	21.14	20.94	21.03	264604
2014-12-29	20.96	21.25	20.81	21.15	508506
2014-12-30	21.02	21.25	20.96	20.97	409934
2014-12-31	21.08	21.18	20.64	20.67	593120
2015-01-02	20.82	21.03	20.24	20.42	639158
2015-01-05	20.20	20.27	19.64	19.74	753242
2015-01-06	19.67	19.79	18.79	19.05	1182840
2015-01-07	19.22	19.42	18.96	19.01	761516
2015-01-08	19.19	19.51	19.15	19.17	1739238
2015-01-09	19.22	19.45	18.99	19.01	841420
2015-01-12	19.05	19.11	18.48	18.52	846904
2015-01-13	18.68	19.20	18.33	18.61	714692
2015-01-14	18.38	18.70	18.38	18.47	894816
2015-01-15	18.50	18.68	18.09	18.12	741580
2015-01-16	18.14	18.63	18.06	18.60	1245724
2015-01-20	18.63	19.03	18.35	18.90	1062236
2015-01-21	18.87	19.30	18.77	19.19	980806
2015-01-22	19.32	19.77	18.86	19.76	868974
2015-01-23	19.84	19.87	19.48	19.50	631478
2015-01-26	19.51	19.65	19.13	19.56	873082
2015-01-27	19.26	19.43	19.18	19.25	794238
2015-01-28	19.49	19.50	18.65	18.67	1275138
2015-01-29	18.72	18.95	18.64	18.95	990924
2015-01-30	18.80	18.90	18.36	18.38	962904
2015-02-02	18.46	18.65	18.13	18.59	1059350
2015-02-03	18.64	19.08	18.57	19.07	766198
2015-02-04	18.93	19.31	18.74	19.15	811586
2015-02-05	19.16	19.33	19.12	19.30	751774
2015-02-06	19.30	19.48	19.08	19.26	827484
2015-02-09	19.02	19.38	18.94	19.18	1513052
2015-02-10	19.30	19.66	19.24	19.55	1971092
2015-02-11	19.50	19.71	19.23	19.30	1162036
2015-02-12	19.51	20.50	19.29	20.44	2650862
2015-02-13	20.49	21.25	19.51	20.91	4152028
2015-02-17	20.57	20.94	20.51	20.63	1740828
2015-02-18	20.63	20.85	20.46	20.77	944358
2015-02-19	20.68	21.07	20.68	20.84	771156
2015-02-20	20.85	21.37	20.71	21.31	1096338
2015-02-23	21.24	21.24	20.89	21.08	831958
2015-02-24	21.07	21.27	20.97	21.24	722540
2015-02-25	21.26	21.85	21.02	21.81	1492596
2015-02-26	21.88	22.16	21.68	22.02	1000572
2015-02-27	22.01	22.44	22.01	22.35	1434496
2015-03-02	22.41	23.56	22.40	23.51	2319918
2015-03-03	23.31	23.62	23.19	23.21	1262940
2015-03-04	23.04	23.20	22.81	23.06	1004898
2015-03-05	23.17	23.64	22.95	23.61	1227682
2015-03-06	23.51	23.61	23.03	23.08	884036
2015-03-09	23.21	23.45	22.88	23.28	784578
2015-03-10	22.96	23.31	22.85	23.12	830342
2015-03-11	23.14	23.73	23.09	23.73	1198924
2015-03-12	23.82	24.23	23.65	24.21	1326738
2015-03-13	24.24	24.39	23.98	24.30	997632
2015-03-16	24.38	24.87	24.38	24.80	1075080
2015-03-17	24.80	24.84	24.21	24.48	1126774
2015-03-18	24.45	24.74	24.17	24.57	1559980
2015-03-19	24.59	24.90	24.40	24.82	999268
2015-03-20	25.00	25.00	24.83	24.86	2139004
2015-03-23	24.94	24.94	24.17	24.28	1982312
2015-03-24	24.31	24.63	24.24	24.59	1303944
2015-03-25	24.98	24.98	23.90	23.91	966862
2015-03-26	23.73	24.01	23.51	23.91	687806
2015-03-27	23.87	24.43	23.71	24.33	866572
2015-03-30	24.47	24.98	24.47	24.93	867328
2015-03-31	24.84	25.13	24.57	24.80	777282
2015-04-01	24.77	24.77	24.19	24.41	953146
2015-04-02	24.44	25.29	24.31	25.25	1075944
2015-04-06	25.03	25.80	24.97	25.79	1371738
2015-04-07	25.85	25.90	25.37	25.43	965234
2015-04-08	25.45	25.57	25.27	25.55	1000830
2015-04-09	25.59	25.73	25.14	25.66	689372
2015-04-10	25.77	25.85	25.55	25.73	872166
2015-04-13	25.70	26.24	25.69	25.81	701276
2015-04-14	25.76	25.85	25.25	25.60	788362
2015-04-15	25.73	25.92	25.63	25.70	813262
2015-04-16	25.69	25.84	25.53	25.65	402434
2015-04-17	25.43	25.46	24.89	25.04	808756
2015-04-20	25.23	25.45	25.02	25.11	924638
2015-04-21	25.17	25.17	24.89	25.07	951406
2015-04-22	25.11	25.39	24.66	25.31	750274
2015-04-23	24.20	24.21	23.53	24.14	1766916
2015-04-24	24.25	24.40	23.65	23.75	831008
2015-04-27	23.80	24.15	23.41	23.52	949928
2015-04-28	23.49	23.95	23.30	23.91	983986
2015-04-29	23.81	23.94	23.27	23.37	957706
2015-04-30	23.19	23.39	22.42	22.45	1416262
2015-05-01	22.47	23.06	22.45	22.97	1167902
2015-05-04	22.96	23.76	22.66	23.51	2900330
2015-05-05	23.93	24.34	22.43	22.77	4519068
2015-05-06	22.92	23.15	22.78	23.13	1449358
2015-05-07	23.14	23.54	23.03	23.50	1271958
2015-05-08	23.77	23.85	23.14	23.27	1173488
2015-05-11	23.30	23.53	23.23	23.29	884274
2015-05-12	23.06	23.58	22.76	23.42	929314
2015-05-13	23.43	24.00	23.43	23.90	1259350
2015-05-14	24.06	24.43	23.86	24.42	952774
2015-05-15	24.47	24.60	24.15	24.37	986072
2015-05-18	24.37	24.84	24.25	24.71	762610
2015-05-19	24.77	24.81	24.25	24.39	1115754
2015-05-20	24.49	24.62	24.22	24.45	650248
2015-05-21	24.38	24.57	24.26	24.43	456620
2015-05-22	24.44	24.50	24.06	24.26	699036
2015-05-26	24.09	24.38	24.01	24.37	1062332
2015-05-27	24.46	24.99	24.31	24.89	938684
2015-05-28	24.98	25.58	24.95	25.33	1381648
2015-05-29	25.31	25.38	24.79	25.24	1292650
2015-06-01	25.46	25.48	24.87	25.01	1051568
2015-06-02	24.93	25.29	24.79	25.17	1167954
2015-06-03	25.26	25.98	25.21	25.59	1308872
2015-06-04	25.37	25.47	25.05	25.16	847012
2015-06-05	25.18	25.50	24.83	25.47	925054
2015-06-08	25.31	25.44	24.95	25.01	1271620
2015-06-09	24.89	25.20	24.67	24.88	1206552
2015-06-10	25.04	25.25	24.78	24.80	1334584
2015-06-11	24.82	24.94	24.50	24.83	1095314
2015-06-12	24.77	24.87	24.52	24.71	757156
2015-06-15	24.45	24.71	23.92	24.64	1107090
2015-06-16	24.59	24.86	24.54	24.62	958688
2015-06-17	24.75	25.18	24.65	24.79	1095846
2015-06-18	24.76	25.50	24.60	25.32	1385832
2015-06-19	25.38	25.67	25.06	25.07	1736252
2015-06-22	25.13	25.25	24.72	24.98	1284048
2015-06-23	24.93	24.98	24.42	24.49	1285816
2015-06-24	24.40	24.49	24.15	24.21	1195298
2015-06-25	24.31	24.34	24.01	24.22	1118700
2015-06-26	24.29	24.63	24.08	24.37	20658248
2015-06-29	24.18	24.50	23.57	23.60	1763194
2015-06-30	23.76	24.08	23.56	24.05	1829822
2015-07-01	24.24	24.37	23.47	23.76	1409482
2015-07-02	23.84	24.07	23.78	23.98	1085298
2015-07-06	23.77	24.28	23.68	23.95	1740060
2015-07-07	23.92	24.05	23.25	23.99	1367596
2015-07-08	23.78	24.00	23.45	23.50	1320118
2015-07-09	23.75	23.93	23.48	23.48	904956
2015-07-10	23.79	23.99	23.50	23.79	952264
2015-07-13	23.88	23.89	23.35	23.38	2193288
2015-07-14	23.32	23.53	23.12	23.41	1588962
2015-07-15	23.45	23.50	23.12	23.17	903804
2015-07-16	23.27	23.67	23.17	23.55	1106636
2015-07-17	23.54	23.61	23.10	23.19	1017048
2015-07-20	23.29	23.40	23.12	23.15	694530
2015-07-21	23.16	23.31	22.93	23.04	762086
2015-07-22	22.87	23.17	22.78	23.09	811212
2015-07-23	23.15	23.25	22.77	22.78	608188
2015-07-24	22.77	23.02	22.49	22.51	1067358
2015-07-27	22.35	22.50	22.08	22.38	977040
2015-07-28	22.38	22.59	22.11	22.45	1469926
2015-07-29	22.46	22.73	22.21	22.69	970470
2015-07-30	22.60	22.93	22.44	22.81	1045330
2015-07-31	22.88	22.98	22.59	22.64	1312870
2015-08-03	22.63	22.63	22.26	22.48	1564806
2015-08-04	16.70	18.40	16.18	17.50	10769452
2015-08-05	17.76	18.87	17.62	18.76	3104368
2015-08-06	18.70	18.98	18.49	18.60	2743480
2015-08-07	19.23	19.23	18.49	18.62	2583324
2015-08-10	18.73	19.15	18.64	19.06	1280620
2015-08-11	19.01	19.10	18.55	18.74	3812526
2015-08-12	18.64	18.71	18.45	18.59	2653694
2015-08-13	18.54	18.68	18.49	18.54	1509690
2015-08-14	18.54	18.63	18.43	18.50	1091122
2015-08-17	18.45	18.57	18.22	18.50	1664112
2015-08-18	18.50	18.61	18.31	18.55	1311624
2015-08-19	18.41	18.62	18.27	18.48	1064214
2015-08-20	18.35	18.40	18.13	18.14	1482216
2015-08-21	17.94	18.10	17.77	17.80	2347328
2015-08-24	16.88	17.71	16.52	17.26	2925432
2015-08-25	17.89	17.93	16.73	16.75	3284996
2015-08-26	17.19	17.36	16.49	16.92	2671406
2015-08-27	17.06	17.72	17.01	17.56	1507314
2015-08-28	17.56	17.88	17.56	17.75	1093558
2015-08-31	17.61	17.95	17.60	17.78	901346
2015-09-01	17.44	17.73	17.04	17.13	1220406
2015-09-02	17.27	17.46	17.10	17.44	1089700
2015-09-03	17.44	17.78	17.41	17.54	1046196
2015-09-04	17.37	17.44	17.10	17.19	1056672
2015-09-08	17.44	18.11	17.23	18.06	1257458
2015-09-09	18.14	18.41	17.96	18.18	1569188
2015-09-10	18.24	18.60	18.09	18.43	1715638
2015-09-11	18.25	18.44	18.06	18.43	923144
2015-09-14	18.40	18.59	18.29	18.49	884584
2015-09-15	18.46	18.91	18.46	18.87	1072296
2015-09-16	18.81	19.28	18.77	19.23	1193194
2015-09-17	19.25	19.52	19.06	19.21	1161336
2015-09-18	18.99	19.45	18.93	19.37	2016596
2015-09-21	19.43	19.46	18.47	18.51	1286592
2015-09-22	18.21	18.27	17.74	17.85	1141094
2015-09-23	17.93	17.96	17.30	17.41	1415228
2015-09-24	17.20	17.26	16.79	16.87	1761668
2015-09-25	16.94	17.16	16.83	16.98	1409898
2015-09-28	16.87	17.06	16.57	16.76	1344116
2015-09-29	16.82	17.13	16.62	16.71	1283246
2015-09-30	16.79	17.23	16.75	17.19	1330262
2015-10-01	17.20	17.48	17.01	17.18	1100568
2015-10-02	16.96	17.70	16.96	17.69	763316
2015-10-05	17.87	18.35	17.75	18.21	1742974
2015-10-06	18.19	18.44	18.02	18.23	1026924
2015-10-07	18.34	18.50	17.79	17.87	1992800
2015-10-08	17.89	17.96	17.68	17.83	1711404
2015-10-09	17.91	17.96	17.70	17.79	1163284
2015-10-12	17.82	17.89	17.64	17.82	541836
2015-10-13	17.90	18.10	17.68	17.76	888254
2015-10-14	17.73	17.81	17.44	17.56	717230
2015-10-15	17.61	18.21	17.38	17.80	544644
2015-10-16	17.79	17.87	17.11	17.58	860934
2015-10-19	17.52	17.65	17.37	17.59	473466
2015-10-20	17.57	17.70	17.43	17.62	581722
2015-10-21	17.73	17.74	17.33	17.34	630862
2015-10-22	17.47	17.84	17.47	17.78	564338
2015-10-23	17.92	18.47	17.83	18.28	884844
2015-10-26	18.30	18.39	18.07	18.19	672768
2015-10-27	18.14	18.14	17.46	17.67	867958
2015-10-28	17.73	18.45	17.67	18.43	838556
2015-10-29	18.37	18.65	18.13	18.39	741494
2015-10-30	18.40	18.89	18.38	18.80	1097208
2015-11-02	18.83	19.03	18.51	19.00	1163528
2015-11-03	16.20	17.77	16.20	16.99	5863004
2015-11-04	16.97	17.75	16.91	17.50	2538054
2015-11-05	17.50	17.61	17.41	17.51	1532510
2015-11-06	17.49	17.76	17.35	17.75	1187754
2015-11-09	17.67	18.23	17.65	18.09	1076012
2015-11-10	17.97	18.13	17.89	18.05	752400
2015-11-11	18.00	18.19	17.74	17.78	1216890
2015-11-12	17.65	17.74	17.49	17.50	857598
2015-11-13	17.38	17.55	17.26	17.47	730540
2015-11-16	17.40	17.88	17.39	17.86	485196
2015-11-17	17.88	18.00	17.38	17.57	937584
2015-11-18	18.08	18.65	17.65	18.50	1831016
2015-11-19	18.45	18.65	18.18	18.40	1011814
2015-11-20	18.49	18.81	18.33	18.36	986038
2015-11-23	18.30	18.59	18.25	18.42	560102
2015-11-24	18.25	18.60	18.16	18.52	862474
2015-11-25	18.55	18.68	18.45	18.61	513470
2015-11-27	18.65	18.73	18.43	18.64	385546
2015-11-30	18.65	18.75	18.47	18.55	763952
2015-12-01	18.58	18.65	18.18	18.22	1130946
2015-12-02	18.13	18.16	17.72	17.77	1003236
2015-12-03	17.89	18.42	17.78	18.25	2133566
2015-12-04	18.28	18.78	18.00	18.65	1080948
2015-12-07	18.67	18.75	18.34	18.51	791372
2015-12-08	18.40	18.52	18.21	18.38	855238
2015-12-09	18.23	18.45	17.89	18.08	765100
2015-12-10	18.08	18.25	17.97	18.03	959306
2015-12-11	17.84	17.85	17.41	17.65	1276166
2015-12-14	17.62	17.65	17.20	17.29	1163000
2015-12-15	17.40	17.68	17.03	17.29	877864
2015-12-16	17.40	17.85	17.11	17.36	614778
2015-12-17	17.36	17.65	17.00	17.17	673590
2015-12-18	17.09	17.19	16.80	16.91	2079658
2015-12-21	16.99	17.18	16.73	16.87	752690
2015-12-22	16.91	17.21	16.76	17.15	864932
2015-12-23	17.23	17.50	17.09	17.33	599300
2015-12-24	17.30	17.57	17.30	17.46	284816
2015-12-28	17.22	17.39	17.10	17.31	586836
2015-12-29	17.37	17.56	17.08	17.33	650118
2015-12-30	17.34	17.50	17.23	17.28	437766
2015-12-31	17.19	17.27	16.88	16.89	680946
2016-01-04	16.52	16.75	16.28	16.64	873506
2016-01-05	16.64	16.67	16.19	16.31	728714
2016-01-06	16.13	16.18	15.66	15.71	1626304
2016-01-07	15.42	15.48	14.59	14.66	1517382
2016-01-08	14.66	14.94	14.15	14.23	1729608
2016-01-11	14.20	14.47	14.01	14.43	1470242
2016-01-12	14.55	15.25	14.55	15.19	1448294
2016-01-13	15.23	15.68	14.58	14.75	1467980
2016-01-14	14.78	15.18	14.56	14.97	1443428
2016-01-15	14.66	14.99	14.50	14.97	1523808
2016-01-19	15.09	15.25	14.94	15.16	1671962
2016-01-20	14.91	15.31	14.78	15.17	1365168
2016-01-21	15.16	15.41	14.99	15.10	1555670
2016-01-22	15.48	15.75	15.15	15.66	1401948
2016-01-25	15.56	15.89	15.41	15.48	1766064
2016-01-26	15.53	15.62	15.04	15.50	966332
2016-01-27	15.38	15.65	15.32	15.43	919538
2016-01-28	15.55	15.61	15.18	15.24	1106742
2016-01-29	15.32	16.15	15.32	16.13	976600
2016-02-01	15.97	16.12	15.68	15.85	541750
2016-02-02	15.74	15.98	15.36	15.52	692634
2016-02-03	15.65	15.74	15.30	15.66	1090208
2016-02-04	15.66	16.08	15.66	15.86	567020
2016-02-05	15.76	16.16	15.35	15.45	776034
2016-02-08	15.22	15.40	14.73	15.11	1035826
2016-02-09	14.98	15.68	14.96	15.46	1027654
2016-02-10	15.45	15.78	15.36	15.50	1404340
2016-02-11	15.04	16.54	15.04	16.40	2660844
2016-02-12	16.64	16.89	16.14	16.72	1589376
2016-02-16	16.89	17.43	16.73	17.27	1345278
2016-02-17	17.44	18.24	17.28	18.18	1656714
2016-02-18	18.27	18.46	18.08	18.17	1405622
2016-02-19	18.11	18.45	18.10	18.37	842012
2016-02-22	18.52	18.74	18.18	18.43	618976
2016-02-23	18.42	18.79	18.41	18.42	849228
2016-02-24	18.35	18.46	18.13	18.40	1032610
2016-02-25	18.52	18.71	18.34	18.49	746908
2016-02-26	18.57	18.79	18.19	18.64	650710
2016-02-29	18.66	18.82	18.27	18.51	567030
2016-03-01	18.72	19.45	18.35	19.20	1305302
2016-03-02	19.18	19.75	19.02	19.20	814518
2016-03-03	19.50	19.88	19.08	19.87	1034862
2016-03-04	19.86	20.34	19.81	20.19	894370
2016-03-07	20.11	20.21	19.56	20.14	603112
2016-03-08	20.01	20.10	19.74	19.79	739384
2016-03-09	19.82	19.99	19.50	19.83	475532
2016-03-10	19.86	19.98	19.62	19.83	713838
2016-03-11	19.51	19.97	19.31	19.67	600
2016-03-14	19.59	19.81	19.54	19.56	524354
2016-03-15	19.49	19.56	19.13	19.42	586402
2016-03-16	19.05	19.48	19.00	19.47	956910
2016-03-17	19.47	19.90	19.46	19.83	603730
2016-03-18	19.77	20.71	19.77	20.64	1262204
2016-03-21	20.58	20.79	20.43	20.54	563934
2016-03-22	20.49	20.58	20.03	20.11	919482
2016-03-23	20.00	20.10	19.73	19.74	749622
2016-03-24	19.74	19.74	19.23	18.71	600
2016-03-28	18.83	18.95	18.49	18.85	704590
2016-03-29	18.78	19.23	18.76	18.85	1117758
2016-03-30	19.29	19.47	19.14	19.26	817314
2016-03-31	19.26	19.61	19.26	19.26	899670
2016-04-01	19.46	19.75	19.30	19.58	759984
2016-04-04	19.65	19.65	18.98	19.07	816494
2016-04-05	18.84	19.05	18.49	18.52	1063672
2016-04-06	18.47	18.78	18.38	18.77	1285472
2016-04-07	18.67	18.87	18.31	18.38	671516
2016-04-08	18.49	18.78	18.41	18.62	589546
2016-04-11	18.74	19.00	18.53	18.57	445304
2016-04-12	18.50	18.83	18.50	18.75	428292
2016-04-13	18.96	19.51	18.95	19.47	681748
2016-04-14	19.41	19.61	19.25	19.39	599090
2016-04-15	19.38	19.50	19.18	19.19	772676
2016-04-18	19.10	19.22	19.03	19.05	662906
2016-04-19	19.16	19.31	18.73	18.77	903014
2016-04-20	18.79	18.97	18.61	18.80	776230
2016-04-21	18.82	19.00	18.58	18.63	579910
2016-04-22	18.60	18.99	18.60	18.80	839332
2016-04-25	18.77	18.97	18.56	18.72	596788
2016-04-26	18.82	19.00	18.65	18.80	542020
2016-04-27	18.68	18.74	18.21	18.45	1780184
2016-04-28	18.39	18.46	18.14	18.19	723770
2016-04-29	18.07	18.24	17.68	17.77	859096
2016-05-02	17.77	17.88	17.58	17.61	1511020
2016-05-03	19.83	21.24	19.20	20.57	5610296
2016-05-04	20.00	20.64	19.91	20.12	1785586
2016-05-05	20.18	20.39	20.04	20.06	965764
2016-05-06	19.99	20.31	19.85	20.31	863134
2016-05-09	20.24	20.50	20.10	20.11	697288
2016-05-10	20.11	20.44	19.94	20.42	783372
2016-05-11	20.30	20.56	20.11	20.20	684646
2016-05-12	20.33	20.49	20.00	20.15	665390
2016-05-13	20.09	20.22	19.76	19.79	551412
2016-05-16	19.90	20.41	19.90	20.04	625768
2016-05-17	20.02	20.33	19.71	19.83	565636
2016-05-18	19.79	20.26	19.58	19.73	718932
2016-05-19	19.66	20.17	19.51	19.68	501646
2016-05-20	19.83	20.20	19.73	20.06	538330
2016-05-23	20.03	20.32	20.03	20.24	502028
2016-05-24	20.33	20.78	19.94	20.71	774084
2016-05-25	20.75	20.95	20.51	20.91	534382
2016-05-26	20.99	21.50	20.95	21.25	627542
2016-05-27	21.32	21.55	21.10	21.51	821892
2016-05-31	21.56	21.78	21.45	21.54	654180
2016-06-01	21.49	21.74	21.43	21.71	742820
2016-06-02	21.64	21.90	21.51	21.81	709834
2016-06-03	21.82	22.16	21.70	22.12	706486
2016-06-06	22.11	22.42	22.00	22.27	704336
2016-06-07	22.28	22.43	22.24	22.33	475238
2016-06-08	22.32	22.62	22.32	22.48	774340
2016-06-09	22.39	22.46	22.25	22.35	384588
2016-06-10	22.20	22.22	21.87	21.94	358084
2016-06-13	21.82	22.11	21.77	21.77	381748
2016-06-14	20.96	21.50	20.63	20.95	1623626
2016-06-15	21.08	21.48	21.03	21.10	597230
2016-06-16	20.95	21.02	20.75	20.97	735850
2016-06-17	20.95	21.13	20.64	21.03	1315154
2016-06-20	21.29	21.52	21.24	21.40	422228
2016-06-21	21.43	21.62	21.21	21.34	462430
2016-06-22	21.31	21.46	21.20	21.21	353700
2016-06-23	21.41	21.46	21.26	21.40	670008
2016-06-24	20.54	21.15	20.08	20.43	1189462
2016-06-27	20.12	20.34	19.36	19.44	919152
2016-06-28	19.60	20.37	19.60	20.27	835392
2016-06-29	20.55	20.84	19.98	20.83	509376
2016-06-30	20.93	21.58	20.91	21.55	978808
2016-07-01	21.47	21.84	21.27	21.55	563804
2016-07-05	21.50	21.50	21.02	21.25	417008
2016-07-06	21.13	21.34	20.97	21.17	496482
2016-07-07	21.28	21.42	21.16	21.29	289316
2016-07-08	21.47	21.61	21.34	21.36	751970
2016-07-11	21.54	21.84	21.54	21.73	736388
2016-07-12	21.87	22.10	21.77	22.03	728190
2016-07-13	22.19	22.20	21.71	21.82	654412
2016-07-14	22.10	22.15	21.80	21.81	384964
2016-07-15	21.81	21.92	21.64	21.69	380742
2016-07-18	21.75	21.84	21.59	21.73	364478
2016-07-19	21.55	21.75	21.54	21.74	374294
2016-07-20	21.86	22.01	21.79	21.94	273148
2016-07-21	21.87	22.00	21.69	21.72	394456
2016-07-22	21.77	22.00	21.60	21.84	376916
2016-07-25	21.86	22.02	21.77	21.81	465558
2016-07-26	21.78	21.98	21.69	21.94	351718
2016-07-27	22.00	22.52	21.97	22.43	833864
2016-07-28	22.40	22.43	22.07	22.34	646980
2016-07-29	22.24	22.68	22.19	22.59	747434
2016-08-01	22.68	22.87	22.46	22.66	1723248
2016-08-02	25.75	26.73	24.24	24.47	5799162
2016-08-03	24.49	24.60	23.53	24.27	2479060
2016-08-04	24.22	24.51	24.02	24.40	857628
2016-08-05	24.49	24.94	24.43	24.73	842970
2016-08-08	24.66	24.89	24.52	24.62	1267586
2016-08-09	24.70	24.87	24.62	24.72	500182
2016-08-10	24.77	24.98	24.70	24.97	647098
2016-08-11	24.99	25.31	24.91	25.03	768728
2016-08-12	25.07	25.11	24.82	24.99	444844
2016-08-15	25.01	25.29	25.01	25.16	367814
2016-08-16	25.15	25.20	24.95	24.97	333186
2016-08-17	24.91	24.93	24.59	24.85	621580
2016-08-18	24.81	25.00	24.60	24.94	463954
2016-08-19	24.93	25.19	24.73	25.00	703928
2016-08-22	24.90	25.02	24.71	24.84	387748
2016-08-23	24.95	25.14	24.80	25.09	771388
2016-08-24	25.06	25.09	24.81	24.93	458414
2016-08-25	24.81	25.04	24.81	24.97	709866
2016-08-26	24.86	25.32	24.86	25.10	799902
2016-08-29	25.15	25.23	25.02	25.09	432852
2016-08-30	25.05	25.29	24.91	25.04	332562
2016-08-31	24.75	25.04	24.73	24.88	547388
2016-09-01	24.93	25.31	24.78	25.17	565852
2016-09-02	25.30	25.57	25.08	25.25	753192
2016-09-06	25.23	25.34	24.77	24.86	500852
2016-09-07	24.88	25.53	24.79	25.06	705256
2016-09-08	25.08	25.08	24.76	24.80	372364
2016-09-09	24.65	24.90	23.90	24.02	558654
2016-09-12	23.65	24.32	23.63	24.30	732394
2016-09-13	24.43	24.45	23.93	24.02	595246
2016-09-14	24.13	24.44	24.07	24.35	538240
2016-09-15	24.36	25.19	24.32	24.99	624958
2016-09-16	24.92	24.92	24.62	24.79	907914
2016-09-19	24.96	25.32	24.87	24.98	537160
2016-09-20	25.10	25.20	24.95	24.96	565644
2016-09-21	25.08	25.94	25.08	25.83	1138242
2016-09-22	25.97	26.09	25.76	25.90	927114
2016-09-23	25.93	25.97	25.51	25.53	317166
2016-09-26	25.50	25.81	25.36	25.56	495558
2016-09-27	25.60	26.15	25.60	26.10	754260
2016-09-28	26.15	26.49	26.07	26.46	1063826
2016-09-29	26.46	26.73	26.28	26.33	1106910
2016-09-30	26.44	26.66	26.40	26.43	876896
2016-10-03	26.44	26.52	26.10	26.15	755758
2016-10-04	26.04	26.08	25.62	25.76	823024
2016-10-05	25.89	26.09	25.86	26.02	741134
2016-10-06	26.02	26.02	25.63	25.96	506986
2016-10-07	26.08	26.08	25.58	25.94	783890
2016-10-10	26.15	26.43	26.01	26.27	459062
2016-10-11	26.25	26.25	25.49	25.73	475170
2016-10-12	25.81	26.17	25.76	25.98	616718
2016-10-13	25.82	25.97	25.52	25.90	719752
2016-10-14	26.07	26.10	25.71	25.79	390378
2016-10-17	25.85	26.04	25.72	25.95	468638
2016-10-18	26.20	26.27	26.03	26.12	668454
2016-10-19	26.13	26.60	26.02	26.56	604030
2016-10-20	26.44	26.75	26.33	26.64	1098086
2016-10-21	26.57	26.93	26.37	26.50	1320204
2016-10-24	26.71	27.39	26.71	27.31	788306
2016-10-25	27.25	27.32	26.74	26.84	1065226
2016-10-26	26.72	26.94	26.34	26.60	654574
2016-10-27	26.70	26.70	25.44	25.57	1208826
2016-10-28	25.50	26.14	25.50	25.74	826494
2016-10-31	25.79	26.13	25.70	25.80	1116476
2016-11-01	27.58	27.92	25.38	25.79	2386822
2016-11-02	25.68	25.73	24.84	24.86	1439534
2016-11-03	24.95	25.42	24.90	24.92	1051916
2016-11-04	25.00	25.60	24.96	25.39	773028
2016-11-07	26.00	27.52	25.63	27.44	2074800
2016-11-08	27.41	27.75	26.87	27.45	1080040
2016-11-09	27.03	27.84	26.89	27.61	1258826
2016-11-10	27.80	27.97	26.95	26.97	1169970
2016-11-11	26.97	27.76	26.75	27.72	1121740
2016-11-14	27.86	28.76	27.86	28.61	2247368
2016-11-15	28.63	29.42	28.56	29.24	1473248
2016-11-16	29.17	29.59	29.00	29.37	1003492
2016-11-17	29.37	29.93	29.13	29.51	1175398
2016-11-18	29.43	29.74	29.21	29.43	1812084
2016-11-21	29.69	29.98	29.49	29.72	992652
2016-11-22	29.83	30.45	29.72	30.40	1407868
2016-11-23	30.38	30.57	30.13	30.42	792162
2016-11-25	30.47	30.75	30.31	30.38	495340
2016-11-28	30.43	30.69	29.87	30.01	895252
2016-11-29	30.04	30.45	30.04	30.17	975418
2016-11-30	30.27	30.33	29.86	29.86	823594
2016-12-01	30.01	30.49	29.30	29.54	1340198
2016-12-02	29.22	29.56	28.71	29.00	1557652
2016-12-05	29.22	29.54	28.91	29.02	1342472
2016-12-06	29.04	29.62	29.04	29.61	1840098
2016-12-07	29.58	29.82	29.14	29.70	1968322
2016-12-08	30.13	32.13	29.95	32.01	2931210
2016-12-09	32.20	32.37	31.36	31.52	1512208
2016-12-12	32.98	32.98	31.76	32.05	1182494
2016-12-13	32.28	32.75	32.06	32.23	1045052
2016-12-14	32.15	32.33	31.95	32.10	802098
2016-12-15	32.09	32.84	32.09	32.38	1223788
2016-12-16	32.45	32.71	32.11	32.26	2151500
2016-12-19	32.26	32.66	32.12	32.38	1195496
2016-12-20	32.34	32.40	31.78	32.06	981896
2016-12-21	32.14	32.59	32.11	32.28	551680
2016-12-22	32.32	32.69	32.24	32.40	1200652
2016-12-23	32.42	32.53	31.90	32.02	615518
2016-12-27	32.08	32.38	32.03	32.34	692932
2016-12-28	32.54	32.59	31.84	31.89	610688
2016-12-29	31.88	32.07	31.51	32.03	519122
2016-12-30	32.11	32.14	31.69	31.81	555636
2017-01-03	31.71	32.07	31.18	31.64	919224
2017-01-04	31.65	32.30	31.63	32.30	1107800
2017-01-05	32.23	32.29	31.50	31.67	886614
2017-01-06	31.58	31.88	31.56	31.63	686096
2017-01-09	31.78	32.57	31.51	31.99	1185830
2017-01-10	32.08	33.14	31.96	32.86	1081762
2017-01-11	32.65	32.90	32.39	32.77	705884
2017-01-12	32.79	32.97	31.91	32.59	694990
2017-01-13	32.55	33.26	32.46	33.16	729752
2017-01-17	33.04	33.18	32.15	32.32	1273398
2017-01-18	32.34	33.73	32.34	33.66	1669406
2017-01-19	33.56	33.98	32.72	32.88	1190118
2017-01-20	32.83	33.12	32.18	32.32	1293676
2017-01-23	32.13	32.51	32.05	32.33	787878
2017-01-24	32.50	33.02	32.32	32.81	1040340
2017-01-25	33.11	33.84	33.11	33.81	807766
2017-01-26	33.65	33.88	33.21	33.59	857078
2017-01-27	33.56	33.60	33.10	33.45	647944
2017-01-30	33.57	33.57	32.94	33.53	694344
2017-01-31	33.38	33.87	33.20	33.78	669600
2017-02-01	34.00	34.33	33.62	33.97	925622
2017-02-02	33.83	34.23	33.67	33.99	962080
2017-02-03	34.03	34.86	33.96	34.81	1013716
2017-02-06	34.62	34.81	34.06	34.38	560006
2017-02-07	34.39	34.68	34.07	34.47	588936
2017-02-08	34.32	34.91	34.14	34.84	882470
2017-02-09	34.98	35.31	34.82	35.15	638474
2017-02-10	35.27	35.27	34.76	34.97	716358
2017-02-13	34.71	35.34	34.70	35.01	1015906
2017-02-14	34.95	35.00	34.33	34.84	841782
2017-02-15	34.89	35.01	34.65	34.98	917774
2017-02-16	34.98	35.33	34.59	35.23	1733812
2017-02-17	36.70	38.97	36.67	38.22	4064996
2017-02-21	37.88	39.45	37.88	38.39	3188796
2017-02-22	38.21	38.94	38.21	38.56	1538642
2017-02-23	38.77	38.80	37.78	38.10	1607396
2017-02-24	37.88	38.95	37.81	38.91	1240584
2017-02-27	38.97	39.05	38.57	38.93	1599992
2017-02-28	38.93	38.93	38.37	38.41	964422
2017-03-01	39.04	39.77	38.86	39.63	1917302
2017-03-02	39.19	40.08	39.13	39.65	1769164
2017-03-03	39.57	40.13	39.57	40.11	1767662
2017-03-06	39.97	40.54	39.97	40.17	1850286
2017-03-07	39.99	40.57	39.75	40.14	1765352
2017-03-08	40.15	40.43	39.92	39.96	743268
2017-03-09	40.02	40.15	39.60	39.78	802508
2017-03-10	39.84	40.21	39.66	39.96	1263974
2017-03-13	40.09	40.34	39.76	39.95	1850408
2017-03-14	39.92	40.28	39.64	39.82	1182958
2017-03-15	39.44	40.14	39.06	40.06	2022218
2017-03-16	40.19	40.50	40.03	40.19	1001596
2017-03-17	40.25	40.50	40.08	40.38	1601772
2017-03-20	40.50	40.71	40.16	40.41	894452
2017-03-21	40.49	40.60	38.98	39.18	2209322
2017-03-22	38.98	39.79	38.67	39.74	1297048
2017-03-23	39.84	40.35	39.62	40.09	1194536
2017-03-24	40.14	40.68	39.90	40.20	920920
2017-03-27	39.70	40.53	39.01	40.41	1303916
2017-03-28	40.43	41.42	40.17	41.08	1558246
2017-03-29	41.18	41.33	40.89	41.27	630736
2017-03-30	41.30	42.07	41.30	41.96	918650
2017-03-31	42.10	42.31	41.84	41.98	1097562
2017-04-03	42.60	43.44	41.56	41.80	3281420
2017-04-04	41.81	42.50	41.68	41.94	1208724
2017-04-05	42.22	42.69	41.62	41.65	1099698
2017-04-06	41.69	42.76	41.39	42.57	1459100
2017-04-07	42.43	42.94	42.11	42.11	1723638
2017-04-10	42.27	42.63	41.76	41.86	1069116
2017-04-11	41.65	42.01	41.06	41.45	1889986
2017-04-12	41.52	41.79	40.53	40.69	1513218
2017-04-13	40.61	40.87	39.82	39.92	1448772
2017-04-17	39.92	40.59	39.74	40.56	1318820
2017-04-18	40.60	40.71	40.28	40.40	1136452
2017-04-19	40.50	40.78	40.36	40.66	1198854
2017-04-20	40.84	41.55	40.40	41.42	1226580
2017-04-21	41.67	41.67	41.02	41.27	1056090
2017-04-24	41.79	42.42	41.68	42.28	1500100
2017-04-25	42.63	42.98	42.33	42.77	1116580
2017-04-26	42.77	42.95	42.01	42.30	1506742
2017-04-27	42.35	42.98	42.33	42.88	1044450
2017-04-28	42.96	43.00	42.39	42.67	1531680
2017-05-01	43.31	43.39	42.08	42.82	2338444
2017-05-02	42.65	45.15	42.28	45.11	5113092
2017-05-03	44.76	44.84	43.65	44.37	2498812
2017-05-04	44.37	44.93	44.11	44.31	1615458
2017-05-05	44.50	45.00	44.49	45.00	1398606
2017-05-08	45.02	45.23	44.50	44.56	1608566
2017-05-09	44.62	45.31	44.58	44.68	1427446
2017-05-10	44.67	45.16	44.28	45.13	1232598
2017-05-11	45.12	45.43	44.73	45.27	1268298
2017-05-12	45.25	45.76	44.85	45.63	1244350
2017-05-15	46.03	46.57	45.55	45.83	1766642
2017-05-16	46.03	46.40	45.30	46.29	1219986
2017-05-17	45.94	46.11	44.74	44.76	1530252
2017-05-18	44.64	45.24	43.81	44.81	1946034
2017-05-19	45.05	45.87	44.75	45.45	2008682
2017-05-22	45.80	46.42	45.59	46.39	1108204
2017-05-23	46.60	46.68	45.88	46.47	820938
2017-05-24	46.55	46.71	46.06	46.22	879474
2017-05-25	46.48	47.11	45.91	46.50	1049872
2017-05-26	46.64	46.95	46.30	46.83	1702032
2017-05-30	46.87	47.08	46.44	46.47	1328802
2017-05-31	46.54	46.69	45.27	45.76	1729908
2017-06-01	46.01	46.64	45.56	46.63	1232796
2017-06-02	46.77	47.21	46.37	46.87	1157208
2017-06-05	46.78	47.41	46.54	47.03	1081156
2017-06-06	46.96	48.34	46.66	47.92	2211966
2017-06-07	47.91	47.97	46.69	47.32	1380746
2017-06-08	47.32	48.03	47.17	47.96	1157958
2017-06-09	48.24	49.00	46.41	46.95	2172362
2017-06-12	47.00	47.00	43.52	44.93	3396116
2017-06-13	45.34	46.28	44.71	45.15	1963360
2017-06-14	45.60	45.86	44.67	45.32	1392564
2017-06-15	44.66	44.96	44.05	44.87	1015074
2017-06-16	44.89	46.20	44.88	45.61	2282674
2017-06-19	46.19	47.28	46.08	47.25	1316640
2017-06-20	47.07	47.41	45.86	46.00	1020618
2017-06-21	46.12	46.41	45.82	46.00	956260
2017-06-22	46.00	46.10	44.95	45.31	1010500
2017-06-23	45.29	46.21	44.97	45.87	2006044
2017-06-26	46.06	46.82	45.52	45.96	898878
2017-06-27	45.75	45.87	44.70	44.75	1427544
2017-06-28	44.78	45.30	44.05	45.14	1640130
2017-06-29	45.05	45.16	42.53	42.96	2547226
2017-06-30	43.05	43.35	42.34	42.45	3250412
2017-07-03	42.79	42.82	42.23	42.50	1318164
2017-07-05	42.65	43.49	42.55	43.06	1503076
2017-07-06	42.88	43.49	42.77	42.83	1153320
2017-07-07	42.89	44.77	42.85	44.51	1710226
2017-07-10	44.53	45.13	44.10	44.73	1594678
2017-07-11	44.66	44.95	43.72	44.17	1976324
2017-07-12	44.51	45.31	44.44	45.08	1140930
2017-07-13	45.17	45.28	44.19	44.69	1517210
2017-07-14	44.82	45.19	44.51	44.74	1543034
2017-07-17	44.67	44.73	43.80	44.59	1216668
2017-07-18	44.49	44.71	44.03	44.40	1146212
2017-07-19	44.46	45.42	44.35	45.05	1003254
2017-07-20	45.19	45.34	44.68	45.16	637280
2017-07-21	45.18	46.02	44.98	45.92	1728134
2017-07-24	46.32	47.66	46.24	47.44	1603496
2017-07-25	48.00	48.14	47.14	47.57	1538202
2017-07-26	47.69	48.22	47.65	47.70	1264652
2017-07-27	48.01	48.28	46.57	47.50	1379704
2017-07-28	47.42	47.80	46.95	47.40	1238088
2017-07-31	47.79	47.96	47.25	47.53	2454404
2017-08-01	52.44	55.35	52.01	52.64	10060346
2017-08-02	52.88	53.33	50.72	50.81	4569318
2017-08-03	50.85	51.82	50.68	50.73	1872488
2017-08-04	51.01	51.10	49.66	50.16	1657822
2017-08-07	50.30	52.08	50.03	51.77	1597626
2017-08-08	51.58	52.59	51.26	51.44	1486264
2017-08-09	51.07	51.52	50.26	51.36	1700208
2017-08-10	51.11	51.47	49.86	49.91	2577784
2017-08-11	49.92	51.00	49.74	50.76	1304844
2017-08-14	51.60	52.45	51.60	51.94	2644080
2017-08-15	52.17	52.99	51.90	51.96	1432426
2017-08-16	52.25	52.30	51.55	51.91	1104256
2017-08-17	51.75	51.76	50.58	50.64	982202
2017-08-18	50.67	51.21	50.50	50.77	900794
2017-08-21	50.72	50.80	49.85	50.39	976010
2017-08-22	50.61	51.21	50.16	51.05	904242
2017-08-23	50.80	50.94	50.41	50.80	925112
2017-08-24	50.94	51.80	50.71	51.61	1038096
2017-08-25	51.83	52.10	51.35	51.38	1930376
2017-08-28	52.13	53.00	51.66	52.74	2196216
2017-08-29	52.18	53.16	51.96	52.94	1188084
2017-08-30	53.09	54.18	52.98	54.02	1299342
2017-08-31	54.24	54.68	53.77	54.49	1398644
2017-09-01	54.65	55.25	53.95	54.17	1096418
2017-09-05	53.68	54.41	52.94	53.71	889584
2017-09-06	53.80	53.91	52.74	53.59	936562
2017-09-07	53.66	54.13	53.32	53.93	909368
2017-09-08	53.63	54.47	53.44	53.96	746620
2017-09-11	54.50	55.58	54.46	55.45	1486072
2017-09-12	55.87	56.09	55.36	55.79	1637812
2017-09-13	55.75	55.87	55.01	55.13	1203930
2017-09-14	55.05	55.82	55.00	55.64	950966
2017-09-15	55.60	56.09	55.51	55.98	1457238
2017-09-18	56.27	57.60	56.22	57.22	1219568
2017-09-19	57.45	57.68	56.83	57.03	1065772
2017-09-20	57.00	57.37	56.34	56.61	1166666
2017-09-21	56.62	57.04	56.38	56.70	1208576
2017-09-22	56.53	57.04	56.51	56.72	541362
2017-09-25	56.69	56.90	54.84	55.05	1090728
2017-09-26	55.19	55.50	53.95	54.38	1562704
2017-09-27	54.60	55.52	54.60	55.26	1163984
2017-09-28	55.08	55.30	54.51	55.01	1058858
2017-09-29	55.17	55.21	54.78	55.14	1161006
2017-10-02	55.35	56.47	55.26	56.21	1230208
2017-10-03	56.30	57.37	56.30	57.35	1272202
2017-10-04	57.28	57.99	56.82	57.96	1087964
2017-10-05	58.00	58.02	57.23	57.81	904320
2017-10-06	57.66	58.52	57.46	58.11	1114596
2017-10-09	58.34	58.55	58.00	58.20	888290
2017-10-10	58.20	58.76	58.04	58.76	1115576
2017-10-11	58.70	58.96	58.13	58.74	1177768
2017-10-12	58.60	59.68	58.60	59.43	976678
2017-10-13	59.70	59.83	59.09	59.15	1221438
2017-10-16	59.30	60.22	59.30	60.10	1038574
2017-10-17	60.10	61.00	60.10	60.37	1214196
2017-10-18	60.61	61.10	59.84	60.99	1158564
2017-10-19	60.66	60.82	58.35	59.82	1445672
2017-10-20	60.24	61.23	60.12	61.22	1026198
2017-10-23	61.46	61.79	60.91	61.34	909430
2017-10-24	61.56	61.71	60.93	61.39	1358284
2017-10-25	61.50	62.23	59.75	61.39	1550240
2017-10-26	61.53	62.31	61.28	61.68	983562
2017-10-27	62.25	62.80	62.06	62.70	1479902
2017-10-30	63.00	63.00	61.08	61.83	2718720
2017-10-31	64.00	64.95	60.06	61.58	4768750
2017-11-01	62.50	63.22	61.31	62.48	2436280
2017-11-02	62.57	64.04	61.60	63.71	2470596
2017-11-03	64.05	67.35	63.84	66.44	5035440
2017-11-06	66.05	67.46	65.92	67.27	2080350
2017-11-07	67.27	68.44	66.85	68.01	2033312
2017-11-08	67.52	68.88	67.50	67.70	1818880
2017-11-09	67.34	67.46	66.36	67.18	1445760
2017-11-10	67.20	69.09	67.20	68.18	1659518
2017-11-13	68.12	69.31	67.63	68.75	1541024
2017-11-14	68.76	70.47	68.23	68.87	2140844
2017-11-15	68.42	68.89	67.28	68.79	1630564
2017-11-16	69.12	69.50	68.65	68.97	1359960
2017-11-17	69.09	70.37	69.03	70.26	2416304
2017-11-20	70.90	71.35	70.19	70.96	1500464
2017-11-21	71.47	72.50	71.29	72.43	1775752
2017-11-22	72.99	72.99	71.11	71.58	2081388
2017-11-24	71.88	72.72	71.86	72.19	2044802
2017-11-27	72.46	72.52	71.14	71.62	2551732
2017-11-28	72.19	72.32	71.25	71.92	2078480
2017-11-29	71.92	72.29	66.50	67.92	4012564
2017-11-30	68.00	69.62	67.14	69.29	11328834
2017-12-01	68.83	70.30	67.75	69.25	2568490
2017-12-04	71.00	71.72	63.15	63.31	3767222
2017-12-05	63.15	64.84	62.50	62.89	2697290
2017-12-06	62.30	62.80	60.68	61.99	2322561
2017-12-07	61.43	63.52	61.20	63.19	2100518
2017-12-08	63.51	64.80	63.50	64.38	2130639
2017-12-11	64.38	64.85	63.05	63.50	1231643
2017-12-12	63.44	64.38	63.16	63.41	1499467
2017-12-13	63.45	63.70	62.54	62.66	2547407
2017-12-14	63.09	63.09	60.68	60.89	3247068
2017-12-15	61.13	61.79	60.66	60.97	3645511
2017-12-18	61.43	62.65	61.21	61.74	2588105
2017-12-19	61.92	62.91	61.39	62.46	2194690
2017-12-20	62.46	62.86	61.61	62.10	1054083
2017-12-21	62.19	62.54	61.71	61.94	1482664
2017-12-22	61.79	61.93	61.09	61.89	940404
2017-12-26	61.42	61.60	60.80	61.08	1040640
2017-12-27	61.12	61.63	60.98	61.43	855914
2017-12-28	61.61	61.94	61.28	61.74	866131
2017-12-29	61.91	62.03	61.12	61.16	807486
2018-01-02	61.31	61.84	60.87	61.38	1178739
2018-01-03	61.60	63.97	61.31	63.71	1929721
2018-01-04	64.26	65.91	64.16	65.59	2093762
2018-01-05	66.48	66.88	65.50	66.38	1382221
2018-01-08	66.54	68.01	66.46	67.78	1805276
2018-01-09	67.80	68.38	67.65	67.74	982615
2018-01-10	67.55	67.55	66.03	67.02	900776
2018-01-11	67.19	67.34	66.65	67.04	976648
2018-01-12	67.18	68.08	65.91	67.91	1150051
2018-01-16	68.31	69.82	67.37	67.42	1333956
2018-01-17	67.64	68.76	67.49	68.39	1345339
2018-01-18	68.39	68.68	67.83	68.27	1401517
2018-01-19	68.50	69.96	68.39	69.06	1529599
2018-01-22	69.12	69.50	68.25	69.00	1087548
2018-01-23	69.29	70.00	69.07	69.62	1225196
2018-01-24	69.58	69.74	66.95	67.34	1265602
2018-01-25	67.90	68.15	66.76	67.44	1068496
2018-01-26	67.86	67.86	65.59	66.80	2111445
2018-01-29	66.46	66.68	64.72	65.32	1866002
2018-01-30	64.55	64.75	62.35	63.49	2392829
2018-01-31	63.64	63.99	62.05	62.37	1964696
2018-02-01	61.84	63.57	61.11	63.10	1493948
2018-02-02	62.32	62.97	61.12	61.17	1305749
2018-02-05	59.52	60.07	56.33	56.60	3426276
2018-02-06	54.48	58.10	53.15	57.94	3110532
2018-02-07	57.55	57.85	56.55	56.98	1510019
2018-02-08	57.00	57.34	53.64	53.65	1891653
2018-02-09	54.24	55.52	52.55	55.02	2581691
2018-02-12	55.79	56.00	53.97	54.89	2017121
2018-02-13	54.77	56.15	54.55	55.17	2441940
2018-02-14	55.04	58.14	55.04	58.05	2709783
2018-02-15	59.87	60.47	57.13	58.80	2673530
2018-02-16	52.75	56.40	52.00	55.77	8244549
2018-02-20	55.00	57.18	55.00	56.44	3754516
2018-02-21	56.69	58.03	56.60	56.97	4508767
2018-02-22	56.90	56.96	53.66	54.52	3836808
2018-02-23	54.22	55.19	53.63	54.20	1992054
2018-02-26	54.28	54.37	53.12	53.88	3016626
2018-02-27	54.00	54.58	53.33	53.55	1764433
2018-02-28	53.55	54.65	53.44	53.71	2102028
2018-03-01	53.47	53.95	52.45	53.00	1800149
2018-03-02	52.34	53.18	51.46	53.02	1661883
2018-03-05	52.44	52.92	51.81	52.52	1469036
2018-03-06	52.53	53.67	52.53	53.10	1887584
2018-03-07	52.76	55.08	52.60	54.90	2089773
2018-03-08	55.01	55.18	54.06	54.66	1559495
2018-03-09	55.05	56.40	54.59	56.09	1501673
2018-03-12	56.41	57.45	56.30	56.31	1576209
2018-03-13	56.82	57.18	54.77	54.93	1502174
2018-03-14	54.76	55.49	54.38	54.82	1957256
2018-03-15	55.04	55.36	54.18	54.43	1395579
2018-03-16	54.65	55.44	54.17	55.30	2604868
2018-03-19	54.64	54.80	53.29	54.43	2119828
2018-03-20	54.40	56.32	54.39	56.15	2033402
2018-03-21	56.00	56.52	55.54	55.76	1935376
2018-03-22	55.09	55.67	54.06	54.09	2920220
2018-03-23	54.04	54.35	52.72	52.75	2801289
2018-03-26	53.52	54.16	52.70	54.05	1794504
2018-03-27	54.45	55.01	53.01	53.33	3237755
2018-03-28	53.10	53.34	50.70	50.77	2106515
2018-03-29	51.10	52.88	50.64	51.99	3258888
2018-04-02	51.74	51.97	48.46	48.82	2797449
2018-04-03	49.75	50.27	49.02	50.05	2901145
2018-04-04	49.47	50.28	48.56	50.18	3272399
2018-04-05	50.69	51.93	50.23	50.34	1837442
2018-04-06	49.81	50.58	48.89	49.29	1737505
2018-04-09	49.66	50.46	49.32	49.70	1533516
2018-04-10	49.25	50.71	48.04	50.46	4090244
2018-04-11	50.01	50.61	49.52	50.26	2047039
2018-04-12	50.48	51.03	50.14	50.72	1191921
2018-04-13	50.95	51.22	50.24	50.44	1242402
2018-04-16	50.70	51.07	49.95	50.85	2064490
2018-04-17	51.15	51.97	50.67	51.59	1520240
2018-04-18	51.66	51.66	50.44	50.89	1528968
2018-04-19	50.31	50.77	49.35	49.70	1733435
2018-04-20	49.59	50.96	49.36	50.90	2340440
2018-04-23	50.80	51.10	49.43	49.67	2878565
2018-04-24	49.92	50.31	47.87	48.39	1218335
2018-04-25	48.16	48.19	46.79	47.24	1860154
2018-04-26	47.44	47.71	47.00	47.33	1880425
2018-04-27	46.95	47.06	45.81	46.21	2978032
2018-04-30	46.11	46.89	45.10	46.25	3642490
2018-05-01	40.00	46.19	39.90	46.10	12230766
2018-05-02	45.63	45.79	44.63	45.06	3154961
2018-05-03	44.97	46.40	44.77	46.13	2724537
2018-05-04	46.18	48.11	45.33	47.17	2220365
2018-05-07	45.51	46.73	45.28	46.34	2992311
2018-05-08	46.02	47.10	46.00	47.02	2245537
2018-05-09	47.14	48.33	46.93	48.23	1654585
2018-05-10	48.30	48.94	48.10	48.47	1610854
2018-05-11	48.46	48.66	48.07	48.37	1271841
2018-05-14	48.50	49.65	48.50	49.21	1860652
2018-05-15	48.85	49.15	47.27	47.39	2286291
2018-05-16	47.29	48.68	46.84	48.27	1652010
2018-05-17	48.00	48.00	46.64	46.76	1639568
2018-05-18	46.65	46.73	45.32	45.45	2720448
2018-05-21	45.75	46.86	45.38	45.73	1459347
2018-05-22	45.96	46.79	45.75	46.34	1288052
2018-05-23	46.03	46.61	45.67	46.57	921623
2018-05-24	46.60	46.70	45.93	46.60	997446
2018-05-25	46.35	46.85	46.23	46.71	837910
2018-05-29	46.68	48.17	46.54	47.07	1612255
2018-05-30	47.18	47.44	46.37	46.41	1343552
2018-05-31	46.27	46.67	45.15	45.71	1271321
2018-06-01	46.14	46.63	45.93	46.35	973823
2018-06-04	46.35	46.84	46.08	46.80	814345
2018-06-05	47.00	47.64	46.76	46.91	713387
2018-06-06	46.95	46.98	46.16	46.78	1064907
2018-06-07	46.87	47.04	46.25	46.75	1083582
2018-06-08	46.65	47.61	46.30	47.52	1341809
2018-06-11	47.26	47.33	46.39	46.42	684556
2018-06-12	46.41	46.86	45.89	46.48	948917
2018-06-13	46.50	46.94	46.18	46.29	1313631
2018-06-14	46.45	46.54	45.71	45.78	1016740
2018-06-15	45.40	46.00	44.97	45.68	2019738
2018-06-18	45.34	46.19	44.99	45.83	1269844
2018-06-19	45.37	45.61	44.46	45.27	1051120
2018-06-20	45.45	45.68	45.14	45.47	592519
2018-06-21	45.40	45.65	45.12	45.42	928787
2018-06-22	45.73	46.00	44.84	45.11	1934958
2018-06-25	44.91	44.96	43.26	43.74	1068828
2018-06-26	43.77	44.48	43.50	44.00	906560
2018-06-27	44.24	44.79	43.72	43.74	988567
2018-06-28	43.67	44.35	42.95	44.03	842568
2018-06-29	44.10	45.42	44.07	44.61	1076918
2018-07-02	44.39	44.83	43.73	44.50	900573
2018-07-03	44.64	44.97	43.87	44.50	537508
2018-07-05	44.69	45.66	44.25	45.62	1219956
2018-07-06	45.63	46.49	45.52	46.29	913517
2018-07-09	46.52	47.07	46.22	46.99	710509
2018-07-10	47.25	48.39	47.12	48.30	1601130
2018-07-11	47.76	48.00	45.20	45.28	1811394
2018-07-12	45.72	45.80	45.01	45.46	1168589
2018-07-13	45.57	45.89	45.32	45.72	747113
2018-07-16	45.73	45.90	45.21	45.43	956853
2018-07-17	45.39	45.71	45.00	45.54	806776
2018-07-18	45.40	45.78	45.17	45.58	1161626
2018-07-19	45.41	45.41	44.52	44.87	790285
2018-07-20	44.94	45.48	44.73	44.95	913312
2018-07-23	44.97	45.07	43.81	44.81	959673
2018-07-24	44.97	45.61	44.22	44.50	792889
2018-07-25	44.53	45.46	44.51	45.25	1090171
2018-07-26	45.32	46.48	45.00	46.36	1063921
2018-07-27	46.83	47.03	45.22	45.66	1029431
2018-07-30	45.75	46.02	44.18	44.25	1330093
2018-07-31	48.50	54.43	48.50	52.78	4953212
2018-08-01	51.60	52.50	50.23	51.22	2773638
2018-08-02	51.07	52.45	50.61	51.83	1308201
2018-08-03	51.75	52.94	51.18	52.88	1391457
2018-08-06	52.74	53.20	52.42	52.95	1327768
2018-08-07	53.00	53.50	52.54	53.26	1162401
2018-08-08	53.21	53.67	52.77	53.26	1059135
2018-08-09	53.44	53.48	52.79	53.00	763661
2018-08-10	52.41	53.03	52.01	52.67	1006559
2018-08-13	52.61	52.76	51.90	51.98	1191614
2018-08-14	52.00	52.72	52.00	52.50	1308562
2018-08-15	52.22	52.42	51.40	52.30	1094024
2018-08-16	52.36	52.80	52.19	52.61	1038257
2018-08-17	52.46	52.63	51.77	52.43	530797
2018-08-20	52.37	52.80	52.12	52.43	613470
2018-08-21	52.48	53.45	52.09	53.23	1005718
2018-08-22	53.20	53.63	52.72	53.16	669730
2018-08-23	53.00	53.24	52.68	52.94	567812
2018-08-24	52.00	52.35	51.22	51.68	921621
2018-08-27	51.75	53.14	51.75	52.47	972360
2018-08-28	52.82	53.57	52.73	53.05	955872
2018-08-29	53.09	53.27	52.32	53.08	1001086
2018-08-30	53.05	53.89	53.01	53.47	876760
2018-08-31	53.32	53.89	53.22	53.80	771581
2018-09-04	53.72	53.83	52.95	53.37	696372
2018-09-05	53.29	53.29	52.23	52.57	721321
2018-09-06	52.55	53.02	52.48	52.64	897573
2018-09-07	52.48	53.60	52.33	53.03	811405
2018-09-10	53.11	54.60	53.11	54.32	1232551
2018-09-11	54.18	54.66	53.44	54.63	1106378
2018-09-12	54.24	55.06	54.00	54.87	819931
2018-09-13	55.37	56.12	55.11	55.53	1113505
2018-09-14	55.39	56.00	55.05	55.71	1277284
2018-09-17	55.75	56.22	55.11	55.37	1088088
2018-09-18	55.51	55.97	55.38	55.91	645048
2018-09-19	56.00	56.19	55.63	56.15	770637
2018-09-20	56.28	57.17	56.18	56.86	1216131
2018-09-21	56.88	58.22	56.76	58.13	1987932
2018-09-24	57.90	59.02	57.80	58.96	1363178
2018-09-25	59.11	59.18	57.60	57.94	1896061
2018-09-26	58.10	58.11	56.93	57.04	852416
2018-09-27	57.05	57.48	56.47	56.49	1497141
2018-09-28	56.14	56.40	54.79	55.82	1455346
2018-10-01	56.06	56.71	55.99	56.68	800756
2018-10-02	56.79	57.15	55.77	56.11	954269
2018-10-03	56.25	56.95	55.90	56.84	1036106
2018-10-04	56.65	56.79	55.69	56.05	698119
2018-10-05	55.66	55.80	50.55	50.58	2201696
2018-10-08	50.20	50.53	49.35	49.99	1265608
2018-10-09	49.69	49.79	48.54	48.72	1033624
2018-10-10	48.31	48.49	45.52	45.61	2120793
2018-10-11	45.25	46.88	43.34	43.66	2192337
2018-10-12	44.63	45.19	43.79	44.72	1992654
2018-10-15	44.64	44.68	43.36	44.08	2398801
2018-10-16	47.16	47.65	45.63	46.44	2168168
2018-10-17	46.32	46.62	45.35	45.90	1324641
2018-10-18	45.67	45.81	44.09	44.23	950903
2018-10-19	44.46	44.62	43.23	43.30	1200374
2018-10-22	43.41	45.05	42.51	43.20	1051694
2018-10-23	42.12	43.38	41.57	42.99	1206838
2018-10-24	43.23	44.06	41.39	41.45	1702509
2018-10-25	41.77	43.21	41.33	41.90	1262729
2018-10-26	41.00	42.14	39.83	41.24	1559912
2018-10-29	41.89	42.78	39.00	39.61	2281395
2018-10-30	37.00	42.03	36.16	41.97	4817477
2018-10-31	42.72	44.70	42.48	42.84	2145662
2018-11-01	43.29	46.39	43.03	46.37	2275719
2018-11-02	46.67	47.69	45.66	46.57	2165269
2018-11-05	46.39	46.75	44.66	45.00	1485627
2018-11-06	44.85	46.74	44.64	46.66	1280475
2018-11-07	47.31	47.64	46.43	47.42	1394799
2018-11-08	47.17	47.65	46.57	46.81	809582
2018-11-09	46.16	46.38	44.72	45.06	1029119
2018-11-12	44.05	44.25	41.82	41.97	1711642
2018-11-13	42.05	42.58	41.67	41.97	1788995
2018-11-14	42.43	42.92	40.98	41.27	1490920
2018-11-15	41.04	42.43	40.72	42.08	2345989
2018-11-16	41.52	42.97	41.29	42.70	1458317
2018-11-19	42.85	42.85	40.47	40.71	2309752
2018-11-20	39.91	41.11	39.28	40.66	1364019
2018-11-21	41.29	41.86	40.65	40.89	966071
2018-11-23	40.30	41.54	40.30	40.85	301062
2018-11-26	41.53	42.28	41.41	41.59	1182971
2018-11-27	41.63	41.67	40.75	40.84	1104589
2018-11-28	41.21	42.64	40.32	42.61	1339655
2018-11-29	42.34	42.98	41.93	42.36	1146093
2018-11-30	42.37	44.02	42.32	44.02	1521710
2018-12-03	45.59	47.51	45.02	47.35	2354239
2018-12-04	47.04	47.06	44.98	45.01	1743406
2018-12-06	43.63	44.28	42.40	43.92	1759219
2018-12-07	43.48	43.93	41.31	41.40	1472370
2018-12-10	41.15	42.00	40.49	41.34	945967
2018-12-11	42.00	42.54	40.39	40.73	875498
2018-12-12	41.67	42.70	41.09	41.85	859623
2018-12-13	41.90	42.17	39.50	39.77	1097447
2018-12-14	39.15	39.68	38.00	39.66	1342263
2018-12-17	39.25	39.82	37.95	38.63	1422708
2018-12-18	38.88	39.63	38.56	38.88	1503812
2018-12-19	38.96	39.47	36.94	37.57	1709639
2018-12-20	36.94	37.44	35.52	36.47	1901460
2018-12-21	36.68	36.99	35.50	35.75	3532685
2018-12-24	35.25	36.34	34.93	34.94	547238
2018-12-26	35.18	37.73	34.88	37.71	884011
2018-12-27	36.76	37.90	36.30	37.89	819978
2018-12-28	38.35	38.50	37.38	37.71	796162
2018-12-31	38.11	38.72	37.56	38.67	1015459
2019-01-02	37.72	38.92	37.27	38.59	945689
2019-01-03	37.96	37.96	35.60	36.15	2398674
2019-01-04	36.95	37.79	36.66	37.69	2064523
2019-01-07	37.88	39.18	37.28	38.92	1691561
2019-01-08	39.37	41.10	39.21	40.95	2019308
2019-01-09	41.58	42.12	40.81	41.28	1277433
2019-01-10	41.00	42.14	40.69	42.11	705002
2019-01-11	41.89	42.28	40.96	41.74	648640
2019-01-14	41.30	42.12	40.95	41.39	904346
2019-01-15	41.50	41.97	41.29	41.60	1171400
2019-01-16	41.66	42.12	41.28	41.40	1296534
2019-01-17	41.20	42.38	40.81	42.00	979607
2019-01-18	42.53	43.27	42.33	42.94	1473912
2019-01-22	42.81	42.87	41.03	41.50	1189557
2019-01-23	41.85	42.30	40.41	40.87	1043321
2019-01-24	41.03	42.82	40.95	42.22	1536240
2019-01-25	42.76	44.06	42.76	43.77	935057
2019-01-28	42.74	43.45	42.35	42.90	983983
2019-01-29	43.11	43.79	42.94	43.38	1191518
2019-01-30	43.98	44.70	43.17	44.64	711775
2019-01-31	44.64	45.81	44.42	45.50	1462213
2019-02-01	45.35	46.31	45.16	46.03	1178249
2019-02-04	46.16	46.71	45.42	46.49	772663
2019-02-05	46.51	47.21	46.51	46.99	736462
2019-02-06	47.00	48.30	47.00	48.05	1000700
2019-02-07	47.45	47.87	46.74	47.36	1537922
2019-02-08	46.87	47.20	45.60	46.93	1241177
2019-02-11	47.07	48.00	46.51	47.95	1358958
2019-02-12	48.15	49.49	48.00	49.34	2123854
2019-02-13	49.69	49.69	48.60	49.37	1760884
2019-02-14	48.91	49.35	46.78	48.87	2935063
2019-02-15	52.00	52.04	49.91	50.73	3497431
2019-02-19	50.38	51.61	50.01	51.49	1425843
2019-02-20	51.17	52.16	50.75	51.27	1509987
2019-02-21	51.18	51.25	50.44	51.20	858575
2019-02-22	51.41	51.91	51.38	51.83	932596
2019-02-25	52.19	53.48	52.07	53.36	1696474
2019-02-26	53.26	53.86	53.00	53.85	1415333
2019-02-27	53.49	54.25	53.25	54.06	1463947
2019-02-28	53.71	53.97	52.90	53.40	1262503
2019-03-01	53.84	54.69	53.41	54.45	1214425
2019-03-04	54.81	54.85	53.20	54.66	1222425
2019-03-05	54.66	54.97	53.93	53.95	975426
2019-03-06	53.84	53.95	52.61	52.99	1032744
2019-03-07	52.59	52.59	51.45	52.08	1550253
2019-03-08	51.38	51.66	50.65	51.49	1118639
2019-03-11	51.87	52.84	51.56	52.51	893664
2019-03-12	52.60	53.27	51.97	52.87	926944
2019-03-13	53.17	53.43	52.26	53.28	811393
2019-03-14	53.24	53.31	52.58	53.02	521182
2019-03-15	53.14	54.62	52.90	54.35	2101666
2019-03-18	54.32	54.40	53.40	54.10	953167
2019-03-19	54.40	54.40	53.32	53.40	1044511
2019-03-20	53.38	53.76	52.76	53.16	773180
2019-03-21	53.09	53.74	52.75	53.47	1321002
2019-03-22	53.08	53.08	50.05	50.10	1076197
2019-03-25	50.07	50.48	49.45	50.12	985604
2019-03-26	50.78	50.99	49.78	50.16	727798
2019-03-27	50.07	50.28	48.77	49.50	1529635
2019-03-28	49.73	50.97	49.69	50.15	944085
2019-03-29	50.51	51.14	50.51	50.86	777520
2019-04-01	51.76	53.07	51.36	53.05	1096269
2019-04-02	53.10	53.37	52.55	53.26	1008876
2019-04-03	53.80	54.60	53.55	53.91	889609
2019-04-04	54.02	54.70	53.09	53.57	923315
2019-04-05	51.96	53.38	51.08	53.22	1853576
2019-04-08	53.09	54.04	53.00	53.68	1039629
2019-04-09	53.64	53.82	52.96	53.14	698408
2019-04-10	53.22	53.78	52.74	53.73	880899
2019-04-11	52.84	54.44	52.84	54.32	718202
2019-04-12	51.25	55.18	51.25	54.83	639571
2019-04-15	54.84	55.36	54.11	54.57	631278
2019-04-16	55.08	56.22	55.02	55.98	1152044
2019-04-17	56.44	56.87	55.74	56.02	755720
2019-04-18	55.94	56.69	55.31	56.50	933209
2019-04-22	56.12	56.13	54.81	55.12	948079
2019-04-23	55.36	57.00	55.22	56.84	985027
2019-04-24	56.78	57.31	55.90	56.15	1185994
2019-04-25	56.00	56.09	54.48	54.73	1024784
2019-04-26	54.57	54.95	53.80	54.93	1258717
2019-04-29	54.75	55.12	53.64	53.70	1593375
2019-04-30	45.46	50.62	44.97	50.43	7816897
2019-05-01	49.88	51.35	48.28	48.28	3134857
2019-05-02	48.34	48.96	47.85	48.28	1799316
2019-05-03	48.71	49.25	48.60	49.02	1248802
2019-05-06	47.56	48.31	47.06	48.05	1389454
2019-05-07	47.69	47.69	46.78	47.50	1231070
2019-05-08	47.36	48.04	47.32	47.61	895669
2019-05-09	46.98	47.61	46.08	46.82	1255865
2019-05-10	46.50	47.06	45.60	46.81	1026228
2019-05-13	45.17	45.78	44.00	44.01	1206872
2019-05-14	44.54	45.50	44.54	45.15	1037780
2019-05-15	44.62	45.69	44.62	45.43	866492
2019-05-16	45.51	45.77	44.85	44.94	992717
2019-05-17	44.22	45.07	43.87	44.01	1092822
2019-05-20	43.15	43.81	42.90	43.36	963073
2019-05-21	43.92	44.20	43.74	43.95	792452
2019-05-22	43.64	44.10	43.25	43.25	897617
2019-05-23	42.57	42.76	42.09	42.44	780396
2019-05-24	42.94	43.32	42.34	42.40	716872
2019-05-28	42.57	42.98	41.96	41.99	1928045
2019-05-29	41.46	42.06	40.95	41.69	949458
2019-05-30	41.84	42.37	41.29	41.75	911673
2019-05-31	41.05	41.35	40.55	40.60	1357664
2019-06-03	40.73	41.28	40.18	40.75	1503575
2019-06-04	41.54	42.64	41.08	42.59	1295732
2019-06-05	42.89	43.00	41.97	42.79	720816
2019-06-06	42.92	43.32	42.41	43.16	902035
2019-06-07	43.34	44.41	43.14	44.33	966707
2019-06-10	44.77	45.85	44.77	45.56	719372
2019-06-11	46.42	46.87	45.19	45.47	1339561
2019-06-12	45.34	45.40	44.23	44.70	1065225
2019-06-13	44.88	45.13	44.32	44.97	915871
2019-06-14	44.86	44.86	43.43	43.69	883133
2019-06-17	43.57	44.25	43.22	43.53	745560
2019-06-18	43.84	44.95	43.44	44.84	1687405
2019-06-19	45.20	45.92	45.00	45.75	1249203
2019-06-20	46.59	47.43	46.22	47.01	1001954
2019-06-21	46.92	46.93	46.30	46.41	1037375
2019-06-24	46.35	46.75	45.87	46.25	548539
2019-06-25	46.26	46.39	46.00	46.16	725988
2019-06-26	46.52	47.24	46.14	46.99	882622
2019-06-27	47.34	47.72	46.92	47.31	757969
2019-06-28	47.57	48.35	47.45	47.98	1459559
2019-07-01	49.13	49.80	47.74	47.75	1362368
2019-07-02	47.66	47.66	45.40	45.62	1496003
2019-07-03	45.68	45.90	45.08	45.81	1140162
2019-07-05	44.96	45.70	42.88	44.44	1455553
2019-07-08	44.07	44.11	42.46	42.73	1165705
2019-07-09	42.49	43.33	42.21	43.08	1483190
2019-07-10	43.39	43.57	42.05	42.44	1321281
2019-07-11	42.59	42.74	41.71	41.94	1162793
2019-07-12	42.01	42.70	41.60	42.42	1344485
2019-07-15	42.58	42.72	41.95	42.51	1360184
2019-07-16	39.98	43.20	39.98	43.03	2027155
2019-07-17	43.05	43.56	42.80	42.96	1054905
2019-07-18	42.89	43.05	42.14	42.56	1543722
2019-07-19	42.86	43.02	42.30	42.31	1384889
2019-07-22	42.46	43.02	42.39	42.85	1236186
2019-07-23	43.25	43.91	43.00	43.83	1595014
2019-07-24	43.79	44.59	43.64	44.55	1791597
2019-07-25	44.45	44.46	42.78	42.86	1379728
2019-07-26	42.80	43.03	41.97	42.16	2484312
2019-07-29	42.16	42.86	41.85	42.29	2020126
2019-07-30	41.82	46.12	41.05	46.11	4578182
2019-07-31	45.92	46.64	43.67	44.01	2754094
2019-08-01	43.96	44.96	42.81	43.41	1561892
2019-08-02	42.80	42.98	41.18	42.03	1546128
2019-08-05	40.89	42.21	40.20	42.00	1491746
2019-08-06	42.47	42.94	41.77	42.72	950110
2019-08-07	42.08	43.19	41.90	42.95	916217
2019-08-08	43.19	44.58	43.19	44.54	1018068
2019-08-09	44.39	44.50	43.10	43.77	638206
2019-08-12	43.42	44.14	42.60	43.01	1161138
2019-08-13	42.76	45.10	42.63	45.04	1067306
2019-08-14	43.84	44.07	43.11	43.74	1675154
2019-08-15	43.81	43.81	43.11	43.52	1530485
2019-08-16	43.82	44.73	43.82	44.19	985190
2019-08-19	45.02	45.87	44.88	45.20	1238792
2019-08-20	45.26	45.50	44.60	44.85	785430
2019-08-21	45.49	45.49	44.64	44.87	563266
2019-08-22	45.16	45.31	44.50	44.77	550946
2019-08-23	44.42	44.92	43.04	43.24	914861
2019-08-26	44.03	44.20	42.88	43.25	536631
2019-08-27	43.65	43.73	42.72	43.04	548770
2019-08-28	42.85	43.47	42.56	43.34	444108
2019-08-29	44.02	44.79	44.02	44.63	452768
2019-08-30	45.08	45.24	44.78	45.08	759545
2019-09-03	44.75	45.64	42.91	43.23	1034658
2019-09-04	43.92	44.88	43.92	44.72	617351
2019-09-05	45.30	47.27	45.30	47.15	747552
2019-09-06	47.30	47.63	46.86	47.32	837141
2019-09-09	47.48	48.13	47.05	47.71	854383
2019-09-10	47.61	48.24	46.29	48.24	783748
2019-09-11	48.38	49.90	47.75	49.88	922110
2019-09-12	50.00	50.33	49.27	50.05	851796
2019-09-13	50.38	50.73	49.82	50.47	615482
2019-09-16	49.99	50.77	49.68	49.85	666806
2019-09-17	49.80	49.85	48.80	49.79	700868
2019-09-18	49.63	50.23	49.29	50.17	704773
2019-09-19	50.27	50.97	50.07	50.45	905749
2019-09-20	50.43	50.45	47.99	48.21	1960897
2019-09-23	48.42	48.96	48.00	48.09	792019
2019-09-24	48.28	48.42	46.62	47.11	713808
2019-09-25	46.96	48.27	46.77	48.04	774597
2019-09-26	48.04	48.40	47.78	48.13	547280
2019-09-27	48.18	48.87	47.74	48.22	880851
2019-09-30	48.50	49.34	48.24	49.13	851356
2019-10-01	49.54	50.18	47.71	47.92	872122
2019-10-02	47.58	47.70	46.48	47.28	726881
2019-10-03	47.10	48.07	46.54	48.07	392474
2019-10-04	48.20	49.25	48.09	49.23	465546
2019-10-07	48.86	49.54	48.71	49.03	772904
2019-10-08	48.61	49.00	46.17	46.21	1423715
2019-10-09	46.76	47.51	46.18	47.25	672902
2019-10-10	47.21	48.16	46.70	46.84	783677
2019-10-11	47.88	49.45	47.88	48.92	750122
2019-10-14	48.67	48.79	48.32	48.75	447660
2019-10-15	49.05	49.78	48.50	49.14	702975
2019-10-16	48.90	49.39	48.44	48.88	648643
2019-10-17	49.71	51.00	49.41	50.78	689604
2019-10-18	50.62	51.63	50.50	51.04	745709
2019-10-21	51.50	52.23	51.15	52.21	752472
2019-10-22	52.14	52.83	51.75	52.61	680995
2019-10-23	52.44	52.63	50.88	52.40	878793
2019-10-24	52.91	53.68	52.12	52.15	692218
2019-10-25	52.27	52.75	52.13	52.50	939126
2019-10-28	53.18	54.14	53.10	53.98	1089760
2019-10-29	52.48	52.80	50.08	51.97	2138642
2019-10-30	51.17	52.00	50.27	51.97	1013639
2019-10-31	51.72	51.95	50.83	51.49	757348
2019-11-01	51.84	52.51	51.52	52.39	1481633
2019-11-04	52.99	53.56	52.31	53.37	853655
2019-11-05	53.37	54.81	53.18	54.51	833022
2019-11-06	54.34	54.34	53.13	53.22	646487
2019-11-07	53.84	53.98	53.30	53.69	676970
2019-11-08	53.57	53.59	52.59	53.34	889578
2019-11-11	52.81	53.23	52.76	52.94	419878
2019-11-12	52.79	53.07	51.60	51.80	1051154
2019-11-13	51.45	51.77	50.76	51.09	1217439
2019-11-14	50.85	51.37	50.63	50.86	964039
2019-11-15	51.09	51.59	50.43	51.41	1324123
2019-11-18	51.15	51.36	49.75	49.88	702419
2019-11-19	50.12	50.71	49.17	50.54	1174270
2019-11-20	50.30	50.98	49.78	50.13	1061190
2019-11-21	50.12	50.54	49.67	50.15	988948
2019-11-22	50.60	50.60	49.50	49.58	516716
2019-11-25	49.62	50.81	49.03	50.24	1107607
2019-11-26	50.43	50.94	50.11	50.52	838670
2019-11-27	50.59	52.02	50.49	52.02	761660
2019-11-29	51.54	51.59	50.12	50.18	518111
2019-12-02	50.44	51.32	49.59	49.71	654027
2019-12-03	48.99	49.38	48.50	49.28	667261
2019-12-04	49.75	51.24	49.40	49.97	766336
2019-12-05	50.20	50.41	49.71	49.87	903018
2019-12-06	50.37	51.48	50.01	51.39	807463
2019-12-09	51.19	51.38	50.12	50.15	652250
2019-12-10	50.20	50.98	50.13	50.91	536704
2019-12-11	50.92	52.50	50.72	52.45	1051296
2019-12-12	52.29	54.07	51.96	53.99	942366
2019-12-13	53.90	55.01	53.63	54.53	1461879
2019-12-16	54.84	55.94	54.82	55.58	1317431
2019-12-17	55.71	56.75	55.27	56.51	1318403
2019-12-18	56.45	56.45	55.24	55.70	1201507
2019-12-19	55.66	56.35	55.45	56.14	1441888
2019-12-20	56.57	57.02	54.86	55.22	2718773
2019-12-23	55.32	56.09	54.94	55.90	493455
2019-12-24	55.86	56.00	55.44	55.77	175172
2019-12-26	56.00	56.01	55.43	55.99	348080
2019-12-27	56.04	56.61	55.81	56.16	440313
2019-12-30	56.09	56.49	55.59	56.16	433023
2019-12-31	56.02	56.68	55.57	56.04	668000
2020-01-02	56.44	56.74	55.38	56.61	720362
2020-01-03	55.61	56.35	55.22	55.97	500973
2020-01-06	55.12	55.75	54.91	55.25	949370
2020-01-07	55.47	55.49	54.62	55.08	734010
2020-01-08	54.78	55.83	54.57	55.54	878403
2020-01-09	55.99	56.23	55.51	56.07	615574
2020-01-10	56.09	56.15	54.98	55.17	602605
2020-01-13	55.36	56.56	55.01	56.54	523463
2020-01-14	56.60	57.24	56.27	56.65	928731
2020-01-15	56.65	56.99	55.61	56.19	1003754
2020-01-16	56.81	57.73	56.53	57.73	603053
2020-01-17	57.94	58.90	57.68	58.64	852996
2020-01-21	58.12	58.26	57.42	57.66	968842
2020-01-22	58.04	58.50	57.73	58.02	722064
2020-01-23	57.90	58.63	57.33	58.54	775289
2020-01-24	58.86	59.14	57.23	57.73	842849
2020-01-27	56.05	56.05	54.64	54.68	901899
2020-01-28	55.30	55.82	54.82	54.91	1011372
2020-01-29	55.50	55.82	53.87	53.90	923654
2020-01-30	53.21	53.90	52.31	53.04	949882
2020-01-31	52.84	53.25	50.58	50.97	1404971
2020-02-03	51.58	52.29	51.58	52.03	918211
2020-02-04	53.19	55.21	52.35	54.56	894743
2020-02-05	55.66	55.99	53.97	55.17	637594
2020-02-06	55.50	55.58	54.35	54.57	608690
2020-02-07	53.96	54.15	52.30	52.49	697886
2020-02-10	52.16	52.88	52.14	52.26	1258212
2020-02-11	52.74	53.59	52.15	52.66	936533
2020-02-12	53.04	54.96	52.82	54.87	1434500
2020-02-13	54.03	54.42	53.12	53.46	1163507
2020-02-14	52.50	54.43	52.02	53.76	1763567
2020-02-18	53.14	53.14	50.29	50.94	2072528
2020-02-19	51.19	52.98	51.14	52.26	1314704
2020-02-20	52.05	52.95	51.49	52.75	862771
2020-02-21	52.12	52.12	49.96	50.45	2105120
2020-02-24	47.82	49.22	47.29	48.84	1616836
2020-02-25	49.30	49.32	46.74	46.94	1167368
2020-02-26	47.18	48.23	46.53	46.73	986358
2020-02-27	44.99	46.39	44.43	44.56	1399076
2020-02-28	42.30	45.36	42.09	44.54	1906310
2020-03-02	44.95	46.37	43.91	46.35	2074574
2020-03-03	46.44	47.59	45.77	46.41	1608331
2020-03-04	47.13	47.65	46.15	47.56	838245
2020-03-05	45.93	46.69	45.05	45.50	783189
2020-03-06	43.63	44.94	43.56	44.57	1245227
2020-03-09	40.89	42.00	39.15	39.71	1449872
2020-03-10	41.59	42.49	39.38	42.48	1136271
2020-03-11	41.00	41.10	38.91	39.40	1611124
2020-03-12	36.17	40.40	35.20	38.99	2449824
2020-03-13	41.07	44.78	39.10	44.63	1937121
2020-03-16	39.09	41.51	38.23	38.46	1860939
2020-03-17	39.30	48.05	38.76	46.66	2265027
2020-03-18	43.10	48.81	41.67	45.99	2195709
2020-03-19	45.49	45.66	42.40	44.01	1753542
2020-03-20	44.48	44.99	41.76	42.27	1930830
2020-03-23	40.75	41.19	36.51	38.22	2475463
2020-03-24	40.07	44.38	40.01	44.12	1437280
2020-03-25	41.93	45.19	41.05	42.91	1893699
2020-03-26	43.33	46.83	42.12	46.83	1678470
2020-03-27	45.82	46.94	43.06	43.30	1247852
2020-03-30	44.01	45.98	43.04	45.46	1301559
2020-03-31	45.42	45.80	41.75	42.22	1648873
2020-04-01	40.64	42.36	40.16	40.97	1359665
2020-04-02	40.51	42.10	40.08	41.77	1107080
2020-04-03	41.29	42.45	40.25	40.54	1429327
2020-04-06	42.21	44.24	41.52	43.90	1067947
2020-04-07	45.16	45.69	44.00	44.16	874503
2020-04-08	44.58	46.04	44.23	45.63	774585
2020-04-09	46.00	47.38	45.36	46.19	954389
2020-04-13	45.88	46.03	44.86	45.41	754696
2020-04-14	46.71	47.27	46.24	46.73	773708
2020-04-15	45.94	46.35	44.95	45.13	865720
2020-04-16	45.52	46.19	44.55	45.40	746316
2020-04-17	46.40	47.34	46.01	47.04	850244
2020-04-20	46.16	48.17	45.60	47.97	1305749
2020-04-21	46.11	47.19	46.02	46.93	884456
2020-04-22	48.36	49.71	48.03	49.06	942728
2020-04-23	49.19	50.17	47.63	47.77	1604580
2020-04-24	47.97	49.24	47.68	48.80	667620
2020-04-27	49.02	50.42	49.02	49.84	1450193
2020-04-28	53.72	57.68	52.66	55.85	3077950
2020-04-29	56.58	58.57	56.09	57.70	1514544
2020-04-30	56.72	57.03	55.22	55.24	1531949
2020-05-01	53.96	54.09	51.89	52.41	1272345
2020-05-04	52.35	53.43	51.84	53.27	848536
2020-05-05	54.08	55.18	54.00	54.41	630765
2020-05-06	55.28	56.00	54.43	55.46	680375
2020-05-07	55.95	56.73	55.39	55.70	728661
2020-05-08	56.46	57.77	56.11	57.52	880028
2020-05-11	56.94	58.86	56.33	58.47	1191222
2020-05-12	58.73	58.90	55.67	55.85	859648
2020-05-13	55.36	56.05	53.67	54.52	1039801
2020-05-14	53.76	56.42	53.08	56.23	1264698
2020-05-15	55.40	57.40	55.21	57.22	1289779
2020-05-18	58.50	60.40	58.35	59.87	1173351
2020-05-19	59.52	62.20	59.52	60.85	1225320
2020-05-20	62.14	62.39	60.97	61.40	930573
2020-05-21	61.39	62.01	60.76	61.18	1007660
2020-05-22	60.60	61.84	60.27	61.67	572269
2020-05-26	62.69	63.99	62.01	62.59	1423762
2020-05-27	62.78	63.24	61.08	63.13	1061356
2020-05-28	62.92	64.28	61.93	63.04	874940
2020-05-29	58.84	60.06	55.77	56.74	3617999
2020-06-01	56.66	57.04	56.12	56.86	1684062
2020-06-02	56.00	56.68	54.36	56.57	1812102
2020-06-03	57.48	58.75	56.91	58.19	1361497
2020-06-04	57.44	57.87	55.69	56.23	1136500
2020-06-05	57.17	58.46	56.76	57.96	1029794
2020-06-08	57.60	60.51	57.31	60.47	1326333
2020-06-09	60.22	60.46	57.38	57.45	1172345
2020-06-10	58.09	59.07	57.51	58.57	932052
2020-06-11	56.78	56.81	54.54	54.57	884126
2020-06-12	56.42	56.46	54.03	55.16	1100249
2020-06-15	54.17	56.29	53.65	55.90	640334
2020-06-16	58.03	58.20	55.50	56.71	710647
2020-06-17	56.94	57.48	56.18	56.53	668468
2020-06-18	56.18	57.00	55.78	56.00	695497
2020-06-19	57.10	57.93	56.45	56.85	1627485
2020-06-22	56.62	58.20	56.13	58.15	839630
2020-06-23	58.88	59.62	58.38	58.81	1036531
2020-06-24	58.63	58.63	56.92	57.89	851401
2020-06-25	57.81	61.51	57.53	61.34	2749056
2020-06-26	61.75	62.20	58.40	58.64	2735080
2020-06-29	59.80	59.80	58.24	58.67	1003328
2020-06-30	58.93	59.91	58.80	59.72	1311009
2020-07-01	59.63	59.67	58.60	59.05	841860
2020-07-02	60.00	60.82	59.65	60.42	958727
2020-07-06	61.31	62.47	61.24	61.88	773985
2020-07-07	61.67	62.30	60.74	60.76	756165
2020-07-08	61.01	61.45	60.54	61.32	535231
2020-07-09	61.52	62.64	61.04	62.27	670653
2020-07-10	61.83	62.39	61.46	62.16	527364
2020-07-13	62.86	62.94	60.27	60.32	930386
2020-07-14	60.29	61.51	59.69	61.47	630700
2020-07-15	62.55	62.99	61.91	62.48	719431
2020-07-16	62.10	62.70	61.74	62.45	563349
2020-07-17	62.68	64.13	62.61	63.53	869835
2020-07-20	63.50	64.29	63.09	63.87	487459
2020-07-21	64.68	64.75	63.37	63.50	725994
2020-07-22	63.50	64.10	63.01	63.33	784192
2020-07-23	63.33	65.00	63.33	64.25	649189
2020-07-24	63.59	64.44	63.17	64.22	613208
2020-07-27	64.19	66.62	64.19	66.48	886102
2020-07-28	65.74	66.10	64.56	64.63	834071
2020-07-29	64.84	65.99	64.53	65.89	1319409
2020-07-30	66.41	66.41	62.76	65.98	1782033
2020-07-31	64.69	66.95	64.69	66.87	1452313
2020-08-03	67.20	67.46	65.96	66.88	1010459
2020-08-04	66.85	67.37	66.39	67.27	771585
2020-08-05	67.27	68.93	67.27	68.64	962223
2020-08-06	68.18	68.64	67.53	67.57	635295
2020-08-07	67.30	67.76	66.34	67.14	411933
2020-08-10	67.22	67.95	65.15	65.54	1591780
2020-08-11	66.00	66.37	64.92	65.14	730318
2020-08-12	65.78	66.75	65.39	66.68	458700
2020-08-13	66.87	67.99	66.45	67.87	737284
2020-08-14	67.94	68.55	67.12	67.49	509490
2020-08-17	68.00	68.73	67.50	68.27	477212
2020-08-18	68.05	68.22	66.87	67.10	447456
2020-08-19	67.24	68.64	67.00	67.95	658074
2020-08-20	67.29	67.32	66.04	66.12	456538
2020-08-21	65.84	66.20	65.31	66.02	523508
2020-08-24	67.00	67.27	66.48	67.07	406752
2020-08-25	67.35	67.75	66.39	67.60	557107
2020-08-26	67.46	68.32	66.58	68.12	561893
2020-08-27	68.50	68.50	66.15	66.62	593468
2020-08-28	66.82	68.62	66.51	68.40	536160
2020-08-31	68.82	69.50	68.52	69.19	957732
2020-09-01	68.99	70.07	68.05	70.02	879216
2020-09-02	69.97	71.76	69.38	71.52	930074
2020-09-03	70.70	70.70	66.29	66.67	1173589
2020-09-04	65.20	65.40	62.03	63.19	1162519
2020-09-08	61.83	62.36	60.58	60.62	1158428
2020-09-09	61.78	63.17	61.16	62.90	871449
2020-09-10	63.30	63.99	62.19	62.56	561805
2020-09-11	63.17	63.53	61.62	62.21	595758
2020-09-14	63.17	64.02	62.97	63.75	466805
2020-09-15	64.30	65.07	63.87	64.25	406581
2020-09-16	64.64	65.27	63.34	63.49	576719
2020-09-17	62.29	64.09	62.02	62.99	856552
2020-09-18	63.54	63.83	60.98	61.52	1625062
2020-09-21	60.15	61.41	58.82	61.25	1198876
2020-09-22	61.56	62.30	61.35	62.16	577982
2020-09-23	62.00	62.54	60.53	60.60	546230
2020-09-24	60.07	61.76	59.86	61.19	615674
2020-09-25	61.23	62.08	61.01	61.65	875744
2020-09-28	62.75	63.91	62.75	63.47	551774
2020-09-29	63.60	65.36	63.52	64.96	723475
2020-09-30	65.09	65.96	64.51	65.10	699159
2020-10-01	65.83	66.23	65.08	65.56	632209
2020-10-02	63.82	65.44	63.10	64.41	620568
2020-10-05	65.13	67.25	65.13	66.87	636917
2020-10-06	66.80	67.36	65.79	66.14	730742
2020-10-07	67.18	68.88	67.02	68.16	759893
2020-10-08	68.35	68.88	67.88	68.38	495313
2020-10-09	69.00	69.74	68.52	69.31	586174
2020-10-12	69.63	70.55	69.43	69.95	997254
2020-10-13	69.81	70.94	69.07	69.13	718722
2020-10-14	69.13	69.73	67.34	67.36	850773
2020-10-15	66.52	67.54	65.00	67.21	988854
2020-10-16	68.57	69.59	68.09	68.88	676904
2020-10-19	69.51	70.76	68.53	68.70	472575
2020-10-20	69.12	69.84	68.39	68.45	484359
2020-10-21	68.73	70.28	68.52	68.55	653108
2020-10-22	68.73	70.17	68.61	69.62	824721
2020-10-23	69.76	70.15	68.93	69.93	431060
2020-10-26	68.73	69.84	66.59	67.43	519518
2020-10-27	67.43	67.83	66.46	66.70	523218
2020-10-28	65.22	66.22	65.01	65.13	915796
2020-10-29	70.79	70.79	65.34	67.66	1163601
2020-10-30	67.24	67.60	64.23	65.90	708924
2020-11-02	66.30	67.71	66.06	67.62	821797
2020-11-03	69.81	70.68	68.00	70.16	1054966
2020-11-04	70.12	73.61	70.12	72.65	1490488
2020-11-05	73.64	75.00	73.05	73.90	1282475
2020-11-06	73.00	73.08	71.07	72.36	796386
2020-11-09	75.00	75.53	70.43	70.54	994829
2020-11-10	70.01	70.67	69.06	69.60	826621
2020-11-11	70.41	72.57	70.13	72.23	695888
2020-11-12	71.72	71.90	69.70	70.07	435798
2020-11-13	70.82	72.00	70.49	71.18	532920
2020-11-16	71.99	73.15	71.19	72.96	775485
2020-11-17	72.80	72.83	71.09	71.36	632140
2020-11-18	71.44	71.58	69.87	70.26	609995
2020-11-19	70.47	71.42	69.80	71.36	351090
2020-11-20	71.38	72.47	70.87	71.84	465550
2020-11-23	72.25	72.55	71.08	71.28	495974
2020-11-24	72.04	73.67	71.56	73.46	508136
2020-11-25	73.53	73.80	72.51	72.99	364863
2020-11-27	73.23	74.56	73.23	74.50	286459
2020-11-30	74.39	76.21	74.00	75.14	1449420
2020-12-01	76.19	76.58	75.28	76.07	744875
2020-12-02	75.96	76.41	75.31	76.02	352783
2020-12-03	75.81	76.65	74.30	74.59	499757
2020-12-04	75.90	76.74	75.42	76.45	734712
2020-12-07	76.34	77.58	75.77	76.52	624139
2020-12-08	77.00	78.13	76.66	78.05	601934
2020-12-09	77.95	78.56	75.77	76.15	682963
2020-12-10	75.31	76.76	74.47	76.26	957459
2020-12-11	74.34	76.69	74.33	76.65	996061
2020-12-14	76.53	79.07	76.53	77.84	925307
2020-12-15	78.33	79.22	77.78	78.08	571586
2020-12-16	78.13	78.86	77.47	78.67	685555
2020-12-17	79.62	80.55	79.05	79.79	576960
2020-12-18	80.70	80.91	78.56	79.06	1950552
2020-12-21	78.61	81.11	78.21	80.81	1783523
2020-12-22	82.42	82.50	80.16	80.51	1154280
2020-12-23	80.50	82.30	80.26	81.92	972145
2020-12-24	82.09	82.20	79.62	80.73	319466
2020-12-28	81.91	82.90	81.50	82.41	498982
2020-12-29	82.73	83.10	80.36	80.56	422822
2020-12-30	81.10	81.74	80.75	80.89	349238
2020-12-31	81.02	81.06	79.95	80.29	421944
2021-01-04	80.99	81.77	79.32	80.22	636337
2021-01-05	79.80	81.81	79.77	81.68	511460
2021-01-06	81.64	84.91	81.38	83.62	1093148
2021-01-07	84.49	86.34	84.38	85.58	1068708
2021-01-08	85.94	88.15	85.38	85.79	803828
2021-01-11	84.90	86.36	84.58	85.71	457543
2021-01-12	86.05	86.52	84.30	84.76	624466
2021-01-13	84.60	85.27	83.74	84.15	693107
2021-01-14	86.23	87.85	86.03	86.56	929193
2021-01-15	86.36	87.00	83.96	84.04	939122
2021-01-19	85.11	85.96	84.16	85.39	1058285
2021-01-20	85.85	86.85	85.13	85.66	800818
2021-01-21	86.64	87.11	84.59	85.18	702334
2021-01-22	84.34	84.65	83.76	84.37	453757
2021-01-25	85.04	85.32	82.85	84.31	433369
2021-01-26	83.78	83.80	81.64	81.75	467797
2021-01-27	80.37	81.87	79.00	81.00	962683
2021-01-28	81.37	82.20	80.21	81.53	687642
2021-01-29	81.17	83.01	80.51	82.13	833121
2021-02-01	83.14	84.11	82.00	83.59	569125
2021-02-02	84.07	85.36	83.82	85.26	766113
2021-02-03	85.27	86.19	84.56	85.72	640371
2021-02-04	85.72	86.60	85.48	86.22	350803
2021-02-05	86.55	87.50	85.90	87.02	481872
2021-02-08	87.12	88.60	87.08	88.58	520205
2021-02-09	88.81	89.49	88.13	88.98	601311
2021-02-10	88.99	89.77	88.12	88.37	522899
2021-02-11	89.20	90.30	88.92	89.84	886759
2021-02-12	95.15	101.82	93.39	93.99	1984403
2021-02-16	92.31	94.63	90.32	90.50	1308418
2021-02-17	90.72	90.88	86.42	87.14	1257512
2021-02-18	87.10	87.98	85.53	85.74	895533
2021-02-19	85.79	88.96	85.76	87.43	1429550
2021-02-22	84.19	86.40	83.75	84.28	889714
2021-02-23	82.09	83.52	79.64	83.16	967806
2021-02-24	83.10	84.11	81.61	83.72	681546
2021-02-25	83.21	83.59	80.91	81.42	653457
2021-02-26	82.22	83.25	81.18	82.59	1384681
2021-03-01	84.41	86.24	83.79	85.20	1278535
2021-03-02	85.50	86.00	82.45	82.68	856815
2021-03-03	83.05	83.24	79.37	79.44	1137665
2021-03-04	79.19	79.73	75.74	77.06	974071
2021-03-05	78.27	78.51	74.51	78.34	696395
2021-03-08	77.83	78.65	74.83	75.19	574307
2021-03-09	77.09	79.17	77.09	78.37	1093282
2021-03-10	79.69	80.36	78.13	78.23	591735
2021-03-11	79.74	80.78	78.78	80.24	687192
2021-03-12	79.50	81.18	79.34	81.14	754383
2021-03-15	81.30	84.17	81.03	83.80	1164019
2021-03-16	84.36	84.62	82.26	83.33	1230449
2021-03-17	82.74	83.68	81.87	83.27	772273
2021-03-18	82.48	82.88	79.63	80.03	657649
2021-03-19	79.33	80.46	78.54	79.25	1909843
2021-03-22	79.53	80.57	78.82	79.00	1139094
2021-03-23	78.49	78.93	75.54	75.84	855182
2021-03-24	76.39	77.71	75.41	77.50	1234425
2021-03-25	76.69	79.48	76.12	79.01	758157
2021-03-26	79.01	81.92	79.00	81.86	841580
2021-03-29	81.12	82.95	80.42	80.71	633771
2021-03-30	80.45	81.88	79.87	81.77	452104
2021-03-31	82.05	84.03	82.05	82.99	1150329
2021-04-01	83.81	85.33	83.81	84.31	735875
2021-04-05	84.97	85.79	84.15	85.34	680937
2021-04-06	84.84	86.20	84.62	85.54	674097
2021-04-07	84.99	85.11	82.32	82.45	620709
2021-04-08	83.50	84.14	82.28	84.10	727260
2021-04-09	83.96	85.78	83.64	85.54	526055
2021-04-12	84.62	85.03	83.85	84.32	406297
2021-04-13	85.27	85.27	83.37	84.14	362289
2021-04-14	84.11	84.42	83.12	83.23	592703
2021-04-15	84.18	85.99	83.27	85.97	716771
2021-04-16	86.15	87.11	85.68	85.76	469543
2021-04-19	85.45	86.23	84.90	85.69	560150
2021-04-20	85.44	85.89	83.81	84.39	259982
2021-04-21	83.59	86.00	83.59	85.62	413650
2021-04-22	85.77	86.00	83.60	84.24	437700
2021-04-23	84.35	86.04	84.31	85.67	915493
2021-04-26	85.68	87.76	85.09	87.75	849076
2021-04-27	87.95	88.55	87.00	88.20	473077
2021-04-28	87.95	88.86	87.72	87.91	354592
2021-04-29	88.63	88.63	87.34	87.82	309186
2021-04-30	86.65	87.27	85.91	86.12	888490
2021-05-03	87.02	87.57	82.84	82.93	606891
2021-05-04	82.19	82.35	79.45	80.83	748526
2021-05-05	81.59	81.98	79.70	79.88	1104738
2021-05-06	79.69	80.29	77.37	78.89	1003511
2021-05-07	78.67	79.88	77.19	77.58	1404334
2021-05-10	77.18	77.49	75.50	76.36	1082865
2021-05-11	75.00	75.60	73.85	74.83	1064012
2021-05-12	73.78	75.15	73.29	73.32	1024441
2021-05-13	74.52	75.21	72.85	73.17	748315
2021-05-14	73.93	74.83	72.91	74.04	1155339
2021-05-17	74.19	74.68	73.21	74.11	669924
2021-05-18	74.24	74.98	73.42	73.45	783823
2021-05-19	74.76	76.25	73.03	76.05	980450
2021-05-20	76.04	77.64	76.04	77.02	899693
2021-05-21	77.41	78.14	76.90	76.95	812666
2021-05-24	77.53	78.03	77.11	77.35	462927
2021-05-25	77.64	78.50	77.44	78.08	644430
2021-05-26	78.08	78.54	76.94	77.85	667268
2021-05-27	78.24	79.35	77.49	78.20	1066027
2021-05-28	78.80	79.84	78.23	79.39	602803
2021-06-01	80.15	80.15	78.53	79.16	470693
2021-06-02	79.30	79.51	78.63	78.98	393696
2021-06-03	78.19	78.81	77.53	77.92	775523
2021-06-04	78.19	79.55	78.15	79.50	598406
2021-06-07	79.22	79.58	78.06	78.31	677150
2021-06-08	78.85	79.57	78.32	79.45	569205
2021-06-09	79.65	79.93	78.86	78.95	565912
2021-06-10	78.95	79.77	78.40	79.70	544074
2021-06-11	80.00	80.28	79.30	79.95	428929
2021-06-14	80.09	80.43	79.56	80.14	543071
2021-06-15	80.08	80.24	79.47	79.70	363832
2021-06-16	79.72	80.44	78.86	79.54	555528
2021-06-17	79.30	79.61	78.54	79.01	459942
2021-06-18	78.49	78.96	77.24	77.67	979470
2021-06-21	78.00	79.57	77.42	79.37	512860
2021-06-22	79.21	79.79	78.11	79.62	475709
2021-06-23	79.75	80.65	79.49	79.90	430278
2021-06-24	80.62	82.12	80.42	82.02	637570
2021-06-25	82.97	83.35	81.93	82.31	1129231
2021-06-28	82.45	83.13	82.01	82.79	800454
2021-06-29	82.95	83.99	82.77	83.72	505797
2021-06-30	83.74	84.61	83.22	84.05	819718
2021-07-01	83.60	84.25	82.82	84.10	808775
2021-07-02	84.66	84.93	84.21	84.60	551423
2021-07-06	84.60	85.01	83.52	84.79	607274
2021-07-07	85.19	85.97	84.03	85.74	720016
2021-07-08	84.34	85.46	83.72	84.78	665926
2021-07-09	85.41	86.66	85.18	86.58	433995
2021-07-12	86.92	87.00	86.00	86.29	692014
2021-07-13	85.81	86.00	84.90	85.00	427681
2021-07-14	85.27	85.68	84.05	84.47	377172
2021-07-15	84.39	84.96	83.86	84.24	532433
2021-07-16	84.62	84.94	82.54	82.61	506068
2021-07-19	82.38	82.86	80.87	81.30	1282790
2021-07-20	81.78	84.07	81.43	83.61	873989
2021-07-21	83.83	84.71	83.76	84.60	439616
2021-07-22	84.88	85.19	84.03	84.41	311927
2021-07-23	84.99	86.23	84.50	86.06	343393
2021-07-26	86.08	86.41	85.29	85.48	335768
2021-07-27	85.25	85.25	82.95	84.15	350785
2021-07-28	84.20	86.62	83.84	86.29	339147
2021-07-29	86.82	88.58	86.59	88.41	612036
2021-07-30	87.59	90.90	87.59	90.41	865412
2021-08-02	91.00	91.50	89.76	89.98	725418
2021-08-03	89.73	90.39	88.30	89.35	520728
2021-08-04	89.14	90.79	88.58	90.19	522403
2021-08-05	90.29	91.93	90.29	91.19	561314
2021-08-06	87.38	89.23	85.65	86.23	1126251
2021-08-09	86.27	87.25	85.84	86.38	679238
2021-08-10	86.78	87.79	84.85	85.19	939637
2021-08-11	85.32	85.35	83.20	83.66	512787
2021-08-12	83.68	83.68	81.79	81.88	591750
2021-08-13	81.72	82.21	81.28	82.09	718607
2021-08-16	82.19	82.92	81.71	82.76	656474
2021-08-17	82.47	82.50	81.49	82.19	612984
2021-08-18	82.50	84.72	82.19	83.96	1526510
2021-08-19	83.49	84.23	82.60	83.56	439500
2021-08-20	83.51	85.05	83.51	84.98	365845
2021-08-23	85.20	86.61	85.11	86.39	510377
2021-08-24	86.94	87.94	86.94	87.21	578901
2021-08-25	87.21	88.59	87.01	87.72	440594
2021-08-26	87.89	88.48	87.13	87.41	529392
2021-08-27	88.28	89.53	87.49	89.17	636632
2021-08-30	89.26	90.26	89.00	89.64	334900
2021-08-31	89.34	90.45	88.30	88.62	810726
2021-09-01	88.82	89.91	87.43	87.54	603288
2021-09-02	88.06	88.74	87.81	88.39	399439
2021-09-03	88.23	88.84	87.78	88.46	399746
2021-09-07	88.45	88.52	87.02	87.78	470874
2021-09-08	87.46	87.50	85.96	86.46	482341
2021-09-09	86.28	88.73	86.11	87.18	514307
2021-09-10	88.00	88.48	87.29	87.37	516995
2021-09-13	88.98	88.98	87.00	87.87	563262
2021-09-14	88.00	89.48	87.28	88.05	551506
2021-09-15	88.28	90.00	88.28	89.99	707045
2021-09-16	89.78	91.02	88.75	90.95	730336
2021-09-17	90.69	91.35	88.13	88.84	2505885
2021-09-20	86.96	87.05	84.06	85.07	885511
2021-09-21	85.81	86.13	84.05	85.08	493252
2021-09-22	85.51	87.44	85.51	87.25	658937
2021-09-23	87.67	89.11	87.65	88.96	426758
2021-09-24	88.25	89.06	88.02	88.27	396897
2021-09-27	88.10	89.65	84.56	85.54	1009147
2021-09-28	84.30	84.90	80.37	80.50	1025720
2021-09-29	80.83	81.38	78.26	79.76	1114047
2021-09-30	80.58	81.37	79.90	80.22	721922
2021-10-01	80.38	81.98	79.69	81.34	529520
2021-10-04	80.78	81.03	79.22	80.21	766996
2021-10-05	80.88	81.70	80.03	80.80	738574
2021-10-06	79.71	80.81	79.16	80.80	458879
2021-10-07	81.19	81.90	80.63	80.95	427298
2021-10-08	80.99	81.50	80.15	80.29	312289
2021-10-11	80.21	80.96	79.38	79.45	430816
2021-10-12	79.78	80.31	79.46	80.22	504235
2021-10-13	80.77	80.77	79.77	80.27	345399
2021-10-14	81.08	82.94	80.81	82.90	338296
2021-10-15	83.55	84.66	83.24	84.41	511266
2021-10-18	83.99	86.13	83.16	86.01	436402
2021-10-19	86.54	86.72	85.45	86.24	424618
2021-10-20	86.24	86.24	84.52	84.78	323822
2021-10-21	84.55	85.89	84.55	85.85	246621
2021-10-22	86.00	86.75	84.79	84.92	266042
2021-10-25	85.30	86.78	84.71	86.13	428949
2021-10-26	86.85	87.43	86.11	86.82	382784
2021-10-27	86.98	87.21	84.97	85.08	417049
2021-10-28	85.79	86.91	85.62	86.79	659638
2021-10-29	86.27	88.51	86.00	87.59	529314
2021-11-01	87.70	89.19	87.66	88.41	488247
2021-11-02	88.26	91.75	88.10	91.73	744932
2021-11-03	91.90	92.17	89.54	90.59	404079
2021-11-04	91.00	91.79	90.20	91.26	610046
2021-11-05	79.50	82.00	75.79	78.96	3447295
2021-11-08	81.51	82.23	78.77	81.84	1358568
2021-11-09	82.29	84.77	82.02	83.20	1181433
2021-11-10	82.63	82.92	80.17	80.56	888740
2021-11-11	81.22	81.22	79.80	80.27	1020587
2021-11-12	82.34	83.57	81.06	83.02	627366
2021-11-15	82.65	83.70	82.35	83.16	659825
2021-11-16	83.16	84.00	81.89	82.10	660288
2021-11-17	82.39	82.39	80.34	81.42	791250
2021-11-18	81.28	81.30	79.17	79.33	828175
2021-11-19	79.44	80.10	78.94	79.97	704212
2021-11-22	80.16	80.33	77.96	77.99	630937
2021-11-23	77.53	78.84	77.22	78.55	825921
2021-11-24	78.24	79.26	78.02	78.57	567460
2021-11-26	76.85	77.91	75.72	76.19	536332
2021-11-29	77.52	79.31	76.99	78.66	665561
2021-11-30	77.87	79.10	76.18	77.25	1094072
2021-12-01	78.75	78.92	74.88	74.94	678097
2021-12-02	75.01	76.67	74.44	75.98	602163
2021-12-03	76.17	76.85	74.21	75.22	873203
2021-12-06	75.35	76.35	74.12	75.64	683319
2021-12-07	77.36	78.59	76.98	77.53	641927
2021-12-08	77.06	78.33	76.20	77.53	548671
2021-12-09	77.33	77.53	75.73	75.76	548082
2021-12-10	76.91	77.69	75.52	76.26	655127
2021-12-13	75.90	77.20	75.62	76.87	764795
2021-12-14	76.18	76.81	74.79	75.39	700533
2021-12-15	75.89	78.07	74.87	77.87	673556
2021-12-16	78.04	78.29	75.38	75.84	481996
2021-12-17	75.74	77.53	75.01	75.91	2079533
2021-12-20	75.01	75.31	74.25	75.06	597860
2021-12-21	75.94	76.87	75.45	76.78	515974
2021-12-22	76.80	77.49	76.47	77.19	357013
2021-12-23	77.42	77.98	77.15	77.62	258270
2021-12-27	77.76	79.42	77.50	79.36	394662
2021-12-28	79.77	79.79	78.29	78.59	281730
2021-12-29	78.59	79.38	78.00	78.68	399219
2021-12-30	78.93	79.37	77.75	77.89	340266
2021-12-31	77.75	78.65	77.64	77.76	298316
2022-01-03	77.92	78.40	76.57	76.93	413412
2022-01-04	77.00	77.23	75.41	75.53	564993
2022-01-05	75.10	75.38	72.97	73.02	663271
2022-01-06	72.48	73.81	71.53	72.85	817368
2022-01-07	72.62	73.16	70.62	71.48	867785
2022-01-10	70.61	72.02	69.35	71.91	858061
2022-01-11	72.50	74.80	71.98	74.42	858562
2022-01-12	74.42	74.92	73.52	73.71	594554
2022-01-13	73.55	74.30	71.26	71.37	360884
2022-01-14	70.92	71.26	69.71	70.66	638930
2022-01-18	69.35	69.99	68.61	68.98	898838
2022-01-19	69.27	70.50	68.79	68.85	560085
2022-01-20	69.46	69.97	66.50	66.67	910536
2022-01-21	66.21	67.68	65.67	66.09	1112114
2022-01-24	65.06	67.86	63.96	67.71	1127069
2022-01-25	67.08	67.12	65.09	65.60	797671
2022-01-26	66.59	67.48	63.22	63.57	840541
2022-01-27	64.16	64.63	62.32	62.62	752478
2022-01-28	63.06	63.85	61.64	63.85	745638
2022-01-31	64.20	66.47	63.88	66.46	917697
2022-02-01	66.64	67.24	65.36	66.42	704796
2022-02-02	67.12	67.32	65.82	66.00	617351
2022-02-03	64.60	65.56	64.07	64.47	520447
2022-02-04	64.59	65.79	64.12	65.18	736538
2022-02-07	65.12	65.89	64.40	64.77	1067196
2022-02-08	64.62	65.64	64.06	65.41	1339023
2022-02-09	66.67	67.53	65.87	67.18	1454114
2022-02-10	65.84	67.61	64.61	65.07	1443091
2022-02-11	65.23	65.79	63.27	63.45	926042
2022-02-14	63.64	64.75	63.11	63.25	1020788
2022-02-15	64.42	65.10	63.48	65.04	896250
2022-02-16	64.51	64.77	63.47	64.12	1452497
2022-02-17	63.46	64.09	61.59	61.65	1079447
2022-02-18	69.40	69.99	64.28	65.72	2561112
2022-02-22	65.25	66.23	64.05	64.43	923952
2022-02-23	65.18	65.59	63.24	63.50	886728
2022-02-24	61.51	66.35	61.51	66.25	987688
2022-02-25	66.22	67.67	65.06	66.70	657806
2022-02-28	66.24	67.84	65.79	67.56	1424244
2022-03-01	67.32	68.35	65.76	66.44	834959
2022-03-02	66.93	68.42	66.47	67.92	753813
2022-03-03	68.10	68.61	66.09	66.67	552554
2022-03-04	67.30	67.73	65.68	67.62	877453
2022-03-07	67.37	68.25	66.20	66.38	1112472
2022-03-08	65.99	66.76	64.29	64.72	634953
2022-03-09	65.98	66.90	65.50	66.48	414633
2022-03-10	65.45	66.24	64.96	66.03	529553
2022-03-11	66.65	67.17	65.66	65.92	981396
2022-03-14	65.82	65.84	63.31	64.57	816593
2022-03-15	64.94	66.79	64.72	66.74	777017
2022-03-16	67.45	69.54	66.26	68.21	917087
2022-03-17	68.02	70.53	67.48	70.44	874438
2022-03-18	70.25	72.56	70.02	71.65	1981659
2022-03-21	71.31	71.31	69.96	71.10	587517
2022-03-22	71.25	72.81	71.00	72.68	802869
2022-03-23	72.41	72.53	71.39	72.50	900475
2022-03-24	72.66	74.19	72.15	74.13	723585
2022-03-25	74.46	75.31	74.06	74.81	1245702
2022-03-28	74.49	76.34	74.07	76.27	1073530
2022-03-29	77.11	80.30	76.76	79.96	2184643
2022-03-30	79.11	79.20	77.65	78.08	938289
2022-03-31	78.27	79.24	77.12	77.15	1077698
2022-04-01	77.00	78.15	76.81	78.06	630718
2022-04-04	78.19	79.38	77.98	78.81	900190
2022-04-05	78.82	79.45	77.75	77.80	909039
2022-04-06	76.51	76.51	75.16	75.88	1037212
2022-04-07	75.84	76.62	75.24	76.02	907034
2022-04-08	75.81	76.12	75.00	75.44	700190
2022-04-11	74.73	75.50	71.63	71.67	732713
2022-04-12	72.44	73.14	70.52	70.83	612621
2022-04-13	70.75	71.94	70.52	71.39	391327
2022-04-14	71.40	72.07	70.16	70.22	609530
2022-04-18	69.98	71.36	69.10	70.98	543807
2022-04-19	70.78	72.26	69.61	71.98	356556
2022-04-20	72.23	73.03	71.85	72.16	386427
2022-04-21	72.87	73.45	70.76	71.02	377521
2022-04-22	70.82	71.30	69.03	69.18	393430
2022-04-25	68.74	70.84	67.87	70.75	450423
2022-04-26	70.29	70.64	68.03	68.04	480921
2022-04-27	68.04	69.43	68.00	68.27	495165
2022-04-28	68.82	70.27	68.19	69.82	611737
2022-04-29	69.49	70.39	67.47	67.63	797159
2022-05-02	67.31	67.85	65.30	67.02	1196996
2022-05-03	66.86	67.65	66.40	67.30	622521
2022-05-04	67.21	68.30	65.14	68.12	1260780
2022-05-05	67.52	69.02	59.73	61.01	2128348
2022-05-06	56.75	57.43	54.30	54.34	2198167
2022-05-09	53.09	53.82	48.92	49.12	1781873
2022-05-10	50.39	50.67	47.84	48.99	1668109
2022-05-11	48.50	50.37	46.49	46.64	1491714
2022-05-12	46.21	47.38	45.66	46.59	1723701
2022-05-13	47.67	50.37	47.12	49.98	1368274
2022-05-16	49.19	49.79	47.99	48.43	920409
2022-05-17	49.93	50.26	48.36	49.01	1037791
2022-05-18	48.33	48.89	47.39	47.56	1282175
2022-05-19	47.19	48.27	46.75	47.32	2258033
2022-05-20	48.47	48.60	46.02	47.54	1819383
2022-05-23	48.08	48.48	47.33	47.79	968444
2022-05-24	47.03	47.21	45.06	45.24	1400047
2022-05-25	44.97	46.44	44.60	46.06	1683236
2022-05-26	45.80	46.88	45.70	46.16	1012171
2022-05-27	46.84	49.74	46.84	49.30	1891124
2022-05-31	49.04	49.28	48.00	48.42	2895090
2022-06-01	49.27	49.85	46.70	47.10	1399678
2022-06-02	47.14	49.95	47.05	49.80	1244511
2022-06-03	48.81	48.81	47.69	48.06	905639
2022-06-06	48.96	49.11	47.94	48.25	850857
2022-06-07	47.51	48.83	47.35	48.67	806532
2022-06-08	48.35	48.92	46.94	47.90	2004791
2022-06-09	47.26	47.54	45.67	45.71	1112338
2022-06-10	45.02	45.64	44.35	45.18	1209651
2022-06-13	43.49	44.25	42.36	43.00	1420285
2022-06-14	43.29	43.72	42.40	43.02	1559317
2022-06-15	43.65	44.51	42.73	43.72	1422668
2022-06-16	42.43	42.91	41.69	42.25	1472494
2022-06-17	42.58	43.52	42.27	42.97	3738457
2022-06-21	43.22	43.85	42.91	42.96	1134170
2022-06-22	42.68	43.02	42.20	42.45	867099
2022-06-23	42.34	44.32	42.11	44.19	1079090
2022-06-24	44.54	45.73	44.42	45.38	1571501
2022-06-27	45.57	45.78	44.85	45.47	1192548
2022-06-28	45.33	45.93	44.42	44.63	1009812
2022-06-29	44.95	44.95	43.70	43.96	839655
2022-06-30	43.54	43.63	42.08	42.52	3129054
2022-07-01	42.62	44.16	42.40	43.47	960497
2022-07-05	42.48	44.21	42.25	44.08	757143
2022-07-06	43.97	44.72	43.72	44.18	764896
2022-07-07	44.36	45.68	44.19	45.65	1196851
2022-07-08	45.15	45.40	44.49	44.74	755858
2022-07-11	44.12	44.80	43.53	44.33	877291
2022-07-12	44.55	44.99	43.28	43.52	566658
2022-07-13	42.64	44.34	42.34	44.15	1000446
2022-07-14	43.41	44.30	42.33	44.15	688010
2022-07-15	44.70	45.22	44.50	45.20	941812
2022-07-18	45.68	46.09	44.88	44.93	782306
2022-07-19	45.94	46.99	45.65	46.98	781021
2022-07-20	47.05	48.10	46.85	47.89	897790
2022-07-21	48.02	49.40	48.00	49.35	867053
2022-07-22	49.13	49.46	48.22	48.76	781326
2022-07-25	48.67	48.90	47.93	48.46	506290
2022-07-26	48.35	48.35	47.34	47.60	610700
2022-07-27	48.01	49.41	47.68	49.10	678063
2022-07-28	49.12	50.63	48.58	50.59	475057
2022-07-29	50.54	51.28	49.94	50.98	951343
2022-08-01	50.06	51.02	49.61	50.53	1112513
2022-08-02	50.47	50.96	49.30	49.72	1292627
2022-08-03	45.47	49.39	45.01	46.46	4365163
2022-08-04	46.71	48.17	45.93	47.95	1929461
2022-08-05	47.27	48.62	47.00	47.94	1245485
2022-08-08	48.09	49.03	47.74	47.91	1094363
2022-08-09	47.50	47.74	45.54	45.99	900085
2022-08-10	47.26	48.26	46.83	47.93	1052220
2022-08-11	48.56	50.30	48.46	48.48	1337430
2022-08-12	47.45	48.78	47.45	48.22	685125
2022-08-15	48.10	48.83	47.64	48.56	757972
2022-08-16	48.21	48.85	48.02	48.64	781023
2022-08-17	47.95	48.54	46.87	47.34	581647
2022-08-18	47.12	47.77	46.93	47.21	546597
2022-08-19	46.72	46.72	45.61	46.04	631657
2022-08-22	45.67	45.67	43.46	43.58	824607
2022-08-23	43.56	44.11	42.97	43.02	755384
2022-08-24	43.25	44.01	42.69	43.80	913763
2022-08-25	44.08	45.41	44.08	45.37	762734
2022-08-26	45.43	45.85	44.29	44.85	1371725
2022-08-29	44.33	45.85	44.21	44.23	1595358
2022-08-30	44.62	44.68	42.73	42.87	971780
2022-08-31	43.15	43.30	41.79	42.11	1560609
2022-09-01	41.62	42.62	41.07	42.52	843533
2022-09-02	43.24	43.73	41.58	41.88	650732
2022-09-06	42.26	42.82	41.40	42.62	1478791
2022-09-07	42.52	43.97	42.42	43.75	691675
2022-09-08	43.23	44.49	43.16	44.46	763821
2022-09-09	44.81	45.35	44.72	45.18	570054
2022-09-12	45.20	45.79	45.00	45.47	639269
2022-09-13	44.14	44.14	42.82	42.89	796185
2022-09-14	42.82	42.99	42.00	42.39	960239
2022-09-15	42.07	42.60	41.74	41.93	1057239
2022-09-16	41.55	42.51	40.55	42.30	3354715
2022-09-19	41.71	42.14	41.38	41.72	835970
2022-09-20	43.12	45.67	42.85	44.41	3796800
2022-09-21	44.10	44.62	42.88	42.91	1701880
2022-09-22	42.69	43.01	42.06	42.31	876019
2022-09-23	41.99	42.57	41.64	42.54	923471
2022-09-26	42.50	43.01	41.85	42.16	940516
2022-09-27	42.77	43.11	41.62	42.64	934622
2022-09-28	42.65	43.70	42.38	43.50	690789
2022-09-29	42.73	43.25	42.02	42.17	913954
2022-09-30	42.00	42.82	41.38	41.45	947781
2022-10-03	41.75	43.77	41.48	43.44	678794
2022-10-04	44.39	45.14	44.18	45.13	705163
2022-10-05	44.40	44.93	43.79	44.88	690016
2022-10-06	44.63	45.46	44.52	44.83	464395
2022-10-07	43.87	43.87	42.64	42.93	556643
2022-10-10	43.16	43.84	42.51	43.28	604111
2022-10-11	43.08	43.53	42.23	42.74	820831
2022-10-12	42.55	42.55	41.74	41.97	587057
2022-10-13	40.61	43.40	40.21	42.89	628918
2022-10-14	43.47	43.57	40.86	40.88	720765
2022-10-17	41.75	43.65	41.75	43.46	841756
2022-10-18	44.85	44.92	43.34	44.28	850450
2022-10-19	43.74	44.16	42.94	43.45	654151
2022-10-20	43.52	44.00	42.13	42.47	650980
2022-10-21	42.48	43.71	42.01	43.70	458862
2022-10-24	43.70	44.00	42.57	43.61	521846
2022-10-25	43.61	45.99	43.07	45.99	768804
2022-10-26	45.56	47.25	44.88	45.93	824233
2022-10-27	46.05	47.24	45.62	45.74	775006
2022-10-28	45.70	47.40	45.56	47.11	504921
2022-10-31	46.35	47.14	46.03	46.23	891055
2022-11-01	46.71	47.13	45.36	45.46	928579
2022-11-02	44.99	45.15	42.71	42.73	1327506
2022-11-03	41.77	43.21	41.45	42.58	1177163
2022-11-04	44.88	48.35	44.75	46.04	1718122
2022-11-07	46.63	47.91	45.81	47.91	941817
2022-11-08	48.23	48.30	46.57	46.90	782987
2022-11-09	46.51	47.41	45.86	45.94	561908
2022-11-10	48.33	49.83	48.14	49.81	692144
2022-11-11	50.27	51.47	49.96	51.16	730977
2022-11-14	50.64	52.13	49.85	50.74	930086
2022-11-15	51.99	52.27	50.70	51.21	589758
2022-11-16	50.64	50.85	49.76	50.17	510409
2022-11-17	48.98	49.21	48.15	48.91	544572
2022-11-18	49.72	49.72	46.50	47.74	832684
2022-11-21	47.46	48.72	47.45	48.30	623758
2022-11-22	46.97	47.57	46.55	47.51	713927
2022-11-23	47.78	49.72	47.52	49.17	761266
2022-11-25	49.07	49.54	48.61	48.94	349855
2022-11-28	48.15	48.76	48.07	48.54	1000776
2022-11-29	48.39	48.81	47.63	47.75	1145052
2022-11-30	47.77	50.43	47.42	49.78	3251944
2022-12-01	50.15	50.70	49.58	50.60	594258
2022-12-02	49.68	50.81	49.67	50.76	888802
2022-12-05	50.39	50.46	49.41	49.85	815872
2022-12-06	49.85	49.93	47.97	48.46	1024481
2022-12-07	48.07	49.20	47.91	48.13	659625
2022-12-08	48.42	49.92	48.42	49.77	1261786
2022-12-09	49.62	49.83	48.29	48.33	481519
2022-12-12	48.20	50.06	47.95	49.81	781885
2022-12-13	49.96	52.15	49.96	51.30	1463667
2022-12-14	51.43	52.35	50.95	51.54	1376794
2022-12-15	50.48	50.60	49.24	49.37	1223511
2022-12-16	49.04	49.83	47.73	47.88	2119426
2022-12-19	47.68	47.83	46.54	46.78	457785
2022-12-20	46.59	47.29	46.45	46.80	464739
2022-12-21	47.13	48.21	47.05	47.99	756763
2022-12-22	47.48	47.63	46.00	46.96	589772
2022-12-23	46.82	47.65	46.57	47.44	708960
2022-12-27	47.49	47.71	46.83	47.10	482885
2022-12-28	47.10	47.51	45.52	46.15	628778
2022-12-29	47.00	48.05	46.53	47.52	401305
2022-12-30	46.82	47.26	46.37	47.11	499154
2023-01-03	47.56	48.13	46.99	47.92	642878
2023-01-04	48.73	49.72	48.64	49.28	590622
2023-01-05	48.78	49.11	47.97	48.68	551751
2023-01-06	49.42	50.42	48.57	49.87	738365
2023-01-09	50.50	52.54	50.31	52.03	794509
2023-01-10	51.84	52.93	51.21	51.72	910567
2023-01-11	52.24	52.71	51.75	52.64	946302
2023-01-12	52.87	53.14	52.04	52.60	536643
2023-01-13	52.25	53.22	52.16	53.20	547515
2023-01-17	50.54	51.26	49.01	51.13	1453978
2023-01-18	51.49	52.32	50.73	50.99	902222
2023-01-19	50.67	51.35	50.43	50.63	751997
2023-01-20	50.63	51.68	50.48	51.58	533534
2023-01-23	51.76	53.49	51.33	53.45	786383
2023-01-24	53.11	53.72	52.84	52.84	566356
2023-01-25	51.86	53.53	51.15	53.14	473570
2023-01-26	53.63	53.82	52.32	53.10	438774
2023-01-27	52.54	53.00	52.29	52.74	607883
2023-01-30	52.17	52.62	51.72	52.18	517814
2023-01-31	52.30	54.80	52.12	54.74	1206772
2023-02-01	53.75	55.35	53.39	55.29	939626
2023-02-02	56.23	58.12	55.93	57.04	890402
2023-02-03	55.89	56.55	55.50	55.90	665881
2023-02-06	55.11	55.65	54.34	54.40	519287
2023-02-07	54.06	54.83	53.62	54.65	817633
2023-02-08	54.15	54.96	54.01	54.46	510158
2023-02-09	55.20	55.55	53.79	54.03	576088
2023-02-10	53.64	54.09	52.63	53.06	630420
2023-02-13	53.19	54.19	52.77	54.12	405580
2023-02-14	53.76	55.53	53.26	55.33	769479
2023-02-15	54.97	56.37	54.51	56.37	789675
2023-02-16	55.37	56.22	54.72	55.31	853519
2023-02-17	48.75	50.90	46.55	48.14	3145021
2023-02-21	47.50	49.00	46.79	47.21	1400572
2023-02-22	47.02	47.99	46.33	46.82	775243
2023-02-23	48.04	48.20	46.46	46.84	893057
2023-02-24	45.86	47.12	45.70	47.04	1145202
2023-02-27	47.50	47.95	46.67	46.91	735149
2023-02-28	46.84	47.89	46.61	47.42	869836
2023-03-01	47.31	48.43	47.00	48.06	896396
2023-03-02	47.64	47.90	46.82	47.78	710631
2023-03-03	48.00	49.52	47.85	49.22	799754
2023-03-06	49.12	49.75	48.68	48.77	819626
2023-03-07	48.61	49.01	48.07	48.50	1100732
2023-03-08	48.67	48.78	47.96	48.64	756049
2023-03-09	48.64	49.26	47.99	48.27	968891
2023-03-10	48.15	48.15	46.87	47.47	1354022
2023-03-13	46.92	48.02	46.77	47.29	786091
2023-03-14	48.15	48.51	47.18	48.03	957442
2023-03-15	47.08	47.72	46.21	47.70	936071
2023-03-16	47.35	48.81	47.30	48.58	1011455
2023-03-17	48.51	48.69	47.62	48.65	1371558
2023-03-20	48.65	49.46	48.64	49.32	551522
2023-03-21	49.61	50.06	49.01	49.64	498866
2023-03-22	49.41	49.94	48.35	48.41	489145
2023-03-23	48.85	49.98	48.63	49.19	557833
2023-03-24	48.93	49.00	47.77	48.00	874787
2023-03-27	48.17	48.61	47.34	47.71	838536
2023-03-28	47.43	47.66	46.93	47.39	656391
2023-03-29	47.99	48.37	47.27	47.92	1220747
2023-03-30	48.44	48.97	48.28	48.70	651529
2023-03-31	49.01	49.65	48.76	49.55	919603
2023-04-03	49.32	49.55	48.61	49.27	697210
2023-04-04	49.39	49.39	47.70	48.34	597374
2023-04-05	48.24	48.47	47.35	47.80	584596
2023-04-06	47.40	47.77	46.94	47.19	524245
2023-04-10	46.95	48.43	46.95	48.39	420171
2023-04-11	48.47	49.00	48.29	48.55	563008
2023-04-12	49.00	49.26	48.27	48.37	666580
2023-04-13	48.72	49.31	48.31	49.16	414334
2023-04-14	48.71	49.48	48.52	49.08	286345
2023-04-17	48.93	49.58	48.82	49.48	396993
2023-04-18	49.74	49.88	49.14	49.39	532277
2023-04-19	48.75	49.17	48.65	48.68	395000
2023-04-20	48.28	48.93	48.18	48.40	543374
2023-04-21	48.46	48.69	48.20	48.62	354886
2023-04-24	48.58	48.80	48.17	48.72	291203
2023-04-25	48.10	48.40	47.30	47.31	449814
2023-04-26	47.46	47.60	46.91	47.02	475934
2023-04-27	47.41	47.99	46.86	47.87	729297
2023-04-28	47.87	48.23	47.53	47.69	656553
2023-05-01	47.78	48.63	47.70	48.28	1022146
2023-05-02	47.96	47.96	45.94	46.47	1204964
2023-05-03	46.79	48.13	46.78	47.35	1346122
2023-05-04	49.00	51.56	48.00	50.49	1505474
2023-05-05	50.67	50.77	48.50	49.60	881720
2023-05-08	49.48	49.90	49.16	49.61	784984
2023-05-09	49.24	49.76	48.70	49.54	743590
2023-05-10	49.52	50.65	49.52	50.38	760492
2023-05-11	50.50	50.77	50.08	50.13	493623
2023-05-12	50.23	50.59	49.29	49.72	496661
2023-05-15	49.76	51.40	49.69	51.18	818202
2023-05-16	50.76	51.05	50.34	50.60	641766
2023-05-17	50.86	52.13	50.67	52.00	827906
2023-05-18	52.03	52.86	51.74	52.20	684638
2023-05-19	52.44	53.07	52.18	53.00	548573
2023-05-22	52.66	53.47	52.66	52.74	906114
2023-05-23	52.38	52.92	52.09	52.10	672587
2023-05-24	51.70	52.35	51.60	52.15	830084
2023-05-25	52.68	53.76	52.50	53.71	868894
2023-05-26	53.96	54.95	53.67	54.82	775763
2023-05-30	55.43	56.02	55.01	55.84	786952
2023-05-31	55.14	55.49	54.61	54.96	2261800
2023-06-01	55.13	55.93	54.45	55.63	833860
2023-06-02	55.92	57.17	55.85	56.87	677832
2023-06-05	56.28	56.62	55.37	55.55	823595
2023-06-06	55.36	56.18	55.09	55.42	598244
2023-06-07	55.44	56.26	55.31	55.81	713917
2023-06-08	55.72	55.90	55.27	55.50	550294
2023-06-09	55.91	55.98	55.01	55.30	732691
2023-06-12	55.30	56.45	55.30	56.35	588098
2023-06-13	56.94	57.33	56.27	56.74	809636
2023-06-14	56.43	56.64	55.43	55.90	751354
2023-06-15	55.52	56.80	55.43	56.50	737156
2023-06-16	56.75	56.98	55.63	55.75	1673098
2023-06-20	55.15	56.04	54.53	54.87	951083
2023-06-21	54.36	54.41	53.51	54.01	861289
2023-06-22	53.84	54.01	53.16	53.57	811851
2023-06-23	52.64	53.51	52.42	53.35	4028413
2023-06-26	53.50	54.23	53.36	53.38	565089
2023-06-27	53.49	54.77	53.35	54.39	507170
2023-06-28	54.21	54.80	53.91	54.75	526102
2023-06-29	54.65	55.59	54.37	55.53	583572
2023-06-30	55.95	56.64	55.81	56.02	591331
2023-07-03	55.81	56.13	54.82	56.00	368951
2023-07-05	55.52	55.59	54.94	55.05	522775
2023-07-06	54.56	54.85	53.99	54.39	501962
2023-07-07	54.56	54.98	54.14	54.23	483121
2023-07-10	54.06	55.94	54.06	55.81	768650
2023-07-11	56.00	56.19	55.32	55.83	517281
2023-07-12	56.31	57.11	56.21	56.90	487831
2023-07-13	57.34	57.80	57.09	57.59	444972
2023-07-14	57.35	57.46	56.96	57.08	637028
2023-07-17	57.09	58.63	57.03	58.56	627279
2023-07-18	58.50	59.07	58.01	58.93	694175
2023-07-19	59.01	59.51	58.56	58.58	645150
2023-07-20	58.28	58.28	56.04	56.22	662988
2023-07-21	56.54	56.82	55.85	55.95	449058
2023-07-24	55.94	56.78	54.40	54.58	903737
2023-07-25	54.36	54.76	54.03	54.22	950287
2023-07-26	53.89	54.56	53.56	54.37	813541
2023-07-27	54.91	55.08	53.71	53.99	740622
2023-07-28	54.40	54.99	53.86	54.04	546436
2023-07-31	54.13	54.88	54.05	54.62	675705
2023-08-01	53.28	53.37	51.17	51.98	1331569
2023-08-02	51.48	52.32	50.97	51.02	1423601
2023-08-03	49.64	51.55	48.51	50.98	1498405
2023-08-04	50.57	51.18	48.59	49.37	1723609
2023-08-07	49.37	50.06	48.89	50.01	1051170
2023-08-08	49.49	49.82	48.59	48.75	788643
2023-08-09	48.64	49.11	48.28	48.77	463684
2023-08-10	49.08	49.67	48.65	49.46	846875
2023-08-11	49.04	49.57	48.43	48.84	600490
2023-08-14	48.68	49.15	48.44	49.00	550788
2023-08-15	48.54	48.54	47.38	47.46	758963
2023-08-16	47.34	47.96	47.21	47.26	533801
2023-08-17	47.26	47.30	46.24	46.43	573367
2023-08-18	46.00	47.00	45.86	46.02	1774061
2023-08-21	46.01	46.56	45.54	46.47	888942
2023-08-22	46.64	47.38	46.58	47.12	729490
2023-08-23	47.12	47.97	46.84	47.73	1360479
2023-08-24	47.80	47.84	46.75	46.77	537906
2023-08-25	46.92	47.18	46.31	46.93	422297
2023-08-28	47.18	47.63	47.16	47.44	391941
2023-08-29	47.28	48.13	47.15	47.84	534173
2023-08-30	47.90	48.26	47.51	47.86	709982
2023-08-31	47.89	47.98	46.88	47.08	1712397
2023-09-01	47.46	47.89	47.12	47.48	592909
2023-09-05	47.03	47.09	45.43	45.47	717501
2023-09-06	45.47	45.93	45.02	45.56	644600
2023-09-07	45.13	45.22	43.87	43.99	832271
2023-09-08	44.00	44.21	43.36	43.57	646225
2023-09-11	43.88	43.88	43.88	43.88	200
2023-09-12	42.93	43.13	42.54	42.56	752405
2023-09-13	42.74	43.63	42.73	43.18	1121153
2023-09-14	43.53	43.80	43.33	43.62	952589
2023-09-15	43.56	43.91	43.07	43.77	2418731
2023-09-18	43.77	44.64	43.67	44.49	739227
2023-09-19	44.35	44.41	43.64	43.96	706116
2023-09-20	44.21	44.41	42.99	43.21	568928
2023-09-21	42.60	42.88	42.39	42.57	870066
2023-09-22	42.77	43.10	42.37	42.41	555640
2023-09-25	42.33	42.87	42.25	42.70	543896
2023-09-26	42.22	42.46	41.52	41.86	828150
2023-09-27	42.23	42.29	41.51	41.94	920443
2023-09-28	42.06	42.86	41.91	42.34	654088
2023-09-29	42.82	43.16	42.39	42.44	634936
2023-10-02	42.34	42.73	41.99	42.23	603617
2023-10-03	41.87	42.22	41.08	41.25	492449
2023-10-04	41.45	42.01	41.17	41.90	596964
2023-10-05	42.34	42.95	41.41	41.97	898146
2023-10-06	41.78	42.51	41.58	42.15	729035
2023-10-09	41.43	42.06	41.12	41.38	750407
2023-10-10	41.38	42.10	41.30	41.51	796300
2023-10-11	41.50	41.74	40.59	40.93	973788
2023-10-12	40.89	40.89	39.35	39.38	1375679
2023-10-13	39.24	39.49	37.99	38.26	1977109
2023-10-16	38.75	39.55	38.68	39.39	1195889
2023-10-17	38.95	39.41	38.46	38.58	1552463
2023-10-18	38.21	38.32	36.97	37.03	1328287
2023-10-19	37.05	37.58	36.56	36.79	1164632
2023-10-20	36.70	36.72	36.20	36.50	1026237
2023-10-23	36.37	36.95	36.13	36.29	1240897
2023-10-24	36.29	36.38	35.67	35.81	1140944
2023-10-25	35.60	35.60	34.82	34.99	1149111
2023-10-26	35.12	35.25	34.64	34.66	1158570
2023-10-27	34.70	34.86	34.32	34.64	1718358
2023-10-30	34.75	35.36	34.66	34.94	1823717
2023-10-31	34.55	36.75	34.37	35.99	2240457
2023-11-01	35.86	35.86	34.28	34.77	1889217
2023-11-02	35.36	36.00	34.95	35.23	1119355
2023-11-03	35.67	36.62	35.51	36.26	1250819
2023-11-06	36.26	36.42	35.94	35.99	1502967
2023-11-07	35.85	36.80	35.79	36.69	1060985
2023-11-08	36.86	37.15	36.54	36.55	1066991
2023-11-09	36.78	36.87	35.49	35.55	738515
2023-11-10	35.75	36.41	35.45	36.38	803275
2023-11-13	36.02	36.15	35.30	35.35	1081664
2023-11-14	36.28	37.05	36.12	36.76	1073449
2023-11-15	36.76	38.51	36.76	37.37	1927789
2023-11-16	37.41	37.41	36.38	36.57	930566
2023-11-17	36.90	37.03	36.46	36.94	873901
2023-11-20	36.96	37.52	36.83	37.24	962762
2023-11-21	37.06	37.13	36.52	36.97	957828
2023-11-22	37.26	37.57	36.79	36.82	1143746
2023-11-24	36.77	37.41	36.50	37.04	566301
2023-11-27	36.68	36.97	36.12	36.74	1311159
2023-11-28	36.74	37.03	36.45	36.82	1394771
2023-11-29	37.23	37.98	37.06	37.61	1970855
2023-11-30	37.71	38.31	37.11	37.70	10263447
2023-12-01	37.56	38.59	37.35	38.40	1373067
2023-12-04	38.11	38.43	37.95	38.28	1310064
2023-12-05	38.17	38.38	37.81	37.96	1128155
2023-12-06	38.33	39.06	38.21	38.53	939153
2023-12-07	38.61	38.71	37.93	38.04	713398
2023-12-08	37.84	38.71	37.80	38.07	728123
2023-12-11	38.00	38.40	37.92	38.03	801983
2023-12-12	38.08	38.15	37.54	37.90	1134336
2023-12-13	37.81	39.01	37.21	38.86	1725275
2023-12-14	39.71	42.57	39.67	42.49	2823881
2023-12-15	42.19	42.39	41.63	41.84	4107519
2023-12-18	42.04	42.04	41.30	41.43	967356
2023-12-19	41.72	42.31	41.53	42.25	734754
2023-12-20	42.19	42.28	40.85	40.87	1169113
2023-12-21	41.41	42.03	40.99	41.94	789385
2023-12-22	42.08	42.53	42.03	42.23	777125
2023-12-26	42.46	42.66	42.20	42.62	501634
2023-12-27	42.77	42.82	42.19	42.40	984413
2023-12-28	42.31	42.59	42.02	42.56	832754
2023-12-29	42.41	42.59	41.69	41.74	920187
2024-01-02	41.24	41.34	40.17	40.34	805275
2024-01-03	39.98	39.98	38.79	39.02	1174695
2024-01-04	38.21	38.49	37.59	38.20	2122901
2024-01-05	38.10	38.49	37.77	37.85	2112739
2024-01-08	37.97	39.01	37.95	38.47	1197295
2024-01-09	37.97	38.87	37.97	38.85	1469233
2024-01-10	38.88	39.31	38.48	39.22	1723883
2024-01-11	39.19	39.38	38.64	39.09	961091
2024-01-12	39.30	39.72	37.85	38.08	995257
2024-01-16	37.66	38.23	36.94	38.02	1308927
2024-01-17	37.38	37.78	36.64	37.22	1446146
2024-01-18	37.69	38.14	36.98	38.13	1045370
2024-01-19	38.39	38.39	37.53	37.64	1076257
2024-01-22	38.19	38.55	37.91	38.24	1092924
2024-01-23	38.61	39.12	38.56	38.69	1305639
2024-01-24	39.11	39.11	37.81	38.08	1051614
2024-01-25	38.58	38.87	37.79	37.83	1202210
2024-01-26	37.86	38.13	37.43	37.77	978006
2024-01-29	37.58	37.98	37.18	37.97	1095876
2024-01-30	37.83	38.10	37.29	37.33	1087732
2024-01-31	37.11	37.31	36.00	36.14	1090818
2024-02-01	36.37	36.70	35.86	36.58	1034905
2024-02-02	36.20	36.96	35.96	36.79	939341
2024-02-05	36.40	36.40	35.18	35.31	1774850
2024-02-06	35.28	35.77	34.79	35.36	3217743
2024-02-07	35.64	36.16	35.52	35.70	1739833
2024-02-08	35.59	36.51	35.58	36.04	3489347
2024-02-09	36.16	37.12	36.04	36.76	4726289
2024-02-12	36.52	37.48	36.52	36.87	4037334
2024-02-13	35.58	36.41	34.98	35.32	2380404
2024-02-14	35.88	36.21	35.53	36.15	2548716
2024-02-15	36.30	40.82	36.30	38.51	4727631
2024-02-16	38.22	38.36	36.50	38.13	4240764
2024-02-20	37.56	39.45	37.32	39.44	3314271
2024-02-21	39.13	39.77	38.78	39.60	2762053
2024-02-22	39.72	41.03	39.63	40.83	2342777
2024-02-23	40.76	41.17	39.55	39.56	1873873
2024-02-26	39.37	39.55	38.57	38.70	1696275
2024-02-27	38.89	39.07	38.60	38.65	1342022
2024-02-28	38.26	38.29	37.72	38.16	1378509
2024-02-29	38.71	39.57	38.55	39.45	1345827
2024-03-01	39.66	40.34	39.10	39.83	1116240
2024-03-04	39.98	40.33	39.48	39.73	1085538
2024-03-05	39.44	40.28	39.26	40.01	2353312
2024-03-06	40.44	41.11	40.08	40.99	1345921
2024-03-07	41.12	41.43	40.80	40.92	2196444
2024-03-08	41.40	41.52	40.91	40.94	1280542
2024-03-11	40.99	41.50	40.68	40.89	1192446
2024-03-12	41.10	41.35	40.71	41.30	992017
2024-03-13	41.18	41.67	40.82	40.87	1899270
2024-03-14	40.80	42.10	40.42	40.67	1296425
2024-03-15	40.58	41.07	40.45	40.72	2066203
2024-03-18	41.00	41.05	39.91	40.11	1169405
2024-03-19	40.82	41.42	40.60	41.17	1699795
2024-03-20	41.13	41.49	40.74	41.16	910069
2024-03-21	41.67	42.15	41.34	41.93	1174592
2024-03-22	41.89	42.23	41.33	41.85	1079741
2024-03-25	41.69	42.01	41.44	41.64	749445
2024-03-26	42.02	42.18	41.32	41.34	940298
2024-03-27	41.59	42.56	41.56	42.48	948631
2024-03-28	42.48	42.77	42.20	42.42	765495
2024-04-01	42.49	42.60	41.65	41.75	777847
2024-04-02	41.32	41.45	40.32	40.79	915606
2024-04-03	40.52	41.05	40.11	40.81	919368
2024-04-04	41.34	41.51	40.03	40.10	796314
2024-04-05	40.00	40.78	39.65	40.42	933572
2024-04-08	40.78	41.08	40.45	40.98	562885
2024-04-09	41.25	42.38	41.19	42.19	705519
2024-04-10	41.01	41.98	40.90	41.14	789804
2024-04-11	41.46	41.49	40.52	41.30	710266
2024-04-12	40.88	40.91	40.10	40.25	786399
2024-04-15	40.46	40.75	39.84	39.96	1059876
2024-04-16	39.52	39.93	39.19	39.62	646397
2024-04-17	39.93	39.93	39.19	39.21	927924
2024-04-18	39.17	39.18	38.48	38.69	708571
2024-04-19	38.69	39.07	38.30	38.46	680794
2024-04-22	38.85	39.35	38.56	39.17	764585
2024-04-23	39.22	39.93	39.22	39.54	511826
2024-04-24	39.40	40.71	39.28	39.53	1055533
2024-04-25	39.28	39.88	38.85	39.79	568240
2024-04-26	39.90	40.94	39.69	40.61	542283
2024-04-29	40.73	41.81	40.73	41.41	1291152
2024-04-30	41.15	42.10	41.15	41.54	1577257
2024-05-01	41.46	42.13	40.80	40.94	1521554
2024-05-02	42.69	44.47	41.99	43.36	1792422
2024-05-03	44.38	44.83	43.53	43.79	1411680
2024-05-06	44.42	44.57	43.95	44.49	1097714
2024-05-07	44.72	46.20	44.53	45.90	1955104
2024-05-08	45.60	46.36	45.42	46.32	1287745
2024-05-09	46.32	46.54	45.67	46.50	792937
2024-05-10	46.89	47.15	46.34	46.42	806402
2024-05-13	46.88	47.59	46.81	46.85	1123999
2024-05-14	47.24	47.66	46.72	47.09	1478277
2024-05-15	47.45	47.71	46.95	47.44	947935
2024-05-16	47.44	47.59	46.99	47.50	787652
2024-05-17	47.44	48.00	47.40	47.85	984886
2024-05-20	47.61	48.53	47.60	48.51	879532
2024-05-21	48.43	48.74	48.02	48.16	1267784
2024-05-22	48.16	48.69	47.93	48.27	884002
2024-05-23	48.51	48.60	47.52	47.71	920557
2024-05-24	47.95	48.08	47.48	47.67	900690
2024-05-28	47.73	47.97	47.07	47.20	1164683
2024-05-29	46.61	46.73	45.73	45.80	1056846
2024-05-30	45.97	46.31	45.44	45.47	1186379
2024-05-31	45.48	45.80	44.47	45.52	1469227
2024-06-03	45.63	45.68	44.65	45.23	809823
2024-06-04	44.50	44.75	42.04	42.28	1764201
2024-06-05	42.48	43.63	42.09	43.59	1062705
2024-06-06	43.54	43.96	43.25	43.89	684580
2024-06-07	43.53	44.13	43.31	43.35	558958
2024-06-10	42.84	43.92	42.50	43.80	685792
2024-06-11	43.49	43.78	43.26	43.54	623974
2024-06-12	44.59	45.88	44.05	44.25	1057630
2024-06-13	44.34	46.37	44.27	46.27	1120542
2024-06-14	45.89	45.89	44.64	45.58	1125885
2024-06-17	45.50	47.00	45.33	46.79	965532
2024-06-18	46.70	46.90	46.22	46.78	1164204
2024-06-20	46.87	47.62	46.64	47.24	1113177
2024-06-21	47.35	48.03	46.86	47.91	2159312
2024-06-24	47.80	47.95	46.91	46.95	1186579
2024-06-25	46.90	46.90	45.89	46.66	1495893
2024-06-26	46.30	46.65	45.88	46.49	1014329
2024-06-27	46.47	46.83	46.01	46.52	713320
2024-06-28	46.97	47.35	46.22	46.76	1252875
2024-07-01	47.00	47.07	46.21	46.40	853873
2024-07-02	46.40	47.22	46.38	47.19	952271
2024-07-03	47.48	47.60	47.04	47.16	442370
2024-07-05	47.14	47.49	47.01	47.28	654489
2024-07-08	47.38	48.19	47.15	47.30	776712
2024-07-09	47.46	48.74	47.36	48.46	1500039
2024-07-10	48.48	49.86	48.17	49.34	1465445
2024-07-11	50.00	51.18	49.86	50.63	1590786
2024-07-12	50.95	52.05	50.53	50.98	1158665
2024-07-15	51.11	52.00	50.90	51.78	1044377
2024-07-16	52.21	53.13	52.00	52.91	1042995
2024-07-17	51.53	52.98	51.04	51.73	1092645
2024-07-18	51.62	51.78	49.65	50.31	1294426
2024-07-19	50.16	50.58	49.44	49.77	1056159
2024-07-22	50.09	50.52	49.55	50.46	902066
2024-07-23	50.46	51.43	50.21	50.78	1015603
2024-07-24	50.24	51.25	50.14	50.27	1245639
2024-07-25	49.97	50.18	48.65	48.69	1185258
2024-07-26	49.24	50.20	48.94	49.68	808367
2024-07-29	49.99	50.13	49.20	49.48	1070765
2024-07-30	49.81	50.78	48.26	48.87	1192499
2024-07-31	49.95	50.34	49.11	49.62	1186978
2024-08-01	46.00	46.50	37.90	39.08	6254934
2024-08-02	38.01	38.62	37.54	38.22	2322887
2024-08-05	36.00	37.78	35.25	36.85	1932511
2024-08-06	37.40	38.50	37.11	38.07	1852724
2024-08-07	39.00	39.17	36.98	37.35	1677413
2024-08-08	37.91	39.07	37.32	38.75	1198537
2024-08-09	38.97	39.06	38.28	38.74	1113675
2024-08-12	39.00	39.08	38.35	38.50	889149
2024-08-13	38.96	39.50	38.58	39.16	812700
2024-08-14	39.38	39.38	38.42	38.51	875894
2024-08-15	39.28	39.93	38.80	39.34	1184456
2024-08-16	39.32	39.94	39.05	39.46	844134
2024-08-19	39.59	39.60	39.06	39.57	873839
2024-08-20	39.49	39.78	39.03	39.12	950110
2024-08-21	39.41	40.08	39.30	40.01	1431979
2024-08-22	40.01	40.09	38.64	38.79	1013254
2024-08-23	39.02	39.90	38.79	39.69	1146646
2024-08-26	39.77	40.23	39.49	39.53	1209054
2024-08-27	39.23	39.52	38.83	39.26	766881
2024-08-28	38.96	39.38	38.49	38.79	737634
2024-08-29	39.10	40.31	38.97	40.00	1568327
2024-08-30	40.47	40.80	40.08	40.38	2496056
2024-09-03	39.83	40.24	37.98	38.26	914210
2024-09-04	38.03	38.98	37.92	38.65	978268
2024-09-05	38.51	39.12	38.45	38.89	809141
2024-09-06	39.33	39.35	37.86	38.23	1036446
2024-09-09	38.31	38.72	38.13	38.25	749800
2024-09-10	38.25	38.31	37.55	37.85	928900
2024-09-11	37.75	38.51	37.42	38.38	805511
2024-09-12	38.56	38.83	37.82	38.30	531675
2024-09-13	38.51	38.88	38.11	38.67	962358
2024-09-16	38.49	38.91	38.26	38.65	867078
2024-09-17	38.90	39.54	38.77	38.96	1076693
2024-09-18	39.06	39.37	38.29	38.48	913860
2024-09-19	39.67	40.11	39.19	39.83	1710370
2024-09-20	39.83	39.86	39.07	39.74	1848680
2024-09-23	39.90	40.14	39.29	39.41	1141465
2024-09-24	39.84	40.21	39.21	39.60	1076573
2024-09-25	39.54	39.66	38.47	38.74	943873
2024-09-26	39.71	40.42	39.26	40.30	944833
2024-09-27	40.63	41.07	40.12	40.27	900153
2024-09-30	40.22	40.55	39.90	40.50	1028796
2024-10-01	40.20	40.44	39.62	39.69	656784
2024-10-02	39.66	40.18	39.46	39.81	809362
2024-10-03	39.43	39.72	39.12	39.19	640998
2024-10-04	39.82	39.87	39.26	39.52	795308
2024-10-07	39.33	39.73	39.07	39.46	910293
2024-10-08	39.33	39.89	39.12	39.69	651377
2024-10-09	39.43	39.73	38.87	38.96	1160085
2024-10-10	38.41	38.70	38.01	38.52	1077317
2024-10-11	38.37	39.71	38.30	39.53	979685
2024-10-14	39.61	40.25	39.41	40.15	798355
2024-10-15	40.06	40.56	39.59	39.69	934084
2024-10-16	40.58	40.60	40.00	40.18	1255567
2024-10-17	40.36	40.51	39.70	39.99	1052750
2024-10-18	40.33	41.11	39.97	40.75	928982
2024-10-21	40.41	40.59	39.48	39.63	791091
2024-10-22	39.27	39.55	39.19	39.23	796694
2024-10-23	39.03	39.36	38.43	38.76	1534576
2024-10-24	38.86	39.03	38.42	38.69	1757703
2024-10-25	38.90	39.40	38.75	38.84	2022381
2024-10-28	39.16	39.57	39.00	39.22	1434694
2024-10-29	39.13	40.70	39.00	40.60	1102611
2024-10-30	40.11	40.89	40.10	40.46	1140933
2024-10-31	43.39	44.17	40.20	40.23	2764452
2024-11-01	40.23	40.67	39.40	40.41	1460817
2024-11-04	40.31	41.22	40.30	40.85	962187
2024-11-05	40.38	40.69	39.64	39.84	1120690
2024-11-06	42.21	42.84	41.40	42.60	2174182
2024-11-07	42.72	43.30	42.47	43.05	1483705
2024-11-08	42.72	43.10	42.32	42.91	1311656
2024-11-11	42.87	43.18	42.57	42.86	751865
2024-11-12	42.63	42.94	42.01	42.19	670956
2024-11-13	42.16	42.34	41.36	41.45	899227
2024-11-14	41.37	41.60	40.37	40.53	947221
2024-11-15	40.49	40.49	39.56	39.61	911416
2024-11-18	39.75	39.97	38.56	38.60	917207
2024-11-19	38.15	39.31	38.10	39.26	1005665
2024-11-20	39.03	39.24	38.18	39.05	1162650
2024-11-21	39.13	39.50	38.52	39.20	905663
2024-11-22	39.48	40.70	39.48	40.67	1102725
2024-11-25	41.12	41.92	40.86	41.53	1150133
2024-11-26	41.17	41.40	40.15	40.24	900662
2024-11-27	40.39	40.80	39.71	40.11	785418
2024-11-29	40.20	40.59	39.83	39.98	484289
2024-12-02	40.09	40.51	39.81	40.33	968948
2024-12-03	40.09	40.20	39.03	39.26	774127
2024-12-04	39.28	39.49	38.64	38.80	838971
2024-12-05	38.74	38.85	37.59	37.62	1139144
2024-12-06	37.87	38.37	37.68	37.76	1220108
2024-12-09	37.95	38.98	37.50	38.36	956714
2024-12-10	38.26	38.63	37.67	37.93	967308
2024-12-11	38.16	38.62	37.23	37.49	1712857
2024-12-12	37.09	38.11	37.00	37.71	1312881
2024-12-13	37.65	37.90	36.88	37.08	858497
2024-12-16	37.21	37.99	36.99	37.47	1273834
2024-12-17	36.88	37.55	36.55	36.57	993410
2024-12-18	37.01	37.63	35.28	35.61	2132196
2024-12-19	35.98	36.41	35.69	36.07	2141356
2024-12-20	35.82	36.45	35.64	35.77	2773049
2024-12-23	35.84	36.39	35.74	36.15	949427
2024-12-24	36.00	36.73	35.84	36.69	392557
2024-12-26	36.48	37.03	36.48	36.94	662467
2024-12-27	36.75	37.01	35.95	36.04	963556
2024-12-30	35.70	36.00	35.08	35.67	739109
2024-12-31	35.81	36.33	35.72	35.86	590424
2025-01-02	35.93	36.73	35.60	35.70	677756
2025-01-03	35.95	36.35	35.53	36.25	656215
2025-01-06	36.75	37.41	36.50	36.63	903511
2025-01-07	36.76	37.81	36.76	37.48	1725452
2025-01-08	37.38	37.55	36.34	37.50	956715
2025-01-10	37.05	37.41	36.66	36.99	1433193
2025-01-13	36.62	37.32	36.49	37.19	1210447
2025-01-14	37.34	38.75	37.34	38.57	1788275
2025-01-15	39.39	39.40	37.75	38.52	1539933
2025-01-16	38.70	39.43	38.39	39.36	1132547
2025-01-17	39.97	39.97	39.50	39.73	802556
2025-01-21	40.03	41.43	39.92	41.02	1052523
2025-01-22	41.16	41.20	40.10	40.38	1340958
2025-01-23	40.18	40.64	39.82	40.52	1005053
2025-01-24	40.63	40.89	40.22	40.55	1011834
2025-01-27	40.15	40.51	38.87	39.07	1184155
2025-01-28	39.17	39.74	38.44	39.71	929720
2025-01-29	39.71	39.80	39.00	39.20	764421
2025-01-30	39.57	40.24	39.13	39.72	834694
2025-01-31	39.89	40.89	39.80	39.90	1438929
2025-02-03	38.67	39.47	38.24	38.95	995042
2025-02-04	38.93	39.06	38.38	38.40	1050598
2025-02-05	38.43	39.04	38.05	38.92	952030
2025-02-06	39.30	39.30	38.46	38.66	826589
2025-02-07	38.65	39.05	37.87	38.21	867524
2025-02-10	38.56	39.47	38.39	39.46	1126779
2025-02-11	38.96	40.00	38.96	39.62	1518101
2025-02-12	39.16	39.50	38.45	39.25	1730743
2025-02-13	38.25	38.25	32.50	33.92	6422412
2025-02-14	33.96	33.96	32.41	33.20	3008394
2025-02-18	32.92	33.38	32.67	33.04	1846779
2025-02-19	32.93	33.96	32.79	33.64	1909389
2025-02-20	33.76	33.87	32.90	33.40	1930901
2025-02-21	33.25	33.25	32.35	32.78	1669668
2025-02-24	32.78	33.03	32.14	32.84	1611091
2025-02-25	32.80	33.41	32.77	32.81	1300275
2025-02-26	32.88	33.47	32.68	33.19	1161969
2025-02-27	33.13	33.38	32.63	32.71	1268513
2025-02-28	32.56	33.08	32.34	32.80	1501889
2025-03-03	32.86	33.13	31.71	31.87	2043557
2025-03-04	31.50	32.18	31.06	31.56	3876375
2025-03-05	31.67	32.18	31.37	32.09	2126469
2025-03-06	31.75	32.94	31.47	32.62	1495048
2025-03-07	32.62	34.08	32.62	33.97	1152235
2025-03-10	33.82	34.32	33.33	33.64	1716520
2025-03-11	33.63	33.83	32.14	32.17	1713843
2025-03-12	32.26	32.63	30.97	31.01	1972834
2025-03-13	30.81	31.00	30.04	30.26	2452360
2025-03-14	30.76	31.53	30.60	31.51	3943235
2025-03-17	31.43	32.26	31.19	32.14	2947300
2025-03-18	31.95	32.50	31.73	32.34	1762907
2025-03-19	32.22	32.51	30.61	31.21	5256491
2025-03-20	30.99	31.49	30.91	31.15	1705365
2025-03-21	30.64	30.94	30.36	30.92	4113937
2025-03-24	31.08	31.62	31.04	31.57	1490903
2025-03-25	31.44	31.80	31.04	31.25	1664830
2025-03-26	31.20	31.48	30.76	31.28	1336442
2025-03-27	31.15	31.27	30.48	30.74	1416961
2025-03-28	30.53	30.89	29.58	30.01	1198584
2025-03-31	29.73	29.96	29.39	29.83	4407576
2025-04-01	29.83	30.36	29.29	30.01	1763074
2025-04-02	29.80	30.79	29.56	30.59	1386377
2025-04-03	29.07	29.12	26.70	26.99	3157609
2025-04-04	26.24	26.35	24.48	24.95	3264645
2025-04-07	24.29	25.72	23.10	24.51	3085249
2025-04-08	25.56	25.56	22.97	23.27	3580062
2025-04-09	23.00	25.82	22.67	25.78	8811863
2025-04-10	25.24	25.24	23.09	23.45	4670698
2025-04-11	23.66	24.12	22.85	23.95	7225517
2025-04-14	24.63	24.99	23.93	24.45	5967163
2025-04-15	24.34	24.98	23.86	24.00	2633129
2025-04-16	23.74	24.14	23.30	23.55	3964391
2025-04-17	23.55	23.80	23.17	23.77	4864597
2025-04-21	23.42	23.67	22.85	23.49	5166424
2025-04-22	23.79	24.39	23.71	24.17	3805765
2025-04-23	25.25	25.73	24.75	24.98	2711348
2025-04-24	25.27	26.10	25.12	26.09	2015102
2025-04-25	25.83	26.34	25.70	26.16	1407666
2025-04-28	26.69	27.36	26.64	26.92	2840656
2025-04-29	26.92	27.32	26.76	26.80	4678171
2025-04-30	26.27	27.35	26.14	27.30	4077754
2025-05-01	27.53	28.81	27.20	27.82	2901998
2025-05-02	28.31	28.78	27.68	27.83	1775841
2025-05-05	27.72	28.38	27.54	27.99	1894911
2025-05-06	27.68	28.32	27.61	27.83	1556627
2025-05-07	28.00	28.58	27.82	28.41	2075762
2025-05-08	28.76	29.58	28.56	29.42	1996444
2025-05-09	29.58	30.01	29.44	29.47	2988050
2025-05-12	31.19	31.86	31.14	31.62	1929560
2025-05-13	31.69	32.09	31.49	31.61	1805209
2025-05-14	31.49	32.15	31.36	32.07	2386517
2025-05-15	31.59	32.02	31.51	31.61	1575537
2025-05-16	31.57	31.68	31.34	31.58	1607104
2025-05-19	31.03	31.27	30.85	30.99	1306182
2025-05-20	30.86	31.23	30.78	30.97	1175213
2025-05-21	30.63	30.71	29.56	29.68	2212199
2025-05-22	29.61	30.45	29.41	29.89	1687397
2025-05-23	29.09	29.85	29.00	29.72	2310435
2025-05-27	30.38	30.74	29.79	30.72	1410339
2025-05-28	30.70	30.78	30.15	30.32	1342855
2025-05-29	30.76	30.93	30.41	30.72	1018620
2025-05-30	30.48	30.48	29.78	29.97	1623775
2025-06-02	29.86	29.96	29.25	29.68	1476047
2025-06-03	29.68	30.65	29.45	30.53	1399469
2025-06-04	30.60	30.67	29.77	29.82	1800941
2025-06-05	29.97	30.85	29.77	30.24	1854260
2025-06-06	30.70	30.90	30.10	30.28	1779123
2025-06-09	30.69	31.41	30.68	31.14	1929582
2025-06-10	31.48	31.81	31.23	31.43	1707669
2025-06-11	31.76	31.85	30.81	30.84	1462279
2025-06-12	30.55	31.09	30.50	30.60	1528420
2025-06-13	30.00	30.43	29.89	30.15	2224182
2025-06-16	30.42	30.66	30.23	30.54	1317458
2025-06-17	30.32	30.53	29.84	29.90	1242838
2025-06-18	29.90	30.41	29.77	29.97	1317010
2025-06-20	30.20	30.22	29.38	29.61	2067076
2025-06-23	29.41	29.92	29.22	29.83	1551174
2025-06-24	30.09	30.90	30.00	30.71	1622245
2025-06-25	30.85	31.05	30.51	30.78	1512328
2025-06-26	30.96	31.62	30.91	31.60	1374601
2025-06-27	31.71	32.09	31.20	31.46	2909580
2025-06-30	31.60	31.88	31.42	31.72	1679674
2025-07-01	31.53	32.85	31.50	32.05	1421867
2025-07-02	32.11	32.81	32.02	32.78	1156332
2025-07-03	33.09	33.41	32.39	32.52	1385894
2025-07-07	32.26	32.50	31.77	31.85	1397675
2025-07-08	32.16	33.14	32.09	33.13	1725626
2025-07-09	33.23	33.70	32.66	33.32	2151579
2025-07-10	33.40	35.04	33.34	34.74	2943609
2025-07-11	34.26	34.74	33.75	34.34	3036573
2025-07-14	34.15	34.18	33.46	33.78	1259622
2025-07-15	34.00	34.19	33.19	33.22	1186458
2025-07-16	33.31	33.37	32.55	33.32	1206206
2025-07-17	33.41	34.11	33.41	33.81	1090383
2025-07-18	34.16	34.40	33.48	34.07	1987148
2025-07-21	34.29	34.38	33.65	33.73	2199828
2025-07-22	33.76	34.40	33.73	34.26	1336095
2025-07-23	34.50	34.85	34.28	34.61	2109961
2025-07-24	34.61	34.61	33.98	34.17	1666188
2025-07-25	34.30	34.43	33.52	34.08	1263297
2025-07-28	34.33	34.64	34.00	34.63	1648393
2025-07-29	34.83	34.98	34.20	34.26	2127055
2025-07-30	34.54	35.00	33.45	33.76	2167766
2025-07-31	38.52	42.14	38.47	40.77	7008204
2025-08-01	40.93	41.05	39.02	40.47	3512937
2025-08-04	40.91	41.47	40.54	41.43	2374678
2025-08-05	41.59	42.04	41.07	41.86	3388820
2025-08-06	41.80	41.94	40.77	40.89	2455135
2025-08-07	41.40	41.58	40.66	41.36	1917320
2025-08-08	41.54	41.71	40.98	41.09	722112

Explore More About CGNX

Coins representing dividend payouts and trends

CGNX Dividend History

Discover Cognex 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

CGNX Stock Split History

Discover Cognex 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

CGNX Historical Prices

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

Web Analytics