LSCC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

70.55

(February 19, 2025)

52-Week High

98.30

(August 31, 2023)

All-Time High

50.19

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	5.94	5.94	5.75	5.75	625600
1993-09-17	5.81	5.94	5.75	5.81	615200
1993-09-20	5.75	5.81	5.69	5.69	276000
1993-09-21	5.81	5.91	5.75	5.75	469600
1993-09-22	5.81	6.00	5.75	5.97	482400
1993-09-23	6.13	6.34	6.00	6.31	926800
1993-09-24	6.38	6.69	6.31	6.50	1356000
1993-09-27	6.56	6.66	6.31	6.34	681200
1993-09-28	5.88	6.19	5.78	6.13	2697600
1993-09-29	6.19	6.19	5.81	5.94	1199200
1993-09-30	5.88	5.94	5.38	5.44	1988400
1993-10-01	5.50	5.88	5.50	5.69	2068800
1993-10-04	5.75	5.94	5.69	5.91	739200
1993-10-05	5.81	5.94	5.50	5.69	2086000
1993-10-06	5.63	5.88	5.63	5.81	379200
1993-10-07	5.75	5.88	5.59	5.59	662800
1993-10-08	5.69	5.81	5.59	5.75	984400
1993-10-11	5.88	6.19	5.88	5.97	1442400
1993-10-12	6.13	6.19	5.69	5.75	827600
1993-10-13	5.44	5.69	5.38	5.69	2227600
1993-10-14	5.69	5.81	5.44	5.56	1740400
1993-10-15	5.50	5.81	5.50	5.69	640400
1993-10-18	5.69	5.69	5.38	5.50	1399600
1993-10-19	5.00	5.13	4.69	4.91	6121600
1993-10-20	4.75	4.81	4.50	4.56	2651600
1993-10-21	4.50	4.56	4.00	4.25	9472000
1993-10-22	4.25	4.38	3.94	4.16	3570400
1993-10-25	4.19	4.31	3.97	4.03	3086400
1993-10-26	4.06	4.19	4.00	4.06	2065200
1993-10-27	4.19	4.25	4.06	4.13	1585600
1993-10-28	4.19	4.19	3.75	3.88	3182000
1993-10-29	3.88	3.88	3.75	3.88	1636400
1993-11-01	4.00	4.25	3.88	4.19	3317200
1993-11-02	4.22	4.25	4.00	4.03	2321600
1993-11-03	4.00	4.06	3.81	3.88	1498800
1993-11-04	3.88	3.88	3.63	3.72	4744000
1993-11-05	3.69	3.81	3.63	3.81	1814400
1993-11-08	3.81	3.88	3.69	3.78	1522800
1993-11-09	3.94	4.06	3.75	3.88	2750400
1993-11-10	4.00	4.19	3.94	4.03	3681200
1993-11-11	4.06	4.13	3.88	4.00	1010800
1993-11-12	4.00	4.00	3.88	3.94	1015200
1993-11-15	4.00	4.00	3.81	3.81	516400
1993-11-16	3.88	3.94	3.63	3.75	1115600
1993-11-17	3.81	3.81	3.56	3.63	1458400
1993-11-18	3.69	3.69	3.38	3.47	3381600
1993-11-19	3.44	3.44	3.06	3.19	7332000
1993-11-22	3.13	3.31	3.06	3.22	5392000
1993-11-23	3.31	3.59	3.25	3.34	6327200
1993-11-24	3.50	3.56	3.44	3.47	2538800
1993-11-26	3.56	3.63	3.44	3.53	974800
1993-11-29	3.69	3.75	3.56	3.56	638400
1993-11-30	3.63	3.63	3.50	3.56	817600
1993-12-01	3.63	3.69	3.50	3.69	818000
1993-12-02	3.63	3.75	3.50	3.63	1035200
1993-12-03	3.56	3.69	3.50	3.56	1818800
1993-12-06	3.44	3.50	3.31	3.34	2294400
1993-12-07	3.38	3.38	3.25	3.28	1641200
1993-12-08	3.31	3.44	3.25	3.44	996400
1993-12-09	3.44	3.50	3.25	3.31	1870400
1993-12-10	3.38	3.44	3.25	3.44	1138000
1993-12-13	3.44	3.50	3.31	3.41	1096000
1993-12-14	3.44	3.44	3.31	3.34	423600
1993-12-15	3.31	3.44	3.25	3.31	568000
1993-12-16	3.31	3.38	3.25	3.38	638800
1993-12-17	3.38	3.38	3.31	3.38	652000
1993-12-20	3.44	3.50	3.31	3.50	1133200
1993-12-21	3.50	3.63	3.44	3.56	2817600
1993-12-22	3.63	3.63	3.56	3.63	2266000
1993-12-23	3.63	3.88	3.56	3.78	1868400
1993-12-27	3.81	3.81	3.75	3.81	1921600
1993-12-28	3.94	4.06	3.88	3.94	1694400
1993-12-29	4.06	4.19	3.91	4.13	1440400
1993-12-30	4.13	4.13	4.06	4.06	526400
1993-12-31	4.06	4.13	4.06	4.06	545600
1994-01-03	4.13	4.13	3.94	4.00	466800
1994-01-04	4.00	4.06	3.94	4.06	448400
1994-01-05	4.00	4.13	3.94	3.94	1087200
1994-01-06	4.00	4.06	3.88	3.94	972400
1994-01-07	3.75	4.06	3.69	4.06	1866400
1994-01-10	4.06	4.13	4.00	4.13	1206800
1994-01-11	4.00	4.13	4.00	4.00	320400
1994-01-12	4.19	4.31	4.06	4.13	5209200
1994-01-13	4.19	4.31	4.06	4.25	2456800
1994-01-14	4.25	4.44	4.19	4.19	1183600
1994-01-17	4.25	4.25	3.69	3.88	2348000
1994-01-18	3.81	3.88	3.56	3.66	7278800
1994-01-19	3.63	3.81	3.56	3.72	1838800
1994-01-20	3.69	3.75	3.63	3.69	1643200
1994-01-21	3.69	3.75	3.69	3.72	1592800
1994-01-24	3.72	3.75	3.63	3.75	508800
1994-01-25	3.75	3.75	3.59	3.59	1752800
1994-01-26	3.69	3.69	3.50	3.59	1625200
1994-01-27	3.50	3.69	3.50	3.59	309600
1994-01-28	3.56	3.69	3.56	3.63	213200
1994-01-31	3.69	4.06	3.63	4.00	1310400
1994-02-01	4.00	4.00	3.81	4.00	672800
1994-02-02	3.94	4.00	3.88	3.94	584000
1994-02-03	3.88	4.00	3.78	3.88	706400
1994-02-04	3.88	3.88	3.63	3.75	579200
1994-02-07	3.69	3.88	3.56	3.84	562400
1994-02-08	3.81	3.88	3.75	3.88	243200
1994-02-09	3.88	3.94	3.75	3.88	741600
1994-02-10	3.88	3.88	3.75	3.75	288000
1994-02-11	3.75	3.81	3.69	3.72	285600
1994-02-14	3.69	3.81	3.63	3.69	686400
1994-02-15	3.63	3.75	3.56	3.75	916800
1994-02-16	3.75	3.75	3.69	3.75	248400
1994-02-17	3.75	3.75	3.63	3.63	431600
1994-02-18	3.69	3.69	3.63	3.66	330400
1994-02-22	3.69	3.69	3.63	3.69	145200
1994-02-23	3.63	3.81	3.63	3.78	442400
1994-02-24	3.81	3.81	3.69	3.72	416400
1994-02-25	3.69	3.75	3.66	3.69	574000
1994-02-28	3.81	3.81	3.69	3.81	123200
1994-03-01	3.75	3.88	3.75	3.88	554800
1994-03-02	3.81	4.00	3.69	4.00	960400
1994-03-03	4.00	4.31	3.88	4.19	2367600
1994-03-04	4.19	4.25	4.06	4.09	406400
1994-03-07	4.19	4.25	4.13	4.22	716400
1994-03-08	4.25	4.25	4.13	4.19	1466000
1994-03-09	4.25	4.38	4.19	4.31	3465600
1994-03-10	4.25	4.38	4.13	4.25	806800
1994-03-11	4.25	4.25	4.19	4.25	280800
1994-03-14	4.31	4.31	4.06	4.09	692800
1994-03-15	4.16	4.25	4.13	4.25	774800
1994-03-16	4.31	4.31	4.19	4.22	482000
1994-03-17	4.31	4.63	4.25	4.59	2771200
1994-03-18	4.56	4.81	4.50	4.66	3507600
1994-03-21	4.63	4.69	4.44	4.63	657600
1994-03-22	4.56	4.63	4.50	4.50	396800
1994-03-23	4.56	4.84	4.53	4.72	1441600
1994-03-24	4.56	4.69	4.44	4.63	1094800
1994-03-25	4.69	4.69	4.56	4.56	270000
1994-03-28	4.56	4.63	4.25	4.41	1066000
1994-03-29	4.38	4.44	4.06	4.13	1442000
1994-03-30	4.06	4.31	4.06	4.22	977200
1994-03-31	4.19	4.31	4.00	4.00	846800
1994-04-04	3.88	4.00	3.75	3.91	743600
1994-04-05	3.94	4.06	3.94	4.06	1107600
1994-04-06	4.00	4.13	3.94	4.06	720800
1994-04-07	4.06	4.25	4.06	4.25	4026000
1994-04-08	4.25	4.50	4.19	4.44	1636000
1994-04-11	4.25	4.38	4.19	4.25	379200
1994-04-12	4.25	4.25	4.06	4.16	427200
1994-04-13	4.06	4.19	4.00	4.00	460400
1994-04-14	4.00	4.09	3.94	4.06	594000
1994-04-15	4.13	4.13	4.00	4.13	129200
1994-04-18	4.06	4.13	4.00	4.05	344800
1994-04-19	4.13	4.13	3.94	4.00	256000
1994-04-20	4.06	4.06	3.88	3.88	597200
1994-04-21	3.94	4.19	3.88	4.19	630000
1994-04-22	4.19	4.38	4.06	4.13	1583200
1994-04-25	4.06	4.25	4.06	4.25	703600
1994-04-26	4.25	4.38	4.19	4.25	304400
1994-04-28	4.19	4.31	4.19	4.20	767200
1994-04-29	4.19	4.31	4.19	4.31	506800
1994-05-02	4.25	4.31	4.19	4.25	343200
1994-05-03	4.19	4.31	4.06	4.19	384400
1994-05-04	4.25	4.25	4.06	4.13	283200
1994-05-05	4.13	4.13	4.06	4.09	236000
1994-05-06	3.94	4.00	3.88	3.94	236400
1994-05-09	3.94	4.06	3.88	3.88	680400
1994-05-10	3.88	4.00	3.88	4.00	589600
1994-05-11	4.13	4.25	4.06	4.13	454800
1994-05-12	4.25	4.31	4.06	4.06	254800
1994-05-13	4.06	4.06	3.75	3.81	748400
1994-05-16	3.88	4.00	3.75	3.81	509600
1994-05-17	3.94	3.94	3.69	3.84	512000
1994-05-18	3.94	3.94	3.75	3.88	382000
1994-05-19	3.81	4.06	3.81	3.97	1044400
1994-05-20	3.94	4.00	3.94	4.00	182800
1994-05-23	4.00	4.38	4.00	4.31	2080400
1994-05-24	4.38	4.44	4.25	4.38	2220800
1994-05-25	4.38	4.38	4.19	4.25	1992000
1994-05-26	4.38	4.44	4.25	4.38	1087200
1994-05-27	4.31	4.38	4.31	4.34	233200
1994-05-31	4.31	4.56	4.31	4.53	976800
1994-06-01	4.44	4.69	4.44	4.66	1508800
1994-06-02	4.75	4.81	4.73	4.81	3010800
1994-06-03	4.75	4.88	4.69	4.81	1994000
1994-06-06	4.81	4.88	4.75	4.75	1504800
1994-06-07	4.75	4.81	4.50	4.53	1164400
1994-06-08	4.50	4.56	4.06	4.16	965200
1994-06-09	4.19	4.38	4.13	4.31	661600
1994-06-10	4.44	4.56	4.31	4.38	1923200
1994-06-13	4.44	4.50	4.31	4.50	642400
1994-06-14	4.50	4.69	4.41	4.69	676800
1994-06-15	4.75	4.91	4.59	4.63	3424400
1994-06-16	4.63	4.81	4.56	4.77	1785600
1994-06-17	4.75	4.75	4.63	4.63	606400
1994-06-20	4.56	4.63	4.56	4.58	676800
1994-06-21	4.50	4.56	4.31	4.38	342000
1994-06-22	4.38	4.69	4.38	4.63	499200
1994-06-23	4.69	4.75	4.47	4.50	478400
1994-06-24	4.44	4.56	4.38	4.56	1718800
1994-06-27	4.50	4.63	4.44	4.56	1666400
1994-06-28	4.56	4.69	4.56	4.63	491600
1994-06-29	4.56	4.63	4.50	4.50	235600
1994-06-30	4.50	4.75	4.50	4.66	833600
1994-07-01	4.63	4.75	4.56	4.69	602000
1994-07-05	4.69	4.75	4.69	4.70	603600
1994-07-06	4.56	4.69	4.56	4.66	768800
1994-07-07	4.56	4.69	4.56	4.59	878400
1994-07-08	4.56	4.69	4.56	4.66	276400
1994-07-11	4.56	4.69	4.56	4.56	769200
1994-07-12	4.44	4.50	4.44	4.44	408000
1994-07-13	4.44	4.63	4.44	4.50	367200
1994-07-14	4.56	4.69	4.56	4.69	738000
1994-07-15	4.69	4.69	4.44	4.44	386400
1994-07-18	4.44	4.78	4.44	4.63	2096400
1994-07-19	4.56	4.63	4.13	4.14	2674000
1994-07-20	4.13	4.34	4.06	4.31	816800
1994-07-21	4.25	4.38	4.25	4.34	520400
1994-07-22	4.44	4.63	4.31	4.63	1542400
1994-07-25	4.50	4.63	4.47	4.47	1231200
1994-07-26	4.44	4.56	4.44	4.53	461600
1994-07-27	4.47	4.50	4.47	4.50	376800
1994-07-28	4.50	4.53	4.47	4.47	416400
1994-07-29	4.47	4.63	4.47	4.63	546800
1994-08-01	4.63	4.72	4.56	4.69	1697600
1994-08-02	4.69	4.78	4.69	4.73	2136000
1994-08-03	4.75	4.78	4.63	4.67	214800
1994-08-04	4.69	4.69	4.53	4.56	483200
1994-08-05	4.53	4.66	4.50	4.61	457200
1994-08-08	4.56	4.78	4.53	4.72	954400
1994-08-09	4.75	4.78	4.69	4.72	593600
1994-08-10	4.69	4.72	4.63	4.69	462000
1994-08-11	4.72	4.72	4.66	4.69	172000
1994-08-12	4.66	4.72	4.63	4.66	498000
1994-08-15	4.63	4.66	4.56	4.59	406400
1994-08-16	4.59	4.75	4.59	4.72	777600
1994-08-17	4.75	5.03	4.72	4.97	2440800
1994-08-18	4.97	5.03	4.88	4.92	1669600
1994-08-19	4.94	5.00	4.84	4.97	1117200
1994-08-22	5.00	5.00	4.88	4.91	1813200
1994-08-23	4.88	5.03	4.88	5.00	762000
1994-08-24	5.03	5.03	4.94	4.97	521600
1994-08-25	4.97	5.03	4.91	5.00	785200
1994-08-26	5.00	5.03	4.97	4.97	1122400
1994-08-29	4.97	5.03	4.88	4.88	446400
1994-08-30	4.91	4.91	4.75	4.81	811600
1994-08-31	4.75	4.75	4.63	4.72	589600
1994-09-01	4.66	4.66	4.50	4.56	1061200
1994-09-02	4.56	4.59	4.53	4.59	479600
1994-09-06	4.56	4.59	4.56	4.56	38400
1994-09-07	4.56	4.81	4.53	4.78	1183200
1994-09-08	4.81	4.91	4.75	4.84	596800
1994-09-09	4.81	4.84	4.78	4.78	505600
1994-09-12	4.75	4.88	4.75	4.81	258400
1994-09-13	4.88	4.97	4.84	4.94	776000
1994-09-14	4.94	4.97	4.88	4.91	911600
1994-09-15	4.88	4.91	4.88	4.88	290000
1994-09-16	4.91	4.91	4.81	4.84	638000
1994-09-19	4.81	4.84	4.75	4.75	156400
1994-09-20	4.66	4.75	4.63	4.72	522800
1994-09-21	4.69	4.78	4.66	4.78	149200
1994-09-22	4.75	4.88	4.75	4.78	478400
1994-09-23	4.75	4.78	4.66	4.69	159200
1994-09-26	4.66	4.69	4.59	4.63	112000
1994-09-27	4.63	4.69	4.50	4.56	189600
1994-09-28	4.56	4.66	4.56	4.63	690800
1994-09-29	4.66	4.66	4.63	4.63	386400
1994-09-30	4.63	4.66	4.63	4.63	78400
1994-10-03	4.63	4.66	4.59	4.59	217600
1994-10-04	4.59	4.59	4.16	4.19	1084000
1994-10-05	4.09	4.16	3.94	4.09	2684800
1994-10-06	4.19	4.25	4.06	4.22	1458000
1994-10-07	4.22	4.28	4.19	4.19	1056400
1994-10-10	4.25	4.25	4.16	4.22	623200
1994-10-11	4.31	4.44	4.25	4.41	1586000
1994-10-12	4.44	4.47	4.22	4.31	1403600
1994-10-13	4.41	4.64	4.38	4.55	5322400
1994-10-14	4.56	4.72	4.53	4.59	2207200
1994-10-17	4.59	4.84	4.56	4.72	2776000
1994-10-18	4.66	4.69	4.34	4.41	3914800
1994-10-19	4.34	4.38	4.13	4.16	3410400
1994-10-20	4.22	4.28	4.09	4.16	1253600
1994-10-21	4.13	4.25	4.09	4.19	849200
1994-10-24	4.22	4.22	3.94	3.97	1866000
1994-10-25	3.94	4.13	3.88	4.11	1705600
1994-10-26	4.13	4.28	4.13	4.27	2124000
1994-10-27	4.28	4.34	4.22	4.25	872400
1994-10-28	4.25	4.34	4.25	4.28	852800
1994-10-31	4.28	4.28	4.19	4.22	486400
1994-11-01	4.22	4.25	4.13	4.25	351600
1994-11-02	4.28	4.56	4.25	4.44	2024000
1994-11-03	4.47	4.53	4.41	4.44	1156000
1994-11-04	4.44	4.44	4.31	4.31	656000
1994-11-07	4.31	4.34	4.19	4.22	382800
1994-11-08	4.28	4.28	4.22	4.25	484400
1994-11-09	4.31	4.38	4.19	4.25	656800
1994-11-10	4.16	4.19	4.09	4.16	495200
1994-11-11	4.09	4.16	4.06	4.13	283600
1994-11-14	4.13	4.16	3.98	4.03	991600
1994-11-15	4.09	4.13	4.00	4.09	624000
1994-11-16	4.09	4.13	4.00	4.03	763600
1994-11-17	4.13	4.28	4.06	4.25	766000
1994-11-18	4.22	4.34	4.19	4.32	854400
1994-11-21	4.38	4.41	4.19	4.22	936400
1994-11-22	4.19	4.25	4.06	4.06	551200
1994-11-23	4.06	4.19	3.94	4.00	1058400
1994-11-25	4.00	4.06	3.97	4.03	691600
1994-11-28	4.03	4.09	4.03	4.06	594000
1994-11-29	4.03	4.44	4.03	4.36	2970400
1994-11-30	4.28	4.47	4.25	4.25	1439200
1994-12-01	4.25	4.38	4.19	4.25	443200
1994-12-02	4.19	4.28	4.19	4.28	759600
1994-12-05	4.28	4.47	4.22	4.34	694000
1994-12-06	4.34	4.41	4.34	4.41	242800
1994-12-07	4.41	4.52	4.34	4.47	1000800
1994-12-08	4.47	4.50	4.06	4.09	938000
1994-12-09	4.13	4.34	4.03	4.25	1271200
1994-12-12	4.25	4.31	3.95	4.16	1518000
1994-12-13	4.19	4.19	4.03	4.09	160000
1994-12-14	4.09	4.16	4.03	4.13	184000
1994-12-15	4.13	4.34	4.13	4.31	412800
1994-12-16	4.34	4.34	4.19	4.25	206800
1994-12-19	4.09	4.16	4.03	4.09	816400
1994-12-20	4.13	4.31	4.00	4.28	577200
1994-12-21	4.31	4.41	4.28	4.34	422800
1994-12-22	4.34	4.38	4.13	4.13	439200
1994-12-23	4.16	4.28	4.16	4.28	502400
1994-12-27	4.28	4.31	4.22	4.28	268400
1994-12-28	4.28	4.34	4.22	4.22	243600
1994-12-29	4.25	4.28	4.25	4.25	320000
1994-12-30	4.28	4.28	4.13	4.19	634000
1995-01-03	4.09	4.22	4.09	4.16	365600
1995-01-04	4.16	4.28	4.13	4.27	440800
1995-01-05	4.38	4.38	4.19	4.19	366000
1995-01-06	4.22	4.28	4.19	4.25	282800
1995-01-09	4.28	4.38	4.28	4.34	310800
1995-01-10	4.31	4.44	4.28	4.41	622000
1995-01-11	4.47	4.47	4.28	4.28	349200
1995-01-12	4.28	4.38	4.22	4.34	361200
1995-01-13	4.38	4.41	4.28	4.34	285600
1995-01-16	4.28	4.55	4.28	4.53	1187600
1995-01-17	4.56	5.09	4.44	4.95	6138400
1995-01-18	4.94	5.06	4.94	5.00	6355200
1995-01-19	4.97	5.06	4.97	5.06	4480000
1995-01-20	4.97	5.50	4.97	5.41	4785600
1995-01-23	5.28	5.34	5.13	5.28	2912400
1995-01-24	5.34	5.50	5.31	5.47	1286800
1995-01-25	5.41	5.75	5.38	5.69	3254800
1995-01-26	5.72	5.78	5.44	5.59	1917600
1995-01-27	5.69	5.78	5.63	5.72	1390400
1995-01-30	5.72	5.78	5.28	5.38	1495600
1995-01-31	5.38	5.41	5.28	5.41	574400
1995-02-01	5.41	5.53	5.31	5.50	822800
1995-02-02	5.56	5.63	5.50	5.56	335200
1995-02-03	5.63	5.81	5.59	5.72	1952800
1995-02-06	5.72	5.78	5.69	5.72	671200
1995-02-07	5.75	5.78	5.56	5.69	1192800
1995-02-08	5.66	5.91	5.66	5.84	1450400
1995-02-09	5.84	6.00	5.84	5.86	786000
1995-02-10	5.88	5.91	5.72	5.81	978000
1995-02-13	5.81	5.86	5.72	5.86	600400
1995-02-14	5.84	6.28	5.84	6.22	2063200
1995-02-15	6.22	6.31	6.00	6.06	2021600
1995-02-16	6.06	6.13	5.88	6.00	605600
1995-02-17	5.94	6.00	5.88	5.98	540400
1995-02-21	6.00	6.03	5.84	5.88	980800
1995-02-22	5.88	6.03	5.88	5.94	817200
1995-02-23	5.94	6.09	5.91	5.91	818800
1995-02-24	5.88	5.88	5.69	5.75	459200
1995-02-27	5.75	5.88	5.72	5.81	537200
1995-02-28	5.84	6.72	5.78	6.59	5179200
1995-03-01	6.53	6.72	6.38	6.63	3306400
1995-03-02	6.59	6.63	6.34	6.41	1562000
1995-03-03	6.38	6.75	6.38	6.50	2777600
1995-03-06	6.44	6.56	6.25	6.48	1352800
1995-03-07	6.44	6.47	6.09	6.16	1449200
1995-03-08	6.19	6.41	6.06	6.33	908000
1995-03-09	6.41	6.53	6.16	6.22	850000
1995-03-10	6.19	6.22	6.06	6.16	721600
1995-03-13	6.22	6.41	6.09	6.38	2067600
1995-03-14	6.47	6.78	6.41	6.72	2773200
1995-03-15	6.72	6.78	6.66	6.66	728400
1995-03-16	6.59	6.63	6.47	6.50	791600
1995-03-17	6.47	6.50	6.16	6.16	802000
1995-03-20	6.16	6.53	6.06	6.53	1477200
1995-03-21	6.50	6.66	6.44	6.47	1083200
1995-03-22	6.44	6.48	6.28	6.38	700800
1995-03-23	6.34	6.41	6.25	6.36	987200
1995-03-24	6.41	6.44	6.34	6.34	1469600
1995-03-27	6.41	6.53	6.34	6.42	4081600
1995-03-28	6.47	6.47	6.22	6.25	1064000
1995-03-29	6.25	6.31	5.94	6.28	2256000
1995-03-30	6.31	6.31	6.06	6.28	1022800
1995-03-31	6.19	6.28	6.00	6.14	1644800
1995-04-03	6.06	6.13	5.97	6.03	863600
1995-04-04	5.97	6.00	5.84	5.88	623600
1995-04-05	5.88	6.09	5.84	6.00	1855600
1995-04-06	6.09	6.22	5.91	5.91	1197600
1995-04-07	5.88	5.94	5.75	5.86	1490000
1995-04-10	5.81	6.28	5.78	6.16	2244000
1995-04-11	6.28	6.31	5.94	6.13	1131200
1995-04-12	6.09	6.28	6.09	6.28	880400
1995-04-13	6.38	6.63	6.28	6.53	5395600
1995-04-17	6.63	6.84	6.56	6.80	4346800
1995-04-18	6.88	7.25	6.75	7.16	5289200
1995-04-19	7.13	7.16	6.69	6.75	3003600
1995-04-20	6.72	6.91	6.41	6.84	4976800
1995-04-21	6.88	6.94	6.81	6.81	1678400
1995-04-24	6.75	6.94	6.66	6.91	1715200
1995-04-25	6.94	7.06	6.84	6.84	639200
1995-04-26	6.81	7.28	6.75	7.19	3158000
1995-04-27	7.25	7.25	6.88	7.22	1795600
1995-04-28	7.19	7.59	7.03	7.53	4495200
1995-05-01	7.59	7.59	7.25	7.31	912000
1995-05-02	7.25	7.50	7.13	7.38	1495600
1995-05-03	7.41	7.63	7.34	7.47	1665200
1995-05-04	7.47	7.88	7.44	7.53	3210000
1995-05-05	7.53	7.72	7.41	7.63	2120800
1995-05-08	7.59	7.69	7.47	7.63	1025600
1995-05-09	7.63	7.69	7.31	7.44	2213600
1995-05-10	7.63	7.69	7.25	7.31	2217200
1995-05-11	7.28	7.59	7.25	7.50	1803200
1995-05-12	7.44	7.63	7.44	7.50	1241200
1995-05-15	7.56	7.81	7.50	7.66	1491200
1995-05-16	7.56	8.13	7.53	8.06	2899200
1995-05-17	8.09	8.16	7.84	7.86	2047600
1995-05-18	7.88	8.03	7.63	7.72	2467200
1995-05-19	7.72	7.91	7.66	7.81	1128800
1995-05-22	7.84	8.42	7.84	8.28	1799600
1995-05-23	8.50	8.78	8.47	8.59	3266000
1995-05-24	8.75	8.84	8.38	8.44	3537200
1995-05-25	8.41	8.56	8.34	8.47	1540800
1995-05-26	8.44	8.47	8.19	8.22	1157200
1995-05-30	8.28	8.31	7.84	7.84	1334400
1995-05-31	7.81	7.94	7.66	7.78	2669200
1995-06-01	7.88	8.19	7.75	7.91	2342000
1995-06-02	7.75	8.25	7.69	8.22	2456000
1995-06-05	8.25	8.59	8.19	8.30	2082000
1995-06-06	8.22	8.41	7.94	7.97	2436800
1995-06-07	7.94	8.09	7.81	8.00	3216800
1995-06-08	8.00	8.47	8.00	8.34	1946000
1995-06-09	8.38	8.47	8.06	8.44	2169200
1995-06-12	8.41	8.47	8.09	8.22	1477200
1995-06-13	8.34	8.44	8.25	8.31	1455600
1995-06-14	8.19	8.59	8.09	8.56	2178400
1995-06-15	8.56	8.67	8.44	8.59	1328400
1995-06-16	8.63	8.78	8.56	8.69	1617200
1995-06-19	8.69	8.91	8.66	8.81	1588400
1995-06-20	8.94	9.28	8.88	8.91	4343600
1995-06-21	8.97	8.97	8.75	8.78	3110800
1995-06-22	8.78	9.19	8.72	8.94	2186000
1995-06-23	8.84	9.13	8.78	8.84	1738400
1995-06-26	8.81	8.88	8.47	8.53	2043600
1995-06-27	8.41	8.69	8.34	8.38	2002400
1995-06-28	8.25	8.84	8.25	8.63	3638800
1995-06-29	8.72	8.75	8.47	8.66	1887200
1995-06-30	8.66	8.66	8.50	8.59	1268000
1995-07-03	8.66	8.72	8.56	8.72	322400
1995-07-05	8.72	8.94	8.66	8.91	2589600
1995-07-06	9.00	9.09	8.78	9.06	2093200
1995-07-07	9.00	9.47	8.81	9.38	6732800
1995-07-10	9.38	9.88	9.38	9.72	4152800
1995-07-11	9.50	9.53	9.19	9.50	4068000
1995-07-12	9.53	10.28	9.53	10.06	4781200
1995-07-13	10.09	10.75	10.09	10.66	4755600
1995-07-14	10.25	10.56	10.16	10.25	3832800
1995-07-17	10.34	10.38	10.00	10.25	1958000
1995-07-18	10.28	10.28	9.61	9.81	4973200
1995-07-19	9.56	9.63	9.16	9.59	3860000
1995-07-20	9.63	9.69	9.25	9.34	3287200
1995-07-21	9.34	9.56	9.22	9.28	2568800
1995-07-24	9.28	10.03	9.28	10.03	4239200
1995-07-25	10.13	10.44	10.13	10.25	3223600
1995-07-26	10.28	10.28	9.91	9.94	1926800
1995-07-27	10.00	10.28	9.78	9.83	1512800
1995-07-28	9.84	10.03	9.72	10.03	1453600
1995-07-31	10.03	10.34	9.72	10.31	2211200
1995-08-01	10.25	10.31	9.66	9.72	1994800
1995-08-02	9.84	10.03	9.22	9.28	2856800
1995-08-03	9.09	9.59	8.88	9.47	3638800
1995-08-04	9.44	9.56	9.31	9.41	2120400
1995-08-07	9.47	9.47	7.97	8.22	15120400
1995-08-08	8.38	8.56	8.19	8.25	8220000
1995-08-09	8.40	8.44	8.19	8.22	2119600
1995-08-10	8.25	8.34	7.75	7.75	2272800
1995-08-11	8.03	8.03	7.50	7.52	6106400
1995-08-14	7.50	7.94	7.22	7.91	8804800
1995-08-15	8.16	8.28	7.84	8.19	4566000
1995-08-16	8.31	8.84	8.28	8.59	6136400
1995-08-17	8.59	8.75	8.41	8.59	4667600
1995-08-18	8.75	8.81	8.47	8.56	3654800
1995-08-21	8.56	8.56	8.00	8.03	2506800
1995-08-22	8.06	8.44	7.97	8.31	2653600
1995-08-23	8.34	8.44	8.06	8.16	1482000
1995-08-24	8.16	8.25	7.81	7.81	2249600
1995-08-25	7.84	8.16	7.75	7.84	2682800
1995-08-28	7.81	7.91	7.63	7.75	1530800
1995-08-29	7.81	8.00	7.50	7.91	3574800
1995-08-30	8.09	8.13	7.94	8.06	2081200
1995-08-31	8.06	8.28	7.97	8.22	1310000
1995-09-01	8.19	8.19	8.00	8.09	930000
1995-09-05	8.09	8.47	8.06	8.38	2468400
1995-09-06	8.44	8.47	8.25	8.38	1808800
1995-09-07	8.47	8.53	8.22	8.25	2145200
1995-09-08	8.38	9.13	8.28	9.13	8256400
1995-09-11	9.22	9.80	8.84	9.50	6294800
1995-09-12	9.69	9.94	9.50	9.53	4375600
1995-09-13	9.56	9.56	9.19	9.22	2065200
1995-09-14	9.16	9.28	8.88	9.22	2517200
1995-09-15	9.09	9.19	8.88	9.06	2523600
1995-09-18	9.13	9.44	8.88	9.41	3076400
1995-09-19	9.41	9.84	9.34	9.75	2434800
1995-09-20	9.75	9.91	9.63	9.63	2235600
1995-09-21	9.50	9.56	9.09	9.16	1879200
1995-09-22	8.94	9.19	8.88	9.03	2294400
1995-09-25	9.00	9.00	8.69	8.84	1835600
1995-09-26	8.97	9.41	8.88	9.00	3397600
1995-09-27	8.88	9.56	8.34	9.52	6895600
1995-09-28	9.66	10.16	9.38	10.16	5942000
1995-09-29	10.25	10.63	9.97	10.16	7095200
1995-10-02	10.09	10.53	9.97	10.16	3926000
1995-10-03	10.13	10.41	9.88	10.38	3982800
1995-10-04	10.03	10.06	9.44	9.47	3832400
1995-10-05	9.47	10.22	9.25	10.16	3885200
1995-10-06	10.28	10.34	9.28	9.28	2608000
1995-10-09	9.09	9.09	8.41	8.84	4430000
1995-10-10	8.44	9.56	8.25	9.44	4567600
1995-10-11	9.69	9.81	9.56	9.72	2591200
1995-10-12	9.75	9.78	9.41	9.69	2012000
1995-10-13	9.81	9.81	9.22	9.25	1574000
1995-10-16	9.09	9.69	9.06	9.19	2921200
1995-10-17	9.34	9.91	8.97	9.81	4474400
1995-10-18	10.09	10.16	9.56	9.75	3790800
1995-10-19	9.69	10.03	9.53	9.63	3020400
1995-10-20	9.69	9.84	9.22	9.25	2132400
1995-10-23	9.06	9.88	9.06	9.83	3060800
1995-10-24	9.84	10.06	9.66	9.75	2120400
1995-10-25	9.72	9.78	9.25	9.48	1805200
1995-10-26	9.47	9.59	9.09	9.59	1894400
1995-10-27	9.53	9.81	9.34	9.41	2672400
1995-10-30	9.44	10.00	9.34	9.88	2203200
1995-10-31	9.91	10.06	9.63	9.81	2640000
1995-11-01	9.78	9.88	9.53	9.78	1706000
1995-11-02	9.78	9.97	9.75	9.81	1347600
1995-11-03	9.88	9.88	9.67	9.78	890400
1995-11-06	9.75	10.00	9.69	9.94	778000
1995-11-07	9.75	9.81	9.19	9.41	2516000
1995-11-08	9.41	9.78	9.16	9.16	1903200
1995-11-09	9.31	9.50	9.09	9.09	8347200
1995-11-10	9.06	9.50	9.06	9.38	3647200
1995-11-13	9.25	9.34	9.06	9.19	1365200
1995-11-14	9.13	9.38	9.03	9.13	1274000
1995-11-15	9.16	9.28	9.06	9.19	1628000
1995-11-16	9.03	9.38	9.03	9.09	2014400
1995-11-17	9.00	9.00	8.72	8.78	2148400
1995-11-20	8.81	8.84	8.22	8.25	1841200
1995-11-21	8.16	8.19	7.47	7.78	4272800
1995-11-22	7.84	8.16	7.81	8.00	3914800
1995-11-24	7.97	8.59	7.97	8.50	1574800
1995-11-27	8.69	8.69	8.28	8.56	1466400
1995-11-28	8.47	8.94	8.47	8.88	1794800
1995-11-29	8.97	8.97	8.44	8.59	1738000
1995-11-30	8.50	8.59	8.00	8.06	1017200
1995-12-01	8.13	8.41	8.06	8.28	3137200
1995-12-04	8.28	8.41	8.19	8.38	1391200
1995-12-05	8.28	8.41	8.28	8.28	1474400
1995-12-06	8.34	8.34	7.78	7.81	1719600
1995-12-07	7.97	8.16	7.50	7.50	3843200
1995-12-08	7.66	8.22	7.53	8.09	3786800
1995-12-11	8.25	8.25	7.69	7.81	2752400
1995-12-12	7.69	7.78	7.59	7.72	2767600
1995-12-13	7.72	7.81	7.63	7.66	1214000
1995-12-14	7.69	7.75	7.44	7.50	2660400
1995-12-15	7.53	7.63	7.47	7.56	1453200
1995-12-18	7.56	7.59	6.91	7.09	3486800
1995-12-19	7.13	7.34	7.06	7.34	2783600
1995-12-20	7.53	7.78	7.50	7.63	2149600
1995-12-21	7.66	7.69	7.44	7.56	5544800
1995-12-22	7.53	7.78	7.53	7.63	3270800
1995-12-26	7.63	8.06	7.63	7.97	1748000
1995-12-27	8.03	8.06	7.78	7.81	677200
1995-12-28	7.69	7.88	7.56	7.81	1356400
1995-12-29	7.72	8.19	7.72	8.16	1890400
1996-01-02	8.22	8.31	8.03	8.06	812400
1996-01-03	8.03	8.03	7.72	7.75	1047600
1996-01-04	7.78	8.09	7.63	8.09	3003600
1996-01-05	7.97	8.50	7.97	8.34	3253200
1996-01-08	8.31	8.41	8.13	8.16	247200
1996-01-09	8.06	8.09	7.72	7.81	1554800
1996-01-10	7.66	8.31	7.66	7.81	3107600
1996-01-11	7.91	8.59	7.91	8.44	4032800
1996-01-12	8.44	8.59	8.06	8.25	2011200
1996-01-15	8.22	8.22	6.66	6.94	11032800
1996-01-16	7.38	7.41	6.72	7.39	8048000
1996-01-17	7.22	7.56	7.13	7.56	7060000
1996-01-18	7.56	7.56	7.13	7.19	3133600
1996-01-19	7.16	7.28	7.13	7.25	2685600
1996-01-22	7.25	7.50	7.19	7.41	3111200
1996-01-23	7.53	7.81	7.47	7.53	1776000
1996-01-24	7.63	7.97	7.44	7.84	3330000
1996-01-25	7.91	8.06	7.53	7.53	2277600
1996-01-26	7.50	8.00	7.41	7.91	2706400
1996-01-29	7.94	8.06	7.69	7.72	1453200
1996-01-30	7.72	7.88	7.66	7.72	588000
1996-01-31	7.75	8.28	7.59	8.19	2289600
1996-02-01	8.09	8.38	7.84	8.38	2034000
1996-02-02	8.22	8.25	7.94	8.06	1211200
1996-02-05	8.22	8.47	8.09	8.44	2586400
1996-02-06	8.41	8.47	8.19	8.34	1807200
1996-02-07	8.25	8.31	7.72	7.97	2195600
1996-02-08	7.94	8.41	7.91	8.25	2456800
1996-02-09	8.22	8.53	8.22	8.36	1963600
1996-02-12	8.38	8.56	8.25	8.50	1323600
1996-02-13	8.06	8.34	8.03	8.16	1837600
1996-02-14	8.28	8.41	8.00	8.31	2385600
1996-02-15	8.25	8.50	8.19	8.34	1212800
1996-02-16	8.34	8.50	8.25	8.47	567600
1996-02-20	8.28	8.53	8.13	8.22	1380400
1996-02-21	8.19	8.47	8.19	8.38	1159200
1996-02-22	8.44	9.25	8.41	9.19	5384800
1996-02-23	9.28	9.34	8.66	8.97	3514800
1996-02-26	8.94	9.09	8.78	8.94	1510000
1996-02-27	9.00	9.03	8.56	8.63	1580000
1996-02-28	8.72	8.81	8.50	8.53	730400
1996-02-29	8.41	9.00	8.19	8.22	4323200
1996-03-01	8.13	8.16	7.47	7.72	3230000
1996-03-04	7.78	7.84	7.38	7.63	2321200
1996-03-05	7.59	8.06	7.50	7.95	1940000
1996-03-06	7.97	8.06	7.31	7.34	2363600
1996-03-07	7.38	7.38	6.81	6.88	1916400
1996-03-08	6.78	7.09	6.63	6.94	3058800
1996-03-11	7.06	7.28	6.66	7.06	2952400
1996-03-12	7.03	7.19	6.75	6.81	1930400
1996-03-13	6.97	6.97	6.59	6.69	4291600
1996-03-14	6.94	7.16	6.91	7.09	4335600
1996-03-15	7.19	7.31	7.09	7.19	2533600
1996-03-18	7.28	7.69	7.25	7.47	2784800
1996-03-19	7.56	7.69	7.44	7.53	3708000
1996-03-20	7.47	7.50	7.28	7.38	2104000
1996-03-21	7.44	7.50	7.31	7.31	1089600
1996-03-22	7.31	7.44	7.28	7.38	1063200
1996-03-25	7.41	7.41	6.81	6.88	1416800
1996-03-26	6.84	7.13	6.78	6.91	1445600
1996-03-27	6.94	7.00	6.78	6.84	623200
1996-03-28	6.84	7.06	6.81	7.00	1674800
1996-03-29	6.97	7.13	6.97	7.09	1012800
1996-04-01	7.09	7.09	7.06	7.06	420800
1996-04-02	7.09	7.16	7.03	7.16	1098000
1996-04-03	7.06	7.78	7.06	7.72	2649200
1996-04-04	7.72	7.75	7.44	7.66	2036800
1996-04-08	7.47	8.22	7.44	8.16	3033600
1996-04-09	8.16	8.28	7.72	7.84	1602800
1996-04-10	7.75	8.06	7.72	7.91	1426000
1996-04-11	7.81	7.81	7.06	7.25	6140400
1996-04-12	7.28	7.28	6.84	6.91	2140400
1996-04-15	6.97	7.47	6.91	7.47	1912000
1996-04-16	7.63	7.66	7.25	7.25	2066800
1996-04-17	7.22	7.22	6.97	7.19	1828400
1996-04-18	7.28	7.75	7.00	7.69	4505600
1996-04-19	7.69	7.69	7.38	7.63	1574000
1996-04-22	7.63	8.06	7.59	8.00	3693600
1996-04-23	8.00	8.09	7.78	8.06	2141600
1996-04-24	8.13	8.50	8.06	8.47	2370800
1996-04-25	8.44	8.47	8.13	8.38	2376000
1996-04-26	8.44	8.44	8.19	8.31	985200
1996-04-29	8.34	8.34	8.09	8.13	858000
1996-04-30	8.16	8.31	8.06	8.19	894000
1996-05-01	8.19	8.63	8.13	8.56	1917200
1996-05-02	8.59	8.88	8.53	8.63	2887200
1996-05-03	8.66	8.78	8.44	8.53	2840000
1996-05-06	8.50	8.72	8.47	8.59	1587600
1996-05-07	8.66	8.66	8.47	8.47	1026400
1996-05-08	8.47	8.72	8.44	8.59	2239200
1996-05-09	8.56	8.56	8.38	8.47	2578400
1996-05-10	8.56	8.56	8.47	8.50	1358800
1996-05-13	8.44	8.59	8.44	8.50	2055600
1996-05-14	8.56	8.97	8.47	8.92	2286800
1996-05-15	8.91	8.91	8.66	8.66	1412000
1996-05-16	8.63	8.88	8.56	8.75	811200
1996-05-17	8.72	8.78	8.53	8.59	871200
1996-05-20	8.59	8.72	8.56	8.66	448400
1996-05-21	8.69	8.75	8.19	8.22	1583600
1996-05-22	8.13	8.50	8.13	8.34	1374800
1996-05-23	8.31	8.31	7.78	7.94	1596400
1996-05-24	7.91	7.94	7.75	7.81	524000
1996-05-28	7.81	8.16	7.63	8.09	1934400
1996-05-29	8.25	8.34	7.88	8.00	2258800
1996-05-30	8.00	8.38	7.97	8.34	2565200
1996-05-31	8.34	8.84	8.31	8.66	3202800
1996-06-03	8.69	8.78	8.44	8.44	1027200
1996-06-04	8.44	8.66	8.38	8.44	976400
1996-06-05	8.41	8.41	7.81	7.97	2454000
1996-06-06	8.06	8.09	7.78	7.88	2068400
1996-06-07	7.72	8.66	7.63	8.63	5068800
1996-06-10	8.63	8.66	8.41	8.56	2331200
1996-06-11	8.56	8.88	8.28	8.75	4536000
1996-06-12	9.00	9.06	8.84	9.00	3419600
1996-06-13	8.97	9.03	8.63	8.63	2859200
1996-06-14	8.63	8.84	8.56	8.69	1338800
1996-06-17	8.72	8.75	8.47	8.56	751200
1996-06-18	6.44	6.69	6.22	6.34	19067600
1996-06-19	6.41	6.50	5.97	6.03	6100000
1996-06-20	6.13	6.22	5.41	5.69	7953600
1996-06-21	5.72	5.78	5.63	5.72	3765600
1996-06-24	5.78	5.84	5.69	5.81	4112000
1996-06-25	5.81	5.94	5.78	5.81	2227200
1996-06-26	5.88	5.97	5.50	5.88	2393200
1996-06-27	5.91	6.38	5.81	6.31	2634800
1996-06-28	6.41	6.47	5.91	6.03	2453600
1996-07-01	6.13	6.25	6.03	6.13	1613600
1996-07-02	6.09	6.09	5.91	5.91	1213200
1996-07-03	5.97	6.00	5.81	5.91	2404400
1996-07-05	5.78	5.94	5.75	5.84	1034800
1996-07-08	5.81	5.94	5.72	5.78	2368000
1996-07-09	5.78	5.88	5.69	5.75	1213200
1996-07-10	5.78	5.78	5.56	5.78	1914800
1996-07-11	5.72	5.88	5.44	5.84	2848000
1996-07-12	5.88	5.91	5.47	5.50	2261200
1996-07-15	5.44	5.50	5.13	5.13	1244400
1996-07-16	5.16	5.44	4.94	5.22	5780400
1996-07-17	5.47	6.03	5.34	5.94	5372800
1996-07-18	5.94	6.03	5.59	5.81	3110000
1996-07-19	5.78	5.81	5.59	5.78	1820400
1996-07-22	5.78	5.78	5.59	5.66	728000
1996-07-23	5.75	5.75	5.50	5.53	1410400
1996-07-24	5.41	5.88	5.38	5.59	2360800
1996-07-25	5.72	5.81	5.56	5.63	1062800
1996-07-26	5.66	6.22	5.66	6.16	2602400
1996-07-29	6.19	6.38	5.91	5.91	2012000
1996-07-30	5.97	6.59	5.91	6.44	3374000
1996-07-31	6.53	6.66	6.25	6.47	2400400
1996-08-01	6.53	6.81	6.47	6.78	1985200
1996-08-02	6.88	7.09	6.84	7.03	2256000
1996-08-05	7.03	7.03	6.81	6.84	1848000
1996-08-06	6.81	7.00	6.56	7.00	3095600
1996-08-07	7.06	7.50	6.91	7.41	2738800
1996-08-08	7.38	7.41	6.91	7.06	2062400
1996-08-09	6.91	7.03	6.91	6.91	2335600
1996-08-12	6.91	7.13	6.88	7.03	1249600
1996-08-13	7.00	7.00	6.47	6.50	3119600
1996-08-14	6.53	7.00	6.44	6.97	3875200
1996-08-15	6.97	7.03	6.69	6.97	1506400
1996-08-16	6.94	6.97	6.84	6.97	1129600
1996-08-19	6.91	7.00	6.84	7.00	568000
1996-08-20	6.97	7.00	6.81	6.91	950400
1996-08-21	6.94	7.38	6.84	7.38	1959200
1996-08-22	7.41	7.50	7.22	7.31	1467200
1996-08-23	7.25	7.31	7.19	7.19	611600
1996-08-26	7.22	7.28	7.06	7.25	873600
1996-08-27	7.28	7.34	7.19	7.25	1022800
1996-08-28	7.22	7.28	6.87	6.87	854400
1996-08-29	6.88	6.97	6.81	6.95	1309200
1996-08-30	6.97	7.09	6.88	7.09	554800
1996-09-03	7.03	7.47	6.94	7.41	2877200
1996-09-04	7.38	7.44	7.19	7.34	1498800
1996-09-05	7.25	7.25	6.50	6.63	2847200
1996-09-06	6.63	6.92	6.34	6.47	1911200
1996-09-09	6.41	6.63	6.34	6.34	1429200
1996-09-10	6.34	6.38	6.09	6.22	2697600
1996-09-11	6.06	6.69	6.00	6.44	2991200
1996-09-12	6.47	6.56	6.22	6.44	1610800
1996-09-13	6.56	6.78	6.50	6.66	1591600
1996-09-16	6.63	7.06	6.56	6.72	2367200
1996-09-17	6.84	7.52	6.84	7.47	6972800
1996-09-18	7.34	7.59	7.22	7.38	3160400
1996-09-19	7.31	7.53	7.25	7.53	1768000
1996-09-20	7.47	7.50	7.22	7.22	2125200
1996-09-23	7.19	7.25	6.94	7.25	1195600
1996-09-24	7.19	7.81	7.13	7.63	3925200
1996-09-25	7.66	7.88	7.19	7.28	4400400
1996-09-26	7.28	7.84	7.25	7.28	3132800
1996-09-27	7.31	7.59	7.28	7.41	2258400
1996-09-30	7.41	7.69	7.22	7.22	1599200
1996-10-01	7.09	7.22	6.88	6.97	3378400
1996-10-02	7.00	7.28	7.00	7.25	1539600
1996-10-03	7.28	7.44	7.16	7.22	1627200
1996-10-04	7.25	7.56	7.13	7.56	2027200
1996-10-07	7.44	7.50	7.31	7.47	1024000
1996-10-08	7.53	7.88	7.41	7.56	2148400
1996-10-09	7.66	8.16	7.63	8.13	2598400
1996-10-10	8.23	8.44	7.84	7.84	3076800
1996-10-11	8.00	8.03	7.88	7.94	644400
1996-10-14	7.91	8.50	7.75	8.50	2634000
1996-10-15	8.63	8.84	8.50	8.72	5219200
1996-10-16	8.72	8.97	8.56	8.78	2249200
1996-10-17	8.78	8.81	8.50	8.53	2221200
1996-10-18	8.44	8.53	8.34	8.41	2034000
1996-10-21	8.38	8.69	8.34	8.50	1808800
1996-10-22	8.38	8.63	8.38	8.47	1300000
1996-10-23	8.47	8.72	8.41	8.59	1062400
1996-10-24	8.56	8.63	8.34	8.34	1534400
1996-10-25	8.34	8.50	8.34	8.44	1073200
1996-10-28	8.47	8.50	8.34	8.44	904000
1996-10-29	8.47	8.66	8.34	8.56	2158800
1996-10-30	8.59	8.69	8.44	8.59	1829600
1996-10-31	8.56	8.69	8.47	8.56	709200
1996-11-01	8.52	9.41	8.50	9.16	3246400
1996-11-04	9.16	9.38	8.97	9.19	2911200
1996-11-05	9.22	9.31	9.09	9.25	2106000
1996-11-06	9.19	9.69	9.19	9.56	4724400
1996-11-07	9.56	10.13	9.53	9.97	5258000
1996-11-08	9.91	10.25	9.72	10.22	2860000
1996-11-11	10.22	10.34	9.97	9.98	2183200
1996-11-12	10.06	10.13	10.00	10.03	4611600
1996-11-13	10.00	10.03	9.72	9.83	2772000
1996-11-14	9.84	10.09	9.72	9.84	2692800
1996-11-15	9.81	9.84	9.72	9.72	1934000
1996-11-18	9.72	9.81	9.59	9.75	1429200
1996-11-19	9.72	9.81	9.63	9.75	1940400
1996-11-20	9.72	9.88	9.72	9.83	2554800
1996-11-21	9.81	10.00	9.75	9.84	1246000
1996-11-22	9.94	11.13	9.91	11.06	5944800
1996-11-25	11.03	11.06	10.75	10.92	4327600
1996-11-26	10.97	11.00	10.84	11.00	2454800
1996-11-27	10.97	11.50	10.97	11.31	2976800
1996-11-29	11.28	11.34	11.16	11.19	459200
1996-12-02	11.19	11.22	10.97	11.06	436800
1996-12-03	11.13	11.56	11.13	11.47	2647200
1996-12-04	11.44	11.75	11.38	11.56	2888400
1996-12-05	11.59	11.63	11.25	11.38	1552400
1996-12-06	11.22	11.38	10.94	11.28	3054000
1996-12-09	11.31	11.56	11.31	11.50	1744000
1996-12-10	11.53	11.56	11.06	11.06	1430800
1996-12-11	10.94	11.00	10.63	10.84	3610800
1996-12-12	10.91	10.91	10.69	10.69	1319200
1996-12-13	10.56	10.59	10.22	10.34	1706800
1996-12-16	10.38	10.44	9.72	9.81	1486800
1996-12-17	9.75	10.25	9.69	9.91	3142400
1996-12-18	10.03	10.75	10.03	10.66	3935600
1996-12-19	10.72	10.84	10.53	10.63	1500400
1996-12-20	10.81	10.88	10.50	10.78	1916000
1996-12-23	10.78	11.28	10.78	11.00	2024000
1996-12-24	11.00	11.06	10.88	11.00	958400
1996-12-26	10.97	11.50	10.94	11.41	1679600
1996-12-27	11.47	11.50	11.28	11.28	523200
1996-12-30	11.31	11.34	11.00	11.16	1420400
1996-12-31	11.16	11.50	11.16	11.50	1869200
1997-01-02	11.44	11.47	11.06	11.25	1867600
1997-01-03	11.34	11.38	11.16	11.28	2134000
1997-01-06	11.25	11.47	11.00	11.06	2184800
1997-01-07	11.06	11.09	10.91	11.06	1602400
1997-01-08	11.19	11.19	10.72	10.75	3404800
1997-01-09	10.75	10.97	10.63	10.91	1933600
1997-01-10	10.75	11.38	10.69	11.31	2704800
1997-01-13	11.31	12.25	11.28	12.03	3750000
1997-01-14	12.03	12.66	11.66	12.50	8387200
1997-01-15	12.47	12.78	12.22	12.47	5267600
1997-01-16	12.47	13.06	12.47	12.91	4682800
1997-01-17	12.91	12.94	12.47	12.56	1753200
1997-01-20	12.47	12.94	12.44	12.56	1460400
1997-01-21	12.53	12.88	12.38	12.69	1813200
1997-01-22	12.66	13.22	12.47	13.09	3434000
1997-01-23	13.19	13.31	12.47	12.48	1998800
1997-01-24	12.47	12.97	12.25	12.41	3775200
1997-01-27	12.41	12.59	12.38	12.44	1440400
1997-01-28	12.44	12.78	11.97	12.16	1358000
1997-01-29	12.19	12.78	12.00	12.66	2926000
1997-01-30	12.72	12.78	12.44	12.75	2428800
1997-01-31	12.75	13.13	12.72	12.97	3578400
1997-02-03	12.97	13.13	12.94	13.03	2533200
1997-02-04	13.00	13.19	12.94	12.97	3252800
1997-02-05	12.94	13.00	12.19	12.34	3029200
1997-02-06	12.41	12.41	11.84	12.09	3077200
1997-02-07	12.28	13.03	12.25	13.00	4050800
1997-02-10	13.06	13.13	12.38	12.38	5421600
1997-02-11	12.50	12.50	11.28	11.78	8738000
1997-02-12	11.88	13.13	11.88	13.06	6353600
1997-02-13	13.06	13.38	12.91	12.97	3142000
1997-02-14	12.97	13.13	12.81	12.91	2779200
1997-02-18	12.94	12.97	12.45	12.72	1558800
1997-02-19	12.81	13.59	12.75	13.41	3033600
1997-02-20	13.31	13.72	12.25	12.61	6246000
1997-02-21	12.56	12.63	11.69	12.03	6494800
1997-02-24	11.78	12.53	11.53	12.28	4013600
1997-02-25	12.41	12.72	12.06	12.59	3393600
1997-02-26	12.56	12.63	11.88	12.14	3934000
1997-02-27	12.13	12.13	11.31	11.47	3660000
1997-02-28	11.38	12.00	11.19	11.94	4795600
1997-03-03	11.81	12.50	11.72	12.09	3702400
1997-03-04	12.03	12.58	12.00	12.44	2861200
1997-03-05	12.59	12.72	12.25	12.53	1899200
1997-03-06	12.50	12.53	11.81	11.81	1204800
1997-03-07	11.94	12.53	11.63	12.03	3220400
1997-03-10	11.97	12.25	11.22	11.38	2956000
1997-03-11	11.50	11.84	11.19	11.69	4714000
1997-03-12	11.91	11.91	11.19	11.34	2609600
1997-03-13	11.25	11.31	10.81	11.00	3506800
1997-03-14	11.22	11.38	10.91	11.38	2176400
1997-03-17	11.19	11.44	10.78	10.88	1731600
1997-03-18	10.91	10.94	10.50	10.56	1864800
1997-03-19	10.44	10.69	9.97	10.59	4003600
1997-03-20	10.75	11.28	10.63	10.97	2798800
1997-03-21	11.09	11.19	10.47	10.50	1541200
1997-03-24	10.50	10.66	9.94	10.56	2630000
1997-03-25	10.69	11.19	10.56	10.81	2130800
1997-03-26	10.81	11.53	10.72	11.44	2441600
1997-03-27	11.63	11.75	11.13	11.25	2263600
1997-03-31	11.25	11.50	10.91	11.44	1768400
1997-04-01	11.13	11.72	10.72	11.06	2731200
1997-04-02	11.06	11.36	10.75	10.88	2768000
1997-04-03	10.75	11.16	10.38	11.03	2760000
1997-04-04	10.97	12.25	10.84	12.25	3874000
1997-04-07	12.38	12.75	12.28	12.31	2147200
1997-04-08	12.38	12.63	12.19	12.63	1608400
1997-04-09	12.63	12.94	12.16	12.19	2470400
1997-04-10	12.06	12.19	11.69	12.00	2466800
1997-04-11	11.69	12.00	11.38	11.44	3084800
1997-04-14	11.50	12.00	11.09	11.94	2726800
1997-04-15	12.00	12.38	11.00	11.16	4366000
1997-04-16	10.94	11.25	10.72	10.81	2768000
1997-04-17	11.38	12.22	11.25	11.97	6192800
1997-04-18	12.22	12.88	12.05	12.56	6103200
1997-04-21	12.56	12.91	12.50	12.56	3219600
1997-04-22	12.53	12.81	12.06	12.54	4758000
1997-04-23	12.47	13.59	12.44	13.38	3536800
1997-04-24	13.38	13.59	13.22	13.28	3270000
1997-04-25	13.22	13.22	12.66	12.97	1991600
1997-04-28	12.94	13.38	12.50	13.38	2464000
1997-04-29	13.59	14.09	13.59	13.81	4062000
1997-04-30	13.78	14.16	13.59	13.97	3374400
1997-05-01	13.94	14.28	13.78	13.97	1964400
1997-05-02	13.88	14.25	13.88	14.16	3599600
1997-05-05	14.31	15.66	14.22	15.09	8210400
1997-05-06	14.81	15.03	14.41	14.50	5562400
1997-05-07	14.38	15.00	14.34	14.56	2774800
1997-05-08	14.44	15.00	14.44	14.78	1471200
1997-05-09	14.88	15.19	14.47	14.50	1899600
1997-05-12	14.63	14.66	13.94	14.16	1480800
1997-05-13	14.19	14.34	13.64	13.75	2469600
1997-05-14	13.88	13.97	13.00	13.78	4459200
1997-05-15	13.63	14.88	13.63	14.88	2165200
1997-05-16	14.63	14.91	13.88	14.09	3649200
1997-05-19	14.19	14.44	13.78	14.10	1206000
1997-05-20	14.00	15.09	14.00	14.92	2731600
1997-05-21	15.25	15.56	15.19	15.25	3556000
1997-05-22	15.25	15.28	14.50	15.00	1591200
1997-05-23	15.00	15.22	14.94	15.09	1476400
1997-05-27	15.00	15.44	14.91	15.23	2879200
1997-05-28	15.28	15.53	14.63	14.84	3355200
1997-05-29	14.81	14.94	14.03	14.53	3350000
1997-05-30	13.94	14.63	13.94	14.50	3835600
1997-06-02	14.53	14.66	14.38	14.56	1167200
1997-06-03	14.44	14.56	14.00	14.03	1163600
1997-06-04	14.00	14.38	13.34	13.72	2768800
1997-06-05	13.81	14.38	13.81	14.16	1938000
1997-06-06	14.13	14.50	14.06	14.34	3352000
1997-06-09	14.44	14.94	14.38	14.81	1844000
1997-06-10	14.75	14.84	14.22	14.34	1914800
1997-06-11	14.25	14.56	13.69	13.94	2919600
1997-06-12	13.88	14.19	13.63	13.84	2584400
1997-06-13	13.94	14.13	13.69	13.95	2924400
1997-06-16	14.03	14.19	13.78	14.13	879200
1997-06-17	14.00	14.56	14.00	14.34	1794400
1997-06-18	14.00	14.25	13.84	14.13	1615600
1997-06-19	14.09	14.50	14.00	14.34	1000800
1997-06-20	14.36	14.48	13.84	13.91	991200
1997-06-23	13.94	14.34	13.88	14.05	937200
1997-06-24	14.19	14.50	14.06	14.44	813200
1997-06-25	14.44	14.44	13.91	14.13	1657200
1997-06-26	13.97	14.34	13.97	14.25	929600
1997-06-27	14.28	14.38	14.00	14.06	1664400
1997-06-30	14.13	14.16	13.72	14.13	1628400
1997-07-01	14.00	14.38	13.97	14.03	1323200
1997-07-02	14.00	14.28	14.00	14.19	1279200
1997-07-03	14.31	14.34	14.19	14.25	398800
1997-07-07	14.19	14.81	14.19	14.50	1209200
1997-07-08	14.50	14.78	14.41	14.66	762000
1997-07-09	14.81	15.44	14.69	15.06	2669200
1997-07-10	14.94	15.25	14.56	14.78	1928400
1997-07-11	14.84	15.75	14.78	15.28	4321200
1997-07-14	15.16	15.56	15.00	15.53	3516400
1997-07-15	16.56	17.36	15.84	16.66	8970800
1997-07-16	16.75	17.09	16.53	16.78	2670400
1997-07-17	16.69	16.84	16.38	16.42	1913200
1997-07-18	16.38	16.38	15.22	15.34	3782800
1997-07-21	15.22	15.88	14.94	15.50	3309600
1997-07-22	15.56	15.94	15.44	15.94	1612000
1997-07-23	16.03	16.84	15.94	16.75	4734400
1997-07-24	16.69	16.91	15.94	16.03	3550000
1997-07-25	16.03	16.13	15.75	15.88	3464800
1997-07-28	15.88	16.22	15.75	15.97	1090800
1997-07-29	15.94	16.00	15.75	15.94	787600
1997-07-30	15.94	16.47	15.94	16.31	744400
1997-07-31	16.31	17.00	16.28	16.84	1715200
1997-08-01	16.84	17.22	16.78	16.84	1750400
1997-08-04	16.81	17.38	16.72	17.28	1324400
1997-08-05	17.44	17.91	17.31	17.38	1504400
1997-08-06	17.28	17.66	16.84	16.88	2288800
1997-08-07	16.94	17.19	16.81	16.92	1424000
1997-08-08	16.75	17.19	16.41	16.81	1987600
1997-08-11	16.84	16.91	16.06	16.56	1588400
1997-08-12	16.56	16.66	15.81	16.06	2625200
1997-08-13	16.19	16.44	14.85	15.97	3368000
1997-08-14	15.88	16.19	15.63	15.91	1214800
1997-08-15	15.97	16.00	15.56	15.78	880400
1997-08-18	15.91	16.25	15.66	16.19	1182800
1997-08-19	16.44	17.13	16.19	16.97	2635200
1997-08-20	16.97	17.66	16.75	17.25	2740000
1997-08-21	17.19	17.25	16.56	16.84	2774800
1997-08-22	16.56	17.00	16.47	16.98	1473600
1997-08-25	17.00	17.28	16.91	17.00	663200
1997-08-26	16.75	17.22	16.72	16.75	1080000
1997-08-27	16.88	16.94	16.52	16.72	848800
1997-08-28	15.81	16.44	15.75	16.33	5436400
1997-08-29	16.28	16.50	15.92	15.92	837200
1997-09-02	15.97	16.53	15.97	16.53	971600
1997-09-03	16.56	16.78	16.34	16.59	1368400
1997-09-04	16.59	16.78	16.31	16.38	1568800
1997-09-05	16.50	16.53	16.00	16.31	919600
1997-09-08	16.34	16.50	15.25	15.42	2510400
1997-09-09	15.59	16.56	15.50	16.56	4005600
1997-09-10	16.59	16.88	16.25	16.41	2557600
1997-09-11	16.50	16.66	16.28	16.50	1370800
1997-09-12	16.44	16.56	15.97	16.38	2283200
1997-09-15	16.50	17.28	16.38	16.66	3262000
1997-09-16	16.75	16.97	16.38	16.97	1374000
1997-09-17	16.97	17.38	16.88	16.94	1084000
1997-09-18	16.88	17.44	16.88	17.25	1060400
1997-09-19	17.47	18.44	17.47	18.06	2800000
1997-09-22	18.13	18.63	17.91	18.13	2552800
1997-09-23	18.13	18.59	17.94	18.41	1890400
1997-09-24	18.53	18.63	17.38	17.44	2702400
1997-09-25	17.41	17.66	17.06	17.34	1835200
1997-09-26	16.91	16.94	16.03	16.13	4802000
1997-09-29	16.31	16.47	16.06	16.27	2200000
1997-09-30	16.19	16.53	15.94	16.28	1713600
1997-10-01	16.31	16.34	15.86	16.22	2422800
1997-10-02	16.22	16.31	15.69	15.91	1698000
1997-10-03	16.16	16.25	14.75	15.67	11107200
1997-10-06	15.81	16.06	15.44	15.95	4768800
1997-10-07	16.03	16.44	15.91	16.44	1359600
1997-10-08	16.50	16.66	15.94	16.33	2101200
1997-10-09	16.19	16.63	16.06	16.19	822400
1997-10-10	16.16	16.69	16.03	16.50	1391600
1997-10-13	16.53	16.88	15.94	16.03	1572000
1997-10-14	15.00	16.06	14.88	15.59	11474400
1997-10-15	15.31	15.31	14.72	14.98	8137600
1997-10-16	15.16	15.25	14.00	14.53	7122400
1997-10-17	14.41	14.94	13.59	14.56	7403200
1997-10-20	14.66	14.84	14.28	14.69	3345200
1997-10-21	14.81	14.91	14.58	14.58	3544400
1997-10-22	14.72	14.72	13.69	14.00	4526800
1997-10-23	13.66	14.06	13.19	13.56	6431600
1997-10-24	13.72	13.78	12.22	13.31	8412800
1997-10-27	13.16	13.34	12.03	12.13	5838000
1997-10-28	11.47	13.03	11.25	12.77	9489200
1997-10-29	12.77	13.50	12.75	13.17	5636800
1997-10-30	12.88	13.36	12.69	12.73	3706000
1997-10-31	12.97	13.06	12.25	12.52	4534400
1997-11-03	12.75	13.31	12.23	13.25	3233200
1997-11-04	13.31	14.13	13.13	13.94	3495600
1997-11-05	13.94	14.31	13.88	14.22	2538000
1997-11-06	14.06	14.22	13.50	13.63	4254800
1997-11-07	13.19	13.66	13.00	13.11	2558400
1997-11-10	13.41	13.75	12.78	12.94	3678000
1997-11-11	13.00	13.22	12.66	12.78	1599600
1997-11-12	12.47	13.22	12.44	12.63	3307600
1997-11-13	12.88	12.94	12.06	12.90	3096000
1997-11-14	13.06	13.84	12.94	13.72	3334800
1997-11-17	14.06	14.28	13.88	13.91	1512800
1997-11-18	13.97	14.06	13.56	13.65	1134800
1997-11-19	13.47	13.72	13.25	13.28	1387600
1997-11-20	13.56	13.97	13.31	13.87	1948800
1997-11-21	13.88	14.22	13.78	14.02	1925600
1997-11-24	13.75	14.19	13.66	13.78	2145600
1997-11-25	13.81	13.97	13.41	13.87	1936400
1997-11-26	14.00	14.31	13.91	14.05	861600
1997-11-28	14.03	14.19	14.03	14.11	148400
1997-12-01	14.31	15.25	13.58	14.75	5224800
1997-12-02	13.94	14.03	12.97	13.50	7022400
1997-12-03	13.69	14.00	13.09	13.78	4460000
1997-12-04	13.88	14.19	13.63	13.63	3720400
1997-12-05	13.56	13.92	13.41	13.77	3097200
1997-12-08	13.78	14.88	13.63	14.72	5062800
1997-12-09	14.50	15.09	14.38	14.44	2222000
1997-12-10	14.41	14.69	13.58	14.63	4192800
1997-12-11	13.31	14.25	13.25	13.83	12039200
1997-12-12	14.09	14.19	12.56	12.75	5949200
1997-12-15	12.75	13.22	12.13	12.69	7034000
1997-12-16	12.91	13.50	12.63	13.03	3366400
1997-12-17	13.19	13.19	12.25	12.38	2087600
1997-12-18	12.27	12.59	11.56	12.16	4693200
1997-12-19	12.16	13.38	11.95	13.16	6900000
1997-12-22	13.72	13.75	12.63	13.56	4142400
1997-12-23	12.72	12.72	11.41	11.47	15558800
1997-12-24	11.63	12.00	11.47	11.69	1607200
1997-12-26	11.78	12.19	11.69	11.84	708400
1997-12-29	12.19	12.22	11.63	11.69	1267600
1997-12-30	11.75	12.02	11.63	11.66	3075600
1997-12-31	11.63	12.31	11.59	11.84	2592000
1998-01-02	11.97	12.50	11.56	12.33	3438400
1998-01-05	12.34	13.41	12.25	12.50	6728800
1998-01-06	12.38	12.53	12.09	12.28	2566400
1998-01-07	12.13	12.13	11.36	11.84	4440800
1998-01-08	11.44	12.06	11.31	11.55	5215600
1998-01-09	11.56	11.63	10.09	10.27	5473600
1998-01-12	9.94	11.08	9.94	10.56	5880400
1998-01-13	10.94	11.75	10.88	11.63	8082800
1998-01-14	11.84	11.84	10.88	10.89	5059200
1998-01-15	10.88	11.34	10.63	10.81	2879600
1998-01-16	11.00	11.13	10.53	10.56	2176800
1998-01-20	10.75	11.19	10.38	11.13	2456400
1998-01-21	11.00	11.34	10.69	11.13	3668000
1998-01-22	11.00	11.81	10.69	11.75	5966800
1998-01-23	11.78	11.84	11.13	11.30	1340400
1998-01-26	11.38	11.63	10.84	10.91	1033600
1998-01-27	10.88	11.27	10.81	11.09	1569200
1998-01-28	11.13	12.06	10.97	11.84	2814000
1998-01-29	11.69	12.25	11.69	11.91	2575600
1998-01-30	11.84	12.00	11.53	11.53	1200400
1998-02-02	12.03	12.69	11.88	12.39	2323600
1998-02-03	12.69	13.34	12.44	12.97	3320800
1998-02-04	12.94	13.41	12.58	13.00	3227600
1998-02-05	13.09	13.19	12.38	12.45	3011600
1998-02-06	12.38	13.06	12.25	13.00	2564000
1998-02-09	13.09	13.09	12.58	12.79	1237200
1998-02-10	12.84	13.50	12.69	13.08	1954400
1998-02-11	13.00	13.19	12.66	12.94	1050800
1998-02-12	12.77	13.38	12.77	13.13	1316000
1998-02-13	12.94	13.47	12.91	13.17	1294400
1998-02-17	13.13	13.38	12.47	12.55	1404800
1998-02-18	12.59	13.25	12.56	13.18	1110800
1998-02-19	13.06	13.66	13.03	13.38	1396400
1998-02-20	13.50	13.56	13.00	13.48	2661600
1998-02-23	13.59	13.86	13.38	13.73	1359200
1998-02-24	13.75	13.75	12.91	12.92	2086400
1998-02-25	13.16	13.94	13.06	13.87	1528800
1998-02-26	13.78	14.25	13.59	13.73	2036800
1998-02-27	13.66	14.09	13.38	13.39	2065600
1998-03-02	13.50	13.63	12.64	12.74	1897200
1998-03-03	12.47	13.03	12.25	12.94	2186000
1998-03-04	12.88	13.38	12.81	13.19	1610000
1998-03-05	12.63	13.03	11.59	11.63	5581200
1998-03-06	12.03	12.44	11.84	11.84	4863600
1998-03-09	11.88	12.03	11.41	11.41	1642000
1998-03-10	11.75	11.88	11.59	11.78	2080000
1998-03-11	12.00	12.56	11.91	12.30	2998400
1998-03-12	12.30	13.25	12.25	12.84	3268400
1998-03-13	12.94	13.00	12.59	12.72	1100000
1998-03-16	12.75	13.22	12.66	13.05	1168400
1998-03-17	13.09	13.09	12.53	12.75	1367600
1998-03-18	12.50	12.72	12.30	12.52	1648800
1998-03-19	12.47	12.84	12.34	12.54	1786000
1998-03-20	13.34	13.50	12.44	12.53	5644400
1998-03-23	12.38	12.69	12.28	12.61	2172400
1998-03-24	12.59	13.06	12.56	12.84	2129600
1998-03-25	13.09	13.42	13.00	13.31	3042400
1998-03-26	13.25	13.47	13.06	13.44	1346800
1998-03-27	13.50	13.59	13.03	13.14	1637600
1998-03-30	13.19	13.25	12.50	12.63	1483600
1998-03-31	12.69	13.19	12.59	12.86	1565200
1998-04-01	12.81	13.09	12.56	13.06	3290000
1998-04-02	13.00	13.34	12.84	13.03	1256000
1998-04-03	13.25	13.25	12.67	12.88	712800
1998-04-06	12.78	13.00	12.38	12.52	1318800
1998-04-07	12.25	12.44	11.91	12.05	2100400
1998-04-08	12.06	12.53	11.94	12.19	1371200
1998-04-09	12.25	12.41	11.97	12.03	726000
1998-04-13	12.06	12.22	11.97	12.02	517600
1998-04-14	12.09	13.00	12.00	12.79	1790000
1998-04-15	13.09	13.66	13.00	13.28	3890400
1998-04-16	13.13	13.14	12.56	12.91	1554800
1998-04-17	12.41	12.41	11.75	11.97	5409200
1998-04-20	11.89	12.31	11.88	11.94	4138400
1998-04-21	11.94	12.41	11.94	12.22	1353600
1998-04-22	12.38	12.72	12.09	12.50	2114400
1998-04-23	12.41	12.52	12.00	12.06	1583600
1998-04-24	12.25	12.31	12.03	12.13	1336000
1998-04-27	12.09	12.11	11.47	11.52	1568400
1998-04-28	11.94	12.13	11.41	11.43	1210400
1998-04-29	11.69	11.69	11.17	11.25	1334400
1998-04-30	11.50	11.63	11.20	11.41	1436000
1998-05-01	11.47	11.75	11.31	11.50	887200
1998-05-04	11.66	11.81	11.56	11.75	982400
1998-05-05	11.72	12.06	11.66	11.97	1942400
1998-05-06	11.94	12.06	11.72	11.94	1303200
1998-05-07	11.97	12.06	11.66	11.78	2003200
1998-05-08	11.69	12.25	11.69	12.22	2220000
1998-05-11	12.19	12.36	11.97	12.13	1398000
1998-05-12	12.19	12.28	11.88	12.25	1856800
1998-05-13	12.22	12.41	11.94	12.23	832000
1998-05-14	12.13	12.17	11.67	11.67	632800
1998-05-15	11.50	11.66	11.00	11.11	2265200
1998-05-18	11.13	11.25	10.75	11.06	1738000
1998-05-19	11.19	11.34	11.00	11.16	1158800
1998-05-20	11.28	11.31	10.94	11.07	1489200
1998-05-21	11.03	11.13	10.63	10.72	2179600
1998-05-22	10.72	10.81	10.31	10.78	2644400
1998-05-26	10.69	10.97	10.19	10.28	2135600
1998-05-27	10.11	10.63	9.88	10.16	3304800
1998-05-28	10.19	10.25	10.00	10.00	1719600
1998-05-29	10.09	10.16	9.44	9.66	2790400
1998-06-01	9.61	9.78	8.81	9.19	3755600
1998-06-02	9.19	9.44	9.03	9.25	2998400
1998-06-03	9.34	9.47	8.56	8.63	2651200
1998-06-04	8.75	9.19	8.72	9.19	3036400
1998-06-05	9.16	9.27	8.89	9.11	1503200
1998-06-08	9.16	9.19	8.94	9.03	1366800
1998-06-09	9.03	9.22	8.81	9.13	1682800
1998-06-10	7.47	7.63	6.59	6.72	15469200
1998-06-11	6.72	7.02	6.41	6.80	7298000
1998-06-12	6.84	7.00	6.53	6.92	6458800
1998-06-15	6.91	7.25	6.78	7.00	4455600
1998-06-16	7.09	7.47	7.00	7.41	2520400
1998-06-17	7.48	7.48	6.81	6.88	3878800
1998-06-18	6.84	6.97	6.56	6.91	3352400
1998-06-19	6.91	7.00	6.66	6.72	1107200
1998-06-22	6.72	7.25	6.72	7.22	1909600
1998-06-23	7.19	8.00	7.19	7.92	4770000
1998-06-24	7.94	8.06	7.66	7.88	3783200
1998-06-25	8.00	8.02	7.56	7.66	2140800
1998-06-26	7.56	7.72	7.34	7.39	1249200
1998-06-29	7.47	7.47	7.03	7.22	1767200
1998-06-30	7.19	7.25	7.00	7.10	3022000
1998-07-01	7.22	7.59	7.09	7.50	2114000
1998-07-02	7.48	7.52	7.13	7.13	862000
1998-07-06	7.09	7.33	7.06	7.16	593600
1998-07-07	7.25	7.73	7.13	7.69	2264800
1998-07-08	7.78	8.41	7.50	8.16	4188800
1998-07-09	8.16	8.20	7.63	7.67	2864400
1998-07-10	7.72	8.03	7.69	7.94	1015600
1998-07-13	7.91	8.31	7.75	7.91	1840800
1998-07-14	8.06	8.25	7.84	8.09	3954000
1998-07-15	8.05	9.13	8.03	8.59	5576800
1998-07-16	8.66	9.16	8.28	9.16	4991200
1998-07-17	8.52	8.81	8.50	8.75	2674800
1998-07-20	8.72	8.72	8.19	8.19	2014800
1998-07-21	8.25	8.50	8.03	8.19	2299200
1998-07-22	8.13	8.16	7.50	7.72	2278800
1998-07-23	7.56	7.84	7.27	7.50	1639200
1998-07-24	7.44	7.63	7.06	7.41	1953600
1998-07-27	7.41	7.69	7.25	7.50	1604000
1998-07-28	7.50	7.81	7.44	7.72	2060400
1998-07-29	7.81	7.94	7.53	7.56	1428400
1998-07-30	7.59	7.81	7.59	7.75	1391600
1998-07-31	7.75	7.81	7.56	7.59	897600
1998-08-03	7.53	7.72	7.38	7.45	1017600
1998-08-04	7.52	7.55	6.97	7.25	1448000
1998-08-05	7.25	7.38	6.91	7.13	1972000
1998-08-06	6.97	7.88	6.92	7.64	3847600
1998-08-07	7.75	8.56	7.69	8.06	4977600
1998-08-10	8.06	8.06	7.78	7.88	788400
1998-08-11	7.75	7.81	7.47	7.72	1336400
1998-08-12	7.95	8.16	7.81	8.09	856000
1998-08-13	8.13	8.44	7.78	7.97	890400
1998-08-14	8.06	8.13	7.38	7.53	1200400
1998-08-17	7.66	8.00	7.63	7.89	1139600
1998-08-18	7.98	8.34	7.88	8.09	2396800
1998-08-19	8.25	8.25	7.63	7.66	1550400
1998-08-20	7.58	7.66	7.34	7.50	1179600
1998-08-21	7.33	7.69	7.16	7.59	1122400
1998-08-24	7.53	7.91	7.50	7.88	1143600
1998-08-25	8.05	8.06	7.47	7.56	644400
1998-08-26	7.44	7.53	7.22	7.23	1463200
1998-08-27	7.19	7.19	6.00	6.50	5479200
1998-08-28	6.66	6.66	6.38	6.41	1304000
1998-08-31	6.53	6.53	6.00	6.02	1954400
1998-09-01	6.25	6.56	6.03	6.31	2630000
1998-09-02	6.34	6.70	6.03	6.31	1366400
1998-09-03	6.25	6.56	6.00	6.50	783600
1998-09-04	6.59	6.64	6.19	6.50	726400
1998-09-08	6.88	7.09	6.52	6.77	940400
1998-09-09	6.69	6.88	6.58	6.58	426800
1998-09-10	6.38	6.50	6.25	6.34	258400
1998-09-11	6.41	6.75	6.38	6.59	854400
1998-09-14	6.56	6.77	6.56	6.75	309200
1998-09-15	6.75	6.78	6.28	6.43	810800
1998-09-16	6.56	6.56	6.14	6.36	1582000
1998-09-17	6.28	6.53	6.19	6.25	828800
1998-09-18	6.08	6.44	6.03	6.44	1271600
1998-09-21	6.09	6.64	6.09	6.56	715600
1998-09-22	6.66	6.84	6.42	6.44	1303600
1998-09-23	6.56	6.63	6.09	6.13	1995600
1998-09-24	6.19	6.56	5.86	5.94	3608000
1998-09-25	5.91	6.33	5.81	6.28	1694800
1998-09-28	6.31	6.47	6.28	6.38	1528800
1998-09-29	6.41	6.50	6.22	6.25	1113200
1998-09-30	6.08	6.25	6.08	6.19	1011600
1998-10-01	6.19	6.31	6.03	6.20	2003200
1998-10-02	6.22	6.25	5.88	5.89	2130800
1998-10-05	5.84	5.94	5.59	5.70	1194400
1998-10-06	5.81	6.06	5.72	5.91	1716000
1998-10-07	5.91	5.95	5.06	5.53	1590400
1998-10-08	5.22	5.56	4.94	5.03	1949200
1998-10-09	5.16	5.22	4.72	4.78	3360800
1998-10-12	5.13	5.91	4.94	5.47	4469200
1998-10-13	5.63	5.81	5.44	5.61	2734800
1998-10-14	5.56	6.17	5.50	5.95	3438400
1998-10-15	6.03	7.06	5.94	6.94	4004800
1998-10-16	7.13	7.67	7.13	7.25	6376400
1998-10-19	7.23	7.23	6.81	6.97	3685600
1998-10-20	7.22	7.89	7.19	7.47	2980400
1998-10-21	7.53	7.92	7.27	7.91	1764000
1998-10-22	7.91	8.41	7.75	8.09	2132000
1998-10-23	8.14	8.45	8.11	8.38	2441200
1998-10-26	8.38	8.52	8.06	8.47	1917200
1998-10-27	8.42	8.72	7.91	8.11	2224800
1998-10-28	8.09	8.44	7.91	8.22	1223600
1998-10-29	8.30	8.85	8.22	8.38	2937200
1998-10-30	8.44	8.66	8.31	8.50	1518000
1998-11-02	8.59	8.64	8.25	8.52	1534000
1998-11-03	8.50	8.52	8.14	8.39	2145600
1998-11-04	8.55	9.16	8.41	8.91	2086000
1998-11-05	8.78	8.94	8.56	8.83	1790000
1998-11-06	8.78	9.23	8.72	8.73	2778400
1998-11-09	8.75	8.81	8.06	8.15	2814800
1998-11-10	8.22	8.22	7.72	7.75	2536000
1998-11-11	8.06	8.34	7.94	8.26	2390000
1998-11-12	8.28	8.84	8.20	8.80	2120400
1998-11-13	8.44	8.61	8.14	8.30	2922400
1998-11-16	8.59	8.63	8.31	8.44	627600
1998-11-17	8.31	8.63	8.20	8.36	872000
1998-11-18	8.38	8.63	8.38	8.50	518000
1998-11-19	8.63	8.83	8.50	8.66	1556800
1998-11-20	8.88	9.00	8.69	8.94	1488000
1998-11-23	8.88	9.13	8.81	8.91	731600
1998-11-24	8.84	8.97	8.69	8.88	559600
1998-11-25	9.31	9.50	9.16	9.28	1206800
1998-11-27	9.41	9.59	9.41	9.50	394800
1998-11-30	9.44	9.50	9.19	9.22	826800
1998-12-01	9.16	9.22	8.73	9.00	1831200
1998-12-02	9.00	9.25	8.88	8.98	1942400
1998-12-03	9.09	11.22	9.06	10.38	8572000
1998-12-04	10.44	10.94	9.88	10.13	3146000
1998-12-07	10.03	10.19	9.94	10.17	2375200
1998-12-08	10.47	11.03	10.47	10.86	5346000
1998-12-09	10.94	11.11	10.69	10.75	984000
1998-12-10	10.69	10.88	10.25	10.34	1638400
1998-12-11	10.28	11.06	10.16	11.06	2967200
1998-12-14	10.88	11.31	10.25	10.56	2319600
1998-12-15	10.59	10.75	10.44	10.47	1672000
1998-12-16	10.69	10.72	10.13	10.38	1727200
1998-12-17	10.28	10.75	10.28	10.73	4132800
1998-12-18	10.88	10.88	10.47	10.72	3062000
1998-12-21	10.75	10.84	10.56	10.56	1916000
1998-12-22	10.50	10.59	10.41	10.45	1933600
1998-12-23	10.63	10.69	10.31	10.31	1467200
1998-12-24	10.31	10.56	10.31	10.53	389600
1998-12-28	10.50	10.56	10.25	10.30	343600
1998-12-29	10.31	10.38	10.13	10.19	329200
1998-12-30	10.22	11.31	10.16	10.91	1698000
1998-12-31	10.88	11.63	10.88	11.48	1991200
1999-01-04	11.50	11.50	10.77	10.77	1630000
1999-01-05	10.75	11.59	10.72	11.20	1978800
1999-01-06	11.50	12.38	11.41	11.69	1960400
1999-01-07	11.47	12.06	11.44	11.81	1430400
1999-01-08	12.00	12.13	11.34	11.67	1183600
1999-01-11	11.63	11.72	11.34	11.48	615200
1999-01-12	11.41	11.56	11.05	11.05	811200
1999-01-13	11.00	12.38	10.72	12.03	1532800
1999-01-14	11.97	12.31	11.72	12.25	1394800
1999-01-15	11.81	12.52	11.75	12.48	2094400
1999-01-19	12.38	12.52	11.91	12.25	852400
1999-01-20	12.67	13.50	12.59	13.31	3129200
1999-01-21	13.00	13.13	11.91	11.97	2776800
1999-01-22	12.06	13.25	12.00	12.52	3400000
1999-01-25	12.47	12.63	12.44	12.50	2186800
1999-01-26	12.44	12.97	12.44	12.81	1962000
1999-01-27	12.84	13.00	12.72	12.94	1638400
1999-01-28	13.00	13.53	12.91	13.36	1070400
1999-01-29	13.44	13.91	13.42	13.69	1023200
1999-02-01	13.63	13.94	13.25	13.66	576800
1999-02-02	13.59	13.81	13.22	13.31	1778400
1999-02-03	13.19	14.08	13.09	13.75	1328000
1999-02-04	13.75	13.81	13.50	13.56	799600
1999-02-05	13.50	13.67	12.69	12.91	1492400
1999-02-08	12.88	13.47	12.78	12.91	2235200
1999-02-09	12.94	13.03	11.63	11.73	809200
1999-02-10	11.88	12.56	11.63	11.80	1336000
1999-02-11	12.00	12.53	11.97	12.45	718000
1999-02-12	12.41	12.41	11.97	11.98	477600
1999-02-16	12.02	12.34	11.75	11.97	408400
1999-02-17	11.83	12.44	11.44	11.63	652800
1999-02-18	11.66	11.88	11.22	11.81	653600
1999-02-19	11.28	11.97	11.28	11.63	667600
1999-02-22	11.47	12.50	11.47	12.30	413600
1999-02-23	12.41	12.75	12.14	12.53	603200
1999-02-24	12.63	12.69	11.72	11.94	696400
1999-02-25	11.91	12.09	10.69	11.28	1246800
1999-02-26	11.06	11.25	9.88	9.97	3022400
1999-03-01	9.89	10.88	9.69	10.73	1750800
1999-03-02	10.69	10.73	9.56	9.56	1778400
1999-03-03	9.88	9.94	9.44	9.94	1169200
1999-03-04	10.03	10.81	9.94	10.75	1362800
1999-03-05	11.00	11.38	10.63	11.13	1272000
1999-03-08	11.25	11.44	10.97	11.42	606800
1999-03-09	11.13	12.02	11.13	11.42	1532800
1999-03-10	11.69	11.81	11.38	11.56	1163200
1999-03-11	11.59	11.66	10.59	11.00	1250800
1999-03-12	10.84	11.13	10.59	10.63	804400
1999-03-15	10.63	10.94	10.45	10.53	842000
1999-03-16	10.59	10.97	10.50	10.81	1850400
1999-03-17	10.75	11.09	10.44	11.09	1857200
1999-03-18	10.94	11.53	10.94	11.48	1636400
1999-03-19	11.34	11.50	11.19	11.22	1545600
1999-03-22	11.22	11.47	11.13	11.38	944000
1999-03-23	11.06	11.13	10.50	10.75	728400
1999-03-24	10.72	11.19	10.72	11.19	508000
1999-03-25	11.25	11.94	11.25	11.58	1276800
1999-03-26	11.47	11.91	11.47	11.67	783200
1999-03-29	11.81	12.50	11.59	12.22	971600
1999-03-30	12.16	12.53	11.69	11.69	605200
1999-03-31	11.94	12.34	11.36	11.39	1022400
1999-04-01	11.66	12.13	11.50	12.03	966000
1999-04-05	12.16	12.50	12.06	12.38	511200
1999-04-06	12.25	12.69	11.88	12.23	1531600
1999-04-07	12.31	12.47	11.34	11.48	1276800
1999-04-08	11.63	11.66	11.00	11.38	1410800
1999-04-09	11.16	11.67	11.16	11.29	971600
1999-04-12	11.16	11.44	10.88	11.02	703200
1999-04-13	10.91	11.13	10.47	10.66	961600
1999-04-14	10.88	11.30	10.56	10.97	1867200
1999-04-15	11.13	11.75	10.44	11.66	2614800
1999-04-16	11.13	11.56	11.09	11.53	1156000
1999-04-19	11.53	11.84	11.31	11.63	1895200
1999-04-20	11.50	12.00	11.44	11.92	1214000
1999-04-21	12.94	14.69	12.94	14.63	7961200
1999-04-22	14.38	14.47	10.94	11.33	20056000
1999-04-23	11.34	11.53	10.13	10.22	9396000
1999-04-26	10.38	11.50	10.38	10.69	5797600
1999-04-27	10.72	10.81	10.06	10.17	4261600
1999-04-28	10.17	10.41	10.13	10.16	5896800
1999-04-29	10.25	10.25	9.52	9.91	1810400
1999-04-30	10.03	10.44	10.00	10.22	4805600
1999-05-03	10.31	10.75	10.30	10.53	5544800
1999-05-04	10.50	10.59	10.34	10.53	2544800
1999-05-05	10.53	10.86	10.34	10.69	2181600
1999-05-06	10.69	10.84	10.16	10.28	2726800
1999-05-07	10.34	10.94	10.31	10.75	1204000
1999-05-10	10.81	11.22	10.75	11.14	2122800
1999-05-11	11.23	11.23	10.63	10.64	1471200
1999-05-12	10.75	11.28	10.47	11.22	1402800
1999-05-13	11.25	11.78	11.16	11.45	3600000
1999-05-14	11.25	11.56	11.00	11.53	1056000
1999-05-17	11.50	11.81	11.38	11.77	1726000
1999-05-18	11.88	12.47	11.53	12.31	2577200
1999-05-19	12.34	12.83	12.31	12.73	2069600
1999-05-20	12.58	12.91	12.50	12.58	2406800
1999-05-21	12.70	12.70	12.41	12.47	2180400
1999-05-24	12.41	12.47	11.91	12.13	1300800
1999-05-25	12.02	12.34	11.44	11.73	1329200
1999-05-26	11.94	12.03	11.22	11.81	668000
1999-05-27	11.56	12.31	11.56	11.88	630000
1999-05-28	11.88	12.31	11.72	12.28	346400
1999-06-01	12.06	12.38	12.06	12.31	451600
1999-06-02	12.22	12.84	11.63	12.70	1448800
1999-06-03	12.66	12.69	11.56	11.91	2440000
1999-06-04	11.94	12.69	11.94	12.66	1024400
1999-06-07	12.50	13.22	12.44	13.16	1051600
1999-06-08	13.22	13.75	13.13	13.48	1557200
1999-06-09	13.39	14.13	13.38	13.88	1624000
1999-06-10	13.78	14.13	13.56	13.94	1097600
1999-06-11	14.38	14.97	14.31	14.44	3186800
1999-06-14	14.69	14.81	14.28	14.53	1331200
1999-06-15	14.38	15.16	14.38	15.00	1623600
1999-06-16	15.34	15.47	14.59	14.72	1617600
1999-06-17	14.66	14.78	14.25	14.44	1073600
1999-06-18	14.61	14.75	14.31	14.56	729200
1999-06-21	14.34	14.75	14.25	14.25	1507200
1999-06-22	14.38	14.44	13.59	13.60	1506000
1999-06-23	13.59	14.34	13.59	14.34	978800
1999-06-24	14.09	14.56	14.03	14.08	569200
1999-06-25	14.09	14.30	13.81	13.88	750000
1999-06-28	14.09	14.53	14.02	14.28	953600
1999-06-29	14.28	14.75	14.11	14.63	867600
1999-06-30	14.81	15.59	14.41	15.56	1288400
1999-07-01	15.09	15.72	15.03	15.34	595600
1999-07-02	15.50	15.69	15.22	15.67	787200
1999-07-06	15.72	16.13	15.41	15.78	740000
1999-07-07	15.88	16.13	15.80	15.80	957600
1999-07-08	15.78	16.06	15.59	15.73	825200
1999-07-09	15.75	15.81	14.94	15.19	683200
1999-07-12	15.03	15.94	15.03	15.34	722400
1999-07-13	15.34	15.35	14.92	14.97	796000
1999-07-14	15.03	15.38	14.97	15.31	1744800
1999-07-15	15.34	15.56	14.77	15.45	1358400
1999-07-16	15.41	15.41	14.88	15.00	724800
1999-07-19	14.94	15.44	14.88	14.97	1506800
1999-07-20	14.91	14.91	13.72	14.38	3920400
1999-07-21	14.56	14.63	14.16	14.24	1082400
1999-07-22	14.25	14.34	13.72	14.18	1638800
1999-07-23	14.25	14.44	14.22	14.36	2310000
1999-07-26	14.31	14.31	13.47	13.47	1510800
1999-07-27	13.81	14.69	13.69	14.33	1129200
1999-07-28	14.33	14.84	14.03	14.69	938800
1999-07-29	14.61	14.61	13.84	14.22	1525200
1999-07-30	14.50	14.53	13.88	14.34	756800
1999-08-02	14.13	15.03	14.06	14.75	977600
1999-08-03	14.91	15.00	14.03	14.75	876800
1999-08-04	15.13	15.75	15.06	15.31	1804400
1999-08-05	15.22	15.31	14.72	14.92	1117200
1999-08-06	14.78	15.28	14.78	14.99	672000
1999-08-09	15.13	15.28	14.81	14.88	560400
1999-08-10	14.78	15.00	14.38	14.72	940800
1999-08-11	14.80	15.75	14.75	15.72	824800
1999-08-12	16.09	16.61	15.72	16.39	1900000
1999-08-13	16.58	17.03	16.52	16.97	1594800
1999-08-16	16.97	17.00	16.66	16.66	1107600
1999-08-17	16.73	16.98	15.66	15.92	1879200
1999-08-18	15.66	15.75	15.16	15.47	1162400
1999-08-19	15.25	15.92	15.22	15.43	1152400
1999-08-20	15.69	15.72	15.13	15.23	1196800
1999-08-23	15.34	16.03	15.33	15.93	1145200
1999-08-24	15.97	16.44	15.94	16.20	966000
1999-08-25	16.22	16.25	15.47	16.00	1312400
1999-08-26	16.06	16.13	15.58	15.72	451600
1999-08-27	15.86	15.86	15.05	15.34	940400
1999-08-30	15.47	15.47	14.70	15.06	655600
1999-08-31	15.09	15.78	14.91	15.41	806400
1999-09-01	15.50	16.00	15.49	15.72	1456800
1999-09-02	15.31	16.00	15.19	15.94	758400
1999-09-03	16.28	16.66	16.25	16.53	946000
1999-09-07	16.53	16.75	16.16	16.56	608400
1999-09-08	16.38	16.94	16.28	16.69	738800
1999-09-09	16.75	16.75	16.13	16.47	652800
1999-09-10	16.59	17.31	16.13	17.25	1334800
1999-09-13	17.23	17.23	16.50	16.59	556000
1999-09-14	16.61	16.88	16.19	16.81	1622800
1999-09-15	16.94	17.22	16.84	16.90	1377600
1999-09-16	16.84	16.94	16.13	16.13	1183200
1999-09-17	16.56	17.00	16.38	16.72	1008000
1999-09-20	16.59	16.63	15.56	15.69	1353600
1999-09-21	16.00	16.44	15.25	15.38	1763200
1999-09-22	15.38	15.94	14.91	15.72	971000
1999-09-23	15.69	16.00	14.25	14.47	1173800
1999-09-24	14.63	16.31	14.47	15.94	2062600
1999-09-27	16.25	16.47	15.75	15.84	1033600
1999-09-28	15.94	16.13	14.81	16.02	705800
1999-09-29	16.00	16.25	15.63	15.63	1020200
1999-09-30	15.69	16.00	14.41	14.84	1796000
1999-10-01	14.97	15.59	14.75	15.30	801400
1999-10-04	15.44	16.06	15.34	15.88	570800
1999-10-05	15.97	16.53	15.88	16.38	1034000
1999-10-06	16.38	16.88	16.00	16.61	671000
1999-10-07	16.88	16.91	15.50	15.69	875000
1999-10-08	15.69	15.69	14.50	14.95	1213800
1999-10-11	14.97	15.25	14.63	14.78	1550600
1999-10-12	15.06	15.66	14.50	14.69	1451800
1999-10-13	14.38	15.03	13.69	14.06	2598000
1999-10-14	14.25	14.44	13.63	14.38	1878000
1999-10-15	14.38	15.44	14.00	14.92	1775000
1999-10-18	14.97	15.06	13.69	14.38	972600
1999-10-19	16.91	16.94	15.13	15.33	3380600
1999-10-20	15.94	15.97	15.28	15.56	1690800
1999-10-21	15.25	16.94	15.00	16.70	2210000
1999-10-22	16.81	17.34	16.44	17.00	1698800
1999-10-25	17.25	17.25	16.25	16.59	972400
1999-10-26	16.88	17.00	16.25	16.25	893200
1999-10-27	16.31	16.38	15.34	15.50	916400
1999-10-28	16.19	16.56	15.50	16.20	2608800
1999-10-29	16.47	18.05	16.47	17.69	3824600
1999-11-01	17.97	18.47	17.75	18.38	1853200
1999-11-02	18.41	18.88	17.66	18.13	1200400
1999-11-03	18.63	18.81	18.25	18.56	1547600
1999-11-04	18.81	19.19	18.69	18.78	993800
1999-11-05	19.09	19.41	19.00	19.20	900400
1999-11-08	19.19	20.63	19.06	20.53	1647000
1999-11-09	21.88	22.50	21.19	21.38	3775400
1999-11-10	21.13	22.63	21.06	22.56	2527000
1999-11-11	23.75	24.00	22.72	23.00	1818400
1999-11-12	23.19	23.19	21.38	22.50	1866600
1999-11-15	22.56	22.56	21.66	21.89	881800
1999-11-16	21.80	22.56	21.69	22.56	1051800
1999-11-17	22.63	23.63	22.63	23.00	1770800
1999-11-18	23.13	23.47	22.94	23.38	1581400
1999-11-19	23.31	23.31	22.78	23.00	1238800
1999-11-22	23.00	23.94	22.63	23.91	2964400
1999-11-23	23.75	23.88	22.88	23.28	1271000
1999-11-24	23.44	23.94	23.00	23.80	1074800
1999-11-26	24.06	24.22	23.63	23.78	239800
1999-11-29	23.81	24.00	22.84	23.03	720800
1999-11-30	22.91	23.38	21.63	22.38	616600
1999-12-01	22.03	22.88	22.03	22.78	775000
1999-12-02	24.38	24.69	23.75	24.34	1299000
1999-12-03	24.44	26.00	24.44	24.56	2607400
1999-12-06	24.78	25.44	24.34	25.38	886600
1999-12-07	25.44	25.44	24.88	25.09	1367000
1999-12-08	25.00	26.88	25.00	26.88	1713200
1999-12-09	27.06	27.19	22.75	25.84	2898800
1999-12-10	25.81	25.94	23.19	23.66	1808800
1999-12-13	23.66	24.75	23.63	23.78	678000
1999-12-14	23.69	23.77	21.06	21.13	1720800
1999-12-15	21.25	22.63	21.09	22.06	2659000
1999-12-16	24.25	24.63	23.13	23.50	2193400
1999-12-17	24.13	24.31	23.38	23.50	878600
1999-12-20	23.97	24.50	23.41	23.75	524400
1999-12-21	23.41	25.00	23.13	24.88	1109400
1999-12-22	24.94	25.66	24.56	25.31	544200
1999-12-23	25.44	25.44	24.06	24.25	441800
1999-12-27	24.00	25.31	23.88	24.09	659600
1999-12-28	24.44	24.69	23.38	23.58	974000
1999-12-29	23.44	23.94	22.81	23.47	578400
1999-12-30	23.38	23.69	22.31	22.81	809400
1999-12-31	22.59	23.84	22.44	23.56	749800
2000-01-03	23.94	24.44	22.47	24.30	904600
2000-01-04	22.81	23.94	22.38	22.47	1223000
2000-01-05	22.50	22.94	21.38	21.89	1177800
2000-01-06	22.00	22.38	20.44	20.81	1321000
2000-01-07	21.22	21.97	20.50	21.67	1383800
2000-01-10	22.34	24.00	22.25	23.72	871600
2000-01-11	24.13	24.25	22.69	22.97	1157800
2000-01-12	23.00	24.11	22.56	23.44	1314400
2000-01-13	24.00	24.91	23.81	24.81	1086000
2000-01-14	25.00	26.63	25.00	26.50	2133000
2000-01-18	26.28	27.06	25.00	26.58	1820400
2000-01-19	26.69	26.97	25.84	26.72	1910400
2000-01-20	27.50	30.38	27.50	29.97	5470000
2000-01-21	29.78	30.13	29.13	29.56	1437400
2000-01-24	29.75	30.06	29.28	29.50	1392600
2000-01-25	29.53	30.78	28.75	29.80	1365200
2000-01-26	29.81	29.81	27.19	28.09	1477000
2000-01-27	28.25	29.13	26.00	26.88	1387400
2000-01-28	26.75	27.75	25.81	26.28	1444000
2000-01-31	26.38	27.00	25.00	25.66	1327800
2000-02-01	26.06	26.88	25.66	26.69	1105600
2000-02-02	27.19	29.00	27.06	28.42	1945600
2000-02-03	28.88	29.63	28.13	29.50	879800
2000-02-04	29.88	30.00	28.38	29.38	1478800
2000-02-07	29.50	31.63	29.31	31.61	1886400
2000-02-08	31.81	32.88	31.31	32.53	1907400
2000-02-09	32.50	32.50	31.06	31.72	1478800
2000-02-10	31.50	33.25	30.69	33.08	1244200
2000-02-11	33.28	33.28	32.19	32.72	1196200
2000-02-14	32.75	32.88	31.75	32.44	1733000
2000-02-15	32.16	32.50	30.63	31.69	1090400
2000-02-16	31.63	33.19	31.63	32.06	1561600
2000-02-17	32.13	32.63	31.00	31.19	1127600
2000-02-18	31.00	31.00	28.81	29.06	1718800
2000-02-22	29.13	30.06	29.13	29.83	1020600
2000-02-23	29.88	31.63	29.88	31.38	1343200
2000-02-24	31.38	33.06	31.38	32.56	1543600
2000-02-25	32.78	33.13	31.78	32.48	835200
2000-02-28	32.50	34.13	31.06	33.34	2651000
2000-02-29	35.22	35.81	34.13	35.13	1845200
2000-03-01	35.38	37.69	35.25	36.05	1993600
2000-03-02	36.03	36.50	33.00	34.34	1425200
2000-03-03	35.13	37.81	35.13	36.69	1076400
2000-03-06	36.75	40.25	36.75	39.03	3486600
2000-03-07	41.06	41.31	38.00	39.25	2327200
2000-03-08	39.38	39.88	36.50	37.19	2095200
2000-03-09	36.88	39.03	35.88	38.84	1240800
2000-03-10	39.13	39.88	37.88	39.53	911400
2000-03-13	38.38	38.69	35.97	37.31	1105200
2000-03-14	38.25	38.66	34.19	34.69	1143400
2000-03-15	34.75	35.00	31.63	32.06	1784800
2000-03-16	34.75	35.50	31.00	34.03	2759600
2000-03-17	33.00	35.06	32.81	35.00	1492400
2000-03-20	35.19	35.66	33.19	33.56	917800
2000-03-21	33.63	35.88	32.19	35.73	1579400
2000-03-22	35.94	38.13	35.81	37.50	1745400
2000-03-23	37.88	38.25	37.13	37.84	1208800
2000-03-24	38.06	38.94	36.13	37.00	1145200
2000-03-27	37.13	38.66	36.91	38.41	1244200
2000-03-28	38.47	38.47	35.44	36.09	1235000
2000-03-29	36.38	36.50	33.38	34.69	2083200
2000-03-30	34.44	35.63	32.25	33.38	1435600
2000-03-31	33.75	36.00	33.56	33.84	3599600
2000-04-03	34.06	34.06	30.25	31.56	2353200
2000-04-04	32.06	32.25	25.84	30.44	3557600
2000-04-05	29.06	33.88	28.34	32.38	1962600
2000-04-06	33.34	34.25	32.34	33.19	1434600
2000-04-07	34.19	36.69	34.03	35.56	1528000
2000-04-10	35.97	36.91	33.91	34.25	1698000
2000-04-11	33.81	34.69	29.97	33.38	3224000
2000-04-12	33.38	34.25	30.44	30.88	1533400
2000-04-13	32.16	33.75	29.75	30.75	2277600
2000-04-14	30.56	30.72	25.88	26.90	2309400
2000-04-17	26.00	30.94	25.88	30.53	2401800
2000-04-18	30.47	33.56	28.78	31.88	3750800
2000-04-19	32.06	32.75	30.00	32.00	2979400
2000-04-20	32.19	32.44	29.88	31.47	2326600
2000-04-24	30.13	31.19	27.00	28.53	2104600
2000-04-25	29.50	31.50	29.13	31.50	1751000
2000-04-26	31.63	32.38	29.38	29.56	2416600
2000-04-27	29.03	32.00	28.63	31.81	2196600
2000-04-28	32.41	33.69	31.25	33.69	1218600
2000-05-01	33.31	34.91	33.31	34.06	2300000
2000-05-02	33.50	34.69	32.22	32.25	1350800
2000-05-03	32.25	33.06	29.63	30.31	1576000
2000-05-04	30.63	31.50	29.75	30.59	1650200
2000-05-05	30.53	32.56	30.38	31.94	1219600
2000-05-08	31.81	32.31	30.13	30.13	1332200
2000-05-09	30.63	31.00	28.63	29.19	1126400
2000-05-10	29.13	29.41	26.31	26.69	1184400
2000-05-11	28.00	29.38	27.00	29.33	1223400
2000-05-12	29.50	31.31	28.81	28.94	1252400
2000-05-15	29.69	30.00	27.81	29.75	1021200
2000-05-16	30.03	30.81	28.94	30.63	1128000
2000-05-17	30.16	31.44	29.44	30.22	710800
2000-05-18	30.97	31.13	29.56	29.72	1264400
2000-05-19	29.63	30.06	27.69	27.69	1080800
2000-05-22	28.00	28.13	25.81	27.94	944800
2000-05-23	27.78	28.56	25.75	25.75	893000
2000-05-24	25.81	27.06	22.78	27.00	2038200
2000-05-25	28.19	28.19	26.19	26.25	1173200
2000-05-26	26.25	27.00	25.88	26.63	408200
2000-05-30	26.88	29.38	26.88	29.16	1250200
2000-05-31	28.91	31.13	28.91	29.66	1643800
2000-06-01	30.06	32.44	29.94	31.34	1875800
2000-06-02	33.31	35.22	33.03	33.97	2131000
2000-06-05	33.84	35.56	33.13	34.53	1993600
2000-06-06	35.64	37.28	34.69	34.78	2435800
2000-06-07	34.59	35.22	33.28	34.41	1236000
2000-06-08	34.50	35.19	34.13	34.50	856400
2000-06-09	35.25	38.06	35.06	38.00	2327600
2000-06-12	38.00	38.00	34.75	35.06	1887800
2000-06-13	34.28	36.63	34.28	36.47	1108200
2000-06-14	36.63	37.97	36.63	37.44	2464800
2000-06-15	37.06	38.00	36.88	37.91	1196000
2000-06-16	38.81	38.97	37.13	38.50	2279000
2000-06-19	37.69	40.00	37.63	39.91	1506200
2000-06-20	40.00	41.06	39.44	40.88	1808600
2000-06-21	39.81	41.63	39.31	41.34	2343600
2000-06-22	41.50	41.69	39.16	39.19	1478200
2000-06-23	39.75	40.00	37.06	37.81	993800
2000-06-26	38.34	38.75	36.81	38.00	1316800
2000-06-27	37.81	37.91	36.00	36.78	2220400
2000-06-28	36.75	38.13	36.50	37.47	1978400
2000-06-29	37.13	37.19	34.81	35.31	2838600
2000-06-30	35.19	35.75	32.25	34.56	3757600
2000-07-03	34.75	36.25	34.66	36.25	499200
2000-07-05	35.31	35.38	31.19	31.63	2685400
2000-07-06	31.94	34.25	30.53	32.91	2427200
2000-07-07	33.69	34.74	33.25	34.22	897800
2000-07-10	34.16	35.25	33.22	34.59	1288000
2000-07-11	34.44	35.81	32.00	33.16	2581800
2000-07-12	33.56	34.72	33.56	34.31	918600
2000-07-13	34.69	37.38	34.44	36.06	2219200
2000-07-14	37.53	38.13	35.63	37.81	2571600
2000-07-17	37.88	40.00	36.75	39.28	2035200
2000-07-18	37.81	38.25	36.56	37.38	3374800
2000-07-19	37.34	37.69	36.44	36.53	1007800
2000-07-20	36.72	37.88	35.34	36.00	1618000
2000-07-21	34.31	35.03	32.38	33.26	1820000
2000-07-24	33.69	35.13	33.38	33.81	1824200
2000-07-25	34.75	35.25	33.63	34.09	870200
2000-07-26	33.91	33.91	31.75	33.06	1277600
2000-07-27	32.84	32.84	27.50	27.50	3423800
2000-07-28	29.13	29.38	26.22	27.31	4534000
2000-07-31	28.06	28.22	26.22	27.44	4074800
2000-08-01	27.44	27.63	25.44	25.44	10801800
2000-08-02	26.09	27.59	25.51	26.13	3957000
2000-08-03	24.69	27.16	23.00	26.56	4770400
2000-08-04	26.95	28.25	25.44	27.69	5507600
2000-08-07	27.66	29.00	27.50	29.00	2074000
2000-08-08	28.47	29.06	27.50	28.13	1511600
2000-08-09	28.81	29.06	28.38	28.53	1916400
2000-08-10	28.44	29.00	27.53	27.84	1174600
2000-08-11	27.78	28.44	26.38	28.31	1804800
2000-08-14	28.28	30.09	27.78	30.00	1809600
2000-08-15	29.44	32.00	29.38	31.22	1895400
2000-08-16	32.25	32.41	29.81	30.88	2421400
2000-08-17	30.67	32.25	30.44	31.81	3048600
2000-08-18	32.03	33.84	32.00	33.81	2664600
2000-08-21	34.08	34.44	31.63	32.19	1398600
2000-08-22	32.50	33.13	31.63	32.59	914800
2000-08-23	32.47	35.13	32.06	35.06	2585000
2000-08-24	35.38	37.31	35.38	37.25	2941000
2000-08-25	36.56	37.28	36.19	37.13	935000
2000-08-28	37.19	37.75	35.75	35.75	1720400
2000-08-29	36.00	36.63	35.63	35.69	8952800
2000-08-30	35.69	36.38	35.47	36.03	984600
2000-08-31	36.22	39.38	36.13	38.94	3467600
2000-09-01	38.94	39.13	38.00	38.84	1862800
2000-09-05	38.63	38.97	37.50	37.65	1451200
2000-09-06	37.41	37.41	35.19	35.25	2469000
2000-09-07	35.59	37.69	35.50	37.19	1353800
2000-09-08	36.88	37.03	35.00	35.34	1502000
2000-09-11	35.34	36.78	33.00	34.22	1984600
2000-09-12	34.17	35.00	32.50	32.56	1964600
2000-09-13	32.28	33.38	31.25	32.63	3194000
2000-09-14	33.22	34.13	32.16	32.75	1388600
2000-09-15	31.16	33.19	30.63	30.66	2327400
2000-09-18	31.31	31.94	29.38	29.69	1419800
2000-09-19	30.38	31.53	29.47	31.34	2414600
2000-09-20	31.50	31.84	29.53	30.97	3412600
2000-09-21	30.94	30.97	28.88	29.00	3176800
2000-09-22	27.22	29.59	26.88	29.16	3675000
2000-09-25	29.25	29.53	27.81	28.03	1964200
2000-09-26	28.50	29.78	28.00	28.06	1698600
2000-09-27	28.63	29.38	27.78	27.97	1208400
2000-09-28	27.75	29.13	27.25	28.34	1909600
2000-09-29	27.69	27.81	26.38	26.88	1840800
2000-10-02	27.17	27.50	25.84	26.22	1587200
2000-10-03	26.72	26.75	24.38	24.41	2485000
2000-10-04	24.25	26.19	24.19	25.56	3932800
2000-10-05	25.25	26.31	24.88	25.59	2601600
2000-10-06	25.49	25.88	23.47	24.19	2064600
2000-10-09	24.38	24.59	22.47	24.00	1861000
2000-10-10	21.47	22.50	20.75	21.75	4037000
2000-10-11	21.53	24.25	21.22	22.34	3631000
2000-10-12	23.50	24.75	22.13	22.25	1504700
2000-10-13	23.75	25.63	22.56	24.63	1869800
2000-10-16	25.00	25.00	23.56	24.19	1590100
2000-10-17	24.81	24.81	21.19	22.56	2186000
2000-10-18	21.56	26.19	20.19	22.31	3101800
2000-10-19	24.31	26.25	23.13	25.44	1757000
2000-10-20	25.31	27.00	24.19	26.31	1845900
2000-10-23	26.00	27.75	25.94	26.75	1593600
2000-10-24	26.75	26.81	24.75	25.25	2806100
2000-10-25	24.47	24.48	22.13	22.50	1609100
2000-10-26	22.88	25.06	22.00	24.75	1903200
2000-10-27	25.00	26.00	24.75	25.25	1921400
2000-10-30	25.13	26.00	24.38	25.63	1370500
2000-10-31	25.78	29.63	25.75	29.19	2970300
2000-11-01	26.44	26.63	24.75	25.00	3753400
2000-11-02	27.19	27.25	26.00	26.88	1761500
2000-11-03	26.88	27.00	25.83	26.06	1017900
2000-11-06	26.13	27.00	25.56	25.88	764400
2000-11-07	25.27	25.38	22.31	23.56	2353700
2000-11-08	23.53	23.88	21.69	22.00	1264700
2000-11-09	21.69	21.69	20.00	21.00	2280400
2000-11-10	20.44	20.88	19.81	20.25	1147000
2000-11-13	19.75	23.00	19.38	21.38	2075000
2000-11-14	22.06	23.00	21.19	21.75	1818600
2000-11-15	21.94	23.50	21.56	22.25	2291000
2000-11-16	21.38	21.69	20.56	20.81	1905600
2000-11-17	20.31	21.31	19.81	20.75	776200
2000-11-20	20.13	21.69	19.94	20.88	1517500
2000-11-21	20.94	21.06	19.63	19.88	1174100
2000-11-22	19.72	20.00	18.56	18.63	1838500
2000-11-24	19.25	20.69	19.00	20.36	529500
2000-11-27	20.25	20.44	18.56	19.06	1367900
2000-11-28	19.25	19.25	17.00	17.50	2137100
2000-11-29	17.50	18.13	16.88	17.56	1297600
2000-11-30	15.50	17.31	15.00	16.63	3204300
2000-12-01	16.75	17.88	16.63	17.00	1301600
2000-12-04	17.06	17.81	15.63	17.50	1943600
2000-12-05	17.69	18.38	17.13	18.25	1912700
2000-12-06	18.13	18.69	17.63	17.63	2728000
2000-12-07	17.63	17.69	16.50	16.56	1897200
2000-12-08	17.44	20.86	17.38	19.50	4634600
2000-12-11	19.56	21.13	18.94	20.75	1541600
2000-12-12	20.38	20.44	18.13	18.69	3054800
2000-12-13	19.00	19.19	17.69	17.81	1951500
2000-12-14	18.06	18.19	17.13	17.25	3161700
2000-12-15	17.06	17.25	16.81	17.19	3746700
2000-12-18	17.56	18.31	17.13	17.31	1418500
2000-12-19	16.94	18.50	16.88	16.94	1776700
2000-12-20	16.81	16.86	15.75	16.38	2550200
2000-12-21	16.38	16.63	15.38	15.88	3106700
2000-12-22	15.88	18.00	15.88	17.94	1778500
2000-12-26	18.06	18.75	17.56	17.75	898400
2000-12-27	17.88	19.06	16.75	17.00	1962400
2000-12-28	17.00	18.44	17.00	18.19	941400
2000-12-29	18.25	19.00	17.88	18.38	2201600
2001-01-02	18.53	18.75	17.38	17.81	1762400
2001-01-03	17.28	20.44	16.75	20.19	2007000
2001-01-04	19.88	21.94	19.50	20.75	2918100
2001-01-05	21.38	21.38	19.69	20.31	1751000
2001-01-08	20.25	20.44	19.13	19.94	1537600
2001-01-09	20.56	20.63	19.69	20.38	850800
2001-01-10	19.81	21.88	19.63	21.38	1869400
2001-01-11	20.94	23.81	20.88	23.25	2504000
2001-01-12	23.38	23.75	22.19	23.00	1150700
2001-01-16	22.98	23.13	21.06	22.25	1722100
2001-01-17	23.25	24.50	23.25	23.75	1484100
2001-01-18	22.89	25.13	22.19	24.75	3842300
2001-01-19	26.00	26.25	23.75	24.38	3550800
2001-01-22	24.63	24.63	23.44	24.06	1545300
2001-01-23	23.63	24.19	23.56	24.06	2239000
2001-01-24	24.16	24.88	23.88	24.31	2816100
2001-01-25	24.30	24.31	23.00	23.38	1355100
2001-01-26	22.94	23.00	22.00	22.88	2220100
2001-01-29	22.81	23.88	22.19	23.56	928700
2001-01-30	23.44	24.75	23.44	24.38	2869400
2001-01-31	25.00	26.88	24.75	25.94	4880000
2001-02-01	26.00	27.25	25.63	26.25	2045200
2001-02-02	26.25	26.38	24.13	24.38	1450300
2001-02-05	24.44	24.44	23.03	23.75	869000
2001-02-06	23.44	25.06	23.38	24.13	1215200
2001-02-07	23.38	23.75	22.00	22.50	2926900
2001-02-08	22.56	23.44	22.25	22.50	857600
2001-02-09	22.44	22.88	21.25	21.81	2182700
2001-02-12	21.63	23.50	21.63	22.13	2482600
2001-02-13	22.25	23.63	22.00	22.06	922900
2001-02-14	22.19	23.50	22.00	23.44	3173200
2001-02-15	23.75	26.13	23.69	25.44	2994100
2001-02-16	23.63	24.06	21.75	22.75	3296600
2001-02-20	22.75	23.13	20.44	20.50	1862600
2001-02-21	20.25	22.69	20.19	21.25	3010800
2001-02-22	21.38	22.38	20.19	20.75	1938000
2001-02-23	20.69	21.31	19.50	21.03	1584200
2001-02-26	21.28	21.31	19.69	20.50	1226300
2001-02-27	20.38	20.38	18.56	19.00	3079700
2001-02-28	18.56	19.06	17.56	18.50	2453100
2001-03-01	18.00	19.63	17.38	19.56	3326600
2001-03-02	18.50	21.69	18.50	20.19	6550200
2001-03-05	20.25	20.94	20.13	20.69	2894400
2001-03-06	21.50	22.38	21.31	21.81	2777700
2001-03-07	21.97	22.00	20.63	21.06	1581500
2001-03-08	20.88	21.19	20.13	20.50	2924000
2001-03-09	20.19	20.50	18.81	18.94	2069600
2001-03-12	18.81	19.56	18.19	18.20	1466200
2001-03-13	19.00	19.81	18.31	19.75	2152500
2001-03-14	19.31	20.38	19.00	19.55	1732500
2001-03-15	20.38	20.50	18.19	18.25	1673000
2001-03-16	17.50	18.38	17.38	17.56	2117000
2001-03-19	18.00	19.25	17.50	19.06	1200300
2001-03-20	18.94	20.31	18.50	18.56	2422800
2001-03-21	18.75	20.00	18.44	19.42	2789400
2001-03-22	19.50	22.00	19.31	21.25	2997000
2001-03-23	21.88	22.19	20.38	21.63	2375200
2001-03-26	21.88	21.88	20.69	20.86	1377800
2001-03-27	20.84	21.69	19.56	20.44	3046800
2001-03-28	19.75	20.81	18.94	19.38	2362700
2001-03-29	19.31	20.00	18.13	18.88	2128700
2001-03-30	18.97	19.00	17.63	18.19	2725800
2001-04-02	18.22	18.63	17.00	17.44	2345800
2001-04-03	17.19	17.44	16.19	16.75	2704400
2001-04-04	16.81	17.25	15.88	16.19	2217100
2001-04-05	17.00	18.69	16.94	18.50	2099600
2001-04-06	18.13	18.19	17.00	17.19	1286000
2001-04-09	17.77	18.00	15.95	17.00	1374100
2001-04-10	17.26	18.75	17.00	18.71	2505000
2001-04-11	20.76	21.96	20.00	20.70	3857100
2001-04-12	20.01	21.97	19.25	21.90	1994800
2001-04-16	21.06	21.94	20.40	21.12	1696900
2001-04-17	20.25	21.80	20.15	20.63	2005200
2001-04-18	21.85	24.63	21.81	23.15	4236700
2001-04-19	23.15	25.18	22.88	25.18	2792600
2001-04-20	25.80	26.40	24.70	25.17	4369200
2001-04-23	24.55	24.55	23.45	23.69	1455800
2001-04-24	23.43	25.28	23.28	23.66	1621700
2001-04-25	23.31	24.05	23.09	24.02	1380600
2001-04-26	24.00	24.35	22.57	22.67	1312300
2001-04-27	23.17	24.03	23.09	23.85	693700
2001-04-30	24.26	25.10	23.86	24.63	1245800
2001-05-01	24.50	24.69	23.40	24.64	1439700
2001-05-02	24.90	25.90	24.55	25.25	1473400
2001-05-03	24.91	24.96	23.75	24.03	1123600
2001-05-04	23.60	25.01	23.07	24.77	1765300
2001-05-07	24.50	25.58	24.33	24.42	2666400
2001-05-08	24.51	25.25	24.50	24.95	1943400
2001-05-09	24.35	24.55	23.75	24.12	2367000
2001-05-10	25.07	25.16	24.15	24.36	2189700
2001-05-11	24.11	24.83	23.90	24.04	1629900
2001-05-14	23.90	24.00	22.63	23.26	966100
2001-05-15	23.18	23.89	22.75	23.20	1179400
2001-05-16	23.10	24.85	22.65	24.78	2371200
2001-05-17	24.50	25.24	24.07	24.90	2167200
2001-05-18	24.47	25.24	24.25	24.89	2050900
2001-05-21	24.82	27.18	24.82	27.16	1825100
2001-05-22	27.00	27.64	26.50	26.65	1534500
2001-05-23	26.45	26.51	24.96	25.01	1361800
2001-05-24	25.07	25.10	23.51	24.48	1738800
2001-05-25	24.59	25.05	24.00	24.22	736000
2001-05-29	24.05	24.05	22.68	22.72	629800
2001-05-30	22.48	22.60	21.12	21.25	1488000
2001-05-31	21.41	22.38	21.33	21.76	1128600
2001-06-01	21.98	23.00	21.60	22.99	1420300
2001-06-04	22.74	22.99	22.06	22.10	779300
2001-06-05	22.59	24.40	22.47	23.90	1628100
2001-06-06	23.85	24.18	23.10	23.50	1511200
2001-06-07	23.34	25.90	23.27	25.90	2203300
2001-06-08	25.04	25.81	24.84	24.92	2157200
2001-06-11	24.80	24.84	23.75	23.95	1005700
2001-06-12	23.35	24.50	22.61	24.13	1175600
2001-06-13	24.23	24.63	22.80	23.05	1285600
2001-06-14	22.63	23.13	21.55	21.80	1727700
2001-06-15	21.65	22.42	21.12	22.27	2091500
2001-06-18	22.22	23.01	21.75	21.90	1893600
2001-06-19	22.30	22.96	21.42	21.71	2367400
2001-06-20	21.32	21.80	20.88	21.79	1727600
2001-06-21	21.70	22.10	21.14	21.98	1203700
2001-06-22	22.10	22.62	21.56	22.10	1609300
2001-06-25	22.57	22.96	22.00	22.88	878700
2001-06-26	22.50	23.32	22.20	22.90	1179100
2001-06-27	22.40	23.41	22.40	23.10	1642000
2001-06-28	23.40	24.52	23.08	23.92	2085700
2001-06-29	24.29	25.29	23.98	24.40	1593500
2001-07-02	24.65	25.34	24.29	24.88	772300
2001-07-03	24.68	25.25	24.28	24.77	504900
2001-07-05	24.59	25.00	24.21	24.41	930300
2001-07-06	24.28	24.28	22.75	22.85	1404400
2001-07-09	22.80	23.40	22.75	23.00	1261000
2001-07-10	23.33	23.65	22.20	22.55	1397800
2001-07-11	22.84	22.85	22.18	22.65	1988200
2001-07-12	23.26	25.19	23.16	24.71	1819600
2001-07-13	24.63	25.35	23.80	23.94	1972200
2001-07-16	23.77	24.24	22.86	23.05	1498300
2001-07-17	22.89	23.97	22.34	23.70	1666700
2001-07-18	23.50	23.85	22.52	22.99	707500
2001-07-19	23.41	24.53	23.41	24.21	2228500
2001-07-20	23.01	23.95	21.98	22.86	3248600
2001-07-23	23.20	23.32	21.70	21.96	1931400
2001-07-24	21.59	22.03	20.98	21.24	1874200
2001-07-25	21.25	21.73	20.28	21.60	2199700
2001-07-26	21.71	23.55	21.45	23.38	1398700
2001-07-27	23.35	25.40	23.31	24.06	1333300
2001-07-30	23.95	24.48	23.40	24.10	1231600
2001-07-31	24.10	24.85	23.80	24.20	971000
2001-08-01	24.79	25.81	24.78	25.25	2417600
2001-08-02	25.40	25.85	25.00	25.74	2240400
2001-08-03	25.48	25.56	25.11	25.33	801600
2001-08-06	25.10	25.54	24.86	25.45	984800
2001-08-07	24.82	25.00	24.26	24.91	1191500
2001-08-08	25.00	25.41	23.41	23.80	1718000
2001-08-09	23.68	24.34	23.54	24.16	962500
2001-08-10	24.09	24.50	23.19	24.25	1234200
2001-08-13	24.45	25.20	24.15	25.14	945200
2001-08-14	25.16	25.44	24.72	24.87	1517000
2001-08-15	24.79	25.09	23.63	23.84	1530500
2001-08-16	23.70	24.04	23.01	23.95	1617600
2001-08-17	22.59	23.40	22.59	22.81	996000
2001-08-20	22.81	23.05	22.66	22.86	1094000
2001-08-21	23.01	23.09	21.88	21.95	982800
2001-08-22	22.12	23.12	22.08	23.07	918900
2001-08-23	23.07	23.57	22.81	22.88	1205200
2001-08-24	23.01	24.14	23.01	24.10	1191400
2001-08-27	23.87	24.75	23.85	24.44	1035700
2001-08-28	24.78	24.83	23.48	23.78	1252300
2001-08-29	23.88	24.02	22.62	23.05	1494100
2001-08-30	22.66	23.10	22.31	22.92	1179900
2001-08-31	22.84	23.59	22.56	23.37	1291000
2001-09-04	23.28	23.90	22.50	22.61	1886100
2001-09-05	22.62	22.99	21.73	22.71	1885500
2001-09-06	22.49	22.67	21.53	22.02	2229500
2001-09-07	21.82	22.87	21.65	22.52	3621200
2001-09-10	22.60	22.83	22.00	22.51	2129000
2001-09-17	21.67	21.68	20.03	20.21	1686300
2001-09-18	20.30	20.86	19.32	19.36	1096000
2001-09-19	19.51	19.80	16.72	18.65	4510000
2001-09-20	18.08	18.97	17.20	17.42	1324700
2001-09-21	14.57	16.69	14.50	16.01	3989000
2001-09-24	16.41	16.82	15.98	16.58	1929400
2001-09-25	16.60	17.15	15.98	16.55	1358800
2001-09-26	16.63	16.63	15.04	15.36	1184000
2001-09-27	15.18	15.33	14.04	14.74	1999100
2001-09-28	14.84	15.83	14.64	15.70	1705600
2001-10-01	15.62	15.92	14.85	15.10	1987900
2001-10-02	15.20	15.43	14.77	14.82	1711000
2001-10-03	14.80	16.80	14.36	16.30	3229400
2001-10-04	16.74	17.87	16.50	17.35	3041200
2001-10-05	17.20	17.68	16.28	17.35	2732500
2001-10-08	17.18	18.38	16.70	17.85	1416200
2001-10-09	17.79	17.86	17.06	17.12	1513500
2001-10-10	17.15	18.65	17.05	18.59	1235500
2001-10-11	18.71	20.50	18.68	20.42	1502400
2001-10-12	20.32	20.32	19.07	20.28	1305900
2001-10-15	19.71	19.94	18.80	19.03	1394000
2001-10-16	19.08	19.33	18.66	19.17	2491900
2001-10-17	19.42	19.62	17.88	17.96	2604500
2001-10-18	17.80	18.05	17.37	17.66	1665400
2001-10-19	16.92	18.17	16.92	17.85	1162800
2001-10-22	17.85	18.54	17.39	18.20	1980600
2001-10-23	18.15	18.70	17.85	18.13	2334900
2001-10-24	17.85	18.75	17.76	18.72	1403200
2001-10-25	18.31	19.63	17.84	19.60	1138400
2001-10-26	19.45	19.97	19.34	19.37	2056000
2001-10-29	19.35	19.35	17.85	17.85	1355700
2001-10-30	17.55	17.65	16.98	17.08	1292300
2001-10-31	17.25	18.19	17.25	17.50	2980600
2001-11-01	17.66	18.78	17.26	18.69	1774900
2001-11-02	18.68	19.17	18.36	18.90	1384000
2001-11-05	19.15	19.89	19.07	19.62	1150200
2001-11-06	19.60	20.58	19.30	20.52	1753600
2001-11-07	20.35	20.63	19.91	20.23	1423600
2001-11-08	20.38	21.19	19.65	19.95	2476200
2001-11-09	19.95	20.10	19.50	19.99	1073200
2001-11-12	20.28	20.38	19.31	20.32	1719900
2001-11-13	20.61	21.19	20.28	20.93	2117000
2001-11-14	21.05	21.57	20.35	20.77	2097700
2001-11-15	20.45	21.25	20.37	20.88	1691000
2001-11-16	20.83	21.26	20.30	20.43	2465800
2001-11-19	20.65	20.72	19.73	20.15	1176400
2001-11-20	20.19	20.19	18.85	19.17	2120300
2001-11-21	19.00	19.64	18.78	19.41	2147700
2001-11-23	19.52	19.70	19.09	19.63	567900
2001-11-26	19.69	20.46	19.61	20.42	861900
2001-11-27	20.44	20.85	19.60	20.08	1346100
2001-11-28	19.90	20.24	19.07	19.10	1455600
2001-11-29	19.22	19.86	19.09	19.82	1250600
2001-11-30	19.64	19.82	19.20	19.42	1010100
2001-12-03	19.31	19.60	18.79	18.92	1422200
2001-12-04	18.95	20.13	18.95	20.12	1034300
2001-12-05	20.15	21.89	20.10	21.67	2163600
2001-12-06	21.69	21.95	21.13	21.49	1478400
2001-12-07	21.36	21.60	20.33	20.69	1350400
2001-12-10	20.62	21.18	20.50	20.84	2154400
2001-12-11	21.14	21.95	21.06	21.32	1969800
2001-12-12	21.40	22.22	21.20	21.93	2814900
2001-12-13	21.61	21.76	20.65	20.68	1854400
2001-12-14	20.80	21.55	20.70	21.33	1622900
2001-12-17	21.31	22.15	21.23	21.96	1636000
2001-12-18	22.11	22.65	21.99	22.25	3245000
2001-12-19	22.09	22.09	20.84	20.88	2091200
2001-12-20	20.65	20.80	19.70	19.80	2364200
2001-12-21	20.01	21.26	19.97	20.50	2645700
2001-12-24	20.74	20.74	20.25	20.30	344700
2001-12-26	20.40	21.30	20.34	20.64	669900
2001-12-27	20.64	21.47	20.64	21.19	778500
2001-12-28	21.28	21.70	21.05	21.28	562800
2001-12-31	21.26	21.40	20.57	20.57	747700
2002-01-02	20.80	21.15	20.38	21.09	1781500
2002-01-03	21.12	22.90	21.12	22.81	2122000
2002-01-04	22.90	23.30	22.26	22.88	1845800
2002-01-07	23.00	23.24	22.12	22.30	913700
2002-01-08	22.23	23.10	22.15	22.84	962800
2002-01-09	23.24	24.14	22.74	22.80	3728400
2002-01-10	22.77	23.20	22.30	22.61	1384100
2002-01-11	22.80	23.15	22.23	22.26	846200
2002-01-14	22.24	22.67	21.74	21.98	1179300
2002-01-15	22.07	22.29	21.10	21.60	1212200
2002-01-16	21.30	21.91	20.97	21.02	1107400
2002-01-17	21.31	21.93	20.95	21.93	1424700
2002-01-18	20.68	21.70	20.68	21.03	1231900
2002-01-22	21.20	21.29	19.98	20.03	1088000
2002-01-23	20.15	20.92	20.05	20.71	926600
2002-01-24	20.82	21.84	20.82	21.39	1994600
2002-01-25	21.50	22.04	21.25	21.93	1196200
2002-01-28	22.03	22.59	21.97	22.54	1115200
2002-01-29	22.51	22.86	21.89	21.92	1126700
2002-01-30	22.04	22.88	21.57	22.85	1213200
2002-01-31	22.90	23.15	21.90	22.34	1793200
2002-02-01	22.34	22.71	21.49	21.79	1043300
2002-02-04	21.90	22.43	21.35	21.45	948500
2002-02-05	21.44	21.60	20.89	21.09	1042300
2002-02-06	21.25	21.51	20.77	21.01	1039200
2002-02-07	21.07	21.20	20.00	20.00	1915100
2002-02-08	20.11	20.68	19.80	20.68	1795000
2002-02-11	20.61	21.34	20.50	21.10	1111600
2002-02-12	20.94	21.31	20.50	20.75	809300
2002-02-13	20.87	21.50	20.67	21.45	733200
2002-02-14	21.41	21.80	20.95	21.07	1001200
2002-02-15	21.16	21.37	20.42	20.43	884800
2002-02-19	20.40	20.40	19.25	19.30	1717600
2002-02-20	19.39	19.68	18.55	19.40	1935400
2002-02-21	19.30	19.31	18.00	18.10	1622000
2002-02-22	18.45	18.52	17.75	18.20	1624200
2002-02-25	18.20	19.18	18.14	18.92	1319400
2002-02-26	19.03	19.05	18.30	18.51	1197200
2002-02-27	18.54	18.78	17.79	17.80	1850000
2002-02-28	17.86	17.91	17.06	17.18	2007100
2002-03-01	17.26	19.05	17.26	19.00	2017200
2002-03-04	19.05	20.08	18.87	19.92	1617800
2002-03-05	19.82	21.34	19.64	20.89	2417800
2002-03-06	20.66	20.76	20.01	20.31	2718400
2002-03-07	20.41	20.69	19.78	20.29	1485800
2002-03-08	20.70	21.56	20.38	21.10	2968400
2002-03-11	20.96	20.97	20.08	20.39	930700
2002-03-12	19.95	19.95	19.30	19.54	1589400
2002-03-13	19.07	19.25	18.75	18.80	1358000
2002-03-14	18.82	19.43	18.76	18.79	978100
2002-03-15	18.72	19.25	18.72	19.07	976400
2002-03-18	19.31	19.77	18.82	19.09	1588800
2002-03-19	19.15	19.83	18.93	19.32	1411400
2002-03-20	19.16	19.17	18.36	18.37	2330200
2002-03-21	18.44	19.09	18.12	18.97	1551600
2002-03-22	19.00	19.25	18.43	18.77	996000
2002-03-25	18.70	19.07	17.93	17.93	1021200
2002-03-26	17.91	18.50	17.76	18.15	1052200
2002-03-27	18.08	18.15	17.29	17.39	2157900
2002-03-28	17.45	17.70	17.42	17.53	1240700
2002-04-01	17.44	18.49	16.98	18.22	1484300
2002-04-02	17.90	18.04	17.45	17.45	832600
2002-04-03	17.51	17.73	17.02	17.21	1078600
2002-04-04	17.21	17.71	17.00	17.68	1289600
2002-04-05	17.71	18.00	17.33	17.37	1382500
2002-04-08	17.14	17.64	16.70	17.49	1051100
2002-04-09	17.60	17.96	16.89	16.91	1201000
2002-04-10	16.94	17.49	16.68	17.25	1144300
2002-04-11	17.29	17.29	16.30	16.50	1767500
2002-04-12	16.90	16.95	16.27	16.77	1248900
2002-04-15	16.83	17.22	16.51	17.07	1071400
2002-04-16	17.49	17.81	17.41	17.73	2413900
2002-04-17	17.89	18.44	17.72	18.23	1838200
2002-04-18	18.17	18.17	17.36	17.53	1264100
2002-04-19	17.65	17.80	16.87	16.95	1826400
2002-04-22	16.85	16.86	16.32	16.46	868900
2002-04-23	14.19	14.60	11.85	12.20	17637400
2002-04-24	12.20	12.26	11.14	11.50	7287600
2002-04-25	11.34	11.90	10.94	11.41	2865300
2002-04-26	11.63	11.73	11.11	11.27	1739600
2002-04-29	11.26	12.14	11.18	11.85	2300000
2002-04-30	11.67	12.05	11.35	11.85	2322300
2002-05-01	11.71	11.84	11.25	11.41	1838400
2002-05-02	11.60	11.74	11.00	11.20	2152600
2002-05-03	11.11	11.25	10.76	11.01	2298600
2002-05-06	10.90	11.45	10.89	10.95	1785200
2002-05-07	11.00	11.18	10.51	10.70	1980900
2002-05-08	11.11	12.25	11.10	12.13	2874300
2002-05-09	11.75	12.17	11.57	11.57	1783000
2002-05-10	11.65	11.90	11.03	11.19	1726800
2002-05-13	11.30	11.63	11.03	11.53	1491600
2002-05-14	12.01	12.57	11.91	12.29	2526900
2002-05-15	12.19	12.75	11.77	12.28	1823300
2002-05-16	12.39	12.45	12.00	12.27	1523000
2002-05-17	12.36	12.45	11.83	12.03	1831400
2002-05-20	11.94	12.08	11.68	11.74	1491400
2002-05-21	11.81	12.03	11.39	11.53	1509900
2002-05-22	11.48	11.63	11.20	11.52	1516600
2002-05-23	11.64	11.75	11.14	11.67	2509300
2002-05-24	11.31	11.63	11.21	11.35	2195900
2002-05-28	11.55	11.56	11.00	11.18	1761400
2002-05-29	11.08	11.09	10.75	10.79	2121400
2002-05-30	10.79	11.00	10.49	10.94	1782900
2002-05-31	11.09	11.19	10.65	10.70	1609100
2002-06-03	10.71	10.74	10.03	10.23	2033800
2002-06-04	10.28	10.70	10.13	10.45	2219200
2002-06-05	10.54	10.67	10.10	10.24	1493400
2002-06-06	10.21	10.26	9.83	9.85	2668700
2002-06-07	9.69	9.85	9.34	9.57	3734000
2002-06-10	9.70	9.90	9.29	9.31	2285500
2002-06-11	9.48	9.50	8.61	8.85	2495200
2002-06-12	8.85	9.28	8.76	8.90	2170600
2002-06-13	8.84	9.07	8.60	8.64	1668800
2002-06-14	8.57	8.80	8.25	8.68	1645000
2002-06-17	8.80	9.04	8.71	8.97	1574300
2002-06-18	8.94	9.27	8.65	8.71	1077700
2002-06-19	8.80	8.90	8.22	8.22	1880200
2002-06-20	8.36	8.55	7.75	7.81	1759600
2002-06-21	8.00	8.11	7.66	7.90	4585000
2002-06-24	7.89	8.46	7.70	8.40	2683900
2002-06-25	8.44	8.65	7.97	8.09	1589700
2002-06-26	7.65	8.24	7.55	8.16	1703400
2002-06-27	8.24	8.81	8.16	8.64	1577400
2002-06-28	8.64	9.08	6.94	8.69	4401300
2002-07-01	8.81	8.85	7.95	8.14	2046800
2002-07-02	8.21	8.25	7.76	7.95	1227200
2002-07-03	7.90	8.25	7.74	8.22	1163400
2002-07-05	8.42	9.20	8.40	9.19	487800
2002-07-08	9.03	9.36	8.43	8.56	1164300
2002-07-09	8.51	8.88	8.27	8.75	1330900
2002-07-10	8.93	8.97	8.22	8.39	995300
2002-07-11	8.40	8.85	8.15	8.79	1914100
2002-07-12	8.85	9.01	8.34	8.34	2440300
2002-07-15	8.35	8.60	8.05	8.60	1766000
2002-07-16	8.41	9.33	8.32	8.81	1675300
2002-07-17	8.90	9.21	8.08	8.28	1684700
2002-07-18	8.29	8.50	7.91	7.94	990200
2002-07-19	8.04	8.23	7.55	7.60	1323200
2002-07-22	7.66	7.89	7.26	7.50	1016300
2002-07-23	7.44	7.78	6.86	6.87	2014800
2002-07-24	6.70	7.33	6.38	7.27	2229800
2002-07-25	7.35	7.36	6.00	6.45	2006900
2002-07-26	6.67	6.73	6.15	6.25	1314100
2002-07-29	6.44	7.19	6.30	6.71	1734000
2002-07-30	6.56	6.98	6.52	6.78	1816000
2002-07-31	6.70	6.72	6.39	6.50	925500
2002-08-01	6.49	6.62	6.16	6.20	709400
2002-08-02	6.26	6.26	5.70	5.93	1284200
2002-08-05	5.90	6.06	5.50	5.73	1384300
2002-08-06	5.81	6.22	5.72	5.92	2292500
2002-08-07	6.18	6.43	5.78	6.18	2166400
2002-08-08	6.13	6.50	5.90	6.45	930100
2002-08-09	6.28	6.54	6.16	6.38	906000
2002-08-12	6.14	6.35	5.95	5.95	601200
2002-08-13	5.99	6.18	5.50	5.53	1351800
2002-08-14	5.62	5.95	5.35	5.92	1270800
2002-08-15	5.98	6.45	5.90	6.35	1959300
2002-08-16	6.25	6.87	6.19	6.87	2088400
2002-08-19	6.90	7.11	6.70	7.06	1422500
2002-08-20	7.00	7.00	6.75	6.88	992800
2002-08-21	6.98	7.29	6.91	7.26	1186700
2002-08-22	7.25	7.39	7.02	7.13	1046800
2002-08-23	7.10	7.18	6.90	7.06	994000
2002-08-26	7.15	7.15	6.78	7.10	1195800
2002-08-27	7.08	7.14	6.70	6.83	695000
2002-08-28	6.83	6.83	6.31	6.55	2812100
2002-08-29	6.63	6.65	6.18	6.45	1388000
2002-08-30	6.11	6.59	6.11	6.38	1084100
2002-09-03	6.28	6.48	6.00	6.22	2401500
2002-09-04	6.25	6.88	6.12	6.72	2214500
2002-09-05	6.51	6.87	6.51	6.65	1197400
2002-09-06	6.79	7.00	6.76	6.97	1045700
2002-09-09	6.89	7.13	6.70	6.95	691800
2002-09-10	7.00	7.33	6.95	7.10	977500
2002-09-11	7.07	7.72	7.06	7.33	1187100
2002-09-12	7.32	7.33	6.94	6.94	806600
2002-09-13	6.94	7.02	6.69	6.83	665600
2002-09-16	6.69	6.84	6.42	6.53	999200
2002-09-17	6.61	6.97	6.50	6.61	1554100
2002-09-18	6.61	6.65	6.35	6.49	534300
2002-09-19	6.22	6.53	6.21	6.29	697400
2002-09-20	6.60	6.70	6.12	6.29	1502700
2002-09-23	6.27	6.33	5.94	6.08	700100
2002-09-24	6.00	6.31	5.91	6.00	923100
2002-09-25	6.02	6.64	6.00	6.50	1423400
2002-09-26	6.59	6.79	6.40	6.56	1455600
2002-09-27	6.58	6.78	6.34	6.44	864800
2002-09-30	6.29	6.47	6.09	6.22	676000
2002-10-01	6.24	6.45	6.12	6.41	1080600
2002-10-02	6.45	6.73	6.24	6.24	1008000
2002-10-03	6.10	6.30	5.78	5.83	948100
2002-10-04	5.96	5.99	5.40	5.63	1034800
2002-10-07	5.59	5.65	5.19	5.26	965700
2002-10-08	5.29	5.39	4.58	4.68	1731900
2002-10-09	4.61	4.86	4.27	4.34	1960000
2002-10-10	4.25	4.64	4.08	4.41	2520500
2002-10-11	4.65	4.91	4.55	4.75	2862100
2002-10-14	4.68	4.99	4.58	4.96	679800
2002-10-15	5.07	5.84	5.06	5.81	1751900
2002-10-16	5.29	5.80	5.22	5.37	2111000
2002-10-17	5.62	5.90	5.50	5.64	2003700
2002-10-18	5.29	5.62	5.16	5.52	1535000
2002-10-21	5.48	5.85	5.33	5.80	1601700
2002-10-22	5.79	5.79	5.32	5.32	1009200
2002-10-23	5.35	6.60	5.32	6.59	3637200
2002-10-24	6.63	6.73	6.00	6.00	1882800
2002-10-25	6.00	6.42	5.97	6.35	898600
2002-10-28	6.43	6.77	6.30	6.32	1479600
2002-10-29	6.32	6.35	5.96	6.30	1915100
2002-10-30	6.27	7.00	6.27	7.00	1698400
2002-10-31	7.00	7.05	6.58	6.77	1372200
2002-11-01	6.74	7.60	6.52	7.59	2253900
2002-11-04	7.72	8.70	7.62	8.11	4211600
2002-11-05	8.06	8.07	7.26	7.73	1922100
2002-11-06	7.75	8.43	7.65	8.39	1176700
2002-11-07	7.99	8.25	7.14	7.16	2011900
2002-11-08	7.15	7.27	6.82	6.96	1764700
2002-11-11	6.91	6.96	6.54	6.65	850900
2002-11-12	6.75	7.32	6.72	6.96	2054000
2002-11-13	6.86	7.15	6.75	6.96	1206000
2002-11-14	7.08	7.73	7.00	7.73	1941000
2002-11-15	7.66	8.04	7.54	7.85	2075200
2002-11-18	8.00	8.39	7.92	8.20	1671800
2002-11-19	8.12	8.13	7.77	7.81	1204700
2002-11-20	7.81	8.73	7.80	8.71	1057800
2002-11-21	8.84	9.59	8.83	9.33	2658700
2002-11-22	9.05	9.51	9.02	9.28	1179600
2002-11-25	9.29	9.91	9.26	9.84	1646600
2002-11-26	9.82	9.83	9.41	9.51	1851400
2002-11-27	9.68	10.42	9.62	10.33	1714900
2002-11-29	10.35	10.40	9.97	10.00	450900
2002-12-02	10.19	10.79	10.14	10.74	2245900
2002-12-03	10.58	10.59	9.90	9.92	1493300
2002-12-04	9.45	9.50	8.99	9.10	1967900
2002-12-05	9.27	9.40	8.82	9.03	1075900
2002-12-06	8.70	10.01	8.64	9.52	2408300
2002-12-09	9.35	9.38	8.68	8.69	1452600
2002-12-10	8.83	9.22	8.62	9.19	938300
2002-12-11	9.11	9.38	8.89	9.17	688600
2002-12-12	9.10	9.32	8.91	9.07	546300
2002-12-13	8.89	9.07	8.67	8.91	925200
2002-12-16	9.03	9.41	8.80	9.39	624100
2002-12-17	9.00	9.57	9.00	9.12	960000
2002-12-18	8.90	8.95	8.11	8.24	1728800
2002-12-19	8.13	8.37	8.04	8.21	1167100
2002-12-20	7.99	8.46	7.96	8.10	1385400
2002-12-23	8.06	8.73	8.05	8.65	1238000
2002-12-24	8.63	8.73	8.52	8.54	357800
2002-12-26	8.58	8.90	8.53	8.71	369500
2002-12-27	8.77	8.78	8.49	8.61	516400
2002-12-30	8.64	8.79	8.50	8.50	1119500
2002-12-31	8.60	8.98	8.48	8.77	1031300
2003-01-02	8.83	9.42	8.64	9.40	798800
2003-01-03	9.37	9.46	9.04	9.17	656100
2003-01-06	9.21	9.87	9.18	9.68	732300
2003-01-07	9.77	10.15	9.51	9.73	998300
2003-01-08	9.63	9.70	9.25	9.30	577600
2003-01-09	9.30	9.94	9.30	9.81	659400
2003-01-10	9.55	10.02	9.49	9.85	1101500
2003-01-13	9.99	10.12	9.70	9.92	1343500
2003-01-14	9.79	10.30	9.59	10.05	2303800
2003-01-15	9.95	10.14	9.52	9.91	1541200
2003-01-16	9.82	10.01	9.27	9.45	1009000
2003-01-17	9.50	9.50	8.57	8.69	1282900
2003-01-21	8.58	8.93	8.54	8.66	657200
2003-01-22	8.50	9.05	8.50	8.87	1424800
2003-01-23	8.97	9.18	8.60	8.95	1234000
2003-01-24	8.80	8.99	8.20	8.38	2636400
2003-01-27	8.36	8.41	8.04	8.10	1544900
2003-01-28	8.10	8.31	7.83	8.03	1114900
2003-01-29	8.06	8.51	7.80	8.48	947400
2003-01-30	8.50	8.50	7.79	7.83	668800
2003-01-31	7.70	7.96	7.44	7.55	1224400
2003-02-03	7.67	7.76	7.42	7.48	773700
2003-02-04	7.60	7.63	7.37	7.57	485500
2003-02-05	7.65	7.93	7.39	7.49	611400
2003-02-06	7.48	7.63	7.26	7.38	567600
2003-02-07	7.50	7.50	7.08	7.13	608000
2003-02-10	7.19	7.28	6.98	7.14	862500
2003-02-11	7.23	7.25	6.90	7.12	659200
2003-02-12	7.07	7.28	6.82	6.91	703900
2003-02-13	6.92	7.04	6.70	6.89	578300
2003-02-14	6.88	7.34	6.85	7.31	632600
2003-02-18	7.44	7.73	7.34	7.59	634700
2003-02-19	7.50	7.62	7.18	7.32	561900
2003-02-20	7.33	7.65	7.33	7.42	674700
2003-02-21	7.75	7.79	7.37	7.66	966700
2003-02-24	7.63	7.81	7.46	7.74	1010000
2003-02-25	7.64	7.64	7.04	7.30	1429300
2003-02-26	7.26	7.33	6.80	7.13	955300
2003-02-27	7.27	7.31	7.02	7.23	587300
2003-02-28	7.20	7.44	7.20	7.32	494000
2003-03-03	7.41	7.54	7.03	7.09	496400
2003-03-04	7.04	7.17	6.85	6.87	535200
2003-03-05	6.88	7.18	6.86	7.00	469800
2003-03-06	6.94	7.08	6.90	6.96	318700
2003-03-07	6.88	7.05	6.74	6.99	448500
2003-03-10	7.00	7.00	6.63	6.67	349700
2003-03-11	6.67	6.76	6.50	6.56	404400
2003-03-12	6.50	6.93	6.47	6.93	547100
2003-03-13	7.03	7.21	6.97	7.18	828100
2003-03-14	7.11	7.30	6.84	6.84	1116600
2003-03-17	6.75	7.89	6.73	7.83	1444500
2003-03-18	7.80	8.34	7.70	8.34	1914300
2003-03-19	8.25	8.28	7.82	7.96	854600
2003-03-20	7.90	8.38	7.86	8.32	768300
2003-03-21	8.49	8.60	8.16	8.31	830300
2003-03-24	8.15	8.25	7.75	7.83	767300
2003-03-25	7.83	8.06	7.69	8.00	760800
2003-03-26	8.00	8.15	7.82	7.88	543300
2003-03-27	7.79	7.87	7.60	7.66	565400
2003-03-28	7.64	7.78	7.45	7.46	413500
2003-03-31	7.44	7.72	7.13	7.54	1210400
2003-04-01	7.60	7.85	7.45	7.57	546000
2003-04-02	7.77	8.05	7.74	7.90	625300
2003-04-03	7.89	8.03	7.76	7.85	514900
2003-04-04	7.97	7.98	7.61	7.61	492000
2003-04-07	7.92	8.13	7.66	7.80	571200
2003-04-08	7.74	7.81	7.44	7.68	587700
2003-04-09	7.68	7.89	7.40	7.44	537900
2003-04-10	7.50	7.92	7.44	7.85	751100
2003-04-11	7.95	8.03	7.61	7.72	568500
2003-04-14	7.70	7.85	7.59	7.83	504900
2003-04-15	7.75	7.95	7.64	7.78	590400
2003-04-16	7.85	8.10	7.80	7.96	712900
2003-04-17	7.78	8.57	7.71	8.54	2545600
2003-04-21	8.55	8.60	8.24	8.36	870800
2003-04-22	8.22	8.81	8.11	8.48	1721700
2003-04-23	8.41	8.82	8.33	8.75	1043600
2003-04-24	8.59	8.68	8.39	8.40	594100
2003-04-25	8.41	8.42	8.03	8.06	762700
2003-04-28	8.09	8.34	8.07	8.20	807300
2003-04-29	8.25	8.77	8.24	8.68	1250700
2003-04-30	8.66	8.83	8.48	8.66	855100
2003-05-01	8.64	8.83	8.52	8.64	814000
2003-05-02	8.67	8.92	8.66	8.80	750200
2003-05-05	8.92	9.10	8.85	8.91	1012400
2003-05-06	8.92	9.12	8.63	9.05	672300
2003-05-07	8.93	9.05	8.84	8.89	443900
2003-05-08	8.84	8.88	8.68	8.75	446800
2003-05-09	8.77	8.86	8.65	8.80	759500
2003-05-12	8.74	8.91	8.62	8.89	806000
2003-05-13	8.83	8.94	8.63	8.88	1541400
2003-05-14	9.00	9.17	8.67	9.08	1130200
2003-05-15	9.11	9.25	8.68	8.75	1327400
2003-05-16	9.19	9.22	8.51	8.53	1907400
2003-05-19	8.44	8.50	8.18	8.22	1281200
2003-05-20	8.25	8.48	8.15	8.23	833300
2003-05-21	8.10	8.21	8.02	8.13	727800
2003-05-22	8.20	8.39	8.15	8.27	715600
2003-05-23	8.23	8.48	8.19	8.30	498000
2003-05-27	8.28	9.06	8.19	8.97	1504900
2003-05-28	8.96	9.13	8.57	8.60	1175600
2003-05-29	8.60	9.00	8.60	8.90	780100
2003-05-30	8.92	9.18	8.86	9.10	1130500
2003-06-02	9.15	9.35	8.77	8.86	1625000
2003-06-03	8.84	9.20	8.75	9.20	766100
2003-06-04	9.21	9.43	9.09	9.40	685700
2003-06-05	9.35	9.40	8.93	9.17	1096500
2003-06-06	9.26	9.56	9.17	9.25	2029900
2003-06-09	9.21	9.21	8.70	8.75	780300
2003-06-10	8.70	8.85	8.50	8.75	1323000
2003-06-11	8.90	8.90	8.35	8.75	1434800
2003-06-12	8.58	8.75	8.15	8.18	1890300
2003-06-13	8.12	8.60	8.09	8.41	3369600
2003-06-16	8.56	9.00	8.54	8.74	1632200
2003-06-17	8.20	8.31	8.12	8.16	7560100
2003-06-18	8.13	8.45	7.56	8.30	4669000
2003-06-19	8.50	8.50	8.20	8.20	3041200
2003-06-20	8.11	8.50	8.11	8.32	1749800
2003-06-23	8.35	8.35	8.08	8.11	2909000
2003-06-24	8.07	8.36	7.98	8.14	1501700
2003-06-25	8.16	8.42	8.10	8.22	1407000
2003-06-26	8.39	8.42	8.25	8.40	1147000
2003-06-27	8.21	8.44	8.02	8.36	2392300
2003-06-30	8.37	8.50	8.19	8.29	2253200
2003-07-01	8.10	8.37	8.03	8.34	1083000
2003-07-02	8.38	8.53	8.34	8.40	1015000
2003-07-03	8.61	8.61	8.27	8.27	658800
2003-07-07	8.26	8.91	8.25	8.85	1586300
2003-07-08	8.64	8.90	8.57	8.81	923900
2003-07-09	8.84	9.06	8.66	8.89	2192100
2003-07-10	8.83	8.90	8.53	8.70	741500
2003-07-11	8.72	8.95	8.63	8.94	2273100
2003-07-14	9.05	9.10	8.80	8.93	1376200
2003-07-15	8.86	9.13	8.82	8.89	1050500
2003-07-16	8.97	9.00	8.75	8.86	924600
2003-07-17	8.74	8.75	8.32	8.38	1347900
2003-07-18	8.45	8.51	8.19	8.34	1205000
2003-07-21	8.34	8.34	7.83	7.95	825600
2003-07-22	7.90	8.29	7.63	8.04	5458800
2003-07-23	8.12	8.12	7.74	7.90	3341800
2003-07-24	7.96	8.05	7.68	7.79	1612900
2003-07-25	7.81	7.81	7.21	7.62	2471200
2003-07-28	7.63	8.05	7.63	8.01	1379300
2003-07-29	8.00	8.09	7.82	7.97	1328900
2003-07-30	7.99	8.01	7.90	7.95	1260700
2003-07-31	8.01	8.15	7.75	7.77	1824900
2003-08-01	8.02	8.02	7.60	7.72	2486200
2003-08-04	7.59	7.76	7.43	7.68	2520300
2003-08-05	7.67	7.69	7.31	7.34	1636500
2003-08-06	7.33	7.48	7.20	7.24	1175300
2003-08-07	7.22	7.29	7.12	7.15	869400
2003-08-08	7.17	7.20	7.00	7.07	2463900
2003-08-11	7.10	7.24	6.99	7.05	924400
2003-08-12	7.21	7.46	7.01	7.42	1669100
2003-08-13	7.34	7.67	7.30	7.53	1990000
2003-08-14	7.57	7.73	7.50	7.66	1418700
2003-08-15	7.76	7.77	7.58	7.72	600200
2003-08-18	7.76	8.09	7.71	8.00	1217500
2003-08-19	8.04	8.14	7.90	8.11	983700
2003-08-20	8.11	8.30	7.99	8.15	1455200
2003-08-21	8.10	8.32	8.08	8.31	948500
2003-08-22	8.40	8.74	8.09	8.09	1234000
2003-08-25	8.10	8.23	7.99	8.09	1041100
2003-08-26	8.20	8.20	7.90	8.02	877000
2003-08-27	8.12	8.50	8.09	8.42	888000
2003-08-28	8.49	8.69	8.27	8.63	1112900
2003-08-29	8.69	8.90	8.56	8.80	844600
2003-09-02	8.73	9.00	8.65	8.99	1651900
2003-09-03	8.95	9.14	8.83	9.05	2298200
2003-09-04	8.96	9.40	8.95	9.26	1583600
2003-09-05	9.20	9.50	9.03	9.06	1197200
2003-09-08	9.07	9.69	9.07	9.65	2112100
2003-09-09	9.70	9.74	9.30	9.40	2195300
2003-09-10	9.11	9.30	8.58	8.63	1513800
2003-09-11	8.61	9.20	8.59	9.09	2126600
2003-09-12	8.50	8.76	7.97	8.53	4478400
2003-09-15	8.65	8.67	8.09	8.20	2535000
2003-09-16	8.29	8.42	8.20	8.30	1722000
2003-09-17	8.36	8.42	8.17	8.30	1293200
2003-09-18	8.24	8.38	8.10	8.21	888400
2003-09-19	8.06	8.35	8.00	8.28	930800
2003-09-22	8.22	8.25	7.88	7.89	854800
2003-09-23	8.00	8.20	7.87	8.16	1349700
2003-09-24	8.21	8.23	7.53	7.70	2230800
2003-09-25	7.81	7.90	7.45	7.47	782400
2003-09-26	7.40	7.60	7.25	7.25	909300
2003-09-29	7.06	7.57	7.04	7.40	1893600
2003-09-30	7.18	7.55	7.11	7.18	2447700
2003-10-01	7.23	7.39	7.11	7.25	1919100
2003-10-02	7.33	7.64	7.23	7.57	1447400
2003-10-03	7.84	7.95	7.65	7.89	1717000
2003-10-06	7.90	7.97	7.69	7.83	1131900
2003-10-07	7.63	8.08	7.63	7.99	1115700
2003-10-08	8.11	8.14	7.85	7.94	980500
2003-10-09	8.16	8.24	7.75	7.89	1000400
2003-10-10	7.41	7.70	7.31	7.51	2143800
2003-10-13	7.54	7.94	7.53	7.74	1012600
2003-10-14	7.81	8.00	7.63	8.00	510600
2003-10-15	8.10	8.18	7.88	7.90	533900
2003-10-16	7.90	8.13	7.88	8.13	481300
2003-10-17	8.22	8.22	7.59	7.66	896600
2003-10-20	7.70	7.75	7.34	7.59	1205600
2003-10-21	7.05	7.58	7.00	7.58	2128300
2003-10-22	7.47	7.49	7.15	7.26	1763400
2003-10-23	7.16	7.31	7.07	7.20	1279000
2003-10-24	7.08	7.25	7.08	7.18	905800
2003-10-27	7.17	7.31	7.15	7.28	908000
2003-10-28	7.40	7.98	7.32	7.89	1741300
2003-10-29	7.79	8.03	7.75	8.00	1135200
2003-10-30	8.09	8.09	7.68	7.91	1496900
2003-10-31	7.95	7.97	7.69	7.80	1242600
2003-11-03	7.90	8.11	7.85	8.03	1448400
2003-11-04	7.96	7.99	7.65	7.74	1186900
2003-11-05	7.70	7.99	7.65	7.96	2432000
2003-11-06	7.99	8.20	7.88	8.18	1407200
2003-11-07	8.19	8.33	7.99	8.14	1267200
2003-11-10	8.19	8.20	7.72	7.75	1074000
2003-11-11	7.78	7.92	7.69	7.71	747200
2003-11-12	7.71	8.29	7.70	8.20	1158700
2003-11-13	8.03	8.36	8.03	8.22	1093200
2003-11-14	8.20	8.45	7.88	7.91	1064900
2003-11-17	7.93	8.01	7.70	7.97	918400
2003-11-18	8.00	8.20	7.86	7.95	2056800
2003-11-19	7.97	8.20	7.83	8.15	1297300
2003-11-20	8.15	8.32	7.95	8.00	1766100
2003-11-21	8.08	8.35	8.03	8.34	1570400
2003-11-24	8.37	8.73	8.30	8.65	2214000
2003-11-25	9.20	9.40	8.80	8.91	4375600
2003-11-26	9.00	9.42	9.00	9.35	2631900
2003-11-28	9.33	9.50	9.21	9.47	650200
2003-12-01	9.57	9.68	9.15	9.49	2536700
2003-12-02	9.49	9.54	9.23	9.33	1802700
2003-12-03	9.45	9.70	9.14	9.24	2386500
2003-12-04	9.25	9.43	8.94	9.19	1132900
2003-12-05	9.00	9.08	8.85	9.00	1225700
2003-12-08	8.95	9.15	8.87	9.07	983200
2003-12-09	9.13	9.18	8.67	8.76	1613700
2003-12-10	8.60	8.83	8.42	8.55	1893800
2003-12-11	8.38	9.20	8.33	9.09	2014000
2003-12-12	9.23	9.33	8.91	9.12	1165900
2003-12-15	9.31	9.47	8.69	8.91	1724200
2003-12-16	8.85	9.00	8.50	8.78	1528100
2003-12-17	8.70	8.71	8.42	8.50	1098800
2003-12-18	8.52	9.14	8.52	9.05	1220800
2003-12-19	9.06	9.26	8.98	9.17	1704700
2003-12-22	9.24	9.45	9.12	9.45	2010900
2003-12-23	9.50	10.03	9.35	9.80	2288600
2003-12-24	9.82	9.86	9.75	9.80	682200
2003-12-26	9.70	9.86	9.70	9.80	610200
2003-12-29	9.85	10.00	9.79	10.00	1194400
2003-12-30	9.86	10.00	9.78	9.88	1233900
2003-12-31	9.84	10.00	9.59	9.68	929300
2004-01-02	9.60	10.05	9.58	9.95	1565500
2004-01-05	10.00	10.44	9.95	10.38	2570500
2004-01-06	10.37	11.50	10.31	11.25	5666200
2004-01-07	11.20	11.57	10.89	11.57	2531300
2004-01-08	11.68	12.03	11.53	12.00	2030300
2004-01-09	11.77	11.99	11.31	11.43	2312100
2004-01-12	11.53	11.96	11.47	11.79	2104300
2004-01-13	11.78	11.86	11.37	11.85	1486800
2004-01-14	11.85	11.85	11.40	11.57	1074400
2004-01-15	11.45	11.60	11.13	11.36	1016100
2004-01-16	11.60	11.99	11.47	11.95	1422500
2004-01-20	11.95	12.42	11.80	12.39	2136400
2004-01-21	12.40	12.40	11.83	12.07	1217000
2004-01-22	13.25	13.40	12.31	12.36	5603300
2004-01-23	11.11	11.91	11.09	11.73	3652900
2004-01-26	11.73	11.76	11.18	11.44	3361400
2004-01-27	11.35	11.40	10.76	10.76	2277500
2004-01-28	11.10	11.10	10.49	10.61	2275600
2004-01-29	10.50	10.75	10.23	10.50	1635800
2004-01-30	10.45	10.90	10.39	10.73	1677400
2004-02-02	11.08	11.08	10.53	10.53	863600
2004-02-03	10.52	10.71	10.48	10.61	651800
2004-02-04	10.44	10.47	9.96	10.04	1280000
2004-02-05	10.18	10.30	9.96	10.16	994400
2004-02-06	10.18	10.66	10.06	10.56	1640400
2004-02-09	10.56	10.79	10.44	10.53	791700
2004-02-10	10.60	11.00	10.53	10.70	824000
2004-02-11	10.53	11.08	10.53	10.95	983900
2004-02-12	10.85	11.13	10.68	10.81	725600
2004-02-13	10.76	11.00	10.41	10.51	927000
2004-02-17	10.56	10.95	10.55	10.92	735700
2004-02-18	10.85	11.16	10.81	10.92	1134500
2004-02-19	11.22	11.31	10.92	10.96	2190600
2004-02-20	10.91	10.93	10.50	10.69	1789800
2004-02-23	10.80	10.80	10.11	10.30	1046800
2004-02-24	10.24	10.41	9.98	10.09	1131000
2004-02-25	10.15	10.25	9.90	10.20	1251400
2004-02-26	10.10	10.20	9.94	10.08	2055400
2004-02-27	10.11	10.42	10.00	10.33	1429900
2004-03-01	10.36	11.16	10.36	10.39	2181700
2004-03-02	10.38	10.50	9.99	10.00	1757700
2004-03-03	9.70	10.00	9.68	9.80	1493300
2004-03-04	9.87	10.00	9.73	9.84	1046400
2004-03-05	9.72	10.11	9.71	9.89	980800
2004-03-08	9.88	10.05	9.33	9.36	871100
2004-03-09	9.45	9.46	9.10	9.20	866100
2004-03-10	9.15	9.52	8.95	8.96	1469300
2004-03-11	8.90	9.14	8.84	8.91	2459900
2004-03-12	9.06	9.19	8.95	9.15	1231600
2004-03-15	9.05	9.16	8.73	8.75	1119900
2004-03-16	8.96	9.03	8.72	8.92	756100
2004-03-17	9.14	9.16	8.99	9.16	749600
2004-03-18	9.03	9.17	8.89	8.90	1149500
2004-03-19	8.20	8.73	7.95	8.67	4553800
2004-03-22	8.60	8.85	8.48	8.81	2350500
2004-03-23	8.90	8.98	8.49	8.60	1388300
2004-03-24	8.72	8.95	8.60	8.72	1525700
2004-03-25	8.97	9.06	8.84	8.98	1507100
2004-03-26	9.00	9.05	8.79	8.85	1819400
2004-03-29	8.87	9.06	8.78	8.89	1485500
2004-03-30	8.89	8.89	8.60	8.87	973300
2004-03-31	8.79	8.87	8.65	8.73	968700
2004-04-01	8.68	8.99	8.68	8.93	793700
2004-04-02	9.10	9.21	9.00	9.15	922400
2004-04-05	9.10	9.47	9.08	9.42	1101200
2004-04-06	9.25	9.55	9.20	9.40	1750800
2004-04-07	9.40	9.57	9.25	9.49	1003800
2004-04-08	9.65	9.91	9.55	9.81	1762200
2004-04-12	9.89	10.06	9.80	10.00	1303600
2004-04-13	10.13	10.16	9.48	9.58	1177200
2004-04-14	9.51	9.82	9.40	9.54	676400
2004-04-15	9.44	9.59	8.81	8.99	1679000
2004-04-16	9.04	9.04	8.45	8.73	1685200
2004-04-19	8.64	8.98	8.56	8.95	1082200
2004-04-20	8.85	9.05	8.50	8.50	800000
2004-04-21	8.63	8.90	8.50	8.90	650000
2004-04-22	8.70	8.86	8.57	8.74	784700
2004-04-23	8.43	8.63	8.14	8.40	2017000
2004-04-26	8.30	8.50	7.82	7.95	1828200
2004-04-27	8.05	8.16	7.84	7.85	1249000
2004-04-28	7.94	7.97	7.60	7.70	883100
2004-04-29	7.71	7.84	7.27	7.33	1195200
2004-04-30	7.31	7.53	7.07	7.15	1210300
2004-05-03	7.19	7.35	6.97	7.22	1977200
2004-05-04	7.22	7.39	7.17	7.34	1612100
2004-05-05	7.35	7.38	7.11	7.21	1101800
2004-05-06	7.23	7.27	6.96	7.10	1663500
2004-05-07	7.02	7.40	6.99	7.13	1104000
2004-05-10	7.14	7.21	6.89	7.03	981700
2004-05-11	7.17	7.50	7.10	7.45	1142000
2004-05-12	7.48	7.53	7.07	7.27	924200
2004-05-13	7.36	7.38	7.07	7.20	1059100
2004-05-14	7.24	7.25	6.96	7.01	654100
2004-05-17	6.88	6.99	6.70	6.94	1224600
2004-05-18	7.10	7.23	6.99	7.22	1010700
2004-05-19	7.40	7.51	7.22	7.30	904400
2004-05-20	7.35	7.43	7.18	7.33	1167900
2004-05-21	7.38	7.51	7.28	7.41	697700
2004-05-24	7.48	7.65	7.41	7.58	742500
2004-05-25	7.60	7.73	7.32	7.73	781700
2004-05-26	7.70	7.84	7.49	7.69	569800
2004-05-27	7.78	7.82	7.63	7.79	937700
2004-05-28	7.81	7.93	7.75	7.90	360500
2004-06-01	7.80	7.97	7.74	7.86	532700
2004-06-02	7.98	8.00	7.57	7.62	568400
2004-06-03	7.55	7.63	7.27	7.27	859500
2004-06-04	7.41	7.58	7.35	7.40	1116300
2004-06-07	7.52	7.82	7.47	7.82	467200
2004-06-08	7.65	7.84	7.59	7.73	472600
2004-06-09	7.67	7.70	7.35	7.35	761500
2004-06-10	7.42	7.52	7.34	7.35	576700
2004-06-14	7.30	7.41	7.23	7.23	715600
2004-06-15	7.45	7.56	7.35	7.48	585900
2004-06-16	7.59	7.60	7.36	7.50	633500
2004-06-17	7.50	7.50	7.11	7.16	716700
2004-06-18	6.86	7.29	6.81	7.07	981200
2004-06-21	7.10	7.10	6.75	6.80	1708400
2004-06-22	6.91	6.98	6.76	6.89	1619800
2004-06-23	6.91	6.98	6.81	6.96	1752600
2004-06-24	6.88	6.95	6.75	6.84	1537800
2004-06-25	6.75	6.95	6.66	6.80	2233600
2004-06-28	6.82	6.92	6.70	6.77	1163200
2004-06-29	6.77	6.86	6.67	6.82	1920800
2004-06-30	6.77	7.04	6.77	7.01	1818900
2004-07-01	7.03	7.03	6.47	6.63	2037200
2004-07-02	6.77	6.79	6.50	6.67	870500
2004-07-06	6.30	6.35	5.52	5.65	4121800
2004-07-07	5.55	5.65	5.44	5.60	3537000
2004-07-08	5.53	5.65	5.36	5.41	2352300
2004-07-09	5.76	5.81	5.55	5.70	2581800
2004-07-12	5.55	5.65	5.40	5.55	2294500
2004-07-13	5.77	5.79	5.48	5.54	3771400
2004-07-14	5.23	5.57	5.19	5.23	2492400
2004-07-15	5.29	5.45	5.22	5.34	1751500
2004-07-16	5.37	5.40	5.00	5.02	1874200
2004-07-19	5.17	5.47	5.03	5.23	1406900
2004-07-20	5.31	5.53	5.11	5.52	1220000
2004-07-21	5.60	5.60	5.13	5.13	1434400
2004-07-22	5.15	5.27	5.00	5.15	2235200
2004-07-23	4.85	5.12	4.75	4.75	2703000
2004-07-26	4.69	4.88	4.60	4.64	2262100
2004-07-27	4.64	4.84	4.62	4.82	2411000
2004-07-28	4.73	4.85	4.65	4.79	1699700
2004-07-29	4.90	5.09	4.79	5.07	984100
2004-07-30	4.95	5.12	4.85	4.90	1685800
2004-08-02	4.85	4.90	4.72	4.85	996100
2004-08-03	4.81	4.83	4.55	4.60	1287100
2004-08-04	4.51	4.73	4.46	4.61	1273700
2004-08-05	4.61	4.77	4.57	4.62	903100
2004-08-06	4.59	4.71	4.44	4.49	746400
2004-08-09	4.50	4.56	4.42	4.45	1159100
2004-08-10	4.51	4.52	4.40	4.49	784200
2004-08-11	4.39	4.49	4.20	4.23	926900
2004-08-12	4.19	4.26	3.96	4.05	1280100
2004-08-13	4.20	4.21	4.02	4.03	2173500
2004-08-16	4.21	4.33	4.09	4.27	1780000
2004-08-17	4.32	4.37	4.25	4.35	900200
2004-08-18	4.32	4.60	4.25	4.60	786000
2004-08-19	4.60	4.62	4.42	4.42	454900
2004-08-20	4.42	4.77	4.38	4.65	800600
2004-08-23	4.76	4.81	4.58	4.64	492400
2004-08-24	4.70	4.75	4.48	4.52	760200
2004-08-25	4.54	4.66	4.45	4.64	567100
2004-08-26	4.56	4.60	4.42	4.42	780400
2004-08-27	4.59	4.59	4.40	4.52	623000
2004-08-30	4.41	4.55	4.41	4.44	459700
2004-08-31	4.50	4.70	4.35	4.56	955100
2004-09-01	4.53	5.15	4.49	4.58	913000
2004-09-02	4.65	4.65	4.46	4.58	760100
2004-09-03	4.60	4.60	4.41	4.48	1111900
2004-09-07	4.61	4.61	4.45	4.57	741400
2004-09-08	4.51	4.69	4.51	4.59	833200
2004-09-09	4.69	4.96	4.64	4.93	1506500
2004-09-10	4.82	5.07	4.73	5.00	1040300
2004-09-13	5.10	5.23	4.93	5.07	1164300
2004-09-14	5.01	5.14	4.78	4.91	792600
2004-09-15	4.84	4.89	4.67	4.72	1252900
2004-09-16	4.81	4.94	4.75	4.80	431500
2004-09-17	4.90	5.05	4.65	4.75	1188400
2004-09-20	4.78	5.07	4.61	4.90	913400
2004-09-21	5.04	5.11	4.92	5.09	682800
2004-09-22	5.06	5.07	4.76	4.84	1054300
2004-09-23	4.87	5.01	4.78	4.96	558600
2004-09-24	5.03	5.07	4.76	4.76	723500
2004-09-27	4.68	4.81	4.52	4.79	1065600
2004-09-28	4.83	4.90	4.68	4.90	847200
2004-09-29	4.81	5.08	4.78	4.89	1110400
2004-09-30	4.81	5.04	4.71	4.91	882400
2004-10-01	4.98	5.40	4.88	5.26	1701600
2004-10-04	5.36	5.46	5.24	5.30	956400
2004-10-05	5.27	5.38	5.19	5.30	698600
2004-10-06	5.24	5.54	5.22	5.52	915800
2004-10-07	5.52	5.60	5.25	5.28	652600
2004-10-08	5.25	5.26	5.05	5.06	597500
2004-10-11	5.11	5.16	5.02	5.16	597000
2004-10-12	5.10	5.19	4.96	5.16	423600
2004-10-13	5.28	5.33	5.02	5.07	450400
2004-10-14	5.09	5.11	4.92	4.92	482600
2004-10-15	4.91	5.19	4.91	5.09	681500
2004-10-18	5.00	5.15	4.95	5.09	640200
2004-10-19	5.16	5.48	5.14	5.26	1221400
2004-10-20	5.17	5.52	5.16	5.32	843700
2004-10-21	5.31	5.60	5.31	5.60	1129800
2004-10-22	5.54	5.54	5.04	5.04	1069100
2004-10-25	5.02	5.23	4.98	5.07	1566900
2004-10-26	5.00	5.10	4.95	4.99	1214700
2004-10-27	5.00	5.20	5.00	5.17	1488000
2004-10-28	5.06	5.20	5.00	5.16	1579200
2004-10-29	5.09	5.15	4.97	4.97	1859500
2004-11-01	5.06	5.11	4.95	5.08	1059500
2004-11-02	5.05	5.28	5.00	5.20	1567600
2004-11-03	5.32	5.44	5.12	5.17	812500
2004-11-04	5.09	5.26	5.05	5.24	813100
2004-11-05	5.29	5.33	5.20	5.22	879600
2004-11-08	5.16	5.30	5.12	5.18	444600
2004-11-09	5.15	5.20	5.00	5.17	473700
2004-11-10	5.08	5.12	5.02	5.05	721500
2004-11-11	5.14	5.23	5.10	5.19	574700
2004-11-12	5.14	5.19	5.05	5.15	805700
2004-11-15	5.17	5.46	5.10	5.46	949600
2004-11-16	5.39	5.64	5.32	5.50	1011200
2004-11-17	5.57	5.75	5.55	5.65	1004800
2004-11-18	5.60	5.65	5.19	5.55	1250500
2004-11-19	5.57	5.57	5.24	5.29	858600
2004-11-22	5.24	5.38	5.19	5.37	684600
2004-11-23	5.28	5.37	5.17	5.34	693300
2004-11-24	5.34	5.45	5.27	5.35	413800
2004-11-26	5.41	5.41	5.30	5.30	182300
2004-11-29	5.27	5.52	5.27	5.44	857500
2004-11-30	5.48	5.49	5.23	5.34	735100
2004-12-01	5.34	5.75	5.34	5.75	846900
2004-12-02	5.65	5.92	5.62	5.70	1270100
2004-12-03	5.81	5.99	5.75	5.85	742600
2004-12-06	5.95	6.00	5.70	5.94	733200
2004-12-07	5.94	6.00	5.58	5.66	677300
2004-12-08	5.75	5.75	5.52	5.57	708800
2004-12-09	5.28	5.40	5.09	5.32	2070300
2004-12-10	5.21	5.45	5.20	5.31	750500
2004-12-13	5.39	5.45	5.32	5.41	484700
2004-12-14	5.42	5.59	5.39	5.56	594200
2004-12-15	5.53	5.65	5.43	5.53	1110700
2004-12-16	5.47	5.64	5.33	5.33	1296500
2004-12-17	5.28	5.37	5.18	5.27	967800
2004-12-20	5.27	5.35	5.06	5.11	1349600
2004-12-21	5.10	5.35	5.07	5.31	917000
2004-12-22	5.37	5.54	5.34	5.49	811100
2004-12-23	5.40	5.83	5.40	5.58	610300
2004-12-27	5.71	5.73	5.42	5.51	579300
2004-12-28	5.49	5.60	5.48	5.60	432400
2004-12-29	5.53	5.68	5.53	5.59	307300
2004-12-30	5.45	5.66	5.35	5.64	570700
2004-12-31	5.64	5.74	5.56	5.70	786200
2005-01-03	5.75	5.79	5.45	5.48	448800
2005-01-04	5.52	5.59	5.03	5.16	849000
2005-01-05	5.10	5.15	4.95	5.01	1594300
2005-01-06	5.05	5.08	4.83	4.92	754700
2005-01-07	4.90	4.96	4.75	4.83	1052100
2005-01-10	4.80	4.90	4.80	4.80	619600
2005-01-11	4.75	4.83	4.69	4.72	703800
2005-01-12	4.72	4.85	4.65	4.84	578800
2005-01-13	4.89	4.89	4.67	4.71	888300
2005-01-14	4.79	4.85	4.68	4.74	889200
2005-01-18	4.66	4.80	4.65	4.76	875200
2005-01-19	4.81	4.81	4.48	4.64	801800
2005-01-20	4.55	4.60	4.48	4.50	841000
2005-01-21	4.48	4.61	4.47	4.56	631800
2005-01-24	4.54	4.62	4.41	4.56	863800
2005-01-25	4.55	4.67	4.43	4.53	854200
2005-01-26	4.57	4.90	4.47	4.60	642600
2005-01-27	4.58	4.58	4.41	4.49	1117400
2005-01-28	4.49	4.51	4.26	4.40	1048200
2005-01-31	4.39	4.52	4.39	4.49	606200
2005-02-01	4.52	4.56	4.45	4.50	500600
2005-02-02	4.52	4.55	4.47	4.52	402300
2005-02-03	4.56	4.63	4.48	4.60	831100
2005-02-04	4.60	4.81	4.60	4.78	727400
2005-02-07	4.77	4.91	4.72	4.88	725800
2005-02-08	4.91	5.00	4.87	4.99	816500
2005-02-09	5.00	5.01	4.81	4.85	589900
2005-02-10	4.85	4.94	4.70	4.77	421600
2005-02-11	4.72	4.85	4.59	4.84	617400
2005-02-14	4.90	4.95	4.78	4.89	431200
2005-02-15	4.81	5.03	4.81	5.03	1046400
2005-02-16	4.99	5.09	4.89	5.07	400400
2005-02-17	5.09	5.20	4.97	4.98	554100
2005-02-18	4.93	5.12	4.82	4.86	406800
2005-02-22	4.85	5.09	4.77	4.93	413400
2005-02-23	4.94	5.01	4.92	4.93	453900
2005-02-24	4.90	5.24	4.88	5.23	542900
2005-02-25	5.15	5.32	5.15	5.30	558300
2005-02-28	5.32	5.36	5.18	5.28	428800
2005-03-01	5.28	5.45	5.20	5.45	465600
2005-03-02	5.30	5.40	5.17	5.18	924700
2005-03-03	5.25	5.29	5.01	5.17	519700
2005-03-04	5.12	5.25	5.05	5.10	459800
2005-03-07	5.20	5.38	5.10	5.33	588500
2005-03-08	5.50	5.50	5.23	5.25	515900
2005-03-09	5.18	5.36	5.09	5.09	887500
2005-03-10	5.15	5.18	5.03	5.05	380100
2005-03-11	5.08	5.15	4.92	4.96	517600
2005-03-14	4.94	5.09	4.93	5.05	457100
2005-03-15	5.05	5.10	4.83	4.96	484000
2005-03-16	5.02	5.10	4.80	4.82	991800
2005-03-17	4.82	5.10	4.82	5.08	922200
2005-03-18	4.98	5.11	4.97	5.02	1525900
2005-03-21	4.99	5.11	4.92	5.01	948600
2005-03-22	4.96	5.29	4.96	5.09	883500
2005-03-23	5.11	5.31	5.07	5.22	743500
2005-03-24	5.34	5.36	5.22	5.30	540200
2005-03-28	5.31	5.41	5.24	5.30	772900
2005-03-29	5.28	5.40	5.15	5.18	593500
2005-03-30	5.21	5.40	5.21	5.40	428500
2005-03-31	5.40	5.40	5.24	5.37	586100
2005-04-01	5.40	5.45	5.11	5.13	1043500
2005-04-04	5.17	5.20	4.99	5.12	639700
2005-04-05	5.10	5.27	5.08	5.12	400100
2005-04-06	5.19	5.25	5.13	5.24	634300
2005-04-07	5.21	5.37	5.15	5.34	471100
2005-04-08	5.37	5.41	5.21	5.27	510700
2005-04-11	5.28	5.30	5.05	5.09	732500
2005-04-12	5.05	5.09	4.89	5.00	1033900
2005-04-13	5.00	5.00	4.80	4.81	753100
2005-04-14	4.86	4.86	4.68	4.69	802100
2005-04-15	4.69	4.71	4.46	4.48	538600
2005-04-18	4.53	4.56	4.31	4.45	813100
2005-04-19	4.49	4.79	4.40	4.74	946900
2005-04-20	4.74	4.80	4.64	4.71	802300
2005-04-21	4.79	4.95	4.76	4.89	483400
2005-04-22	4.87	4.87	4.49	4.55	1019000
2005-04-25	4.60	4.79	4.58	4.68	412400
2005-04-26	4.66	4.86	4.51	4.51	703700
2005-04-27	4.46	4.60	4.38	4.52	536500
2005-04-28	4.49	4.59	4.45	4.46	428000
2005-04-29	4.45	4.60	4.24	4.55	593700
2005-05-02	4.60	4.60	4.44	4.53	556900
2005-05-03	4.47	4.57	4.37	4.38	457200
2005-05-04	4.43	4.51	4.38	4.47	355800
2005-05-05	4.44	4.52	4.43	4.46	429300
2005-05-06	4.51	4.55	4.35	4.40	434200
2005-05-09	4.40	4.42	4.31	4.33	582400
2005-05-10	4.33	4.33	4.21	4.21	519000
2005-05-11	4.26	4.27	4.13	4.21	515900
2005-05-12	4.25	4.26	4.10	4.16	477500
2005-05-13	4.14	4.34	4.10	4.28	419500
2005-05-16	4.27	4.39	4.25	4.36	278100
2005-05-17	4.33	4.38	4.18	4.24	461600
2005-05-18	4.32	4.41	4.24	4.39	607800
2005-05-19	4.41	4.58	4.39	4.49	988800
2005-05-20	4.47	4.50	4.40	4.50	313300
2005-05-23	4.50	4.59	4.40	4.48	445300
2005-05-24	4.42	4.48	4.33	4.41	338100
2005-05-25	4.37	4.42	4.30	4.40	374900
2005-05-26	4.38	4.51	4.36	4.41	447000
2005-05-27	4.40	4.41	4.30	4.33	738400
2005-05-31	4.32	4.49	4.22	4.28	433100
2005-06-01	4.26	4.46	4.26	4.38	551400
2005-06-02	4.33	4.48	4.28	4.45	826400
2005-06-03	4.41	4.49	4.29	4.30	428700
2005-06-06	4.37	4.37	4.20	4.24	305200
2005-06-07	4.27	4.31	4.12	4.16	574500
2005-06-08	4.23	4.41	4.16	4.29	695000
2005-06-09	4.30	4.49	4.21	4.48	460100
2005-06-10	4.49	4.52	4.34	4.45	519800
2005-06-13	4.43	4.51	4.42	4.50	460100
2005-06-14	4.23	4.49	4.13	4.48	1386600
2005-06-15	4.52	4.66	4.37	4.64	1139900
2005-06-16	4.67	4.89	4.64	4.85	946000
2005-06-17	4.87	4.90	4.73	4.74	1121800
2005-06-20	4.73	4.78	4.68	4.73	320500
2005-06-21	4.72	4.80	4.66	4.75	374000
2005-06-22	4.74	4.84	4.71	4.74	432100
2005-06-23	4.72	4.82	4.70	4.70	639200
2005-06-24	4.72	4.75	4.53	4.62	1053500
2005-06-27	4.63	4.77	4.40	4.55	993000
2005-06-28	4.54	4.62	4.49	4.56	584900
2005-06-29	4.54	4.60	4.46	4.60	348900
2005-06-30	4.61	4.62	4.41	4.44	497200
2005-07-01	4.45	4.53	4.39	4.50	271100
2005-07-05	4.48	4.64	4.44	4.53	425300
2005-07-06	4.54	4.54	4.40	4.41	558600
2005-07-07	4.39	4.49	4.35	4.42	414400
2005-07-08	4.43	4.62	4.40	4.60	379800
2005-07-11	4.63	4.78	4.62	4.78	639900
2005-07-12	4.80	5.09	4.73	4.85	887500
2005-07-13	4.86	4.96	4.84	4.94	400900
2005-07-14	4.88	5.07	4.88	4.93	763900
2005-07-15	4.88	5.05	4.88	5.01	344000
2005-07-18	5.01	5.08	4.96	5.05	445300
2005-07-19	5.10	5.20	5.04	5.17	450400
2005-07-20	5.16	5.37	5.04	5.36	479800
2005-07-21	5.36	5.40	5.12	5.22	563700
2005-07-22	5.23	5.33	5.17	5.31	406500
2005-07-25	5.31	5.37	5.13	5.21	598200
2005-07-26	5.22	5.37	5.20	5.35	565000
2005-07-27	5.33	5.38	5.20	5.28	446500
2005-07-28	5.27	5.36	5.19	5.29	319400
2005-07-29	5.33	5.37	4.98	5.15	661200
2005-08-01	5.15	5.17	4.99	5.09	1111600
2005-08-02	5.12	5.19	5.00	5.16	838000
2005-08-03	5.06	5.13	5.00	5.05	304600
2005-08-04	5.04	5.04	4.87	4.89	483500
2005-08-05	4.86	4.94	4.76	4.77	519100
2005-08-08	4.83	4.83	4.56	4.57	588100
2005-08-09	4.62	4.64	4.54	4.56	453900
2005-08-10	4.63	4.69	4.40	4.47	725100
2005-08-11	4.47	4.56	4.45	4.48	483000
2005-08-12	4.46	4.46	4.33	4.41	541500
2005-08-15	4.37	4.56	4.26	4.47	779300
2005-08-16	4.46	4.46	4.27	4.41	460500
2005-08-17	4.40	4.60	4.40	4.41	382000
2005-08-18	4.42	4.56	4.38	4.50	260100
2005-08-19	4.63	4.72	4.56	4.56	561500
2005-08-22	4.60	4.70	4.52	4.67	495000
2005-08-23	4.70	4.72	4.50	4.59	296200
2005-08-24	4.56	4.66	4.43	4.46	333800
2005-08-25	4.48	4.61	4.46	4.50	240400
2005-08-26	4.51	4.54	4.33	4.34	564000
2005-08-29	4.33	4.43	4.21	4.43	351800
2005-08-30	4.40	4.51	4.31	4.42	385700
2005-08-31	4.45	4.50	4.30	4.44	451400
2005-09-01	4.44	4.51	4.35	4.38	303300
2005-09-02	4.42	4.48	4.30	4.34	282500
2005-09-06	4.40	4.42	4.29	4.36	343800
2005-09-07	4.38	4.38	4.29	4.31	259200
2005-09-08	4.30	4.53	4.29	4.41	474800
2005-09-09	4.45	4.59	4.45	4.56	556000
2005-09-12	4.58	4.60	4.45	4.47	309800
2005-09-13	4.47	4.54	4.39	4.44	512100
2005-09-14	4.46	4.53	4.32	4.35	370500
2005-09-15	4.39	4.39	4.21	4.28	533700
2005-09-16	4.33	4.42	4.25	4.41	1270200
2005-09-19	4.42	4.47	4.35	4.36	485200
2005-09-20	4.40	4.55	4.36	4.44	489100
2005-09-21	4.43	4.45	4.28	4.28	428300
2005-09-22	4.25	4.34	4.23	4.27	375100
2005-09-23	4.29	4.33	4.25	4.31	277100
2005-09-26	4.35	4.42	4.31	4.41	487100
2005-09-27	4.40	4.45	4.22	4.27	621000
2005-09-28	4.28	4.30	4.18	4.18	426000
2005-09-29	4.21	4.36	4.15	4.25	600000
2005-09-30	4.26	4.29	4.22	4.28	501800
2005-10-03	4.31	4.35	4.27	4.30	326800
2005-10-04	4.33	4.36	4.24	4.24	272600
2005-10-05	4.25	4.25	4.14	4.14	378400
2005-10-06	4.14	4.20	4.01	4.06	396500
2005-10-07	4.10	4.14	4.01	4.06	235700
2005-10-10	4.00	4.13	3.85	4.04	775900
2005-10-11	4.20	4.42	4.10	4.40	2333400
2005-10-12	4.38	4.40	4.11	4.35	612700
2005-10-13	4.32	4.50	4.32	4.45	431800
2005-10-14	4.50	4.50	4.35	4.37	524000
2005-10-17	4.35	4.47	4.34	4.47	493200
2005-10-18	4.47	4.47	4.38	4.44	538800
2005-10-19	4.40	4.46	4.22	4.46	568000
2005-10-20	4.47	4.47	4.20	4.27	512800
2005-10-21	4.27	4.36	4.22	4.32	285300
2005-10-24	4.30	4.41	4.20	4.39	292000
2005-10-25	4.38	4.42	4.22	4.33	432400
2005-10-26	4.30	4.42	4.22	4.31	322100
2005-10-27	4.27	4.29	4.10	4.14	600900
2005-10-28	4.15	4.34	4.14	4.32	669400
2005-10-31	4.32	4.43	4.32	4.38	454900
2005-11-01	4.36	4.42	4.24	4.29	286700
2005-11-02	4.28	4.45	4.21	4.44	393200
2005-11-03	4.48	4.50	4.41	4.50	454400
2005-11-04	4.41	4.52	4.31	4.43	381800
2005-11-07	4.45	4.52	4.38	4.50	265400
2005-11-08	4.51	4.51	4.35	4.47	366900
2005-11-09	4.51	4.56	4.44	4.50	307800
2005-11-10	4.52	4.59	4.41	4.59	414500
2005-11-11	4.57	4.65	4.55	4.62	325600
2005-11-14	4.65	4.67	4.55	4.64	267500
2005-11-15	4.62	4.69	4.53	4.54	357700
2005-11-16	4.57	4.58	4.33	4.38	391400
2005-11-17	4.41	4.65	4.32	4.61	334900
2005-11-18	4.67	4.97	4.63	4.76	872900
2005-11-21	4.75	4.93	4.53	4.90	1079700
2005-11-22	4.88	4.96	4.80	4.83	961000
2005-11-23	4.80	4.96	4.77	4.78	346700
2005-11-25	4.80	4.87	4.77	4.85	85500
2005-11-28	4.87	4.88	4.65	4.81	442600
2005-11-29	4.85	4.89	4.65	4.73	303700
2005-11-30	4.72	4.92	4.72	4.89	525900
2005-12-01	4.95	5.29	4.91	5.25	901700
2005-12-02	5.26	5.28	5.10	5.24	573800
2005-12-05	5.26	5.31	5.07	5.25	673000
2005-12-06	5.28	5.40	5.22	5.29	546200
2005-12-07	5.28	5.37	5.17	5.21	400400
2005-12-08	5.25	5.29	4.98	5.02	698800
2005-12-09	5.07	5.13	4.91	5.05	687300
2005-12-12	5.10	5.17	4.99	5.06	372400
2005-12-13	5.02	5.11	4.94	4.95	490600
2005-12-14	4.92	4.98	4.76	4.83	894500
2005-12-15	4.83	4.83	4.61	4.71	830700
2005-12-16	4.69	4.73	4.50	4.57	1583000
2005-12-19	4.57	4.57	4.45	4.46	726800
2005-12-20	4.50	4.50	4.31	4.39	611700
2005-12-21	4.39	4.50	4.31	4.36	900200
2005-12-22	4.37	4.41	4.29	4.32	1144500
2005-12-23	4.33	4.40	4.32	4.34	623100
2005-12-27	4.34	4.43	4.26	4.31	756300
2005-12-28	4.38	4.45	4.32	4.40	457000
2005-12-29	4.37	4.43	4.32	4.32	414000
2005-12-30	4.29	4.34	4.21	4.32	715100
2006-01-03	4.35	4.50	4.20	4.47	685900
2006-01-04	4.50	4.54	4.45	4.45	435000
2006-01-05	4.44	4.59	4.43	4.57	505600
2006-01-06	4.65	4.68	4.46	4.60	514100
2006-01-09	4.57	4.77	4.57	4.70	565800
2006-01-10	4.76	4.76	4.62	4.65	449200
2006-01-11	4.62	4.68	4.57	4.68	506200
2006-01-12	4.70	4.75	4.57	4.61	691300
2006-01-13	4.58	4.71	4.53	4.62	678100
2006-01-17	4.57	4.69	4.47	4.50	947600
2006-01-18	4.44	4.57	4.37	4.55	426100
2006-01-19	4.41	4.75	4.40	4.75	618100
2006-01-20	4.78	4.78	4.51	4.60	739900
2006-01-23	4.59	4.69	4.50	4.67	506400
2006-01-24	4.72	4.90	4.64	4.86	666300
2006-01-25	4.81	5.00	4.79	5.00	1150600
2006-01-26	5.04	5.25	4.90	5.24	1142800
2006-01-27	4.87	5.06	4.60	4.62	1834500
2006-01-30	4.65	4.66	4.49	4.52	644900
2006-01-31	4.56	4.59	4.48	4.53	593200
2006-02-01	4.53	4.73	4.49	4.72	776500
2006-02-02	4.68	4.85	4.52	4.54	794700
2006-02-03	4.52	4.61	4.43	4.51	859500
2006-02-06	4.70	4.84	4.62	4.68	798300
2006-02-07	4.71	4.71	4.53	4.58	875100
2006-02-08	4.63	4.67	4.54	4.65	525700
2006-02-09	4.67	4.73	4.57	4.65	502900
2006-02-10	4.69	4.69	4.51	4.57	834100
2006-02-13	4.58	4.63	4.49	4.52	454700
2006-02-14	4.54	4.60	4.47	4.58	407200
2006-02-15	4.59	4.62	4.53	4.61	448100
2006-02-16	4.60	4.73	4.55	4.73	625400
2006-02-17	4.69	4.89	4.69	4.84	1449100
2006-02-21	4.85	4.85	4.70	4.73	1251900
2006-02-22	4.78	4.85	4.73	4.79	1064400
2006-02-23	4.77	4.83	4.74	4.75	1878400
2006-02-24	4.77	4.80	4.65	4.70	741300
2006-02-27	4.75	4.79	4.56	4.60	1164400
2006-02-28	4.61	4.68	4.53	4.55	860500
2006-03-01	4.59	4.75	4.53	4.74	1450800
2006-03-02	4.75	5.03	4.71	4.85	1681200
2006-03-03	4.80	4.91	4.61	4.64	1463100
2006-03-06	4.66	4.72	4.59	4.61	1486000
2006-03-07	4.58	4.66	4.54	4.59	1043800
2006-03-08	4.80	5.04	4.68	4.96	3659600
2006-03-09	4.94	5.18	4.91	5.00	1908100
2006-03-10	5.00	5.05	4.81	4.92	1035900
2006-03-13	4.98	5.13	4.92	4.96	1052900
2006-03-14	4.97	5.54	4.97	5.50	2177700
2006-03-15	5.57	5.94	5.52	5.94	3968800
2006-03-16	5.96	6.17	5.92	6.09	3191300
2006-03-17	6.09	6.13	5.93	6.07	2482600
2006-03-20	6.07	6.15	6.01	6.13	1302000
2006-03-21	6.14	6.24	5.95	5.96	1655600
2006-03-22	5.98	6.15	5.78	6.14	1437900
2006-03-23	6.15	6.40	6.01	6.24	1395900
2006-03-24	6.21	6.35	6.14	6.32	783900
2006-03-27	6.35	6.40	6.26	6.36	863600
2006-03-28	6.39	6.48	6.25	6.29	1104800
2006-03-29	6.27	6.58	6.18	6.48	1520000
2006-03-30	6.53	6.61	6.47	6.58	873900
2006-03-31	6.65	6.75	6.52	6.66	1668900
2006-04-03	6.75	6.79	6.47	6.52	1217000
2006-04-04	6.49	6.77	6.49	6.74	1330700
2006-04-05	6.80	7.15	6.77	7.12	1832600
2006-04-06	7.15	7.15	6.94	7.10	1296700
2006-04-07	7.11	7.19	6.85	6.94	1109800
2006-04-10	6.98	6.98	6.71	6.85	985200
2006-04-11	6.88	6.95	6.32	6.51	1434600
2006-04-12	6.55	6.56	6.39	6.48	1314500
2006-04-13	6.53	6.74	6.49	6.64	1959400
2006-04-17	6.61	6.75	6.32	6.47	868900
2006-04-18	6.50	6.55	6.34	6.45	2325300
2006-04-19	6.49	6.68	6.40	6.66	1526400
2006-04-20	6.62	6.78	6.55	6.72	787700
2006-04-21	6.78	6.95	6.50	6.56	1114100
2006-04-24	6.60	6.60	6.36	6.39	1045200
2006-04-25	6.44	6.57	6.29	6.45	2659700
2006-04-26	6.72	7.06	6.71	6.87	3640200
2006-04-27	6.79	7.00	6.70	6.87	1573100
2006-04-28	6.81	6.96	6.55	6.65	1387200
2006-05-01	6.70	6.83	6.42	6.49	1184600
2006-05-02	6.54	6.67	6.45	6.63	590100
2006-05-03	6.60	6.66	6.45	6.60	1039900
2006-05-04	6.64	6.87	6.57	6.81	897200
2006-05-05	6.86	6.87	6.71	6.73	806300
2006-05-08	6.75	6.75	6.51	6.56	815400
2006-05-09	6.56	6.56	6.20	6.50	890000
2006-05-10	6.50	6.52	6.21	6.23	1132700
2006-05-11	6.26	6.26	5.97	6.10	1516000
2006-05-12	6.06	6.10	5.75	5.80	2434600
2006-05-15	5.76	5.93	5.58	5.85	1870300
2006-05-16	5.89	5.96	5.64	5.67	924100
2006-05-17	5.62	5.84	5.50	5.75	1377900
2006-05-18	5.76	5.79	5.53	5.54	639100
2006-05-19	5.53	5.84	5.47	5.70	1123800
2006-05-22	5.64	5.74	5.48	5.67	1043300
2006-05-23	5.78	5.80	5.52	5.63	1702700
2006-05-24	5.75	5.76	5.36	5.65	1548500
2006-05-25	5.76	5.93	5.64	5.91	880000
2006-05-26	5.82	6.00	5.81	5.85	532400
2006-05-30	5.82	5.83	5.66	5.66	553200
2006-05-31	5.70	6.05	5.67	6.03	1218800
2006-06-01	6.02	6.17	6.02	6.12	1229500
2006-06-02	6.21	6.23	5.98	6.01	600700
2006-06-05	6.01	6.19	5.79	5.81	820800
2006-06-06	5.83	5.89	5.64	5.73	709200
2006-06-07	5.71	6.22	5.71	6.05	1344900
2006-06-08	5.98	5.99	5.70	5.94	937000
2006-06-09	6.00	6.18	5.90	6.08	1237400
2006-06-12	6.26	6.30	5.97	6.02	1453600
2006-06-13	6.00	6.23	5.68	5.75	1334000
2006-06-14	5.70	6.03	5.70	5.85	698100
2006-06-15	6.25	6.34	6.01	6.19	2538500
2006-06-16	6.19	6.19	5.84	5.93	2663900
2006-06-19	5.93	6.00	5.71	5.77	1535800
2006-06-20	5.76	5.84	5.67	5.69	773500
2006-06-21	5.68	5.98	5.67	5.89	943000
2006-06-22	5.83	5.94	5.75	5.79	585700
2006-06-23	5.75	5.96	5.68	5.81	549800
2006-06-26	5.85	6.00	5.85	5.97	614600
2006-06-27	5.95	6.02	5.63	5.69	943100
2006-06-28	5.72	5.74	5.49	5.65	880400
2006-06-29	5.71	6.11	5.70	6.08	1788100
2006-06-30	6.13	6.26	5.97	6.18	2346700
2006-07-03	6.19	6.19	6.03	6.09	314100
2006-07-05	6.04	6.14	5.86	5.88	1229100
2006-07-06	5.92	6.05	5.82	5.89	664200
2006-07-07	5.81	5.95	5.59	5.67	801606
2006-07-10	5.69	5.83	5.43	5.50	921672
2006-07-11	5.48	5.55	5.32	5.50	1451514
2006-07-12	5.48	5.59	5.25	5.33	913844
2006-07-13	5.29	5.46	5.13	5.15	815416
2006-07-14	5.13	5.33	5.10	5.25	632955
2006-07-17	5.23	5.52	5.22	5.45	896203
2006-07-18	5.49	5.62	5.24	5.51	947813
2006-07-19	5.46	5.76	5.43	5.69	1425465
2006-07-20	5.72	5.80	5.29	5.33	659839
2006-07-21	5.30	5.36	5.02	5.08	1053851
2006-07-24	5.11	5.37	5.07	5.25	653533
2006-07-25	5.25	5.58	5.23	5.54	1568906
2006-07-26	5.80	6.15	5.47	5.96	2079091
2006-07-27	5.91	6.08	5.65	5.70	877078
2006-07-28	5.81	6.00	5.71	5.85	730245
2006-07-31	5.82	5.97	5.69	5.90	827406
2006-08-01	5.86	5.86	5.62	5.63	709041
2006-08-02	5.67	5.79	5.58	5.62	795412
2006-08-03	5.57	5.71	5.48	5.70	1027081
2006-08-04	5.75	5.89	5.59	5.71	589562
2006-08-07	5.67	6.05	5.61	5.90	1032673
2006-08-08	5.95	6.13	5.72	5.87	959450
2006-08-09	5.95	6.38	5.95	6.21	1676886
2006-08-10	6.16	6.67	6.01	6.56	1623479
2006-08-11	6.55	6.57	6.33	6.43	1841167
2006-08-14	6.45	6.48	6.28	6.35	1174220
2006-08-15	6.48	6.76	6.43	6.70	1214227
2006-08-16	6.76	6.92	6.67	6.83	1775149
2006-08-17	6.78	6.98	6.60	6.68	1689394
2006-08-18	6.72	6.85	6.47	6.78	834955
2006-08-21	6.75	6.79	6.61	6.73	702533
2006-08-22	6.69	6.94	6.66	6.84	775251
2006-08-23	6.88	6.98	6.60	6.65	501834
2006-08-24	6.65	6.80	6.59	6.79	614898
2006-08-25	6.73	6.85	6.61	6.68	498411
2006-08-28	6.72	6.84	6.58	6.80	577003
2006-08-29	6.85	7.05	6.74	6.98	620726
2006-08-30	6.95	7.40	6.95	7.23	1417330
2006-08-31	7.27	7.39	7.12	7.32	1747623
2006-09-01	7.33	7.41	7.19	7.30	750466
2006-09-05	7.40	7.47	7.21	7.39	916298
2006-09-06	7.32	7.37	7.10	7.21	884523
2006-09-07	7.16	7.28	7.00	7.13	700075
2006-09-08	7.13	7.31	7.03	7.20	854713
2006-09-11	7.08	7.35	6.95	7.31	780444
2006-09-12	7.34	7.52	7.26	7.50	2067435
2006-09-13	7.55	7.55	7.39	7.49	1125154
2006-09-14	7.21	7.34	6.75	7.15	3116555
2006-09-15	7.21	7.29	7.05	7.08	1531286
2006-09-18	7.03	7.14	6.91	6.94	1361969
2006-09-19	6.98	6.99	6.62	6.94	841639
2006-09-20	6.96	7.10	6.73	6.75	1355327
2006-09-21	6.80	6.89	6.64	6.66	634666
2006-09-22	6.66	6.69	6.28	6.42	2721819
2006-09-25	6.47	6.58	6.25	6.54	1353896
2006-09-26	6.50	6.55	6.35	6.48	1074422
2006-09-27	6.44	6.76	6.42	6.71	1132964
2006-09-28	6.70	6.76	6.53	6.70	775153
2006-09-29	6.73	6.88	6.65	6.82	1935284
2006-10-02	6.77	6.77	6.21	6.24	1817860
2006-10-03	6.20	6.34	6.08	6.19	1084507
2006-10-04	6.20	6.50	6.19	6.40	1685053
2006-10-05	6.37	6.50	6.26	6.39	1025287
2006-10-06	6.35	6.48	6.28	6.33	767039
2006-10-09	6.30	6.58	6.29	6.56	694108
2006-10-10	6.59	6.61	6.42	6.46	879685
2006-10-11	6.44	6.74	6.43	6.56	923797
2006-10-12	6.61	6.75	6.51	6.73	839222
2006-10-13	6.71	6.77	6.53	6.66	1094756
2006-10-16	6.67	6.84	6.63	6.78	650010
2006-10-17	6.78	6.78	6.53	6.65	1709100
2006-10-18	6.74	6.78	6.35	6.53	984500
2006-10-19	6.50	6.58	6.34	6.39	775145
2006-10-20	6.44	6.44	6.22	6.25	917463
2006-10-23	6.24	6.31	6.05	6.21	1304912
2006-10-24	6.21	6.21	5.93	5.97	1152894
2006-10-25	6.00	6.28	5.95	6.20	1103857
2006-10-26	6.30	6.62	6.12	6.49	1463451
2006-10-27	6.36	6.40	5.94	6.02	2139288
2006-10-30	6.02	6.35	5.95	6.25	1805300
2006-10-31	6.31	6.31	6.15	6.21	829064
2006-11-01	6.21	6.22	5.84	5.88	1321748
2006-11-02	5.82	5.96	5.71	5.71	841878
2006-11-03	5.75	6.00	5.72	5.99	986736
2006-11-06	6.03	6.14	5.96	6.11	835571
2006-11-07	6.10	6.28	6.04	6.06	1318002
2006-11-08	6.04	6.27	6.01	6.25	1324903
2006-11-09	6.30	6.36	6.07	6.10	1473432
2006-11-10	6.13	6.30	6.11	6.27	596900
2006-11-13	6.30	6.40	6.21	6.35	686252
2006-11-14	6.35	6.71	6.31	6.68	1618064
2006-11-15	6.65	6.80	6.54	6.63	746496
2006-11-16	6.70	6.72	6.56	6.69	352205
2006-11-17	6.69	6.76	6.54	6.69	703395
2006-11-20	6.67	6.84	6.55	6.84	818589
2006-11-21	6.84	6.84	6.50	6.68	1151450
2006-11-22	6.72	6.98	6.71	6.98	781547
2006-11-24	6.94	6.98	6.81	6.84	298791
2006-11-27	6.77	6.84	6.56	6.60	961459
2006-11-28	6.61	6.75	6.53	6.72	909894
2006-11-29	6.78	6.86	6.71	6.79	1092960
2006-11-30	6.81	7.09	6.77	6.79	1886592
2006-12-01	6.77	6.97	6.73	6.85	1260215
2006-12-04	6.88	7.26	6.88	7.23	1656857
2006-12-05	7.27	7.28	7.08	7.12	691665
2006-12-06	7.06	7.18	6.99	7.15	1530992
2006-12-07	7.20	7.21	6.90	6.98	694205
2006-12-08	6.95	6.95	6.75	6.77	1369512
2006-12-11	6.73	6.80	6.60	6.64	1389142
2006-12-12	6.67	6.86	6.55	6.58	1167187
2006-12-13	6.62	6.69	6.44	6.47	1130430
2006-12-14	6.47	6.81	6.47	6.70	1292194
2006-12-15	6.51	7.08	6.49	6.87	3228262
2006-12-18	6.88	6.93	6.33	6.37	1913491
2006-12-19	6.35	6.54	6.31	6.51	873293
2006-12-20	6.54	6.68	6.47	6.56	955900
2006-12-21	6.57	6.66	6.43	6.52	500876
2006-12-22	6.55	6.66	6.35	6.51	521797
2006-12-26	6.48	6.61	6.45	6.60	497967
2006-12-27	6.65	6.77	6.53	6.64	557176
2006-12-28	6.65	6.74	6.52	6.66	888989
2006-12-29	6.66	6.78	6.45	6.48	942413
2007-01-03	6.56	6.80	6.31	6.54	1731240
2007-01-04	6.54	6.66	6.42	6.62	1026206
2007-01-05	6.57	6.61	6.37	6.57	762943
2007-01-08	6.54	6.60	6.33	6.34	837738
2007-01-09	6.33	6.53	6.30	6.48	703357
2007-01-10	6.41	6.56	6.38	6.54	506461
2007-01-11	6.57	6.68	6.47	6.52	653675
2007-01-12	6.48	6.53	6.31	6.39	1055168
2007-01-16	6.42	6.57	6.24	6.30	1611850
2007-01-17	6.23	6.32	6.13	6.16	1133761
2007-01-18	6.15	6.17	5.86	5.95	2217027
2007-01-19	5.94	6.10	5.82	6.06	2255385
2007-01-22	6.08	6.13	5.85	5.98	986936
2007-01-23	5.97	6.11	5.96	6.01	767994
2007-01-24	6.00	6.17	6.00	6.11	902316
2007-01-25	6.10	6.12	5.91	5.97	913839
2007-01-26	6.02	6.08	5.84	6.02	1307250
2007-01-29	5.97	6.24	5.86	6.05	1161608
2007-01-30	6.12	6.16	5.98	6.03	690096
2007-01-31	6.00	6.04	5.60	5.86	1070355
2007-02-01	5.89	6.05	5.89	6.01	572942
2007-02-02	6.01	6.15	5.97	6.09	421050
2007-02-05	6.06	6.13	5.94	5.97	714789
2007-02-06	5.99	6.10	5.97	6.05	708541
2007-02-07	6.08	6.30	6.07	6.30	828666
2007-02-08	6.26	6.27	6.09	6.15	801592
2007-02-09	6.14	6.22	5.91	5.94	886854
2007-02-12	5.96	6.09	5.84	5.91	604794
2007-02-13	5.91	6.03	5.87	6.02	881210
2007-02-14	6.01	6.06	5.95	5.98	819208
2007-02-15	6.00	6.05	5.92	5.94	491236
2007-02-16	5.94	6.04	5.87	6.02	537503
2007-02-20	5.97	6.01	5.86	5.98	752234
2007-02-21	5.95	6.00	5.71	5.83	1000236
2007-02-22	5.86	6.00	5.77	5.94	2508908
2007-02-23	5.92	6.14	5.88	6.12	1133614
2007-02-26	6.16	6.33	6.12	6.33	1413109
2007-02-27	6.20	6.26	6.05	6.09	2093923
2007-02-28	6.12	6.19	5.90	6.16	1365936
2007-03-01	5.91	6.09	5.89	5.97	1492876
2007-03-02	5.93	6.00	5.70	5.77	1077717
2007-03-05	5.67	5.90	5.60	5.63	1180476
2007-03-06	5.78	5.87	5.61	5.83	1577950
2007-03-07	5.78	5.93	5.63	5.79	1233966
2007-03-08	5.86	6.06	5.82	6.05	1471942
2007-03-09	6.11	6.16	5.99	6.10	1186298
2007-03-12	6.07	6.22	6.04	6.16	947808
2007-03-13	6.07	6.14	5.89	5.97	1583100
2007-03-14	5.91	6.26	5.86	6.18	2336031
2007-03-15	6.16	6.39	6.09	6.28	1427370
2007-03-16	6.26	6.26	6.00	6.10	2642390
2007-03-19	6.15	6.31	6.15	6.28	1043190
2007-03-20	6.25	6.36	6.23	6.33	1396964
2007-03-21	6.34	6.57	6.26	6.52	1504566
2007-03-22	6.49	6.58	6.19	6.19	2696370
2007-03-23	6.19	6.26	6.06	6.15	1376568
2007-03-26	6.13	6.26	6.03	6.25	721679
2007-03-27	6.21	6.21	6.03	6.03	928696
2007-03-28	6.01	6.11	5.93	5.94	1682676
2007-03-29	6.01	6.03	5.79	5.87	1559485
2007-03-30	5.81	5.91	5.78	5.85	1429254
2007-04-02	5.86	5.97	5.74	5.77	845959
2007-04-03	5.81	5.86	5.69	5.71	1998614
2007-04-04	5.70	5.90	5.70	5.85	2128064
2007-04-05	5.86	5.96	5.82	5.92	1560443
2007-04-09	5.95	5.95	5.75	5.78	1367762
2007-04-10	5.76	5.87	5.74	5.86	730011
2007-04-11	5.82	5.87	5.75	5.76	1587972
2007-04-12	5.74	5.80	5.73	5.77	738832
2007-04-13	5.76	5.95	5.71	5.95	1030936
2007-04-16	5.96	6.00	5.70	5.81	1737369
2007-04-17	5.79	5.85	5.71	5.76	810141
2007-04-18	5.73	6.00	5.70	5.82	1268227
2007-04-19	5.75	5.88	5.72	5.86	1699452
2007-04-20	5.92	5.95	5.76	5.83	862481
2007-04-23	5.80	5.88	5.69	5.70	645631
2007-04-24	5.74	5.92	5.71	5.81	1494456
2007-04-25	5.81	5.85	5.71	5.73	1175786
2007-04-26	5.71	5.86	5.65	5.82	1452773
2007-04-27	5.61	5.68	5.35	5.63	4527440
2007-04-30	5.70	5.74	5.40	5.46	2168202
2007-05-01	5.45	5.45	5.29	5.33	3014416
2007-05-02	5.30	5.49	5.27	5.43	2706259
2007-05-03	5.43	5.43	5.30	5.34	1462552
2007-05-04	5.37	5.39	5.28	5.32	1471930
2007-05-07	5.31	5.37	5.24	5.27	1026281
2007-05-08	5.25	5.48	5.14	5.44	3063918
2007-05-09	5.45	5.66	5.45	5.65	3308072
2007-05-10	5.65	5.66	5.51	5.55	1643868
2007-05-11	5.51	5.69	5.49	5.61	1216739
2007-05-14	5.58	5.63	5.32	5.36	1653792
2007-05-15	5.34	5.41	5.17	5.26	2541214
2007-05-16	5.30	5.30	5.13	5.18	2981242
2007-05-17	5.15	5.21	5.13	5.15	2213125
2007-05-18	5.16	5.24	5.10	5.21	1386868
2007-05-21	5.22	5.22	5.11	5.17	1437398
2007-05-22	5.22	5.28	5.16	5.20	2185098
2007-05-23	5.21	5.26	5.15	5.20	1108718
2007-05-24	5.20	5.20	4.98	5.03	1660105
2007-05-25	5.03	5.36	4.96	5.33	3290077
2007-05-29	5.33	5.37	5.20	5.25	1724990
2007-05-30	5.19	5.28	5.17	5.23	2060662
2007-05-31	5.24	5.30	5.15	5.27	2557675
2007-06-01	5.30	5.45	5.29	5.42	2700202
2007-06-04	5.41	5.46	5.30	5.43	1226337
2007-06-05	5.39	5.47	5.36	5.46	1094473
2007-06-06	5.45	5.60	5.38	5.57	2879518
2007-06-07	5.51	5.58	5.45	5.47	1863888
2007-06-08	5.45	5.51	5.45	5.48	1730068
2007-06-11	5.48	5.50	5.33	5.38	1494937
2007-06-12	5.34	5.38	5.20	5.30	1546925
2007-06-13	5.30	5.39	5.24	5.32	1379922
2007-06-14	5.31	5.52	5.29	5.51	1707021
2007-06-15	5.81	5.96	5.75	5.90	4429230
2007-06-18	5.90	5.91	5.75	5.80	1750867
2007-06-19	5.79	5.80	5.66	5.77	2644394
2007-06-20	5.77	5.92	5.70	5.85	1979057
2007-06-21	5.86	6.10	5.81	5.97	2741697
2007-06-22	5.94	6.01	5.80	5.92	2278250
2007-06-25	5.86	5.95	5.79	5.82	1709114
2007-06-26	5.74	5.93	5.74	5.80	1796552
2007-06-27	5.73	5.94	5.70	5.93	1441994
2007-06-28	5.94	5.95	5.78	5.83	1072294
2007-06-29	5.86	5.93	5.67	5.72	1635915
2007-07-02	5.74	5.76	5.56	5.63	1338348
2007-07-03	5.61	5.73	5.60	5.73	808803
2007-07-05	5.71	5.71	5.51	5.56	1155834
2007-07-06	5.53	5.68	5.47	5.62	704729
2007-07-09	5.63	5.67	5.60	5.65	766695
2007-07-10	5.59	5.61	5.49	5.52	1111376
2007-07-11	5.50	5.72	5.50	5.67	1317777
2007-07-12	5.71	5.79	5.61	5.78	1183989
2007-07-13	5.77	5.80	5.67	5.73	873378
2007-07-16	5.72	5.82	5.66	5.69	647392
2007-07-17	5.67	5.98	5.67	5.87	1107922
2007-07-18	5.86	5.97	5.77	5.95	1256802
2007-07-19	5.99	6.05	5.71	5.79	1727388
2007-07-20	5.78	5.80	5.54	5.58	1650425
2007-07-23	5.58	5.64	5.51	5.52	887302
2007-07-24	5.45	5.48	5.26	5.31	1154277
2007-07-25	5.38	5.42	5.30	5.30	1152845
2007-07-26	5.21	5.22	5.02	5.13	1607434
2007-07-27	5.37	6.08	4.70	4.88	3933037
2007-07-30	4.86	4.97	4.71	4.88	1040267
2007-07-31	4.91	5.01	4.72	4.73	1290329
2007-08-01	4.69	4.99	4.65	4.83	1271280
2007-08-02	4.83	4.88	4.79	4.80	976865
2007-08-03	4.81	4.84	4.50	4.56	1264551
2007-08-06	4.58	4.58	4.40	4.46	1429840
2007-08-07	4.43	4.81	4.41	4.74	1787862
2007-08-08	4.78	5.36	4.78	5.05	4162981
2007-08-09	4.97	5.30	4.88	4.93	3597423
2007-08-10	4.86	5.05	4.51	4.67	3864958
2007-08-13	4.76	4.78	4.46	4.56	2217654
2007-08-14	4.55	4.75	4.55	4.68	1301801
2007-08-15	4.70	4.94	4.69	4.75	1310230
2007-08-16	4.77	4.95	4.67	4.91	2059543
2007-08-17	4.98	5.28	4.98	5.08	1990591
2007-08-20	5.10	5.20	5.03	5.11	1325868
2007-08-21	5.07	5.16	4.99	5.05	425907
2007-08-22	5.11	5.17	4.98	5.06	604578
2007-08-23	5.10	5.10	4.85	4.89	654987
2007-08-24	4.88	4.99	4.84	4.96	604452
2007-08-27	4.95	4.98	4.84	4.86	512625
2007-08-28	4.82	4.88	4.64	4.66	475794
2007-08-29	4.68	4.96	4.68	4.95	892505
2007-08-30	4.89	5.04	4.80	4.84	653047
2007-08-31	4.91	5.18	4.87	4.99	615609
2007-09-04	4.96	5.32	4.92	5.25	1149001
2007-09-05	5.22	5.31	5.13	5.31	1254657
2007-09-06	5.34	5.35	5.21	5.28	663797
2007-09-07	5.22	5.33	5.10	5.31	1162837
2007-09-10	5.37	5.41	5.20	5.33	896057
2007-09-11	5.36	5.55	5.36	5.54	793284
2007-09-12	5.55	5.57	5.42	5.46	1203578
2007-09-13	5.50	5.67	5.46	5.56	1288690
2007-09-14	5.12	5.17	4.76	4.91	4415337
2007-09-17	4.89	5.04	4.85	4.95	1446696
2007-09-18	5.00	5.05	4.89	4.90	2078318
2007-09-19	4.96	5.07	4.95	4.99	1774592
2007-09-20	4.99	5.04	4.87	4.88	808005
2007-09-21	4.93	4.98	4.89	4.93	1921050
2007-09-24	4.89	4.96	4.76	4.81	615183
2007-09-25	4.78	4.85	4.74	4.78	1075340
2007-09-26	4.44	4.56	4.35	4.45	9832637
2007-09-27	4.50	4.56	4.45	4.49	4359115
2007-09-28	4.51	4.54	4.43	4.49	2727149
2007-10-01	4.51	4.54	4.44	4.49	2922210
2007-10-02	4.49	4.51	4.34	4.44	2649128
2007-10-03	4.38	4.41	4.29	4.32	3253780
2007-10-04	4.33	4.37	4.32	4.37	1197934
2007-10-05	4.42	4.42	4.34	4.37	1371048
2007-10-08	4.35	4.38	4.32	4.36	1135544
2007-10-09	4.35	4.45	4.32	4.44	1181577
2007-10-10	4.44	4.48	4.40	4.47	1036279
2007-10-11	4.50	4.52	4.30	4.31	1326624
2007-10-12	4.30	4.39	4.26	4.34	1206639
2007-10-15	4.32	4.36	4.27	4.35	1659475
2007-10-16	4.30	4.40	4.29	4.32	746475
2007-10-17	4.36	4.45	4.22	4.33	1370493
2007-10-18	4.30	4.33	4.28	4.31	598378
2007-10-19	4.31	4.31	4.22	4.27	1625011
2007-10-22	4.23	4.30	4.16	4.28	682178
2007-10-23	4.31	4.39	4.25	4.35	1701000
2007-10-24	4.31	4.35	4.25	4.30	1219114
2007-10-25	4.35	4.35	4.17	4.30	1122099
2007-10-26	4.20	4.45	4.08	4.26	3981907
2007-10-29	4.26	4.29	4.20	4.23	1058186
2007-10-30	4.18	4.21	4.10	4.12	2870877
2007-10-31	4.13	4.31	4.08	4.18	3289482
2007-11-01	4.12	4.18	4.06	4.07	2885555
2007-11-02	4.10	4.13	3.99	4.06	2362968
2007-11-05	3.99	4.06	3.97	3.97	1425440
2007-11-06	3.97	4.15	3.90	3.95	3076698
2007-11-07	3.90	4.01	3.88	3.93	1259258
2007-11-08	3.98	3.99	3.85	3.93	1572686
2007-11-09	3.90	4.01	3.86	3.87	2016490
2007-11-12	3.85	3.93	3.73	3.73	1290113
2007-11-13	3.75	3.81	3.65	3.76	1691687
2007-11-14	3.77	3.80	3.70	3.79	1052169
2007-11-15	3.75	3.80	3.69	3.74	1184613
2007-11-16	3.62	3.70	3.56	3.65	2709461
2007-11-19	3.55	3.63	3.33	3.33	11990948
2007-11-20	3.40	3.54	3.26	3.34	3439693
2007-11-21	3.37	3.39	3.27	3.30	1697687
2007-11-23	3.32	3.45	3.28	3.40	531168
2007-11-26	3.40	3.43	3.23	3.23	1992025
2007-11-27	3.24	3.32	3.20	3.25	1193446
2007-11-28	3.23	3.31	3.17	3.18	3092869
2007-11-29	3.16	3.30	3.16	3.28	2500171
2007-11-30	3.29	3.44	3.25	3.36	2202408
2007-12-03	3.39	3.39	3.27	3.28	1169283
2007-12-04	3.26	3.28	3.19	3.21	764005
2007-12-05	3.27	3.28	3.17	3.18	892635
2007-12-06	3.20	3.52	3.20	3.42	2338925
2007-12-07	3.42	3.43	3.33	3.41	1411737
2007-12-10	3.41	3.41	3.37	3.39	1373079
2007-12-11	3.45	3.70	3.38	3.44	4780963
2007-12-12	3.54	3.55	3.36	3.40	1358222
2007-12-13	3.37	3.40	3.36	3.39	1031036
2007-12-14	3.10	3.39	3.08	3.29	4232130
2007-12-17	3.21	3.26	3.16	3.17	1858431
2007-12-18	3.19	3.21	3.13	3.20	1130541
2007-12-19	3.20	3.30	3.15	3.28	1221672
2007-12-20	3.32	3.32	3.21	3.32	1146455
2007-12-21	3.35	3.41	3.31	3.34	2425770
2007-12-24	3.30	3.35	3.29	3.32	480661
2007-12-26	3.28	3.44	3.24	3.44	1013080
2007-12-27	3.45	3.45	3.27	3.33	714147
2007-12-28	3.37	3.45	3.11	3.17	1153772
2007-12-31	3.11	3.27	3.11	3.25	1027456
2008-01-02	3.23	3.25	3.04	3.11	785030
2008-01-03	3.11	3.13	2.96	2.98	790990
2008-01-04	3.04	3.04	2.88	2.92	1392541
2008-01-07	2.93	3.01	2.86	2.88	662027
2008-01-08	2.89	2.93	2.69	2.71	1047720
2008-01-09	2.71	2.76	2.66	2.74	1560276
2008-01-10	2.70	2.86	2.70	2.82	905477
2008-01-11	2.80	2.80	2.70	2.72	415933
2008-01-14	2.75	2.79	2.62	2.73	895040
2008-01-15	2.69	2.71	2.60	2.64	709900
2008-01-16	2.66	2.76	2.59	2.65	1165982
2008-01-17	2.66	2.75	2.61	2.63	630154
2008-01-18	2.60	2.64	2.53	2.60	1021632
2008-01-22	2.58	2.75	2.43	2.44	1296046
2008-01-23	2.44	2.53	2.26	2.48	2935674
2008-01-24	2.37	2.65	2.37	2.55	1742492
2008-01-25	2.57	2.64	2.41	2.57	1580011
2008-01-28	2.57	2.57	2.47	2.51	1494600
2008-01-29	2.42	2.53	2.42	2.52	950708
2008-01-30	2.51	2.56	2.44	2.47	2550694
2008-01-31	2.43	2.69	2.40	2.65	1415691
2008-02-01	2.67	2.71	2.52	2.61	3471121
2008-02-04	2.63	2.68	2.41	2.46	2871700
2008-02-05	2.41	2.60	2.40	2.59	908074
2008-02-06	2.62	2.64	2.49	2.52	950078
2008-02-07	2.50	2.69	2.45	2.67	1753317
2008-02-08	2.51	2.69	2.51	2.62	544211
2008-02-11	2.62	2.65	2.55	2.56	602086
2008-02-12	2.57	2.63	2.54	2.62	405161
2008-02-13	2.65	2.74	2.64	2.73	547747
2008-02-14	2.74	2.75	2.65	2.69	452243
2008-02-15	2.66	2.72	2.63	2.70	660210
2008-02-19	2.73	2.74	2.62	2.62	702758
2008-02-20	2.61	2.70	2.56	2.70	508941
2008-02-21	2.71	2.80	2.66	2.69	961054
2008-02-22	2.70	2.72	2.59	2.66	602803
2008-02-25	2.67	2.70	2.58	2.69	334694
2008-02-26	2.68	2.80	2.68	2.75	589435
2008-02-27	2.72	2.80	2.67	2.71	704320
2008-02-28	2.69	2.72	2.59	2.65	522238
2008-02-29	2.62	2.65	2.50	2.58	910902
2008-03-03	2.58	2.58	2.44	2.47	875652
2008-03-04	2.45	2.49	2.37	2.49	937087
2008-03-05	2.51	2.54	2.40	2.46	2160756
2008-03-06	2.44	2.49	2.38	2.42	1051742
2008-03-07	2.39	2.44	2.39	2.43	798774
2008-03-10	2.44	2.45	2.36	2.38	890143
2008-03-11	2.45	2.53	2.40	2.48	2327110
2008-03-12	2.50	2.53	2.50	2.53	1000980
2008-03-13	2.50	2.72	2.50	2.65	1506792
2008-03-14	2.80	2.83	2.57	2.63	3616471
2008-03-17	2.56	2.70	2.53	2.57	1038909
2008-03-18	2.64	2.69	2.57	2.69	1188688
2008-03-19	2.72	2.78	2.58	2.58	815480
2008-03-20	2.66	2.66	2.52	2.59	2247036
2008-03-24	2.61	2.76	2.61	2.71	1463632
2008-03-25	2.65	2.80	2.65	2.80	1712540
2008-03-26	2.78	2.88	2.70	2.85	1215594
2008-03-27	2.88	2.88	2.71	2.77	797321
2008-03-28	2.74	2.86	2.74	2.83	1856328
2008-03-31	2.83	2.95	2.79	2.84	1657218
2008-04-01	2.90	2.96	2.85	2.91	1832790
2008-04-02	2.94	3.15	2.91	3.03	3105186
2008-04-03	3.10	3.22	3.06	3.14	3194710
2008-04-04	3.14	3.31	3.11	3.28	1807420
2008-04-07	3.30	3.34	3.21	3.24	1073693
2008-04-08	3.23	3.26	3.10	3.11	1225404
2008-04-09	3.12	3.14	3.09	3.13	838334
2008-04-10	3.12	3.36	3.12	3.32	3134809
2008-04-11	3.27	3.30	3.11	3.16	1499130
2008-04-14	3.15	3.20	3.00	3.00	958404
2008-04-15	3.01	3.04	2.89	2.93	2171312
2008-04-16	2.97	3.31	2.97	3.16	4361711
2008-04-17	3.20	3.30	3.07	3.20	2435167
2008-04-18	3.27	3.38	3.23	3.30	2595756
2008-04-21	3.28	3.30	3.18	3.24	685773
2008-04-22	3.23	3.25	3.05	3.15	1631693
2008-04-23	3.17	3.49	3.15	3.48	5315992
2008-04-24	3.57	3.58	3.31	3.44	4549806
2008-04-25	3.69	3.69	3.43	3.64	4653521
2008-04-28	3.62	3.65	3.43	3.52	1242552
2008-04-29	3.50	3.54	3.24	3.37	2328268
2008-04-30	3.40	3.50	3.26	3.39	1958725
2008-05-01	3.37	3.48	3.27	3.39	2369911
2008-05-02	3.39	3.39	3.23	3.35	1828553
2008-05-05	3.28	3.36	3.28	3.36	731776
2008-05-06	3.38	3.40	3.29	3.39	1418758
2008-05-07	3.40	3.46	3.28	3.32	1118653
2008-05-08	3.34	3.42	3.32	3.42	891310
2008-05-09	3.37	3.47	3.37	3.41	572810
2008-05-12	3.43	3.51	3.39	3.46	860915
2008-05-13	3.47	3.51	3.38	3.50	818769
2008-05-14	3.50	3.60	3.47	3.55	1088871
2008-05-15	3.55	3.66	3.53	3.65	1223498
2008-05-16	3.67	3.67	3.54	3.65	732963
2008-05-19	3.64	3.70	3.54	3.56	1179930
2008-05-20	3.54	3.63	3.52	3.55	708510
2008-05-21	3.57	3.62	3.43	3.53	814697
2008-05-22	3.41	3.56	3.41	3.53	1011708
2008-05-23	3.50	3.60	3.40	3.55	657627
2008-05-27	3.57	3.63	3.50	3.58	550199
2008-05-28	3.58	3.60	3.28	3.37	2316536
2008-05-29	3.37	3.39	3.32	3.35	1384795
2008-05-30	3.35	3.56	3.35	3.56	1756694
2008-06-02	3.54	3.58	3.44	3.55	940420
2008-06-03	3.56	3.58	3.38	3.47	1068558
2008-06-04	3.45	3.81	3.45	3.79	4596798
2008-06-05	3.82	4.00	3.80	3.91	3119924
2008-06-06	3.89	3.96	3.87	3.91	2213069
2008-06-09	3.90	3.97	3.79	3.88	962193
2008-06-10	3.85	3.90	3.68	3.82	2002280
2008-06-11	3.79	3.81	3.68	3.68	961262
2008-06-12	3.72	3.81	3.63	3.69	1283821
2008-06-13	3.82	3.90	3.71	3.90	1387654
2008-06-16	3.89	3.95	3.79	3.80	1309580
2008-06-17	3.84	3.87	3.74	3.81	1085768
2008-06-18	3.78	3.85	3.65	3.79	926918
2008-06-19	3.79	3.81	3.66	3.78	1012250
2008-06-20	3.75	3.77	3.62	3.72	1309491
2008-06-23	3.75	3.78	3.56	3.61	971937
2008-06-24	3.57	3.57	3.37	3.48	1523404
2008-06-25	3.48	3.65	3.48	3.51	765206
2008-06-26	3.47	3.47	3.37	3.43	939310
2008-06-27	3.42	3.45	2.95	3.27	4671376
2008-06-30	3.26	3.35	3.04	3.13	3391165
2008-07-01	3.09	3.09	2.82	2.85	4784922
2008-07-02	2.85	2.96	2.83	2.90	1200104
2008-07-03	2.88	2.90	2.79	2.82	907138
2008-07-07	2.83	2.92	2.73	2.78	1221792
2008-07-08	2.79	2.83	2.67	2.72	1531869
2008-07-09	2.70	2.76	2.66	2.69	1732732
2008-07-10	2.68	2.76	2.65	2.72	1606761
2008-07-11	2.69	2.73	2.66	2.70	1056486
2008-07-14	2.73	2.77	2.67	2.69	1336267
2008-07-15	2.65	2.73	2.57	2.59	2513451
2008-07-16	2.60	2.69	2.57	2.65	2610711
2008-07-17	2.67	2.75	2.61	2.68	855457
2008-07-18	2.69	2.72	2.62	2.66	995770
2008-07-21	2.66	2.77	2.64	2.73	1668121
2008-07-22	2.73	2.75	2.69	2.72	2279174
2008-07-23	2.71	2.82	2.66	2.79	2609309
2008-07-24	2.84	2.85	2.77	2.79	1902472
2008-07-25	2.51	2.55	2.37	2.50	4286443
2008-07-28	2.53	2.54	2.25	2.37	4322352
2008-07-29	2.37	2.49	2.35	2.45	1598783
2008-07-30	2.47	2.60	2.40	2.44	1997773
2008-07-31	2.51	2.51	2.38	2.42	1554639
2008-08-01	2.43	2.48	2.39	2.40	909566
2008-08-04	2.51	2.51	2.30	2.32	1692069
2008-08-05	2.33	2.35	2.30	2.32	1301311
2008-08-06	2.33	2.44	2.31	2.44	785110
2008-08-07	2.42	2.50	2.35	2.48	911277
2008-08-08	2.47	2.61	2.46	2.51	868354
2008-08-11	2.51	2.67	2.51	2.64	854180
2008-08-12	2.64	2.67	2.56	2.66	377161
2008-08-13	2.66	2.70	2.59	2.69	466814
2008-08-14	2.66	2.72	2.57	2.64	793915
2008-08-15	2.71	2.73	2.58	2.60	923108
2008-08-18	2.60	2.66	2.51	2.54	297149
2008-08-19	2.52	2.53	2.42	2.43	437525
2008-08-20	2.44	2.49	2.41	2.43	382125
2008-08-21	2.46	2.50	2.39	2.41	557786
2008-08-22	2.42	2.49	2.41	2.47	220677
2008-08-25	2.46	2.47	2.42	2.45	432788
2008-08-26	2.44	2.49	2.39	2.44	450653
2008-08-27	2.44	2.51	2.38	2.49	484538
2008-08-28	2.49	2.49	2.36	2.41	1722128
2008-08-29	2.40	2.41	2.29	2.34	2501769
2008-09-02	2.41	2.44	2.29	2.31	570466
2008-09-03	2.31	2.34	2.28	2.33	678864
2008-09-04	2.31	2.34	2.29	2.30	991314
2008-09-05	2.29	2.34	2.28	2.33	493654
2008-09-08	2.33	2.45	2.31	2.36	694803
2008-09-09	2.36	2.44	2.34	2.34	516802
2008-09-10	2.39	2.39	2.28	2.34	557771
2008-09-11	2.30	2.35	2.23	2.30	1080250
2008-09-12	2.30	2.42	2.25	2.39	922820
2008-09-15	2.34	2.42	2.30	2.32	573927
2008-09-16	2.32	2.47	2.26	2.45	1953179
2008-09-17	2.44	2.48	2.30	2.31	1209088
2008-09-18	2.35	2.40	2.24	2.37	2314836
2008-09-19	2.55	2.74	2.15	2.34	3921499
2008-09-22	2.34	2.35	2.22	2.27	884454
2008-09-23	2.25	2.30	2.17	2.18	1223150
2008-09-24	2.19	2.27	2.11	2.14	1244927
2008-09-25	2.14	2.18	2.14	2.17	1289705
2008-09-26	2.14	2.20	2.14	2.16	1276657
2008-09-29	2.16	2.18	1.96	2.00	2575368
2008-09-30	2.04	2.15	2.02	2.06	2246570
2008-10-01	2.04	2.06	2.00	2.05	920481
2008-10-02	2.03	2.05	1.99	2.00	640402
2008-10-03	2.03	2.05	1.96	1.98	679818
2008-10-06	1.95	2.07	1.86	2.01	1330006
2008-10-07	2.03	2.09	1.89	1.90	899010
2008-10-08	1.89	2.00	1.83	2.00	1376456
2008-10-09	2.05	2.05	1.87	1.90	1507897
2008-10-10	1.87	1.89	1.71	1.79	2572092
2008-10-13	1.91	2.11	1.71	2.10	1677933
2008-10-14	2.10	2.20	1.97	2.07	965154
2008-10-15	2.04	2.07	1.78	1.83	2004215
2008-10-16	1.93	2.05	1.76	2.02	1088550
2008-10-17	1.94	2.21	1.83	1.93	916325
2008-10-20	1.95	2.06	1.93	1.98	576241
2008-10-21	1.93	2.07	1.82	1.83	692680
2008-10-22	1.81	1.90	1.62	1.74	1506227
2008-10-23	1.65	1.95	1.59	1.60	1271436
2008-10-24	1.53	1.74	1.52	1.66	577256
2008-10-27	1.64	1.74	1.56	1.56	490956
2008-10-28	1.61	1.77	1.56	1.77	756619
2008-10-29	1.78	1.95	1.76	1.80	4044830
2008-10-30	1.80	1.87	1.70	1.76	936536
2008-10-31	1.73	1.91	1.69	1.88	774000
2008-11-03	1.89	1.90	1.70	1.73	778543
2008-11-04	1.69	1.88	1.69	1.85	894729
2008-11-05	1.83	1.90	1.71	1.75	748965
2008-11-06	1.75	1.77	1.55	1.58	746144
2008-11-07	1.60	1.78	1.57	1.76	308569
2008-11-10	1.80	1.80	1.60	1.64	314979
2008-11-11	1.63	1.73	1.60	1.61	591538
2008-11-12	1.57	1.62	1.55	1.56	802859
2008-11-13	1.55	1.71	1.55	1.71	891504
2008-11-14	1.66	1.67	1.56	1.56	488131
2008-11-17	1.56	1.56	1.47	1.48	586512
2008-11-18	1.49	1.53	1.38	1.48	818477
2008-11-19	1.48	1.50	1.27	1.35	463087
2008-11-20	1.35	1.37	1.26	1.30	1138700
2008-11-21	1.32	1.41	1.25	1.35	1014609
2008-11-24	1.37	1.44	1.26	1.38	786096
2008-11-25	1.40	1.42	1.29	1.35	541881
2008-11-26	1.32	1.47	1.29	1.44	654520
2008-11-28	1.42	1.52	1.35	1.52	290500
2008-12-01	1.48	1.48	1.27	1.28	434186
2008-12-02	1.31	1.37	1.25	1.36	671767
2008-12-03	1.33	1.39	1.26	1.36	591430
2008-12-04	1.34	1.37	1.26	1.29	522530
2008-12-05	1.04	1.23	1.04	1.22	1121746
2008-12-08	1.24	1.30	1.22	1.28	616928
2008-12-09	1.29	1.44	1.25	1.27	570306
2008-12-10	1.28	1.31	1.25	1.31	541410
2008-12-11	1.27	1.34	1.26	1.28	558577
2008-12-12	1.32	1.38	1.24	1.38	539818
2008-12-15	1.37	1.40	1.32	1.35	295092
2008-12-16	1.37	1.43	1.27	1.43	601793
2008-12-17	1.41	1.49	1.37	1.46	364423
2008-12-18	1.53	1.54	1.36	1.46	681563
2008-12-19	1.51	1.58	1.41	1.58	1400242
2008-12-22	1.64	1.68	1.54	1.59	509335
2008-12-23	1.61	1.61	1.51	1.52	326146
2008-12-24	1.52	1.56	1.50	1.56	131534
2008-12-26	1.56	1.56	1.50	1.55	177105
2008-12-29	1.55	1.55	1.37	1.46	524409
2008-12-30	1.47	1.49	1.44	1.45	856880
2008-12-31	1.47	1.53	1.42	1.51	2130581
2009-01-02	1.51	1.52	1.45	1.49	532471
2009-01-05	1.50	1.50	1.43	1.45	619929
2009-01-06	1.45	1.68	1.42	1.63	1925842
2009-01-07	1.61	1.65	1.52	1.62	365449
2009-01-08	1.62	1.74	1.56	1.68	349980
2009-01-09	1.68	1.70	1.57	1.57	326122
2009-01-12	1.57	1.61	1.46	1.46	309906
2009-01-13	1.45	1.55	1.43	1.44	379541
2009-01-14	1.41	1.49	1.27	1.33	736530
2009-01-15	1.33	1.48	1.29	1.42	439863
2009-01-16	1.43	1.54	1.40	1.52	328607
2009-01-20	1.49	1.50	1.39	1.41	385181
2009-01-21	1.42	1.53	1.39	1.47	457550
2009-01-22	1.39	1.47	1.36	1.44	457692
2009-01-23	1.40	1.53	1.36	1.45	411286
2009-01-26	1.45	1.52	1.40	1.47	157158
2009-01-27	1.47	1.53	1.44	1.51	629576
2009-01-28	1.50	1.60	1.50	1.58	832695
2009-01-29	1.56	1.59	1.48	1.52	1311208
2009-01-30	1.51	1.54	1.42	1.54	782984
2009-02-02	1.53	1.54	1.43	1.49	352858
2009-02-03	1.49	1.56	1.42	1.50	494104
2009-02-04	1.51	1.58	1.46	1.48	790062
2009-02-05	1.48	1.58	1.44	1.55	515174
2009-02-06	1.47	1.58	1.47	1.57	355768
2009-02-09	1.56	1.58	1.52	1.56	197896
2009-02-10	1.56	1.56	1.46	1.48	219398
2009-02-11	1.48	1.51	1.46	1.49	259487
2009-02-12	1.46	1.50	1.39	1.49	521328
2009-02-13	1.50	1.51	1.28	1.49	370842
2009-02-17	1.43	1.46	1.36	1.40	736747
2009-02-18	1.41	1.48	1.38	1.38	760664
2009-02-19	1.39	1.43	1.32	1.34	280475
2009-02-20	1.32	1.36	1.19	1.33	462090
2009-02-23	1.33	1.33	1.21	1.24	255330
2009-02-24	1.25	1.36	1.22	1.29	396901
2009-02-25	1.29	1.35	1.25	1.30	402353
2009-02-26	1.30	1.31	1.21	1.25	302600
2009-02-27	1.24	1.30	1.19	1.29	242387
2009-03-02	1.26	1.30	1.15	1.17	676036
2009-03-03	1.18	1.22	1.07	1.11	814211
2009-03-04	1.12	1.19	1.08	1.17	419744
2009-03-05	1.14	1.17	1.09	1.13	323781
2009-03-06	1.14	1.19	1.06	1.13	275602
2009-03-09	1.12	1.17	1.06	1.10	280013
2009-03-10	1.12	1.21	1.12	1.21	402426
2009-03-11	1.21	1.26	1.17	1.21	228715
2009-03-12	1.21	1.31	1.21	1.30	830202
2009-03-13	1.31	1.33	1.26	1.32	283878
2009-03-16	1.33	1.34	1.23	1.28	344312
2009-03-17	1.24	1.33	1.22	1.33	398069
2009-03-18	1.33	1.44	1.22	1.43	593754
2009-03-19	1.45	1.49	1.37	1.43	164359
2009-03-20	1.45	1.45	1.30	1.39	697208
2009-03-23	1.45	1.60	1.39	1.59	1150577
2009-03-24	1.57	1.60	1.46	1.50	995420
2009-03-25	1.59	1.59	1.40	1.43	391370
2009-03-26	1.46	1.50	1.46	1.49	469544
2009-03-27	1.46	1.50	1.38	1.40	350785
2009-03-30	1.36	1.43	1.33	1.39	316357
2009-03-31	1.44	1.45	1.37	1.38	521613
2009-04-01	1.35	1.40	1.28	1.40	276189
2009-04-02	1.43	1.56	1.39	1.52	552798
2009-04-03	1.52	1.63	1.48	1.57	1051617
2009-04-06	1.55	1.58	1.49	1.51	600604
2009-04-07	1.48	1.52	1.38	1.42	1784704
2009-04-08	1.44	1.62	1.44	1.49	2270743
2009-04-09	1.58	1.64	1.46	1.64	1237925
2009-04-13	1.62	1.70	1.59	1.70	497497
2009-04-14	1.68	1.68	1.59	1.62	664180
2009-04-15	1.60	1.69	1.60	1.68	279878
2009-04-16	1.69	1.80	1.66	1.77	867305
2009-04-17	1.78	1.80	1.70	1.79	338358
2009-04-20	1.76	1.77	1.67	1.70	534106
2009-04-21	1.69	1.80	1.65	1.78	755697
2009-04-22	1.79	1.86	1.71	1.78	612989
2009-04-23	1.78	1.87	1.50	1.68	726906
2009-04-24	1.65	1.73	1.60	1.70	919642
2009-04-27	1.66	1.72	1.63	1.70	670261
2009-04-28	1.69	1.74	1.64	1.72	483293
2009-04-29	1.74	1.78	1.72	1.78	1813423
2009-04-30	1.81	1.81	1.73	1.74	891793
2009-05-01	1.74	1.76	1.72	1.73	186887
2009-05-04	1.75	1.82	1.75	1.80	846080
2009-05-05	1.81	1.83	1.68	1.72	1142964
2009-05-06	1.73	1.79	1.70	1.79	601474
2009-05-07	1.83	1.89	1.67	1.73	562840
2009-05-08	1.76	1.84	1.70	1.80	418283
2009-05-11	1.75	1.81	1.72	1.81	542394
2009-05-12	1.82	1.84	1.70	1.73	681500
2009-05-13	1.70	1.74	1.57	1.58	512843
2009-05-14	1.60	1.73	1.58	1.68	380308
2009-05-15	1.70	1.70	1.61	1.67	341650
2009-05-18	1.64	1.80	1.58	1.77	676168
2009-05-19	1.78	1.78	1.65	1.75	849941
2009-05-20	1.76	1.80	1.68	1.71	898922
2009-05-21	1.69	1.72	1.65	1.66	265961
2009-05-22	1.67	1.76	1.66	1.68	395081
2009-05-26	1.66	1.78	1.66	1.77	427188
2009-05-27	1.76	1.89	1.70	1.81	656657
2009-05-28	1.83	1.90	1.72	1.87	375707
2009-05-29	1.87	2.00	1.83	1.98	1323613
2009-06-01	2.01	2.03	1.91	2.00	1410313
2009-06-02	2.00	2.09	1.86	2.08	691593
2009-06-03	2.07	2.07	1.96	2.04	672847
2009-06-04	2.05	2.09	1.90	2.07	776430
2009-06-05	2.22	2.26	2.01	2.04	1649561
2009-06-08	2.07	2.07	1.96	2.03	544054
2009-06-09	2.03	2.11	2.03	2.06	615796
2009-06-10	2.10	2.10	2.02	2.08	682232
2009-06-11	2.08	2.10	2.04	2.09	568869
2009-06-12	2.08	2.09	2.02	2.06	697133
2009-06-15	2.04	2.09	1.96	2.04	468674
2009-06-16	2.08	2.09	1.92	1.95	745738
2009-06-17	1.95	2.04	1.84	1.97	798079
2009-06-18	1.96	1.99	1.92	1.95	271217
2009-06-19	1.98	2.02	1.85	1.88	1519082
2009-06-22	1.83	1.87	1.78	1.79	558117
2009-06-23	1.79	1.86	1.74	1.79	552871
2009-06-24	1.81	1.86	1.72	1.79	437663
2009-06-25	1.77	1.87	1.77	1.83	382627
2009-06-26	1.84	2.00	1.80	2.00	3457654
2009-06-29	1.95	1.95	1.84	1.86	547022
2009-06-30	1.87	1.94	1.82	1.88	505679
2009-07-01	1.90	1.93	1.83	1.89	516421
2009-07-02	1.85	1.92	1.75	1.76	718760
2009-07-06	1.74	1.80	1.71	1.78	354446
2009-07-07	1.79	1.81	1.68	1.69	455826
2009-07-08	1.68	1.73	1.66	1.70	524026
2009-07-09	1.71	1.83	1.70	1.80	488633
2009-07-10	1.79	1.82	1.71	1.80	558587
2009-07-13	1.80	1.87	1.79	1.84	347169
2009-07-14	1.83	1.86	1.80	1.86	329510
2009-07-15	1.88	1.99	1.85	1.97	577232
2009-07-16	1.97	2.00	1.91	1.98	505615
2009-07-17	1.99	1.99	1.90	1.95	395296
2009-07-20	1.97	2.01	1.91	1.96	232468
2009-07-21	1.98	1.98	1.90	1.96	204641
2009-07-22	1.96	2.02	1.95	2.00	1483362
2009-07-23	1.97	2.22	1.97	2.14	2278533
2009-07-24	2.25	2.26	2.11	2.12	1169060
2009-07-27	2.22	2.22	1.68	2.06	2352053
2009-07-28	2.04	2.17	2.02	2.08	1833095
2009-07-29	2.07	2.14	1.85	2.12	1666328
2009-07-30	2.11	2.16	2.05	2.13	814606
2009-07-31	2.11	2.22	2.09	2.21	632376
2009-08-03	2.23	2.28	2.12	2.22	715836
2009-08-04	2.19	2.32	2.18	2.29	649699
2009-08-05	2.30	2.35	2.15	2.19	594562
2009-08-06	2.29	2.29	2.13	2.22	301021
2009-08-07	2.26	2.29	2.22	2.23	549258
2009-08-10	2.21	2.34	2.20	2.30	484780
2009-08-11	2.28	2.29	2.21	2.21	496338
2009-08-12	2.20	2.29	2.18	2.27	462950
2009-08-13	2.28	2.32	2.23	2.27	527726
2009-08-14	2.27	2.28	2.24	2.26	493950
2009-08-17	2.20	2.30	2.20	2.28	435790
2009-08-18	2.28	2.39	2.27	2.33	384072
2009-08-19	2.29	2.44	2.27	2.43	306700
2009-08-20	2.43	2.44	2.34	2.43	360612
2009-08-21	2.46	2.49	2.40	2.46	700599
2009-08-24	2.47	2.50	2.45	2.49	423048
2009-08-25	2.50	2.54	2.47	2.53	514138
2009-08-26	2.53	2.55	2.43	2.55	509285
2009-08-27	2.51	2.55	2.44	2.53	301355
2009-08-28	2.55	2.60	2.43	2.49	420811
2009-08-31	2.48	2.48	2.36	2.46	555338
2009-09-01	2.43	2.55	2.32	2.34	459630
2009-09-02	2.34	2.40	2.34	2.37	324186
2009-09-03	2.38	2.41	2.34	2.41	166835
2009-09-04	2.42	2.55	2.36	2.46	637546
2009-09-08	2.49	2.49	2.43	2.49	327864
2009-09-09	2.48	2.55	2.46	2.54	277895
2009-09-10	2.53	2.57	2.50	2.57	532711
2009-09-11	2.70	2.70	2.54	2.58	731433
2009-09-14	2.57	2.64	2.50	2.64	344316
2009-09-15	2.63	2.69	2.53	2.59	829022
2009-09-16	2.59	2.63	2.56	2.60	920748
2009-09-17	2.60	2.64	2.55	2.56	383204
2009-09-18	2.54	2.64	2.54	2.59	1069199
2009-09-21	2.58	2.67	2.52	2.57	465911
2009-09-22	2.60	2.63	2.53	2.55	414765
2009-09-23	2.70	2.71	2.51	2.51	738401
2009-09-24	2.51	2.59	2.37	2.39	770581
2009-09-25	2.38	2.41	2.25	2.30	818603
2009-09-28	2.30	2.30	2.22	2.23	1040705
2009-09-29	2.23	2.33	2.22	2.25	1016455
2009-09-30	2.34	2.35	2.24	2.25	936715
2009-10-01	2.24	2.26	2.14	2.14	1112859
2009-10-02	2.11	2.18	2.11	2.18	566464
2009-10-05	2.18	2.27	2.18	2.24	636581
2009-10-06	2.26	2.30	2.22	2.24	1374073
2009-10-07	2.24	2.30	2.22	2.26	531082
2009-10-08	2.29	2.30	2.25	2.25	643945
2009-10-09	2.25	2.28	2.25	2.26	1399086
2009-10-12	2.28	2.35	2.26	2.30	5850977
2009-10-13	2.32	2.35	2.24	2.27	1999865
2009-10-14	2.34	2.36	2.25	2.26	1452287
2009-10-15	2.25	2.34	2.20	2.28	1118657
2009-10-16	2.27	2.33	2.19	2.20	1427171
2009-10-19	2.20	2.25	2.17	2.22	488062
2009-10-20	2.22	2.27	2.17	2.19	474002
2009-10-21	2.19	2.25	2.12	2.14	1179604
2009-10-22	2.12	2.23	2.08	2.14	1009294
2009-10-23	2.30	2.35	2.15	2.16	3237306
2009-10-26	2.17	2.23	2.07	2.08	1305740
2009-10-27	2.08	2.18	2.04	2.04	1932518
2009-10-28	2.05	2.12	1.94	1.95	1543410
2009-10-29	1.98	2.05	1.92	2.00	1492173
2009-10-30	1.98	2.00	1.88	1.91	1573945
2009-11-02	1.92	1.98	1.87	1.93	705475
2009-11-03	1.92	2.00	1.88	1.98	915302
2009-11-04	1.99	2.02	1.94	1.97	1249693
2009-11-05	1.98	2.02	1.93	2.00	863955
2009-11-06	1.97	2.02	1.95	2.01	2510068
2009-11-09	2.03	2.11	2.01	2.07	476107
2009-11-10	2.06	2.08	2.03	2.05	453655
2009-11-11	2.08	2.13	2.06	2.12	527207
2009-11-12	2.12	2.21	2.11	2.19	2642534
2009-11-13	2.19	2.27	2.19	2.20	912242
2009-11-16	2.21	2.30	2.15	2.18	1873737
2009-11-17	2.16	2.23	2.12	2.17	1480688
2009-11-18	2.17	2.25	2.17	2.24	407195
2009-11-19	2.21	2.23	2.15	2.15	755461
2009-11-20	2.15	2.24	2.15	2.22	629715
2009-11-23	2.26	2.31	2.15	2.30	771319
2009-11-24	2.29	2.30	2.22	2.27	618915
2009-11-25	2.27	2.28	2.21	2.24	368240
2009-11-27	2.17	2.23	2.16	2.17	285852
2009-11-30	2.16	2.24	2.13	2.19	1082440
2009-12-01	2.25	2.33	2.20	2.32	1093696
2009-12-02	2.33	2.37	2.31	2.36	733179
2009-12-03	2.38	2.43	2.30	2.31	591382
2009-12-04	2.37	2.65	2.35	2.64	3184727
2009-12-07	2.62	2.68	2.55	2.65	2014089
2009-12-08	2.62	2.77	2.57	2.73	2608032
2009-12-09	2.73	2.73	2.59	2.66	2325212
2009-12-10	2.75	2.77	2.57	2.59	1278468
2009-12-11	2.62	2.68	2.52	2.57	1190897
2009-12-14	2.58	2.72	2.55	2.64	1828049
2009-12-15	2.65	2.75	2.62	2.66	1198803
2009-12-16	2.69	3.00	2.66	2.80	5160536
2009-12-17	2.77	2.88	2.72	2.73	546295
2009-12-18	2.74	2.82	2.71	2.78	1671659
2009-12-21	2.81	2.86	2.80	2.84	1074154
2009-12-22	2.85	2.88	2.78	2.87	913618
2009-12-23	2.89	2.90	2.78	2.80	637605
2009-12-24	2.80	2.84	2.75	2.79	237959
2009-12-28	2.81	2.84	2.68	2.71	547757
2009-12-29	2.71	2.73	2.66	2.71	446268
2009-12-30	2.70	2.75	2.65	2.71	742912
2009-12-31	2.72	2.77	2.68	2.70	452196
2010-01-04	2.73	2.83	2.71	2.83	564373
2010-01-05	2.82	2.85	2.75	2.75	446655
2010-01-06	2.76	2.79	2.64	2.67	682491
2010-01-07	2.65	2.72	2.65	2.70	299012
2010-01-08	2.70	2.77	2.67	2.76	645660
2010-01-11	2.78	2.79	2.69	2.71	393526
2010-01-12	2.70	2.70	2.60	2.63	703040
2010-01-13	2.63	2.72	2.61	2.68	476310
2010-01-14	2.68	2.74	2.66	2.71	325145
2010-01-15	2.73	2.73	2.58	2.60	1020716
2010-01-19	2.59	2.65	2.57	2.64	495146
2010-01-20	2.61	2.64	2.49	2.54	1051773
2010-01-21	2.55	2.66	2.51	2.52	787890
2010-01-22	2.53	2.56	2.45	2.47	774442
2010-01-25	2.49	2.49	2.43	2.46	617049
2010-01-26	2.45	2.68	2.45	2.58	1167191
2010-01-27	2.57	2.71	2.56	2.69	1015561
2010-01-28	2.70	2.74	2.55	2.66	1420649
2010-01-29	2.80	2.89	2.53	2.59	3091572
2010-02-01	2.59	2.72	2.55	2.67	1292419
2010-02-02	2.68	2.75	2.64	2.73	1761044
2010-02-03	2.71	2.81	2.70	2.72	758045
2010-02-04	2.71	2.71	2.49	2.49	1716626
2010-02-05	2.50	2.56	2.46	2.49	1241768
2010-02-08	2.48	2.51	2.41	2.42	542520
2010-02-09	2.45	2.49	2.43	2.47	494258
2010-02-10	2.47	2.66	2.47	2.64	934013
2010-02-11	2.62	2.83	2.57	2.79	1275826
2010-02-12	2.75	2.79	2.64	2.75	1251439
2010-02-16	2.77	2.85	2.76	2.83	703234
2010-02-17	2.85	2.99	2.83	2.90	1273077
2010-02-18	2.91	2.96	2.85	2.94	403036
2010-02-19	2.94	2.97	2.87	2.90	822020
2010-02-22	2.92	2.94	2.81	2.89	940395
2010-02-23	2.89	2.90	2.73	2.80	648512
2010-02-24	2.80	2.91	2.78	2.84	1093501
2010-02-25	2.79	2.91	2.75	2.90	865938
2010-02-26	2.91	2.91	2.81	2.87	1168968
2010-03-01	2.88	3.03	2.86	2.98	2188998
2010-03-02	3.00	3.11	2.98	3.08	1877487
2010-03-03	3.38	3.47	3.28	3.40	4459556
2010-03-04	3.40	3.60	3.38	3.58	3550190
2010-03-05	3.59	3.62	3.48	3.50	1477213
2010-03-08	3.64	3.68	3.50	3.51	2232344
2010-03-09	3.50	3.55	3.42	3.50	1939828
2010-03-10	3.50	3.52	3.47	3.48	1439058
2010-03-11	3.47	3.58	3.46	3.57	1762567
2010-03-12	3.59	3.60	3.46	3.49	980082
2010-03-15	3.48	3.50	3.41	3.48	1312433
2010-03-16	3.47	3.47	3.31	3.43	1737250
2010-03-17	3.43	3.55	3.39	3.51	1002930
2010-03-18	3.65	3.70	3.56	3.57	1583823
2010-03-19	3.59	3.60	3.52	3.56	1038458
2010-03-22	3.63	3.68	3.53	3.63	1576342
2010-03-23	3.65	3.80	3.62	3.72	3556611
2010-03-24	3.72	3.74	3.63	3.67	2725187
2010-03-25	3.68	3.72	3.51	3.52	1756127
2010-03-26	3.52	3.66	3.51	3.65	3045625
2010-03-29	3.64	3.78	3.64	3.75	1359670
2010-03-30	3.75	3.79	3.65	3.67	1119609
2010-03-31	3.64	3.73	3.63	3.67	1104281
2010-04-01	3.68	3.74	3.67	3.69	830780
2010-04-05	3.70	3.88	3.69	3.84	1641888
2010-04-06	3.84	3.92	3.81	3.89	1635372
2010-04-07	3.89	4.00	3.85	3.99	2473521
2010-04-08	3.95	3.99	3.86	3.98	1143904
2010-04-09	4.00	4.03	3.92	3.97	835126
2010-04-12	4.10	4.23	4.05	4.09	2688401
2010-04-13	4.07	4.17	3.99	4.12	3066761
2010-04-14	4.19	4.40	4.19	4.39	3706510
2010-04-15	4.39	4.41	4.27	4.36	2474799
2010-04-16	4.36	4.41	4.20	4.39	2608599
2010-04-19	4.42	4.42	4.22	4.33	3011983
2010-04-20	4.38	4.50	4.28	4.46	1781953
2010-04-21	4.52	4.55	4.21	4.29	3807448
2010-04-22	4.29	4.55	4.12	4.55	4224060
2010-04-23	4.84	5.28	4.72	5.19	7535739
2010-04-26	5.22	5.74	5.17	5.72	7003988
2010-04-27	5.67	5.77	5.51	5.63	4060519
2010-04-28	5.68	5.97	5.67	5.75	4080680
2010-04-29	5.85	5.89	5.31	5.69	4891500
2010-04-30	5.73	5.73	5.26	5.26	3002535
2010-05-03	5.36	5.66	5.34	5.54	3094188
2010-05-04	5.42	5.42	5.08	5.28	2471219
2010-05-05	5.20	5.41	5.08	5.29	2139214
2010-05-06	5.25	5.43	4.51	5.06	3185985
2010-05-07	5.06	5.22	4.69	4.73	2950752
2010-05-10	5.16	5.29	4.99	5.29	1795668
2010-05-11	5.24	5.34	5.08	5.13	2535457
2010-05-12	5.17	5.32	5.17	5.22	2187287
2010-05-13	5.22	5.25	4.92	5.01	2272949
2010-05-14	4.95	5.08	4.88	5.07	2589781
2010-05-17	5.12	5.24	4.86	5.05	3184519
2010-05-18	5.15	5.15	4.75	4.79	1610466
2010-05-19	4.74	4.99	4.65	4.91	2241829
2010-05-20	4.76	4.78	4.44	4.57	3304628
2010-05-21	4.45	4.90	4.28	4.65	3284117
2010-05-24	4.76	4.94	4.60	4.80	1846846
2010-05-25	4.61	4.74	4.46	4.70	2285359
2010-05-26	4.75	4.95	4.73	4.82	1719670
2010-05-27	4.95	5.12	4.94	5.12	3250204
2010-05-28	5.12	5.19	4.96	4.96	1647013
2010-06-01	4.94	5.06	4.75	4.75	1750045
2010-06-02	4.78	5.01	4.76	5.01	2600780
2010-06-03	4.98	5.02	4.80	4.98	1823708
2010-06-04	4.75	4.93	4.58	4.60	1850092
2010-06-07	4.61	4.68	4.11	4.11	2573271
2010-06-08	4.18	4.26	4.01	4.17	2682821
2010-06-09	4.20	4.49	4.12	4.19	2313629
2010-06-10	4.29	4.49	4.20	4.49	1954849
2010-06-11	4.41	4.60	4.34	4.50	1445903
2010-06-14	4.58	4.84	4.58	4.66	1850971
2010-06-15	4.77	4.95	4.76	4.86	2009913
2010-06-16	4.82	5.06	4.82	5.00	1720219
2010-06-17	5.06	5.09	4.90	5.01	1259900
2010-06-18	5.04	5.12	4.98	5.12	1964721
2010-06-21	5.20	5.29	4.89	4.94	1528845
2010-06-22	4.97	5.09	4.77	4.77	1616588
2010-06-23	4.78	4.83	4.57	4.72	1518529
2010-06-24	4.69	4.72	4.55	4.60	1744676
2010-06-25	4.61	4.90	4.53	4.74	7484241
2010-06-28	4.92	4.96	4.76	4.77	1297713
2010-06-29	4.71	4.71	4.37	4.43	2739398
2010-06-30	4.44	4.64	4.30	4.34	1233634
2010-07-01	4.33	4.44	4.13	4.33	1532679
2010-07-02	4.36	4.36	4.20	4.30	868528
2010-07-06	4.39	4.63	4.35	4.36	1644061
2010-07-07	4.41	4.64	4.35	4.64	1103611
2010-07-08	4.68	4.75	4.50	4.61	1113948
2010-07-09	4.62	5.28	4.62	5.26	3343317
2010-07-12	5.23	5.27	5.05	5.15	1667463
2010-07-13	5.21	5.51	5.15	5.45	3067490
2010-07-14	5.55	5.59	5.27	5.51	2784507
2010-07-15	5.52	5.56	5.21	5.52	2318467
2010-07-16	5.45	5.56	5.07	5.12	3402858
2010-07-19	5.28	5.53	5.21	5.46	2174540
2010-07-20	5.37	5.39	5.20	5.37	2438408
2010-07-21	5.45	5.54	5.19	5.22	2361753
2010-07-22	5.33	5.65	5.33	5.58	5112382
2010-07-23	5.34	5.85	5.30	5.83	4309927
2010-07-26	5.83	6.00	5.80	5.99	2941922
2010-07-27	5.99	6.02	5.69	5.77	2545424
2010-07-28	5.72	5.81	5.56	5.59	1798647
2010-07-29	5.64	5.74	5.35	5.51	1602247
2010-07-30	5.47	5.61	5.32	5.56	1038019
2010-08-02	5.70	5.75	5.61	5.62	1082477
2010-08-03	5.57	5.62	5.39	5.50	1279816
2010-08-04	5.53	5.59	5.41	5.47	1080236
2010-08-05	5.44	5.50	5.33	5.34	1180110
2010-08-06	5.25	5.46	5.15	5.44	1404100
2010-08-09	5.18	5.29	5.02	5.10	3725056
2010-08-10	5.00	5.12	4.87	4.99	3041569
2010-08-11	4.85	4.90	4.71	4.76	2163989
2010-08-12	4.62	4.70	4.39	4.46	3945129
2010-08-13	4.44	4.58	4.36	4.37	1499903
2010-08-16	4.35	4.71	4.30	4.63	3068920
2010-08-17	4.71	4.79	4.62	4.64	1968473
2010-08-18	4.64	4.76	4.60	4.69	1462870
2010-08-19	4.66	4.70	4.55	4.55	1081336
2010-08-20	4.53	4.59	4.40	4.52	1024689
2010-08-23	4.55	4.64	4.36	4.37	1360664
2010-08-24	4.28	4.38	4.17	4.28	1262112
2010-08-25	4.24	4.55	4.17	4.54	2216644
2010-08-26	4.57	4.57	4.37	4.39	1677775
2010-08-27	4.45	4.51	4.28	4.46	1797045
2010-08-30	4.41	4.43	4.23	4.25	1046665
2010-08-31	4.22	4.39	4.12	4.14	2747825
2010-09-01	4.22	4.50	4.19	4.44	2241072
2010-09-02	4.46	4.55	4.45	4.48	1158999
2010-09-03	4.56	4.69	4.49	4.69	1035760
2010-09-07	4.68	4.68	4.34	4.39	1893939
2010-09-08	4.47	4.73	4.47	4.72	1926680
2010-09-09	4.80	4.80	4.61	4.67	1532864
2010-09-10	4.68	4.69	4.11	4.14	6803623
2010-09-13	4.20	4.44	4.20	4.42	2948242
2010-09-14	4.40	4.58	4.32	4.52	1645274
2010-09-15	4.48	4.51	4.36	4.42	1659904
2010-09-16	4.39	4.47	4.29	4.39	1131037
2010-09-17	4.46	4.55	4.35	4.49	1410636
2010-09-20	4.52	4.53	4.35	4.51	2664113
2010-09-21	4.51	4.54	4.39	4.43	1418555
2010-09-22	4.41	4.44	4.21	4.24	1743662
2010-09-23	4.21	4.38	4.17	4.17	2326284
2010-09-24	4.30	4.54	4.30	4.53	1767155
2010-09-27	4.55	4.65	4.48	4.62	1331180
2010-09-28	4.65	4.83	4.55	4.82	1691820
2010-09-29	4.81	4.90	4.75	4.79	1352180
2010-09-30	4.85	4.90	4.67	4.75	1394205
2010-10-01	4.79	5.01	4.78	4.98	2390852
2010-10-04	5.22	5.30	5.05	5.13	3965083
2010-10-05	5.21	5.24	5.08	5.15	2217250
2010-10-06	5.13	5.15	4.90	5.00	3095383
2010-10-07	5.07	5.07	4.86	4.93	1406145
2010-10-08	4.92	4.92	4.72	4.74	2172760
2010-10-11	4.72	4.99	4.70	4.92	947435
2010-10-12	4.91	4.95	4.85	4.93	995874
2010-10-13	4.96	5.00	4.90	4.91	973132
2010-10-14	4.92	4.94	4.66	4.70	1829894
2010-10-15	4.79	4.99	4.72	4.89	2084710
2010-10-18	4.90	5.15	4.87	5.11	2547600
2010-10-19	5.01	5.10	4.81	4.86	1568083
2010-10-20	4.93	4.96	4.78	4.90	802089
2010-10-21	4.74	4.75	4.41	4.46	4928477
2010-10-22	4.24	4.57	4.24	4.56	6142684
2010-10-25	4.60	4.66	4.48	4.65	1868409
2010-10-26	4.59	4.68	4.50	4.60	3049389
2010-10-27	4.55	4.78	4.50	4.74	2028240
2010-10-28	4.79	4.84	4.54	4.78	2059958
2010-10-29	4.74	4.86	4.69	4.86	2059755
2010-11-01	4.88	4.88	4.64	4.79	1874196
2010-11-02	4.85	4.93	4.77	4.88	1744333
2010-11-03	4.86	4.94	4.73	4.87	1485222
2010-11-04	4.95	4.98	4.92	4.98	1496259
2010-11-05	4.95	5.01	4.79	4.94	2326717
2010-11-08	4.87	4.95	4.78	4.86	1056932
2010-11-09	4.86	4.92	4.73	4.73	1929415
2010-11-10	4.72	4.74	4.54	4.62	1800121
2010-11-11	4.54	4.58	4.50	4.51	923963
2010-11-12	4.48	4.54	4.46	4.49	1517971
2010-11-15	4.51	4.56	4.41	4.41	1496275
2010-11-16	4.38	4.46	4.33	4.37	1221785
2010-11-17	4.37	4.54	4.35	4.41	1152700
2010-11-18	4.47	4.47	4.40	4.41	1056024
2010-11-19	4.39	4.59	4.39	4.56	1064946
2010-11-22	4.55	4.60	4.51	4.57	754211
2010-11-23	4.50	4.66	4.46	4.60	719816
2010-11-24	4.65	4.71	4.60	4.65	1020209
2010-11-26	4.61	4.67	4.55	4.59	544475
2010-11-29	4.53	4.53	4.44	4.46	1263875
2010-11-30	4.43	4.54	4.42	4.45	1284622
2010-12-01	4.54	4.96	4.51	4.91	2223467
2010-12-02	4.97	5.22	4.95	5.00	1896578
2010-12-03	4.96	5.05	4.85	5.01	1223588
2010-12-06	5.00	5.23	4.98	5.22	1505520
2010-12-07	5.27	5.55	5.25	5.43	2496179
2010-12-08	5.42	5.55	5.39	5.46	1492307
2010-12-09	5.48	5.57	5.35	5.57	1523877
2010-12-10	5.58	5.75	5.48	5.66	2016779
2010-12-13	5.73	5.77	5.44	5.44	1519814
2010-12-14	5.47	5.47	5.18	5.25	1961656
2010-12-15	5.20	5.33	5.10	5.11	1688954
2010-12-16	5.52	5.52	5.28	5.40	2875146
2010-12-17	5.41	5.58	5.38	5.56	2301942
2010-12-20	5.67	5.96	5.60	5.75	2590927
2010-12-21	5.82	5.96	5.80	5.93	1749245
2010-12-22	5.93	5.94	5.75	5.84	2173818
2010-12-23	5.85	5.87	5.66	5.74	992259
2010-12-27	5.74	5.89	5.66	5.88	847738
2010-12-28	5.90	5.90	5.80	5.87	853542
2010-12-29	5.87	6.12	5.83	6.05	1573196
2010-12-30	6.05	6.17	5.92	6.07	1565432
2010-12-31	6.03	6.16	5.97	6.06	1322980
2011-01-03	6.11	6.22	5.82	5.82	2995189
2011-01-04	5.91	5.96	5.78	5.86	1388617
2011-01-05	5.86	5.93	5.76	5.86	1017136
2011-01-06	5.88	6.09	5.87	6.08	1634452
2011-01-07	6.11	6.18	5.90	5.98	1236312
2011-01-10	5.92	5.99	5.78	5.81	2010042
2011-01-11	5.86	6.04	5.85	5.99	1348902
2011-01-12	6.03	6.18	6.02	6.13	1670508
2011-01-13	6.14	6.15	6.04	6.08	591907
2011-01-14	6.08	6.17	5.91	6.16	797033
2011-01-18	6.06	6.37	6.06	6.12	1157915
2011-01-19	6.10	6.11	5.73	5.75	1485057
2011-01-20	5.70	5.81	5.59	5.63	1722803
2011-01-21	5.70	5.82	5.57	5.61	1180741
2011-01-24	5.59	5.75	5.57	5.66	969981
2011-01-25	5.63	5.70	5.51	5.67	848642
2011-01-26	5.70	5.87	5.66	5.81	1618070
2011-01-27	5.72	6.04	5.72	5.94	2253344
2011-01-28	6.40	6.56	6.11	6.14	5384161
2011-01-31	6.22	6.34	6.02	6.23	1739576
2011-02-01	6.24	6.41	6.17	6.30	1695434
2011-02-02	6.25	6.50	6.25	6.44	1603226
2011-02-03	6.45	6.52	6.40	6.44	1200808
2011-02-04	6.45	6.67	6.40	6.64	1474990
2011-02-07	6.67	6.75	6.59	6.66	1660816
2011-02-08	6.62	6.66	6.44	6.53	1138029
2011-02-09	6.50	6.79	6.50	6.59	1602318
2011-02-10	6.59	6.63	6.45	6.47	1012305
2011-02-11	6.43	6.58	6.43	6.57	935694
2011-02-14	6.59	6.73	6.58	6.72	1272405
2011-02-15	6.71	6.72	6.45	6.53	1502218
2011-02-16	6.54	6.68	6.52	6.68	687971
2011-02-17	6.69	6.74	6.63	6.70	882872
2011-02-18	6.75	6.75	6.43	6.47	1661374
2011-02-22	6.38	6.43	6.21	6.24	1900607
2011-02-23	6.20	6.30	5.92	6.14	1991468
2011-02-24	6.12	6.35	5.87	6.31	1542774
2011-02-25	6.44	6.60	6.37	6.58	1252445
2011-02-28	6.61	6.72	6.43	6.64	1495073
2011-03-01	6.65	6.65	6.26	6.29	1596129
2011-03-02	6.26	6.50	6.18	6.45	1342758
2011-03-03	6.60	6.84	6.54	6.84	2230329
2011-03-04	7.05	7.38	6.98	7.04	5563053
2011-03-07	6.97	7.02	6.61	6.77	2502589
2011-03-08	6.77	6.92	6.60	6.63	1257554
2011-03-09	6.63	6.66	6.37	6.40	1391149
2011-03-10	6.31	6.31	6.00	6.07	2457986
2011-03-11	6.00	6.22	5.94	6.19	1320906
2011-03-14	6.08	6.34	6.08	6.16	1722638
2011-03-15	5.91	6.13	5.70	6.07	1512519
2011-03-16	6.04	6.23	5.90	5.96	1937084
2011-03-17	6.06	6.24	5.86	5.88	1103534
2011-03-18	5.85	5.96	5.77	5.91	2658197
2011-03-21	5.99	6.00	5.88	5.92	1363347
2011-03-22	5.96	5.97	5.83	5.84	1281540
2011-03-23	5.80	5.96	5.76	5.95	1853278
2011-03-24	5.99	6.08	5.92	5.97	1104686
2011-03-25	6.03	6.26	6.00	6.12	1585734
2011-03-28	6.18	6.20	6.03	6.16	1493757
2011-03-29	6.16	6.25	6.07	6.11	1164417
2011-03-30	6.15	6.15	5.95	6.00	1941552
2011-03-31	6.01	6.07	5.84	5.90	1541434
2011-04-01	6.00	6.15	5.91	5.94	1389607
2011-04-04	5.99	6.19	5.89	5.93	1524080
2011-04-05	5.95	6.15	5.84	6.05	1465557
2011-04-06	6.10	6.35	5.99	6.20	1592074
2011-04-07	6.18	6.24	6.06	6.16	1096896
2011-04-08	6.21	6.21	6.06	6.15	751809
2011-04-11	6.13	6.16	6.00	6.03	914748
2011-04-12	6.00	6.03	5.89	5.94	1082450
2011-04-13	5.97	6.04	5.91	5.92	838132
2011-04-14	5.89	5.95	5.87	5.94	541091
2011-04-15	5.92	5.95	5.82	5.93	629113
2011-04-18	5.91	5.91	5.77	5.88	998754
2011-04-19	5.89	5.89	5.76	5.86	573790
2011-04-20	6.00	6.24	5.99	6.20	1054076
2011-04-21	6.30	6.34	6.10	6.32	1153019
2011-04-25	6.28	6.77	6.28	6.72	3238596
2011-04-26	6.73	6.96	6.63	6.93	2069869
2011-04-27	7.09	7.09	6.75	6.85	1321904
2011-04-28	6.84	6.89	6.75	6.84	813927
2011-04-29	6.84	6.85	6.75	6.79	1198424
2011-05-02	6.86	7.08	6.82	6.92	2973912
2011-05-03	6.90	7.00	6.77	6.87	2190263
2011-05-04	6.87	6.96	6.73	6.79	1533867
2011-05-05	6.75	6.92	6.63	6.79	1328870
2011-05-06	6.91	6.94	6.79	6.84	750028
2011-05-09	6.81	6.84	6.73	6.82	892589
2011-05-10	6.85	7.04	6.77	7.04	1452669
2011-05-11	7.03	7.05	6.73	6.76	1439348
2011-05-12	6.74	7.03	6.63	7.00	1063441
2011-05-13	7.02	7.19	6.93	7.01	1768219
2011-05-16	6.93	7.06	6.63	6.76	2062662
2011-05-17	6.70	6.79	6.61	6.74	1256527
2011-05-18	6.77	6.99	6.66	6.91	1739047
2011-05-19	7.01	7.03	6.75	6.84	1242705
2011-05-20	6.79	6.89	6.79	6.82	981644
2011-05-23	6.72	6.72	6.50	6.53	855910
2011-05-24	6.56	6.60	6.23	6.25	2183686
2011-05-25	6.23	6.37	6.22	6.28	748408
2011-05-26	6.30	6.48	6.16	6.42	889690
2011-05-27	6.46	6.46	6.35	6.41	418318
2011-05-31	6.47	6.60	6.43	6.59	1028975
2011-06-01	6.52	6.59	6.29	6.32	929798
2011-06-02	6.34	6.42	6.17	6.25	604160
2011-06-03	6.12	6.27	6.02	6.14	966513
2011-06-06	6.16	6.28	6.03	6.09	883969
2011-06-07	6.15	6.32	6.11	6.29	939292
2011-06-08	6.25	6.26	6.07	6.11	778552
2011-06-09	6.11	6.25	6.08	6.11	905481
2011-06-10	6.08	6.21	6.00	6.10	1118110
2011-06-13	6.12	6.13	5.94	5.97	824929
2011-06-14	6.07	6.25	6.04	6.16	700841
2011-06-15	6.08	6.16	5.93	6.01	1091380
2011-06-16	6.00	6.14	5.94	6.05	859179
2011-06-17	6.12	6.14	6.01	6.03	1051106
2011-06-20	6.03	6.11	6.00	6.09	664389
2011-06-21	6.13	6.29	6.10	6.26	706449
2011-06-22	6.21	6.27	6.10	6.12	581256
2011-06-23	6.02	6.34	5.95	6.32	964121
2011-06-24	6.35	6.40	6.20	6.37	3358238
2011-06-27	6.35	6.44	6.21	6.40	1162434
2011-06-28	6.41	6.52	6.38	6.52	827427
2011-06-29	6.52	6.53	6.37	6.41	951033
2011-06-30	6.43	6.60	6.24	6.52	1631003
2011-07-01	6.53	6.83	6.47	6.80	1087863
2011-07-05	6.79	6.79	6.51	6.59	1146715
2011-07-06	6.60	6.64	6.50	6.56	715637
2011-07-07	6.63	6.74	6.55	6.68	892186
2011-07-08	6.53	6.76	6.53	6.57	765382
2011-07-11	6.48	6.50	6.30	6.36	694400
2011-07-12	6.33	6.33	6.00	6.12	1820736
2011-07-13	6.14	6.24	6.10	6.12	623485
2011-07-14	6.14	6.21	6.03	6.04	544424
2011-07-15	6.06	6.20	6.02	6.08	713815
2011-07-18	6.04	6.08	5.92	5.96	906600
2011-07-19	6.01	6.19	5.93	6.11	1246067
2011-07-20	6.21	6.31	5.98	6.06	1051496
2011-07-21	6.08	6.11	6.00	6.09	1045686
2011-07-22	6.06	6.78	5.99	6.68	2208833
2011-07-25	6.57	6.64	6.42	6.45	1359073
2011-07-26	6.49	6.57	6.40	6.48	859929
2011-07-27	6.39	6.49	6.13	6.17	1312250
2011-07-28	6.19	6.29	6.06	6.25	1132366
2011-07-29	6.14	6.33	6.08	6.20	1439009
2011-08-01	6.30	6.35	6.00	6.06	1377294
2011-08-02	6.00	6.10	5.88	5.88	1190306
2011-08-03	5.88	6.00	5.66	5.97	1217768
2011-08-04	5.86	5.89	5.59	5.60	1320402
2011-08-05	5.66	5.75	5.29	5.47	1993434
2011-08-08	5.25	5.46	4.97	4.97	2799731
2011-08-09	5.12	5.36	4.70	5.30	2576154
2011-08-10	5.07	5.12	4.83	4.85	1620245
2011-08-11	4.88	5.28	4.88	5.20	1381127
2011-08-12	5.27	5.45	5.05	5.20	739768
2011-08-15	5.24	5.50	5.02	5.50	656478
2011-08-16	5.40	5.47	5.20	5.29	655807
2011-08-17	5.31	5.42	5.21	5.40	859381
2011-08-18	5.19	5.27	4.99	5.12	1689825
2011-08-19	5.06	5.33	4.96	5.09	2027643
2011-08-22	5.24	5.41	5.16	5.27	1450917
2011-08-23	5.31	5.60	5.28	5.59	1059965
2011-08-24	5.59	5.70	5.42	5.60	827525
2011-08-25	5.64	5.64	5.41	5.49	1352726
2011-08-26	5.40	5.70	5.33	5.62	793245
2011-08-29	5.69	5.96	5.65	5.95	768820
2011-08-30	5.88	5.99	5.70	5.73	1287153
2011-08-31	5.79	5.83	5.51	5.63	1448883
2011-09-01	5.62	5.70	5.31	5.33	1388583
2011-09-02	5.22	5.55	5.13	5.15	1249861
2011-09-06	4.95	5.23	4.86	5.21	1513592
2011-09-07	5.32	5.40	5.27	5.39	711431
2011-09-08	5.35	5.50	5.28	5.36	1208885
2011-09-09	5.28	5.42	5.10	5.19	1018671
2011-09-12	5.10	5.41	5.10	5.38	1372651
2011-09-13	5.41	5.49	5.32	5.47	840293
2011-09-14	5.55	5.96	5.52	5.69	2702998
2011-09-15	5.74	5.76	5.48	5.76	2281297
2011-09-16	5.80	5.83	5.61	5.66	2264359
2011-09-19	5.54	5.57	5.33	5.41	1256577
2011-09-20	5.43	5.69	5.31	5.58	3128293
2011-09-21	5.58	5.65	5.43	5.44	1805661
2011-09-22	5.24	5.35	5.08	5.21	1873750
2011-09-23	5.18	5.39	5.12	5.36	1000753
2011-09-26	5.39	5.44	5.19	5.36	1373358
2011-09-27	5.48	5.83	5.37	5.69	2102436
2011-09-28	5.67	5.76	5.31	5.34	2033908
2011-09-29	5.47	5.50	5.20	5.41	1983273
2011-09-30	5.29	5.40	5.21	5.25	1235319
2011-10-03	5.17	5.29	4.85	4.90	1793684
2011-10-04	4.84	5.24	4.84	5.22	1750089
2011-10-05	5.24	5.51	5.10	5.48	1646391
2011-10-06	5.47	5.54	5.38	5.50	1491701
2011-10-07	5.52	5.58	5.39	5.49	1491929
2011-10-10	5.61	5.84	5.53	5.84	1058015
2011-10-11	5.76	5.90	5.71	5.86	853728
2011-10-12	5.90	5.99	5.84	5.90	1157425
2011-10-13	5.83	5.93	5.79	5.88	924837
2011-10-14	5.94	6.05	5.84	6.04	853599
2011-10-17	6.00	6.02	5.75	5.78	801456
2011-10-18	5.82	6.09	5.69	6.05	793063
2011-10-19	6.04	6.04	5.71	5.73	1187129
2011-10-20	5.68	5.88	5.58	5.86	777402
2011-10-21	5.94	6.38	5.82	6.36	2831177
2011-10-24	6.36	6.56	6.27	6.46	2064107
2011-10-25	6.40	6.47	6.22	6.25	1575189
2011-10-26	6.37	6.51	6.10	6.45	1634980
2011-10-27	6.63	6.80	6.49	6.66	3044509
2011-10-28	6.58	6.61	6.48	6.48	1672918
2011-10-31	6.35	6.45	6.29	6.33	879542
2011-11-01	6.08	6.28	6.02	6.15	1212800
2011-11-02	6.25	6.28	6.07	6.19	1410801
2011-11-03	6.27	6.51	6.11	6.49	758680
2011-11-04	6.39	6.58	6.29	6.48	870861
2011-11-07	6.48	6.56	6.38	6.52	626310
2011-11-08	6.55	6.66	6.43	6.62	702838
2011-11-09	6.43	6.46	6.16	6.17	1092950
2011-11-10	6.28	6.28	6.03	6.14	1910100
2011-11-11	6.49	6.75	6.39	6.64	2396461
2011-11-14	6.59	6.79	6.41	6.45	2043988
2011-11-15	6.46	6.79	6.45	6.75	1354686
2011-11-16	6.67	6.85	6.56	6.58	1482067
2011-11-17	6.55	6.58	6.40	6.50	2089036
2011-11-18	6.51	6.69	6.44	6.67	1803109
2011-11-21	6.52	6.58	6.35	6.46	1186506
2011-11-22	6.44	6.59	6.40	6.42	923993
2011-11-23	6.36	6.37	6.11	6.11	1127891
2011-11-25	6.09	6.26	6.06	6.18	754344
2011-11-28	6.40	6.62	6.33	6.62	1800930
2011-11-29	6.61	6.65	6.30	6.44	1256235
2011-11-30	6.70	6.90	6.50	6.89	2112346
2011-12-01	6.85	7.04	6.73	6.97	2173961
2011-12-02	7.01	7.18	6.97	7.03	2354600
2011-12-05	7.17	7.17	6.88	6.96	1151736
2011-12-06	6.95	6.96	6.83	6.86	694146
2011-12-07	6.83	7.04	6.70	7.00	1198896
2011-12-08	6.88	6.98	6.57	6.59	1227250
2011-12-09	6.28	6.47	6.23	6.34	3240250
2011-12-12	6.25	6.28	6.10	6.23	1636873
2011-12-13	6.26	6.29	5.89	5.93	1963108
2011-12-14	5.85	5.95	5.65	5.80	1221925
2011-12-15	5.90	5.93	5.68	5.73	662360
2011-12-16	5.81	5.99	5.76	5.81	1194497
2011-12-19	5.81	5.95	5.62	5.64	1060224
2011-12-20	5.78	6.00	5.78	5.97	1540208
2011-12-21	5.87	5.89	5.60	5.83	1063023
2011-12-22	5.87	6.11	5.78	6.05	900432
2011-12-23	6.07	6.08	5.92	6.04	259083
2011-12-27	6.03	6.16	5.98	6.08	583095
2011-12-28	6.06	6.07	5.83	5.84	676489
2011-12-29	5.88	6.01	5.79	5.98	587816
2011-12-30	5.96	6.01	5.89	5.94	1547201
2012-01-03	6.08	6.20	5.95	6.14	1628878
2012-01-04	6.10	6.14	6.02	6.02	651156
2012-01-05	5.97	6.11	5.92	6.07	1065940
2012-01-06	6.08	6.17	6.04	6.09	1723323
2012-01-09	6.08	6.23	5.99	6.16	969512
2012-01-10	6.16	6.20	6.02	6.07	1027939
2012-01-11	6.04	6.23	6.03	6.16	1425225
2012-01-12	6.20	6.68	6.20	6.48	5515037
2012-01-13	6.43	6.64	6.39	6.42	2345005
2012-01-17	6.50	6.61	6.49	6.54	1053494
2012-01-18	6.54	6.95	6.54	6.85	2704049
2012-01-19	6.87	7.12	6.69	6.69	3122867
2012-01-20	6.67	6.88	6.63	6.77	1876561
2012-01-23	6.75	6.83	6.69	6.74	1081104
2012-01-24	6.71	6.81	6.68	6.68	1109759
2012-01-25	6.66	6.76	6.62	6.68	1294477
2012-01-26	6.70	6.76	6.57	6.64	2359227
2012-01-27	6.80	7.10	6.75	6.85	5089369
2012-01-30	6.78	6.90	6.66	6.85	2020173
2012-01-31	6.89	6.92	6.66	6.80	2177113
2012-02-01	6.83	7.01	6.72	6.98	2822031
2012-02-02	6.79	6.95	6.79	6.89	1194037
2012-02-03	7.00	7.01	6.90	7.01	2415955
2012-02-06	6.90	7.02	6.88	6.88	1107534
2012-02-07	6.85	6.93	6.81	6.85	798482
2012-02-08	6.85	7.04	6.82	7.02	1044033
2012-02-09	7.02	7.05	6.94	6.94	579396
2012-02-10	6.87	6.92	6.76	6.81	866798
2012-02-13	6.87	6.89	6.70	6.77	831376
2012-02-14	6.75	6.78	6.58	6.73	936674
2012-02-15	6.79	6.84	6.63	6.67	1149915
2012-02-16	6.69	6.82	6.63	6.77	1169976
2012-02-17	6.82	6.82	6.64	6.66	743231
2012-02-21	6.68	6.75	6.51	6.54	1053091
2012-02-22	6.54	6.62	6.49	6.55	987189
2012-02-23	6.56	6.69	6.47	6.63	843642
2012-02-24	6.77	6.79	6.55	6.57	1168934
2012-02-27	6.54	6.72	6.44	6.57	1016700
2012-02-28	6.60	6.82	6.60	6.71	1431111
2012-02-29	6.76	6.89	6.59	6.59	2482839
2012-03-01	6.64	6.67	6.54	6.55	962386
2012-03-02	6.57	6.61	6.34	6.37	1761056
2012-03-05	6.36	6.36	6.16	6.19	994326
2012-03-06	6.09	6.16	5.96	5.98	2295747
2012-03-07	6.02	6.12	5.98	6.00	1076971
2012-03-08	6.07	6.42	6.00	6.32	3151841
2012-03-09	6.31	6.36	6.21	6.26	1533327
2012-03-12	6.18	6.27	6.09	6.13	815407
2012-03-13	6.19	6.33	6.17	6.30	1132850
2012-03-14	6.29	6.39	6.17	6.22	769855
2012-03-15	6.24	6.45	6.19	6.37	1277112
2012-03-16	6.40	6.41	6.23	6.24	1399494
2012-03-19	6.25	6.36	6.16	6.34	1418317
2012-03-20	6.28	6.46	6.24	6.40	922154
2012-03-21	6.40	6.53	6.39	6.41	1028884
2012-03-22	6.33	6.43	6.26	6.33	665569
2012-03-23	6.35	6.42	6.28	6.41	815925
2012-03-26	6.48	6.58	6.37	6.50	1341341
2012-03-27	6.49	6.55	6.40	6.40	954491
2012-03-28	6.41	6.45	6.33	6.41	1503613
2012-03-29	6.35	6.48	6.31	6.48	1623071
2012-03-30	6.55	6.55	6.33	6.43	1050266
2012-04-02	6.40	6.60	6.27	6.60	1247739
2012-04-03	6.56	6.56	6.34	6.36	1700080
2012-04-04	6.26	6.31	6.06	6.12	1167253
2012-04-05	6.07	6.17	6.02	6.15	806338
2012-04-09	6.02	6.08	5.91	6.04	1077140
2012-04-10	6.05	6.09	5.99	6.01	1677544
2012-04-11	6.10	6.16	6.02	6.14	845966
2012-04-12	6.15	6.55	6.10	6.48	3933732
2012-04-13	6.43	6.43	6.23	6.27	1787518
2012-04-16	6.28	6.34	6.20	6.21	941147
2012-04-17	6.24	6.40	6.24	6.37	2335327
2012-04-18	6.28	6.58	6.28	6.52	3566160
2012-04-19	6.50	6.52	6.18	6.18	2468188
2012-04-20	6.25	6.47	5.52	5.75	8740005
2012-04-23	5.61	5.64	5.41	5.51	3030847
2012-04-24	5.51	5.59	5.39	5.46	2517130
2012-04-25	5.59	5.66	5.42	5.56	1326973
2012-04-26	5.54	5.65	5.52	5.58	899494
2012-04-27	5.61	5.61	5.39	5.49	2186304
2012-04-30	5.45	5.54	5.41	5.46	1625696
2012-05-01	5.48	5.53	5.41	5.43	1275859
2012-05-02	5.37	5.39	5.25	5.35	1148439
2012-05-03	5.36	5.39	5.01	5.03	2289685
2012-05-04	5.03	5.14	4.92	4.96	2226167
2012-05-07	4.93	5.02	4.90	4.96	2294241
2012-05-08	4.92	4.99	4.77	4.98	4188103
2012-05-09	4.89	4.96	4.65	4.94	3751261
2012-05-10	4.98	5.16	4.84	5.06	2664603
2012-05-11	4.99	5.15	4.97	5.08	1876097
2012-05-14	4.99	4.99	4.71	4.77	2080380
2012-05-15	4.73	4.97	4.68	4.80	2681263
2012-05-16	4.82	4.93	4.73	4.76	1796719
2012-05-17	4.74	4.80	4.70	4.73	1468956
2012-05-18	4.72	4.74	4.61	4.62	1217515
2012-05-21	4.62	4.73	4.57	4.72	1144646
2012-05-22	4.72	4.82	4.58	4.63	1503103
2012-05-23	4.56	4.68	4.51	4.65	1760638
2012-05-24	4.67	4.75	4.50	4.54	1895488
2012-05-25	4.57	4.59	4.50	4.52	1338715
2012-05-29	4.58	4.61	4.49	4.55	2554053
2012-05-30	4.52	4.59	4.47	4.54	793916
2012-05-31	4.56	4.59	4.42	4.57	1417945
2012-06-01	4.46	4.47	4.25	4.29	1222707
2012-06-04	4.30	4.36	4.20	4.32	1366479
2012-06-05	4.31	4.44	4.24	4.36	821001
2012-06-06	4.39	4.74	4.38	4.72	2037772
2012-06-07	4.78	4.80	4.55	4.57	1279456
2012-06-08	4.54	4.72	4.52	4.67	591736
2012-06-11	4.71	4.72	4.47	4.48	1225512
2012-06-12	4.49	4.62	4.48	4.60	881821
2012-06-13	4.58	4.66	4.46	4.49	811821
2012-06-14	4.32	4.32	3.70	3.85	11450997
2012-06-15	3.82	3.83	3.72	3.76	2974297
2012-06-18	3.76	3.78	3.49	3.50	3777600
2012-06-19	3.54	3.72	3.50	3.69	1580646
2012-06-20	3.65	3.77	3.60	3.75	1020267
2012-06-21	3.74	3.77	3.65	3.72	1884783
2012-06-22	3.68	3.74	3.68	3.70	2768348
2012-06-25	3.65	3.73	3.64	3.65	1156426
2012-06-26	3.66	3.72	3.63	3.66	1648618
2012-06-27	3.69	3.73	3.63	3.67	1454308
2012-06-28	3.66	3.72	3.64	3.71	593795
2012-06-29	3.83	3.88	3.75	3.75	992286
2012-07-02	3.82	3.87	3.74	3.87	1096610
2012-07-03	3.88	3.94	3.84	3.87	595706
2012-07-05	3.87	4.11	3.85	3.97	1504442
2012-07-06	3.92	3.95	3.76	3.81	801989
2012-07-09	3.78	3.81	3.69	3.74	1011927
2012-07-10	3.73	3.76	3.59	3.65	1347957
2012-07-11	3.67	3.73	3.61	3.67	832727
2012-07-12	3.65	3.72	3.60	3.67	964268
2012-07-13	3.68	3.74	3.66	3.69	812645
2012-07-16	3.69	3.71	3.53	3.55	1261271
2012-07-17	3.59	3.75	3.56	3.61	1116122
2012-07-18	3.62	3.78	3.61	3.71	1274245
2012-07-19	3.77	3.77	3.32	3.58	1660255
2012-07-20	3.61	3.65	3.46	3.48	1161552
2012-07-23	3.39	3.39	3.17	3.31	1844597
2012-07-24	3.31	3.33	3.23	3.32	977187
2012-07-25	3.34	3.62	3.28	3.54	1750604
2012-07-26	3.57	3.68	3.51	3.65	1215569
2012-07-27	3.68	3.89	3.46	3.82	1968641
2012-07-30	3.82	3.99	3.61	3.63	1126742
2012-07-31	3.63	3.77	3.63	3.71	910057
2012-08-01	3.72	3.75	3.48	3.55	1759468
2012-08-02	3.57	3.62	3.45	3.54	1011236
2012-08-03	3.61	3.84	3.57	3.83	1555145
2012-08-06	3.82	3.89	3.78	3.86	867994
2012-08-07	3.88	4.06	3.84	3.89	1101542
2012-08-08	3.88	3.92	3.81	3.86	337196
2012-08-09	3.86	3.97	3.80	3.93	812836
2012-08-10	3.93	3.93	3.81	3.87	508957
2012-08-13	3.85	3.88	3.77	3.87	602658
2012-08-14	3.88	3.95	3.63	3.65	781631
2012-08-15	3.66	3.85	3.66	3.83	669567
2012-08-16	3.83	4.05	3.79	4.02	1560949
2012-08-17	4.01	4.12	3.97	4.10	931930
2012-08-20	4.07	4.07	3.93	3.96	939239
2012-08-21	3.98	4.06	3.90	3.92	725247
2012-08-22	3.93	3.94	3.65	3.84	740809
2012-08-23	3.82	3.91	3.75	3.85	1619438
2012-08-24	3.83	3.89	3.79	3.81	1809653
2012-08-27	3.84	3.93	3.79	3.89	920670
2012-08-28	3.88	3.97	3.86	3.96	1065956
2012-08-29	3.98	4.03	3.94	3.96	609265
2012-08-30	3.95	3.96	3.90	3.92	906328
2012-08-31	3.97	3.98	3.85	3.89	746068
2012-09-04	3.88	3.94	3.76	3.91	871029
2012-09-05	3.94	3.99	3.76	3.80	1064061
2012-09-06	3.82	3.95	3.82	3.90	1314612
2012-09-07	3.94	3.95	3.85	3.89	1024866
2012-09-10	3.88	3.96	3.85	3.94	2601753
2012-09-11	3.94	4.21	3.93	4.21	2591881
2012-09-12	4.23	4.44	4.18	4.43	2158538
2012-09-13	4.43	4.46	4.30	4.36	1143722
2012-09-14	4.40	4.53	4.36	4.42	1631247
2012-09-17	4.38	4.43	4.26	4.31	1070111
2012-09-18	4.29	4.34	4.19	4.24	1352242
2012-09-19	4.26	4.31	4.21	4.25	816158
2012-09-20	4.21	4.23	4.10	4.20	1206108
2012-09-21	4.25	4.25	4.13	4.18	1210845
2012-09-24	4.15	4.19	4.09	4.11	662145
2012-09-25	4.13	4.16	3.78	3.84	1628040
2012-09-26	3.85	3.86	3.67	3.82	1349650
2012-09-27	3.83	3.86	3.75	3.86	1489951
2012-09-28	3.82	3.90	3.75	3.84	1771398
2012-10-01	3.86	3.86	3.69	3.72	1400840
2012-10-02	3.75	3.78	3.59	3.68	1998161
2012-10-03	3.68	3.71	3.57	3.65	1644290
2012-10-04	3.68	3.78	3.62	3.73	843701
2012-10-05	3.74	3.82	3.67	3.80	1519815
2012-10-08	3.77	3.81	3.71	3.77	693983
2012-10-09	3.80	3.80	3.58	3.59	880571
2012-10-10	3.58	3.60	3.49	3.53	734851
2012-10-11	3.57	3.62	3.51	3.56	952563
2012-10-12	3.56	3.61	3.46	3.56	941786
2012-10-15	3.57	3.62	3.54	3.60	449096
2012-10-16	3.64	3.72	3.61	3.71	740608
2012-10-17	3.72	3.72	3.53	3.55	1223190
2012-10-18	3.57	3.60	3.48	3.51	1281453
2012-10-19	3.50	3.79	3.50	3.69	6370206
2012-10-22	3.66	3.77	3.65	3.73	889114
2012-10-23	3.65	3.80	3.62	3.78	1672431
2012-10-24	3.77	3.78	3.60	3.62	1211981
2012-10-25	3.64	3.69	3.54	3.67	1346992
2012-10-26	3.68	3.80	3.66	3.79	870828
2012-10-31	3.79	3.92	3.76	3.88	995117
2012-11-01	3.89	4.05	3.55	4.03	1295748
2012-11-02	4.03	4.04	3.87	3.93	1244451
2012-11-05	3.94	4.04	3.83	4.03	550924
2012-11-06	4.03	4.16	3.97	4.13	890088
2012-11-07	4.09	4.09	3.79	3.90	1690848
2012-11-08	3.90	4.00	3.87	3.95	1436006
2012-11-09	3.92	4.07	3.90	4.04	1650693
2012-11-12	4.04	4.05	3.84	3.84	2151017
2012-11-13	3.82	4.09	3.81	4.00	1434697
2012-11-14	4.01	4.03	3.87	3.91	1210083
2012-11-15	3.90	3.97	3.87	3.89	1063940
2012-11-16	3.86	3.88	3.62	3.71	1482953
2012-11-19	3.75	3.99	3.75	3.93	1035973
2012-11-20	3.92	3.97	3.83	3.86	392777
2012-11-21	3.86	3.94	3.85	3.87	435082
2012-11-23	3.90	4.05	3.89	4.05	347718
2012-11-26	4.03	4.15	4.03	4.07	708473
2012-11-27	4.08	4.17	3.96	3.96	898172
2012-11-28	3.96	3.96	3.85	3.90	1649638
2012-11-29	3.93	4.01	3.90	3.97	1117871
2012-11-30	3.99	4.02	3.96	3.96	841646
2012-12-03	4.00	4.03	3.93	3.95	759764
2012-12-04	3.95	4.01	3.89	3.93	1113654
2012-12-05	3.96	3.97	3.82	3.87	1343685
2012-12-06	3.86	3.90	3.75	3.79	1460780
2012-12-07	3.82	3.92	3.71	3.89	1096545
2012-12-10	3.89	4.11	3.86	4.08	1383511
2012-12-11	4.10	4.33	4.10	4.31	1044225
2012-12-12	4.31	4.38	4.22	4.23	705045
2012-12-13	4.22	4.22	3.83	3.85	1939170
2012-12-14	3.85	3.93	3.79	3.89	972754
2012-12-17	3.90	3.95	3.83	3.85	869284
2012-12-18	3.86	3.92	3.84	3.88	979702
2012-12-19	3.88	3.91	3.85	3.88	713885
2012-12-20	3.87	3.92	3.77	3.89	552095
2012-12-21	3.85	3.96	3.77	3.88	1229393
2012-12-24	3.87	3.88	3.82	3.83	153052
2012-12-26	3.83	4.00	3.83	3.98	504851
2012-12-27	3.97	4.00	3.82	3.86	702038
2012-12-28	3.83	3.96	3.83	3.83	651732
2012-12-31	3.82	4.01	3.82	3.99	1728849
2013-01-02	4.05	4.10	3.98	4.04	2407798
2013-01-03	4.07	4.15	4.00	4.11	1442712
2013-01-04	4.15	4.21	4.04	4.17	855735
2013-01-07	4.13	4.23	4.00	4.15	530110
2013-01-08	4.13	4.14	4.01	4.03	1875389
2013-01-09	4.04	4.12	4.02	4.04	386426
2013-01-10	4.05	4.12	4.04	4.09	480123
2013-01-11	4.10	4.20	4.04	4.14	928269
2013-01-14	4.14	4.21	4.10	4.18	992128
2013-01-15	4.14	4.29	4.12	4.18	593149
2013-01-16	4.16	4.26	4.14	4.18	717562
2013-01-17	4.21	4.31	4.16	4.20	1636610
2013-01-18	4.21	4.27	4.18	4.18	975671
2013-01-22	4.17	4.21	4.12	4.15	745715
2013-01-23	4.14	4.14	4.04	4.05	764884
2013-01-24	4.02	4.09	3.89	3.90	2162820
2013-01-25	4.45	4.75	4.27	4.36	5012511
2013-01-28	4.39	4.71	4.38	4.66	2899307
2013-01-29	4.58	4.64	4.50	4.54	1672086
2013-01-30	4.52	4.63	4.42	4.44	1285283
2013-01-31	4.45	4.50	4.40	4.45	1503291
2013-02-01	4.49	4.63	4.37	4.63	705074
2013-02-04	4.57	4.61	4.46	4.46	895791
2013-02-05	4.51	4.72	4.46	4.64	1129284
2013-02-06	4.60	4.66	4.54	4.60	572427
2013-02-07	4.63	4.68	4.51	4.60	509808
2013-02-08	4.61	4.86	4.58	4.79	1110739
2013-02-11	4.79	4.79	4.69	4.74	533759
2013-02-12	4.76	5.06	4.76	5.05	1709825
2013-02-13	5.07	5.15	5.00	5.06	1272075
2013-02-14	5.03	5.06	4.96	5.02	993335
2013-02-15	5.07	5.08	4.89	4.94	755770
2013-02-19	4.94	5.12	4.91	5.11	577011
2013-02-20	5.10	5.12	4.85	4.85	894012
2013-02-21	4.86	4.89	4.70	4.76	395954
2013-02-22	4.80	4.90	4.64	4.86	526768
2013-02-25	4.90	5.00	4.63	4.63	1574668
2013-02-26	4.65	4.71	4.56	4.60	842499
2013-02-27	4.60	4.67	4.57	4.63	836045
2013-02-28	4.63	4.75	4.62	4.68	1219202
2013-03-01	4.61	4.63	4.49	4.53	851497
2013-03-04	4.53	4.57	4.45	4.52	811215
2013-03-05	4.55	4.65	4.52	4.63	512473
2013-03-06	4.68	4.73	4.52	4.65	586667
2013-03-07	4.66	4.74	4.58	4.74	524401
2013-03-08	4.80	4.82	4.72	4.78	772455
2013-03-11	4.75	4.78	4.73	4.78	465530
2013-03-12	4.75	4.88	4.75	4.86	660234
2013-03-13	4.85	4.90	4.78	4.87	623879
2013-03-14	4.90	5.04	4.88	4.96	1219340
2013-03-15	4.97	4.98	4.92	4.97	1642441
2013-03-18	4.87	4.90	4.77	4.77	372039
2013-03-19	4.99	5.32	4.99	5.29	3065958
2013-03-20	5.35	5.54	5.30	5.53	2487977
2013-03-21	5.50	5.71	5.49	5.58	2835267
2013-03-22	5.59	5.66	5.53	5.55	715747
2013-03-25	5.56	5.56	5.29	5.40	1062373
2013-03-26	5.45	5.49	5.35	5.43	590111
2013-03-27	5.36	5.47	5.25	5.45	665517
2013-03-28	5.47	5.49	5.36	5.46	575277
2013-04-01	5.49	5.49	5.21	5.29	978057
2013-04-02	5.32	5.36	5.17	5.21	1033331
2013-04-03	5.24	5.27	5.05	5.20	971855
2013-04-04	5.49	5.50	5.30	5.39	1541607
2013-04-05	5.27	5.49	5.26	5.32	1240521
2013-04-08	5.36	5.41	5.25	5.35	795410
2013-04-09	5.37	5.42	5.29	5.29	740527
2013-04-10	5.33	5.47	5.29	5.44	918905
2013-04-11	5.45	5.45	5.29	5.30	564337
2013-04-12	5.26	5.32	5.15	5.23	772465
2013-04-15	5.17	5.23	4.98	5.03	931837
2013-04-16	5.07	5.32	5.02	5.32	1259962
2013-04-17	5.35	5.35	4.76	4.84	1773684
2013-04-18	4.84	5.47	4.66	5.29	3948268
2013-04-19	5.15	5.25	4.69	4.80	4975895
2013-04-22	4.82	5.04	4.81	4.89	1647925
2013-04-23	4.95	5.04	4.88	4.97	1250445
2013-04-24	4.95	5.02	4.82	4.89	1280532
2013-04-25	4.92	5.03	4.86	4.92	998135
2013-04-26	4.91	4.92	4.66	4.71	1503136
2013-04-29	4.71	4.81	4.68	4.72	1464250
2013-04-30	4.70	4.77	4.52	4.65	1747184
2013-05-01	4.64	4.67	4.50	4.59	1822288
2013-05-02	4.63	4.82	4.59	4.78	2774298
2013-05-03	4.84	5.08	4.83	5.03	2777889
2013-05-06	5.05	5.06	4.98	5.00	1144872
2013-05-07	4.98	5.01	4.92	4.95	791548
2013-05-08	4.92	4.94	4.86	4.94	611598
2013-05-09	4.92	4.95	4.83	4.89	954538
2013-05-10	4.91	5.00	4.90	4.99	870628
2013-05-13	4.96	5.02	4.90	4.91	957834
2013-05-14	4.90	4.96	4.87	4.90	600190
2013-05-15	4.87	4.93	4.81	4.89	762146
2013-05-16	4.90	5.12	4.89	4.99	1116068
2013-05-17	5.03	5.04	4.93	5.03	898957
2013-05-20	5.03	5.14	4.99	5.12	776929
2013-05-21	5.12	5.22	5.08	5.21	944701
2013-05-22	5.20	5.30	5.02	5.02	1239930
2013-05-23	4.98	5.03	4.91	4.98	776118
2013-05-24	4.96	4.99	4.88	4.96	365480
2013-05-28	5.03	5.13	4.99	5.06	665508
2013-05-29	5.00	5.05	4.95	5.02	357740
2013-05-30	5.05	5.34	5.00	5.18	1115648
2013-05-31	5.12	5.26	5.06	5.18	1295241
2013-06-03	5.19	5.37	5.13	5.25	1186389
2013-06-04	5.26	5.34	5.11	5.20	855590
2013-06-05	5.18	5.20	5.04	5.17	497602
2013-06-06	5.19	5.23	5.06	5.18	529195
2013-06-07	5.23	5.24	5.10	5.20	335911
2013-06-10	5.24	5.24	5.13	5.20	410103
2013-06-11	5.12	5.12	4.97	5.00	705172
2013-06-12	5.04	5.07	4.80	4.81	592263
2013-06-13	4.80	4.93	4.78	4.92	517922
2013-06-14	4.93	4.99	4.87	4.90	1204386
2013-06-17	4.95	5.00	4.87	4.97	1068393
2013-06-18	5.01	5.09	4.95	5.08	748725
2013-06-19	5.06	5.11	5.01	5.03	548791
2013-06-20	4.93	4.97	4.88	4.91	616606
2013-06-21	4.91	4.91	4.73	4.86	1333787
2013-06-24	4.78	4.89	4.71	4.84	1263502
2013-06-25	4.90	4.91	4.78	4.81	683016
2013-06-26	4.86	4.86	4.68	4.82	812318
2013-06-27	4.85	4.91	4.80	4.86	632409
2013-06-28	4.86	5.20	4.84	5.07	2741175
2013-07-01	5.14	5.23	5.07	5.12	449901
2013-07-02	5.12	5.20	4.99	5.07	747653
2013-07-03	5.02	5.11	5.00	5.03	223733
2013-07-05	5.17	5.17	5.05	5.15	362991
2013-07-08	5.18	5.18	4.90	4.91	556308
2013-07-09	4.96	5.00	4.91	4.99	714691
2013-07-10	4.99	5.05	4.95	5.03	385924
2013-07-11	5.09	5.20	5.06	5.18	719998
2013-07-12	5.17	5.26	5.16	5.22	445820
2013-07-15	5.24	5.27	5.20	5.23	464858
2013-07-16	5.25	5.42	5.20	5.31	1203347
2013-07-17	5.33	5.40	5.26	5.39	832267
2013-07-18	5.40	5.44	5.24	5.25	1437765
2013-07-19	5.21	5.28	5.16	5.21	695530
2013-07-22	5.19	5.28	5.12	5.14	746640
2013-07-23	5.18	5.30	5.17	5.24	1263111
2013-07-24	5.28	5.32	5.02	5.03	871572
2013-07-25	5.00	5.03	4.94	5.03	1546369
2013-07-26	5.03	5.05	4.88	5.03	1036256
2013-07-29	5.00	5.04	4.97	5.00	677467
2013-07-30	5.03	5.12	5.03	5.11	712772
2013-07-31	5.15	5.27	5.12	5.16	1349660
2013-08-01	5.20	5.31	5.17	5.28	1365227
2013-08-02	5.17	5.27	5.11	5.19	733165
2013-08-05	5.20	5.28	5.17	5.27	753819
2013-08-06	5.25	5.34	5.00	5.11	1039130
2013-08-07	5.08	5.11	4.96	5.03	871905
2013-08-08	5.09	5.10	5.00	5.03	224035
2013-08-09	5.00	5.03	4.92	4.93	433607
2013-08-12	4.88	5.03	4.88	5.01	305222
2013-08-13	4.98	4.99	4.90	4.91	638509
2013-08-14	4.87	4.93	4.86	4.93	632344
2013-08-15	4.85	4.90	4.82	4.86	814222
2013-08-16	4.83	4.92	4.83	4.87	546092
2013-08-19	4.86	4.92	4.76	4.76	341533
2013-08-20	4.76	4.82	4.74	4.80	210232
2013-08-21	4.77	4.91	4.71	4.89	736066
2013-08-22	4.91	4.95	4.86	4.90	234631
2013-08-23	4.90	4.92	4.83	4.89	432076
2013-08-26	4.89	4.96	4.85	4.93	667816
2013-08-27	4.87	4.88	4.73	4.77	660955
2013-08-28	4.75	4.89	4.75	4.87	1189865
2013-08-29	4.86	4.98	4.85	4.89	579428
2013-08-30	4.88	4.89	4.72	4.76	887290
2013-09-03	4.84	4.88	4.65	4.66	1024949
2013-09-04	4.66	4.86	4.66	4.83	802137
2013-09-05	4.85	4.87	4.81	4.86	299393
2013-09-06	4.90	4.95	4.80	4.87	618508
2013-09-09	4.90	4.95	4.89	4.91	353633
2013-09-10	4.93	4.96	4.92	4.93	310688
2013-09-11	4.91	4.95	4.88	4.90	290779
2013-09-12	4.90	4.90	4.84	4.85	512937
2013-09-13	4.88	4.89	4.82	4.83	407836
2013-09-16	4.90	4.90	4.81	4.83	443929
2013-09-17	4.83	4.88	4.80	4.88	459498
2013-09-18	4.87	4.93	4.86	4.89	746558
2013-09-19	4.92	4.92	4.86	4.88	284422
2013-09-20	4.88	4.89	4.81	4.82	887638
2013-09-23	4.80	4.82	4.71	4.72	525827
2013-09-24	4.72	4.79	4.58	4.75	1114082
2013-09-25	4.73	4.78	4.61	4.64	797626
2013-09-26	4.64	4.78	4.52	4.53	1298301
2013-09-27	4.51	4.54	4.44	4.49	1263294
2013-09-30	4.50	4.53	4.39	4.46	1101149
2013-10-01	4.47	4.58	4.46	4.51	939482
2013-10-02	4.48	4.53	4.41	4.46	981671
2013-10-03	4.41	4.52	4.34	4.47	1128390
2013-10-04	4.46	4.57	4.45	4.50	566510
2013-10-07	4.46	4.57	4.42	4.52	1310640
2013-10-08	4.52	4.56	4.48	4.50	1161940
2013-10-09	4.50	4.57	4.48	4.50	1341877
2013-10-10	4.56	4.62	4.49	4.57	1556000
2013-10-11	4.54	4.66	4.54	4.63	964440
2013-10-14	4.62	4.71	4.57	4.68	870935
2013-10-15	4.68	4.70	4.48	4.51	839594
2013-10-16	4.52	4.60	4.39	4.55	2282817
2013-10-17	4.52	4.58	4.47	4.49	1668557
2013-10-18	4.53	4.53	4.42	4.46	1131234
2013-10-21	4.46	4.52	4.45	4.45	1131209
2013-10-22	4.48	4.55	4.39	4.41	1139631
2013-10-23	4.37	4.42	4.22	4.25	1607993
2013-10-24	4.25	4.29	4.17	4.20	1507413
2013-10-25	4.60	5.25	4.49	5.06	6100916
2013-10-28	5.07	5.11	4.88	4.99	1631045
2013-10-29	5.02	5.08	4.94	5.07	835420
2013-10-30	5.05	5.06	4.96	5.03	934978
2013-10-31	5.02	5.18	5.01	5.13	879089
2013-11-01	5.12	5.42	5.05	5.37	2166057
2013-11-04	5.38	5.40	5.27	5.33	1016851
2013-11-05	5.33	5.44	5.30	5.42	1123659
2013-11-06	5.44	5.49	5.38	5.40	708713
2013-11-07	5.40	5.48	5.33	5.39	937287
2013-11-08	5.38	5.52	5.35	5.51	881463
2013-11-11	5.51	5.51	5.40	5.46	468605
2013-11-12	5.45	5.55	5.44	5.55	703772
2013-11-13	5.50	5.77	5.50	5.70	952653
2013-11-14	5.68	5.68	5.54	5.60	646073
2013-11-15	5.62	5.68	5.58	5.63	796954
2013-11-18	5.65	5.75	5.56	5.56	864116
2013-11-19	5.56	5.66	5.44	5.46	802117
2013-11-20	5.47	5.56	5.43	5.45	787386
2013-11-21	5.48	5.55	5.48	5.52	758341
2013-11-22	5.51	5.54	5.47	5.48	539121
2013-11-25	5.51	5.54	5.45	5.49	750990
2013-11-26	5.50	5.54	5.46	5.50	632377
2013-11-27	5.49	5.63	5.48	5.55	571352
2013-11-29	5.59	5.63	5.56	5.57	196910
2013-12-02	5.59	5.64	5.46	5.47	490412
2013-12-03	5.46	5.65	5.46	5.56	866038
2013-12-04	5.54	5.61	5.46	5.53	581277
2013-12-05	5.53	5.71	5.52	5.64	758907
2013-12-06	5.70	5.75	5.65	5.65	653918
2013-12-09	5.64	5.69	5.62	5.63	455893
2013-12-10	5.62	5.72	5.57	5.58	448042
2013-12-11	5.57	5.62	5.46	5.46	1020389
2013-12-12	5.45	5.51	5.36	5.42	714354
2013-12-13	5.46	5.48	5.34	5.41	583045
2013-12-16	5.45	5.56	5.44	5.52	743686
2013-12-17	5.50	5.60	5.50	5.54	678861
2013-12-18	5.53	5.57	5.42	5.47	546776
2013-12-19	5.45	5.50	5.34	5.37	1552395
2013-12-20	5.40	5.48	5.36	5.37	1652387
2013-12-23	5.37	5.43	5.35	5.38	636805
2013-12-24	5.39	5.47	5.38	5.38	545501
2013-12-26	5.42	5.48	5.37	5.39	478079
2013-12-27	5.43	5.45	5.36	5.37	560751
2013-12-30	5.36	5.49	5.36	5.45	662997
2013-12-31	5.46	5.56	5.42	5.49	790597
2014-01-02	5.50	5.50	5.36	5.40	786300
2014-01-03	5.40	5.47	5.38	5.40	560830
2014-01-06	5.40	5.49	5.38	5.38	689471
2014-01-07	5.38	5.46	5.37	5.39	418639
2014-01-08	5.40	5.45	5.30	5.36	819373
2014-01-09	5.40	5.44	5.31	5.44	2216681
2014-01-10	5.49	5.75	5.45	5.65	1143302
2014-01-13	5.66	5.78	5.50	5.55	1486646
2014-01-14	5.59	5.98	5.58	5.80	1225501
2014-01-15	5.84	5.90	5.80	5.83	1843863
2014-01-16	5.82	5.89	5.79	5.79	1149417
2014-01-17	5.74	5.89	5.69	5.86	942747
2014-01-21	5.90	5.90	5.78	5.87	787395
2014-01-22	5.85	6.07	5.85	6.02	971703
2014-01-23	5.99	6.05	5.95	6.02	1098356
2014-01-24	5.98	6.03	5.87	5.95	1003504
2014-01-27	5.96	5.96	5.77	5.86	1162894
2014-01-28	5.84	5.91	5.76	5.89	809355
2014-01-29	5.83	5.97	5.75	5.85	707369
2014-01-30	5.89	5.91	5.71	5.85	1202420
2014-01-31	5.73	5.90	5.73	5.78	589573
2014-02-03	5.74	5.82	5.59	5.64	974326
2014-02-04	5.67	5.67	5.57	5.60	584252
2014-02-05	5.60	5.67	5.52	5.58	497398
2014-02-06	5.62	6.06	5.55	5.94	4883095
2014-02-07	6.45	6.81	5.91	6.81	9081008
2014-02-10	6.81	6.92	6.63	6.87	3069091
2014-02-11	6.83	7.18	6.80	7.10	2540139
2014-02-12	7.00	7.20	6.93	7.18	1630519
2014-02-13	7.15	7.70	7.12	7.37	3667895
2014-02-14	7.36	7.73	7.28	7.73	1787007
2014-02-18	7.72	7.78	7.52	7.73	1619899
2014-02-19	7.70	7.80	7.66	7.77	1793475
2014-02-20	7.80	7.85	7.68	7.85	1378397
2014-02-21	7.85	7.86	7.66	7.69	963696
2014-02-24	7.71	7.77	7.66	7.70	944979
2014-02-25	7.71	7.75	7.62	7.69	832276
2014-02-26	7.72	7.75	7.65	7.69	1002550
2014-02-27	7.67	7.72	7.64	7.71	100878
2014-02-28	7.72	7.75	7.55	7.57	1378881
2014-03-03	7.55	7.74	7.50	7.68	879864
2014-03-04	7.77	8.00	7.75	7.90	1608605
2014-03-05	7.89	7.98	7.81	7.87	809197
2014-03-06	7.87	7.90	7.76	7.80	588490
2014-03-07	7.83	7.86	7.75	7.79	482588
2014-03-10	7.80	7.83	7.66	7.68	827027
2014-03-11	7.67	7.69	7.50	7.54	925784
2014-03-12	7.53	7.80	7.53	7.73	970740
2014-03-13	7.76	7.81	7.49	7.58	695793
2014-03-14	7.56	7.74	7.56	7.62	772962
2014-03-17	7.65	7.71	7.56	7.59	674849
2014-03-18	7.62	7.73	7.60	7.71	984006
2014-03-19	7.73	7.87	7.62	7.70	951131
2014-03-20	7.67	7.93	7.65	7.88	1133632
2014-03-21	7.92	7.95	7.43	7.54	1364564
2014-03-24	7.55	7.69	7.40	7.65	1000272
2014-03-25	7.66	7.85	7.54	7.68	1021905
2014-03-26	7.72	7.74	7.45	7.45	1127569
2014-03-27	7.43	7.67	7.40	7.64	1140484
2014-03-28	7.62	7.77	7.51	7.55	872145
2014-03-31	7.58	8.09	7.53	7.84	2051882
2014-04-01	7.89	8.35	7.89	8.26	2444869
2014-04-02	8.51	8.52	8.06	8.25	1465890
2014-04-03	8.27	8.47	8.15	8.19	1466984
2014-04-04	8.27	8.27	7.49	7.61	1968794
2014-04-07	7.59	7.80	7.37	7.67	1587162
2014-04-08	7.67	7.90	7.67	7.87	1427459
2014-04-09	7.90	8.17	7.84	8.15	1301617
2014-04-10	8.17	8.19	7.87	8.11	2152623
2014-04-11	8.02	8.09	7.77	7.84	1147207
2014-04-14	7.90	7.98	7.67	7.79	862726
2014-04-15	7.83	7.93	7.62	7.86	1016108
2014-04-16	7.93	7.93	7.58	7.82	1479813
2014-04-17	7.78	8.07	7.73	8.00	680884
2014-04-21	8.00	8.05	7.79	8.04	1504868
2014-04-22	8.05	8.34	7.94	8.20	1402020
2014-04-23	8.19	8.25	8.07	8.11	707904
2014-04-24	8.18	8.23	7.84	8.11	1279164
2014-04-25	8.63	9.19	8.31	8.73	3875014
2014-04-28	8.81	8.99	8.27	8.46	2579946
2014-04-29	8.46	8.53	8.18	8.23	1725244
2014-04-30	8.18	8.47	8.09	8.43	2294521
2014-05-01	8.44	8.51	8.24	8.46	1882323
2014-05-02	8.49	8.54	8.15	8.18	1425704
2014-05-05	8.15	8.21	8.05	8.13	991850
2014-05-06	8.10	8.12	7.80	7.80	1892235
2014-05-07	7.84	8.00	7.81	7.96	1487757
2014-05-08	7.97	8.07	7.73	7.79	950500
2014-05-09	7.75	7.93	7.65	7.87	1367125
2014-05-12	7.94	8.58	7.91	8.47	2124861
2014-05-13	8.41	8.51	8.29	8.34	1304800
2014-05-14	8.33	8.42	8.20	8.22	1204297
2014-05-15	8.19	8.19	7.87	7.88	1471658
2014-05-16	7.88	8.13	7.85	8.13	900242
2014-05-19	8.07	8.20	8.02	8.13	908679
2014-05-20	8.08	8.08	7.86	7.89	1221530
2014-05-21	7.93	8.01	7.86	7.98	695116
2014-05-22	8.04	8.07	7.86	7.87	798910
2014-05-23	7.90	7.98	7.80	7.91	1174839
2014-05-27	8.03	8.27	8.00	8.08	1272177
2014-05-28	8.10	8.11	7.85	7.95	1729104
2014-05-29	8.02	8.05	7.94	7.97	817222
2014-05-30	8.05	8.07	7.89	7.91	725790
2014-06-02	7.90	7.99	7.70	7.77	1282113
2014-06-03	7.75	8.00	7.72	7.97	1231618
2014-06-04	7.95	8.08	7.86	8.01	1006919
2014-06-05	8.04	8.27	7.99	8.25	1604860
2014-06-06	8.30	8.37	8.19	8.21	778790
2014-06-09	8.22	8.25	8.01	8.15	1536232
2014-06-10	8.16	8.19	8.02	8.15	984680
2014-06-11	8.12	8.35	8.11	8.24	969782
2014-06-12	8.25	8.30	8.04	8.05	843609
2014-06-13	8.10	8.15	7.97	8.05	1264007
2014-06-16	8.07	8.12	8.03	8.08	740734
2014-06-17	8.05	8.39	7.98	8.31	1743972
2014-06-18	8.34	8.37	8.12	8.21	834112
2014-06-19	8.25	8.29	8.14	8.27	940445
2014-06-20	8.30	8.42	8.20	8.41	1375607
2014-06-23	8.47	8.49	8.20	8.31	990246
2014-06-24	8.37	8.38	8.11	8.12	939971
2014-06-25	8.10	8.12	7.89	8.08	1160826
2014-06-26	8.10	8.10	7.90	7.93	963863
2014-06-27	7.92	8.18	7.90	8.18	3732698
2014-06-30	8.17	8.30	8.07	8.25	1199173
2014-07-01	8.30	8.35	8.17	8.23	981948
2014-07-02	8.23	8.38	8.23	8.28	1188453
2014-07-03	8.31	8.50	8.31	8.50	1072281
2014-07-07	8.50	8.50	8.11	8.24	1660659
2014-07-08	8.20	8.23	7.93	7.98	2314858
2014-07-09	8.01	8.09	7.69	7.88	3312578
2014-07-10	7.72	8.04	7.58	7.97	2360991
2014-07-11	7.97	8.17	7.95	8.10	1582190
2014-07-14	8.19	8.25	8.02	8.13	1370604
2014-07-15	8.10	8.18	7.96	8.02	740498
2014-07-16	8.10	8.12	7.91	7.92	871819
2014-07-17	7.87	7.96	7.69	7.70	887012
2014-07-18	7.68	7.93	7.62	7.83	952656
2014-07-21	7.78	7.93	7.71	7.92	1924442
2014-07-22	7.96	8.19	7.89	8.14	1606991
2014-07-23	8.14	8.14	7.21	7.41	6516774
2014-07-24	7.49	7.70	7.32	7.39	3600343
2014-07-25	6.20	7.23	6.03	7.06	8189997
2014-07-28	7.08	7.15	6.94	7.10	2293579
2014-07-29	7.10	7.14	6.94	6.96	1843869
2014-07-30	7.05	7.05	6.85	6.98	1325007
2014-07-31	6.86	6.92	6.75	6.84	1794980
2014-08-01	6.85	6.95	6.81	6.86	1121435
2014-08-04	6.87	6.94	6.81	6.84	1342802
2014-08-05	6.79	6.99	6.73	6.96	1310116
2014-08-06	6.92	7.15	6.86	7.10	1446397
2014-08-07	7.10	7.18	7.02	7.03	1328724
2014-08-08	7.03	7.16	7.00	7.11	1080432
2014-08-11	7.13	7.29	7.10	7.25	886700
2014-08-12	7.18	7.28	7.09	7.14	1043182
2014-08-13	7.18	7.18	7.10	7.14	941850
2014-08-14	7.11	7.20	7.09	7.12	500230
2014-08-15	7.20	7.21	7.02	7.18	1044906
2014-08-18	7.23	7.24	7.16	7.24	654903
2014-08-19	7.23	7.32	7.20	7.25	506113
2014-08-20	7.23	7.31	7.23	7.29	642681
2014-08-21	7.27	7.38	7.24	7.35	955479
2014-08-22	7.35	7.53	7.29	7.53	1296429
2014-08-25	7.56	7.57	7.35	7.42	1351083
2014-08-26	7.46	7.54	7.32	7.52	1090732
2014-08-27	7.47	7.52	7.41	7.43	989254
2014-08-28	7.39	7.47	7.35	7.40	900364
2014-08-29	7.43	7.52	7.41	7.51	879552
2014-09-02	7.52	7.57	7.45	7.48	716284
2014-09-03	7.52	7.52	7.40	7.46	674532
2014-09-04	7.48	7.60	7.45	7.50	997312
2014-09-05	7.45	7.65	7.45	7.64	609416
2014-09-08	7.64	7.75	7.58	7.68	758370
2014-09-09	7.65	7.79	7.59	7.68	1453062
2014-09-10	7.70	7.77	7.41	7.54	1615694
2014-09-11	7.48	7.68	7.45	7.68	890177
2014-09-12	7.68	7.68	7.51	7.52	606747
2014-09-15	7.51	7.52	7.21	7.23	923090
2014-09-16	7.20	7.32	7.12	7.32	1107161
2014-09-17	7.29	7.44	7.26	7.31	1160405
2014-09-18	7.37	7.55	7.35	7.55	1044142
2014-09-19	7.60	7.76	7.53	7.57	2079894
2014-09-22	7.49	7.66	7.49	7.61	1248886
2014-09-23	7.58	7.73	7.50	7.57	1093530
2014-09-24	7.61	7.65	7.52	7.56	737237
2014-09-25	7.56	7.57	7.43	7.44	970810
2014-09-26	7.49	7.57	7.44	7.54	783271
2014-09-29	7.42	7.66	7.40	7.56	1110932
2014-09-30	7.59	7.61	7.44	7.50	1822937
2014-10-01	7.47	7.53	7.23	7.24	1466062
2014-10-02	7.22	7.29	6.91	7.00	2244035
2014-10-03	7.07	7.12	6.89	6.89	1306216
2014-10-06	6.90	6.95	6.63	6.77	1301720
2014-10-07	6.73	6.75	6.53	6.70	1730872
2014-10-08	6.67	6.84	6.57	6.80	1923894
2014-10-09	6.81	6.81	6.63	6.63	1040345
2014-10-10	6.54	6.57	5.95	6.09	3218671
2014-10-13	6.09	6.30	6.02	6.14	1764165
2014-10-14	6.24	6.26	6.04	6.05	1164842
2014-10-15	5.95	6.33	5.94	6.32	2083205
2014-10-16	6.25	6.43	6.21	6.40	1613164
2014-10-17	6.50	6.58	6.39	6.42	2173249
2014-10-20	6.40	6.54	6.35	6.50	1066407
2014-10-21	6.55	6.65	6.50	6.61	702728
2014-10-22	6.63	6.70	6.45	6.46	1116775
2014-10-23	6.62	6.68	6.41	6.42	2552634
2014-10-24	6.33	6.60	6.22	6.49	2123769
2014-10-27	6.48	6.51	6.35	6.47	1293707
2014-10-28	6.48	6.60	6.37	6.60	855624
2014-10-29	6.61	6.69	6.45	6.45	1135631
2014-10-30	6.44	6.44	6.07	6.30	1511598
2014-10-31	6.44	6.87	6.35	6.71	1601807
2014-11-03	6.72	6.85	6.58	6.59	992674
2014-11-04	6.56	6.65	6.47	6.50	1264519
2014-11-05	6.53	6.72	6.44	6.70	876313
2014-11-06	6.85	6.85	6.49	6.54	1188589
2014-11-07	6.56	6.62	6.41	6.52	853009
2014-11-10	6.56	6.64	6.50	6.62	851511
2014-11-11	6.60	6.62	6.52	6.62	774781
2014-11-12	6.60	6.62	6.56	6.61	494906
2014-11-13	6.62	6.64	6.55	6.54	113826
2014-11-14	6.54	6.58	6.45	6.54	593240
2014-11-17	6.51	6.56	6.36	6.37	687237
2014-11-18	6.40	6.60	6.36	6.60	742968
2014-11-19	6.61	6.61	6.42	6.43	602642
2014-11-20	6.60	6.60	6.42	6.51	399192
2014-11-21	6.60	6.75	6.57	6.64	603996
2014-11-24	6.65	6.71	6.57	6.63	495121
2014-11-25	6.64	6.73	6.52	6.55	471016
2014-11-26	6.52	6.68	6.49	6.68	583202
2014-11-28	6.66	6.66	6.55	6.55	214323
2014-12-01	6.52	6.57	6.39	6.44	693110
2014-12-02	6.47	6.50	6.41	6.47	481419
2014-12-03	6.45	6.62	6.45	6.59	818725
2014-12-04	6.58	6.62	6.46	6.55	637686
2014-12-05	6.56	6.77	6.56	6.74	821489
2014-12-08	6.71	6.74	6.46	6.48	1105218
2014-12-09	6.38	6.62	6.32	6.61	831562
2014-12-10	6.55	6.58	6.11	6.13	1653107
2014-12-11	6.17	6.51	6.16	6.48	1438130
2014-12-12	6.40	6.49	6.26	6.28	1013994
2014-12-15	6.32	6.39	6.05	6.34	1619887
2014-12-16	6.30	6.49	6.21	6.37	2971380
2014-12-17	6.39	6.40	6.20	6.37	1919316
2014-12-18	6.46	6.58	6.32	6.57	1103563
2014-12-19	6.55	6.71	6.46	6.67	1750517
2014-12-22	6.66	6.85	6.63	6.75	768520
2014-12-23	6.79	6.87	6.69	6.80	589511
2014-12-24	6.79	6.88	6.67	6.85	394187
2014-12-26	6.84	6.86	6.79	6.83	254778
2014-12-29	6.83	6.88	6.78	6.84	374596
2014-12-30	6.82	6.90	6.81	6.82	412984
2014-12-31	6.85	7.00	6.76	6.89	669334
2015-01-02	6.92	7.00	6.78	6.91	707961
2015-01-05	6.84	6.94	6.76	6.77	790914
2015-01-06	6.77	6.79	6.55	6.63	1601289
2015-01-07	6.69	6.76	6.64	6.74	734728
2015-01-08	6.81	6.88	6.75	6.79	568048
2015-01-09	6.78	6.87	6.71	6.76	526137
2015-01-12	6.74	6.80	6.62	6.71	712902
2015-01-13	6.73	6.91	6.63	6.71	1272301
2015-01-14	6.66	6.77	6.62	6.75	604274
2015-01-15	6.76	6.87	6.50	6.51	1026453
2015-01-16	6.47	6.74	6.45	6.70	1154847
2015-01-20	6.69	6.83	6.64	6.74	606997
2015-01-21	6.70	6.81	6.60	6.78	684123
2015-01-22	6.78	6.80	6.60	6.69	1055864
2015-01-23	6.66	6.80	6.59	6.62	891285
2015-01-26	6.62	6.64	6.52	6.59	676791
2015-01-27	6.75	7.66	6.75	7.30	10330876
2015-01-28	7.32	7.39	7.00	7.18	3976753
2015-01-29	7.21	7.47	7.07	7.36	1447695
2015-01-30	7.34	7.45	7.08	7.13	1645125
2015-02-02	7.19	7.25	7.02	7.07	1373863
2015-02-03	7.09	7.30	7.08	7.19	1594171
2015-02-04	7.00	7.10	6.52	6.54	4237914
2015-02-05	6.59	6.65	6.22	6.25	4479163
2015-02-06	6.27	6.34	6.06	6.10	3570982
2015-02-09	6.09	6.15	5.93	5.95	1479846
2015-02-10	6.00	6.01	5.87	5.96	2310247
2015-02-11	5.96	6.09	5.94	6.04	1835092
2015-02-12	6.11	6.15	6.06	6.08	1144123
2015-02-13	6.10	6.13	6.05	6.10	1039450
2015-02-17	6.12	6.16	6.01	6.03	1098814
2015-02-18	6.05	6.38	6.05	6.19	3927247
2015-02-19	6.17	6.40	6.16	6.38	1616382
2015-02-20	6.35	6.39	6.20	6.33	848203
2015-02-23	6.31	6.41	6.29	6.40	1643313
2015-02-24	6.41	6.55	6.40	6.51	1233950
2015-02-25	6.53	6.56	6.48	6.54	967321
2015-02-26	6.54	6.83	6.53	6.70	2571886
2015-02-27	6.69	6.82	6.65	6.72	1074788
2015-03-02	6.75	6.88	6.67	6.76	806185
2015-03-03	6.72	6.74	6.63	6.70	1909272
2015-03-04	6.64	6.72	6.60	6.71	729455
2015-03-05	6.71	6.73	6.65	6.71	1271891
2015-03-06	6.65	6.77	6.64	6.76	1398332
2015-03-09	6.80	6.82	6.65	6.76	893414
2015-03-10	6.71	6.74	6.64	6.68	899722
2015-03-11	6.69	6.74	6.63	6.68	849207
2015-03-12	6.68	6.79	6.62	6.74	1683860
2015-03-13	6.75	6.78	6.65	6.73	1219822
2015-03-16	6.77	6.85	6.74	6.82	1430359
2015-03-17	6.81	6.83	6.73	6.80	785708
2015-03-18	6.76	6.96	6.73	6.86	1990377
2015-03-19	6.82	6.95	6.77	6.87	2628825
2015-03-20	6.92	7.00	6.85	6.86	2473229
2015-03-23	6.85	6.93	6.78	6.79	656344
2015-03-24	6.80	6.80	6.67	6.72	637990
2015-03-25	6.70	6.71	6.43	6.43	1919460
2015-03-26	6.40	6.42	6.32	6.36	1396381
2015-03-27	6.34	6.61	6.24	6.59	1896094
2015-03-30	6.62	6.62	6.43	6.46	1145418
2015-03-31	6.42	6.48	6.29	6.34	690552
2015-04-01	6.34	6.36	6.19	6.28	1302402
2015-04-02	6.28	6.36	6.24	6.29	620571
2015-04-06	6.23	6.30	6.20	6.28	417144
2015-04-07	6.29	6.34	6.20	6.21	893826
2015-04-08	6.21	6.37	6.21	6.36	1322984
2015-04-09	6.36	6.41	6.30	6.34	2029750
2015-04-10	6.39	6.50	6.34	6.50	4936139
2015-04-13	6.53	6.58	6.47	6.51	953811
2015-04-14	6.50	6.51	6.33	6.36	583296
2015-04-15	6.41	6.49	6.34	6.47	899337
2015-04-16	6.45	6.55	6.43	6.49	762098
2015-04-17	6.45	6.46	6.29	6.35	734168
2015-04-20	6.38	6.47	6.38	6.43	366941
2015-04-21	6.48	6.48	6.31	6.38	467125
2015-04-22	6.38	6.45	6.30	6.38	355895
2015-04-23	6.31	6.38	6.25	6.34	676246
2015-04-24	6.37	6.37	6.03	6.06	1197061
2015-04-27	6.04	6.32	6.04	6.14	759613
2015-04-28	6.14	6.21	6.05	6.12	440859
2015-04-29	6.10	6.17	6.03	6.03	548224
2015-04-30	6.01	6.10	5.90	5.93	1207092
2015-05-01	5.98	6.18	5.97	6.12	890318
2015-05-04	6.11	6.24	6.08	6.19	784935
2015-05-05	6.33	6.45	6.01	6.23	4068125
2015-05-06	6.25	6.28	5.97	6.16	1972410
2015-05-07	6.09	6.22	6.06	6.21	1662932
2015-05-08	6.25	6.34	6.18	6.27	1137900
2015-05-11	6.24	6.29	6.19	6.21	599755
2015-05-12	6.16	6.23	6.05	6.16	1300614
2015-05-13	6.15	6.27	6.03	6.07	936150
2015-05-14	6.08	6.15	6.04	6.14	642778
2015-05-15	6.11	6.13	6.06	6.11	775079
2015-05-18	6.10	6.19	6.07	6.19	595001
2015-05-19	6.17	6.32	6.07	6.14	1373797
2015-05-20	6.12	6.15	5.96	6.06	1552146
2015-05-21	6.08	6.10	5.96	6.04	704460
2015-05-22	6.04	6.11	6.00	6.06	787923
2015-05-26	6.02	6.15	5.95	6.05	895108
2015-05-27	6.05	6.28	6.02	6.26	1227607
2015-05-28	6.25	6.28	6.07	6.26	1211147
2015-05-29	6.25	6.32	6.17	6.26	1169583
2015-06-01	6.26	6.49	6.15	6.44	2142150
2015-06-02	6.39	6.44	6.26	6.30	1495100
2015-06-03	6.30	6.39	6.28	6.35	947611
2015-06-04	6.33	6.84	6.27	6.51	4461056
2015-06-05	6.50	6.50	6.31	6.42	1639412
2015-06-08	6.43	6.43	6.24	6.28	1287850
2015-06-09	6.29	6.44	6.19	6.44	2155945
2015-06-10	6.48	6.61	6.44	6.56	2163611
2015-06-11	6.55	6.98	6.40	6.41	1146858
2015-06-12	6.42	6.47	6.34	6.39	1052888
2015-06-15	6.34	6.36	6.24	6.33	699850
2015-06-16	6.28	6.39	6.27	6.37	564214
2015-06-17	6.39	6.40	6.32	6.35	698536
2015-06-18	6.38	6.45	6.30	6.42	693421
2015-06-19	6.43	6.45	6.33	6.38	936141
2015-06-22	6.41	6.41	6.30	6.34	701671
2015-06-23	6.44	6.46	6.30	6.36	714887
2015-06-24	6.33	6.40	6.32	6.32	493333
2015-06-25	6.37	6.37	6.24	6.25	914277
2015-06-26	6.25	6.32	6.06	6.09	4404296
2015-06-29	6.09	6.09	5.89	5.95	1207741
2015-06-30	6.01	6.01	5.88	5.89	911067
2015-07-01	5.93	5.96	5.76	5.79	966724
2015-07-02	5.91	6.14	5.87	6.09	1923114
2015-07-06	6.03	6.10	5.97	6.02	1093482
2015-07-07	6.00	6.10	5.91	6.06	1000929
2015-07-08	5.98	6.00	5.82	5.89	787357
2015-07-09	5.98	6.02	5.83	5.85	782944
2015-07-10	5.90	5.99	5.85	5.89	572963
2015-07-13	5.91	5.98	5.87	5.98	451515
2015-07-14	5.96	6.01	5.94	5.99	538092
2015-07-15	6.00	6.05	5.90	5.90	570991
2015-07-16	5.92	5.95	5.87	5.91	554513
2015-07-17	5.92	5.98	5.86	5.89	625982
2015-07-20	5.88	5.90	5.76	5.78	536439
2015-07-21	5.78	5.90	5.70	5.71	709563
2015-07-22	5.65	5.67	5.35	5.38	1530714
2015-07-23	5.35	5.50	5.26	5.39	1023139
2015-07-24	5.35	5.36	4.98	5.00	1374717
2015-07-27	4.95	5.01	4.88	4.92	1439119
2015-07-28	4.95	4.98	4.82	4.84	1433046
2015-07-29	4.86	5.03	4.82	5.00	2074973
2015-07-30	5.01	5.10	4.88	5.02	1916221
2015-07-31	4.62	5.03	4.51	4.92	3264987
2015-08-03	4.89	4.89	4.24	4.36	4979793
2015-08-04	4.36	4.62	4.07	4.15	2789183
2015-08-05	4.20	4.31	4.16	4.17	1590363
2015-08-06	4.15	4.18	4.08	4.10	771919
2015-08-07	4.08	4.14	4.01	4.13	793829
2015-08-10	4.16	4.31	4.13	4.30	927496
2015-08-11	4.27	4.29	4.08	4.15	1014329
2015-08-12	4.12	4.19	4.03	4.14	892592
2015-08-13	4.10	4.16	4.02	4.03	638759
2015-08-14	4.00	4.07	3.98	4.05	732000
2015-08-17	4.07	4.07	3.98	4.07	806909
2015-08-18	4.06	4.10	3.91	3.92	1018827
2015-08-19	3.96	4.01	3.82	3.96	1084566
2015-08-20	3.89	3.93	3.78	3.80	991115
2015-08-21	3.68	3.91	3.65	3.87	1794681
2015-08-24	3.25	4.08	3.25	3.90	2793715
2015-08-25	4.00	4.17	3.89	3.98	2036078
2015-08-26	4.08	4.16	3.93	4.14	1574895
2015-08-27	4.18	4.30	4.12	4.25	1576008
2015-08-28	4.25	4.36	4.18	4.25	1028301
2015-08-31	4.20	4.25	4.15	4.18	1357224
2015-09-01	4.13	4.22	4.06	4.10	1180037
2015-09-02	4.18	4.28	4.09	4.25	1233255
2015-09-03	4.27	4.33	4.21	4.23	1112379
2015-09-04	4.16	4.22	4.01	4.09	1246638
2015-09-08	4.15	4.33	4.10	4.32	922001
2015-09-09	4.28	4.42	4.20	4.21	825894
2015-09-10	4.23	4.28	4.16	4.19	687842
2015-09-11	4.16	4.18	4.10	4.14	541909
2015-09-14	4.14	4.21	4.06	4.09	595131
2015-09-15	4.08	4.16	4.03	4.03	1109975
2015-09-16	4.06	4.08	4.01	4.06	668080
2015-09-17	4.03	4.22	4.01	4.16	1211615
2015-09-18	4.08	4.15	4.07	4.11	1290079
2015-09-21	4.16	4.19	4.05	4.06	792790
2015-09-22	4.02	4.04	3.91	3.95	1448122
2015-09-23	4.48	4.48	3.91	3.99	1975471
2015-09-24	4.08	4.21	3.96	4.10	1298401
2015-09-25	4.17	4.17	3.96	4.00	1221218
2015-09-28	3.96	4.04	3.80	3.81	943461
2015-09-29	3.84	3.90	3.78	3.79	1066589
2015-09-30	3.86	3.94	3.80	3.85	1354302
2015-10-01	3.83	3.87	3.70	3.77	996227
2015-10-02	3.75	3.81	3.57	3.73	8654774
2015-10-05	3.74	3.88	3.69	3.72	2877999
2015-10-06	3.72	3.89	3.68	3.84	1927384
2015-10-07	3.84	3.96	3.75	3.95	1847652
2015-10-08	3.96	3.98	3.89	3.96	943140
2015-10-09	3.97	3.97	3.89	3.91	1173211
2015-10-12	3.99	4.26	3.97	4.22	4611771
2015-10-13	4.22	4.78	4.22	4.54	7846117
2015-10-14	4.51	4.71	4.42	4.56	2878663
2015-10-15	4.59	4.61	4.29	4.40	4079129
2015-10-16	4.46	4.60	4.40	4.51	4137690
2015-10-19	4.55	4.66	4.45	4.65	3045416
2015-10-20	4.70	4.88	4.65	4.69	3176970
2015-10-21	4.69	4.71	4.30	4.31	2900510
2015-10-22	4.38	4.73	4.38	4.56	2905030
2015-10-23	4.60	4.71	4.60	4.63	2987822
2015-10-26	4.75	4.75	4.46	4.49	1553810
2015-10-27	4.54	4.56	4.37	4.40	1577759
2015-10-28	4.44	4.49	4.40	4.49	1911607
2015-10-29	4.49	4.60	4.44	4.45	2132554
2015-10-30	4.87	4.87	4.37	4.58	4661451
2015-11-02	4.55	4.87	4.50	4.82	2947287
2015-11-03	4.78	4.89	4.69	4.69	1740318
2015-11-04	4.69	4.76	4.65	4.69	1361840
2015-11-05	4.69	4.74	4.61	4.67	819687
2015-11-06	4.69	4.99	4.67	4.98	2530441
2015-11-09	5.07	5.20	4.95	5.18	3683947
2015-11-10	5.14	5.18	5.06	5.09	2800424
2015-11-11	5.14	5.15	5.04	5.07	1172776
2015-11-12	5.04	5.16	4.97	5.01	1347192
2015-11-13	4.95	5.06	4.86	4.88	1481289
2015-11-16	4.85	4.94	4.75	4.93	2365797
2015-11-17	4.97	5.45	4.97	5.36	4976760
2015-11-18	5.38	5.95	5.38	5.80	6036385
2015-11-19	5.81	5.85	5.35	5.54	3691339
2015-11-20	5.50	5.81	5.47	5.77	4041027
2015-11-23	5.77	5.79	5.51	5.60	2777760
2015-11-24	5.61	6.01	5.61	5.88	3406663
2015-11-25	5.88	6.10	5.88	6.00	4056275
2015-11-27	5.99	6.03	5.87	5.98	1729250
2015-11-30	6.02	6.38	6.00	6.29	3981991
2015-12-01	6.26	6.45	6.11	6.22	3015432
2015-12-02	6.20	6.34	6.01	6.08	2409609
2015-12-03	6.15	6.24	6.00	6.02	3776161
2015-12-04	6.00	6.17	5.97	6.09	2770157
2015-12-07	6.07	6.09	5.74	5.79	3340521
2015-12-08	5.62	5.91	5.62	5.85	2669515
2015-12-09	5.91	6.10	5.78	5.90	3148993
2015-12-10	5.85	6.33	5.85	6.26	4020872
2015-12-11	6.09	6.18	5.94	5.98	2479742
2015-12-14	6.03	6.03	5.78	5.91	2643906
2015-12-15	5.94	6.07	5.89	6.00	1894546
2015-12-16	6.04	6.05	5.81	5.98	1958084
2015-12-17	6.01	6.04	5.88	5.97	1536536
2015-12-18	6.00	6.19	5.86	6.03	2252821
2015-12-21	6.10	6.27	5.97	6.01	1954461
2015-12-22	6.03	6.05	5.91	6.00	1209130
2015-12-23	6.01	6.15	6.01	6.05	1309643
2015-12-24	6.03	6.19	6.03	6.12	418670
2015-12-28	6.08	6.29	6.01	6.29	2006545
2015-12-29	6.34	7.07	6.34	6.77	7164735
2015-12-30	6.79	6.83	6.50	6.56	4211190
2015-12-31	6.54	6.60	6.38	6.47	1896409
2016-01-04	6.40	6.40	6.14	6.27	2241846
2016-01-05	6.32	6.40	6.02	6.15	2713028
2016-01-06	6.02	6.34	5.95	6.21	2147715
2016-01-07	6.06	6.18	5.72	5.82	4599693
2016-01-08	5.91	5.91	5.26	5.45	5408138
2016-01-11	5.46	5.53	4.92	5.14	6168104
2016-01-12	5.22	5.31	5.00	5.14	2955224
2016-01-13	5.18	5.22	4.62	4.71	3152701
2016-01-14	4.77	4.78	4.59	4.64	2188640
2016-01-15	4.50	4.57	4.33	4.36	4126702
2016-01-19	4.43	4.60	4.37	4.43	3023175
2016-01-20	4.37	4.52	4.02	4.46	3878684
2016-01-21	4.55	5.20	4.51	4.94	3877491
2016-01-22	5.01	5.18	5.00	5.08	2039395
2016-01-25	5.07	5.13	4.81	4.83	1694757
2016-01-26	4.78	4.91	4.65	4.84	2036321
2016-01-27	4.82	4.98	4.65	4.88	1246501
2016-01-28	4.90	5.00	4.33	4.42	3187476
2016-01-29	4.53	4.87	4.53	4.86	1720435
2016-02-01	4.69	4.91	4.69	4.85	1289392
2016-02-02	4.80	4.90	4.51	4.57	1276320
2016-02-03	4.59	4.76	4.30	4.48	1341590
2016-02-04	4.47	4.73	4.47	4.72	1251769
2016-02-05	4.70	4.82	4.56	4.59	1641636
2016-02-08	4.52	4.73	4.44	4.65	1698731
2016-02-09	4.70	4.76	4.33	4.39	1300157
2016-02-10	4.43	4.61	4.35	4.39	1828496
2016-02-11	4.30	4.37	4.18	4.32	1973180
2016-02-12	4.30	4.51	4.27	4.42	1169435
2016-02-16	4.51	4.76	4.50	4.76	1187058
2016-02-17	4.82	4.94	4.66	4.76	2605614
2016-02-18	4.80	5.50	4.80	5.42	8191780
2016-02-19	5.35	5.89	5.15	5.62	6792247
2016-02-22	5.95	6.02	5.62	5.66	5312656
2016-02-23	5.68	5.91	5.49	5.89	3577240
2016-02-24	5.82	6.67	5.73	6.51	9125042
2016-02-25	6.40	6.40	6.00	6.14	5623230
2016-02-26	6.20	6.26	6.00	6.10	3693602
2016-02-29	6.47	6.49	6.18	6.33	4080663
2016-03-01	6.40	6.41	5.27	5.91	13286135
2016-03-02	5.80	5.84	5.56	5.91	3280163
2016-03-03	5.65	5.87	5.51	5.84	3728436
2016-03-04	5.84	5.97	5.72	5.79	1946566
2016-03-07	5.67	5.85	5.52	5.85	2284245
2016-03-08	5.75	5.85	5.67	5.83	2527979
2016-03-09	5.87	5.92	5.66	5.81	1678551
2016-03-10	5.83	5.89	5.74	5.81	3092708
2016-03-11	5.81	5.97	5.64	5.94	1978537
2016-03-14	5.91	6.02	5.86	5.94	1437397
2016-03-15	5.93	5.94	5.86	5.90	1298124
2016-03-16	5.86	6.03	5.82	6.02	841758
2016-03-17	6.00	6.16	5.97	6.11	1246420
2016-03-18	6.15	6.26	6.12	6.25	2314938
2016-03-21	6.22	6.34	6.16	6.20	1857997
2016-03-22	6.32	6.32	6.12	6.19	1270130
2016-03-23	6.16	6.24	6.14	6.21	1439463
2016-03-24	6.15	6.16	5.82	5.93	2159110
2016-03-28	5.97	6.04	5.66	5.84	1238800
2016-03-29	5.85	5.97	5.78	5.84	1209157
2016-03-30	5.98	6.03	5.91	5.95	1384011
2016-03-31	5.93	5.93	5.57	5.95	2750138
2016-04-01	5.62	5.66	5.50	5.59	2121842
2016-04-04	5.59	5.62	5.41	5.45	1980789
2016-04-05	5.42	5.53	5.27	5.42	1315617
2016-04-06	5.40	5.44	5.16	5.41	2129063
2016-04-07	5.40	5.45	5.31	5.35	941934
2016-04-08	5.40	5.44	5.25	5.37	1137665
2016-04-11	5.41	5.53	5.38	5.39	785314
2016-04-12	5.37	5.44	5.14	5.37	1371540
2016-04-13	5.39	6.47	5.39	6.36	8868938
2016-04-14	6.34	6.35	5.70	5.73	4480201
2016-04-15	5.69	5.89	5.63	5.65	1458684
2016-04-18	5.65	5.73	5.54	5.62	1330281
2016-04-19	5.67	5.83	5.61	5.71	1017331
2016-04-20	5.70	5.80	5.62	5.74	974870
2016-04-21	5.71	5.84	5.67	5.70	826955
2016-04-22	5.68	5.85	5.68	5.74	1135857
2016-04-25	5.73	5.77	5.52	5.53	911504
2016-04-26	5.55	5.70	5.51	5.70	4247425
2016-04-27	5.63	5.79	5.51	5.75	2410400
2016-04-28	5.45	5.80	5.45	5.51	1061759
2016-04-29	5.56	5.60	5.48	5.57	1825037
2016-05-02	5.57	5.67	5.51	5.61	1197543
2016-05-03	5.53	5.68	5.49	5.55	1833206
2016-05-04	5.51	5.63	5.49	5.50	1255277
2016-05-05	5.56	5.58	5.46	5.46	1429297
2016-05-06	5.40	5.47	5.28	5.31	1251439
2016-05-09	5.42	5.44	5.12	5.19	1811170
2016-05-10	4.98	5.86	4.98	5.67	4282933
2016-05-11	5.62	5.62	5.37	5.52	1368015
2016-05-12	5.56	5.57	5.14	5.21	1219663
2016-05-13	5.21	5.43	5.21	5.28	1111186
2016-05-16	5.25	5.48	5.25	5.41	739488
2016-05-17	5.37	5.42	5.16	5.19	2633717
2016-05-18	5.17	5.38	5.12	5.24	1334764
2016-05-19	5.22	5.27	5.11	5.15	1126527
2016-05-20	5.18	5.36	5.06	5.33	1040700
2016-05-23	5.35	5.59	5.33	5.51	1276947
2016-05-24	5.57	5.68	5.53	5.61	1168953
2016-05-25	5.62	5.76	5.51	5.53	1022669
2016-05-26	5.56	5.60	5.51	5.55	592887
2016-05-27	5.56	5.73	5.53	5.73	809665
2016-05-31	5.75	5.90	5.72	5.82	1479508
2016-06-01	5.80	5.94	5.75	5.91	1799934
2016-06-02	5.88	5.93	5.79	5.92	1336016
2016-06-03	5.92	5.96	5.74	5.92	817189
2016-06-06	5.93	6.02	5.88	5.98	1460668
2016-06-07	6.00	6.02	5.89	6.00	792457
2016-06-08	6.00	6.00	5.81	5.90	891409
2016-06-09	5.87	5.92	5.74	5.87	917762
2016-06-10	5.79	5.83	5.64	5.68	1252592
2016-06-13	5.63	5.80	5.60	5.64	892844
2016-06-14	5.66	5.71	5.53	5.67	599472
2016-06-15	5.70	5.72	5.61	5.63	650006
2016-06-16	5.57	5.69	5.44	5.68	838028
2016-06-17	5.70	5.82	5.51	5.81	2694480
2016-06-20	5.87	5.90	5.76	5.77	668726
2016-06-21	5.78	5.86	5.71	5.72	448868
2016-06-22	5.72	5.80	5.63	5.64	472886
2016-06-23	5.70	5.84	5.70	5.84	696353
2016-06-24	5.59	5.60	5.33	5.41	4052299
2016-06-27	5.41	5.41	4.89	4.93	1363703
2016-06-28	5.05	5.17	5.01	5.10	1076348
2016-06-29	5.24	5.33	5.09	5.32	950556
2016-06-30	5.35	5.43	5.29	5.35	1053112
2016-07-01	5.36	5.49	5.33	5.41	683905
2016-07-05	5.39	5.43	5.24	5.41	886053
2016-07-06	5.34	5.38	5.21	5.32	586332
2016-07-07	5.32	5.45	5.31	5.41	720552
2016-07-08	5.44	5.66	5.40	5.64	804994
2016-07-11	5.66	5.77	5.65	5.70	1044278
2016-07-12	5.79	5.91	5.76	5.88	1061826
2016-07-13	5.93	5.95	5.85	5.91	734079
2016-07-14	5.92	5.97	5.76	5.89	711672
2016-07-15	5.94	5.99	5.88	5.92	766177
2016-07-18	5.95	6.12	5.93	6.02	1159261
2016-07-19	6.00	6.00	5.81	5.88	733618
2016-07-20	5.92	6.28	5.85	6.22	2439618
2016-07-21	6.18	6.27	6.12	6.20	1243526
2016-07-22	6.20	6.25	6.00	6.08	748034
2016-07-25	6.09	6.21	6.02	6.04	835303
2016-07-26	6.07	6.25	6.07	6.14	1655750
2016-07-27	6.18	6.30	6.14	6.18	1064434
2016-07-28	6.17	6.28	6.11	6.14	504156
2016-07-29	6.15	6.21	5.95	6.01	1990051
2016-08-01	6.03	6.17	5.99	6.11	1302297
2016-08-02	6.14	6.14	5.94	6.00	1600685
2016-08-03	5.96	6.02	5.86	5.93	1034145
2016-08-04	5.93	6.04	5.90	5.98	509057
2016-08-05	6.06	6.19	6.00	6.11	932817
2016-08-08	6.14	6.26	6.09	6.14	1077894
2016-08-09	6.22	6.29	5.90	6.02	2233723
2016-08-10	5.67	6.00	5.63	5.71	3876589
2016-08-11	5.69	5.84	5.66	5.75	838609
2016-08-12	5.75	5.86	5.72	5.77	1114613
2016-08-15	5.78	6.01	5.75	5.91	1193484
2016-08-16	5.85	5.94	5.79	5.91	842777
2016-08-17	5.88	5.99	5.82	5.96	988179
2016-08-18	5.99	6.11	5.93	6.08	1387231
2016-08-19	6.08	6.18	6.07	6.10	730954
2016-08-22	6.12	6.19	6.07	6.12	626619
2016-08-23	6.13	6.26	6.13	6.22	2281283
2016-08-24	6.18	6.28	6.12	6.22	1107217
2016-08-25	6.21	6.27	6.14	6.15	492773
2016-08-26	6.15	6.18	6.07	6.16	947728
2016-08-29	6.19	6.23	6.05	6.13	1139069
2016-08-30	6.11	6.28	6.11	6.20	1709804
2016-08-31	6.20	6.25	6.09	6.15	1104748
2016-09-01	6.13	6.20	6.11	6.20	704760
2016-09-02	6.21	6.26	6.15	6.19	1206999
2016-09-06	6.19	6.32	6.14	6.26	673803
2016-09-07	6.22	6.35	6.21	6.22	977507
2016-09-08	6.21	6.29	6.16	6.20	757103
2016-09-09	5.97	6.13	5.89	5.98	2048844
2016-09-12	5.86	5.96	5.80	5.96	1423395
2016-09-13	5.92	6.09	5.91	6.06	1140724
2016-09-14	6.09	6.32	6.04	6.26	1191269
2016-09-15	6.26	6.60	6.26	6.46	4074975
2016-09-16	6.49	6.69	6.37	6.43	2260398
2016-09-19	6.50	6.59	6.35	6.35	939887
2016-09-20	6.56	6.56	6.26	6.28	1190639
2016-09-21	6.36	6.36	6.09	6.24	1564791
2016-09-22	6.25	6.52	6.25	6.51	1501346
2016-09-23	6.48	6.54	6.42	6.45	2733762
2016-09-26	6.42	6.60	6.36	6.53	2407476
2016-09-27	6.54	6.62	6.29	6.54	2426392
2016-09-28	6.58	6.58	6.45	6.53	1314158
2016-09-29	6.55	6.58	6.40	6.48	1117637
2016-09-30	6.51	6.55	6.46	6.49	2115183
2016-10-03	6.45	6.53	6.33	6.36	1626228
2016-10-04	6.05	6.55	6.05	6.50	2985841
2016-10-05	6.50	6.55	6.42	6.50	1374599
2016-10-06	6.51	6.55	6.43	6.50	940576
2016-10-07	6.50	6.52	6.43	6.50	1238766
2016-10-10	6.52	6.60	6.48	6.52	994062
2016-10-11	6.48	6.49	6.22	6.28	1315401
2016-10-12	6.22	6.31	6.09	6.29	955652
2016-10-13	6.22	6.22	6.05	6.06	1438698
2016-10-14	6.06	6.15	5.91	6.01	1485254
2016-10-17	6.00	6.11	6.00	6.09	629873
2016-10-18	6.16	6.45	6.16	6.41	1437025
2016-10-19	6.41	6.56	6.36	6.51	2565720
2016-10-20	6.49	6.55	6.44	6.49	1015012
2016-10-21	6.46	6.49	6.37	6.43	950701
2016-10-24	6.52	6.65	6.47	6.56	1166275
2016-10-25	6.58	6.63	6.47	6.49	533769
2016-10-26	6.44	6.51	6.26	6.27	935798
2016-10-27	6.27	6.38	6.24	6.26	573522
2016-10-28	6.26	6.34	6.06	6.06	1156611
2016-10-31	6.10	6.14	6.02	6.07	754054
2016-11-01	6.10	6.35	6.10	6.31	1647873
2016-11-02	6.30	6.53	6.26	6.37	1820778
2016-11-03	7.63	7.74	7.46	7.55	33890653
2016-11-04	7.46	7.77	7.45	7.75	5701182
2016-11-07	7.81	7.87	7.68	7.86	5449415
2016-11-08	7.82	7.99	7.70	7.75	3672475
2016-11-09	7.60	7.79	7.60	7.70	3634184
2016-11-10	7.76	7.79	7.61	7.66	4648807
2016-11-11	7.68	7.75	7.63	7.72	2998309
2016-11-14	7.74	7.82	7.72	7.74	2761407
2016-11-15	7.78	7.85	7.73	7.74	1583344
2016-11-16	7.74	7.78	7.69	7.69	4261733
2016-11-17	7.67	7.74	7.46	7.50	2883090
2016-11-18	7.51	7.60	7.51	7.54	3324312
2016-11-21	7.70	7.70	7.38	7.48	2795813
2016-11-22	7.48	7.51	7.34	7.37	2996122
2016-11-23	7.32	7.39	7.25	7.36	3141462
2016-11-25	7.33	7.37	7.20	7.25	1646233
2016-11-28	7.20	7.20	6.90	7.09	4765021
2016-11-29	7.10	7.13	6.97	7.04	2295478
2016-11-30	7.03	7.07	6.93	7.01	2033121
2016-12-01	7.05	7.27	6.80	6.87	2676301
2016-12-02	6.90	7.09	6.88	6.94	936857
2016-12-05	6.91	7.10	6.90	7.10	1872939
2016-12-06	6.98	6.98	6.72	6.86	3671475
2016-12-07	6.87	6.93	6.84	6.89	1064831
2016-12-08	6.89	7.02	6.85	7.01	1091319
2016-12-09	7.04	7.08	6.94	7.02	659371
2016-12-12	6.98	7.09	6.92	7.07	793193
2016-12-13	7.10	7.18	7.07	7.12	1142521
2016-12-14	7.06	7.14	7.00	7.04	817007
2016-12-15	7.09	7.13	6.94	7.02	1128366
2016-12-16	7.03	7.11	6.99	7.03	1619668
2016-12-19	7.13	7.21	7.08	7.13	529027
2016-12-20	7.17	7.20	7.03	7.19	511012
2016-12-21	7.18	7.28	7.18	7.26	617172
2016-12-22	7.29	7.32	7.22	7.26	486307
2016-12-23	7.28	7.28	7.21	7.24	478188
2016-12-27	7.25	7.36	7.25	7.30	447549
2016-12-28	7.25	7.31	7.19	7.25	558244
2016-12-29	7.25	7.31	7.24	7.28	474550
2016-12-30	7.30	7.36	7.27	7.36	1157640
2017-01-03	7.39	7.42	7.18	7.34	852488
2017-01-04	7.34	7.39	7.31	7.38	339480
2017-01-05	7.36	7.39	7.27	7.29	645371
2017-01-06	7.34	7.34	7.19	7.20	1108593
2017-01-09	7.17	7.29	7.11	7.20	854657
2017-01-10	7.20	7.33	7.20	7.29	452401
2017-01-11	7.28	7.30	7.21	7.26	475642
2017-01-12	7.22	7.24	7.17	7.18	1053457
2017-01-13	7.18	7.28	7.15	7.24	550502
2017-01-17	7.21	7.26	7.15	7.15	616257
2017-01-18	7.12	7.22	7.10	7.21	666094
2017-01-19	7.16	7.23	7.14	7.16	959697
2017-01-20	7.15	7.20	7.10	7.12	1016577
2017-01-23	7.10	7.16	6.93	6.96	3156696
2017-01-24	6.97	7.11	6.97	7.08	1463751
2017-01-25	7.10	7.24	7.10	7.21	954013
2017-01-26	7.26	7.29	7.15	7.18	734531
2017-01-27	7.17	7.32	7.17	7.28	805571
2017-01-30	7.25	7.26	7.15	7.20	934009
2017-01-31	7.18	7.21	7.11	7.19	584910
2017-02-01	7.20	7.31	7.14	7.23	478500
2017-02-02	7.21	7.30	7.20	7.26	470512
2017-02-03	7.30	7.35	7.21	7.35	415034
2017-02-06	7.20	7.21	7.09	7.13	2255099
2017-02-07	7.18	7.18	6.93	6.94	1841591
2017-02-08	6.99	7.01	6.88	6.91	3856403
2017-02-09	6.90	6.99	6.82	6.86	763255
2017-02-10	6.91	6.94	6.81	6.85	783899
2017-02-13	6.90	6.97	6.86	6.97	593653
2017-02-14	6.93	6.97	6.86	6.96	502137
2017-02-15	6.95	7.04	6.94	7.03	1291662
2017-02-16	6.85	6.94	6.80	6.86	835170
2017-02-17	6.91	6.91	6.76	6.89	477509
2017-02-21	6.86	6.97	6.86	6.97	469164
2017-02-22	6.97	7.00	6.94	7.00	289747
2017-02-23	6.97	7.04	6.92	7.04	625441
2017-02-24	6.97	7.03	6.96	6.99	900180
2017-02-27	6.99	7.04	6.96	7.04	873717
2017-02-28	7.02	7.18	6.98	7.07	1043567
2017-03-01	7.14	7.17	7.09	7.13	1377050
2017-03-02	7.09	7.14	7.06	7.12	815236
2017-03-03	7.13	7.15	7.05	7.07	613932
2017-03-06	7.07	7.09	6.78	6.83	738998
2017-03-07	6.83	6.88	6.80	6.85	808335
2017-03-08	6.90	6.90	6.80	6.83	967340
2017-03-09	6.82	6.86	6.80	6.85	725318
2017-03-10	6.86	6.99	6.85	6.95	946409
2017-03-13	6.95	7.01	6.92	7.00	717785
2017-03-14	6.97	7.01	6.93	6.98	1585870
2017-03-15	7.01	7.04	6.95	7.03	1183804
2017-03-16	7.05	7.08	7.02	7.06	343472
2017-03-17	7.01	7.08	7.01	7.05	1001366
2017-03-20	7.05	7.14	7.05	7.09	583152
2017-03-21	7.13	7.17	6.95	6.98	613658
2017-03-22	7.01	7.15	6.99	7.13	573612
2017-03-23	7.12	7.12	7.01	7.04	525925
2017-03-24	7.09	7.55	7.02	7.04	1313583
2017-03-27	7.03	7.04	6.95	6.97	1405643
2017-03-28	6.97	7.05	6.97	6.99	687076
2017-03-29	6.99	7.00	6.95	6.98	282419
2017-03-30	6.97	7.02	6.86	6.92	483438
2017-03-31	6.92	6.99	6.85	6.92	659797
2017-04-03	6.94	7.00	6.93	6.96	428667
2017-04-04	6.95	7.01	6.88	6.99	770362
2017-04-05	7.00	7.00	6.88	6.93	604947
2017-04-06	6.93	7.00	6.89	6.99	570183
2017-04-07	6.97	7.01	6.85	6.90	1027065
2017-04-10	6.91	6.96	6.79	6.80	635692
2017-04-11	6.80	6.85	6.76	6.79	520588
2017-04-12	6.79	6.81	6.76	6.79	620206
2017-04-13	6.81	6.82	6.78	6.78	363212
2017-04-17	6.81	6.86	6.76	6.79	584647
2017-04-18	6.80	6.87	6.77	6.80	606058
2017-04-19	6.83	6.86	6.68	6.73	608692
2017-04-20	6.73	6.83	6.66	6.80	545665
2017-04-21	6.79	6.87	6.67	6.85	471880
2017-04-24	6.92	6.94	6.85	6.87	537330
2017-04-25	6.91	6.92	6.85	6.86	365165
2017-04-26	6.85	6.96	6.85	6.95	507102
2017-04-27	6.96	6.96	6.85	6.85	382039
2017-04-28	6.85	6.90	6.78	6.86	484392
2017-05-01	6.82	6.89	6.74	6.77	600119
2017-05-02	6.77	6.80	6.71	6.75	371873
2017-05-03	6.73	6.79	6.72	6.75	237308
2017-05-04	6.75	6.78	6.67	6.69	245625
2017-05-05	6.68	6.73	6.66	6.69	323873
2017-05-08	6.69	6.71	6.60	6.64	488235
2017-05-09	6.65	6.83	6.65	6.81	354577
2017-05-10	6.70	6.98	6.65	6.90	763111
2017-05-11	6.89	7.09	6.89	7.03	2204529
2017-05-12	7.01	7.02	6.85	6.90	716444
2017-05-15	6.90	7.00	6.90	6.99	586808
2017-05-16	6.97	7.08	6.97	7.03	942429
2017-05-17	6.90	7.04	6.87	6.93	1011390
2017-05-18	6.98	6.98	6.85	6.89	859219
2017-05-19	6.89	7.02	6.89	6.99	1135776
2017-05-22	6.98	7.01	6.92	6.95	323486
2017-05-23	6.98	7.00	6.93	6.98	642734
2017-05-24	6.98	7.08	6.94	7.08	558564
2017-05-25	7.08	7.08	6.97	6.98	680744
2017-05-26	6.98	7.02	6.95	7.00	233017
2017-05-30	6.94	7.02	6.94	7.01	385248
2017-05-31	7.01	7.01	6.93	6.95	494792
2017-06-01	6.95	7.00	6.94	6.94	498716
2017-06-02	6.96	7.03	6.95	7.03	619782
2017-06-05	7.04	7.10	7.03	7.03	592033
2017-06-06	7.01	7.09	6.91	6.99	782203
2017-06-07	7.00	7.05	6.88	6.93	1315816
2017-06-08	6.93	6.97	6.84	6.95	380367
2017-06-09	6.95	6.95	6.71	6.86	546952
2017-06-12	6.81	6.98	6.75	6.92	577740
2017-06-13	6.94	6.96	6.84	6.88	524622
2017-06-14	6.86	6.89	6.68	6.78	609879
2017-06-15	6.72	6.81	6.69	6.72	398047
2017-06-16	6.67	6.73	6.66	6.67	854924
2017-06-19	6.70	6.79	6.63	6.76	274637
2017-06-20	6.76	6.79	6.68	6.68	264996
2017-06-21	6.69	6.75	6.66	6.67	351043
2017-06-22	6.68	6.73	6.60	6.61	231050
2017-06-23	6.61	6.68	6.51	6.65	620852
2017-06-26	6.66	6.77	6.59	6.59	236064
2017-06-27	6.59	6.67	6.57	6.63	382078
2017-06-28	6.64	6.77	6.64	6.71	378676
2017-06-29	6.70	6.70	6.62	6.65	212734
2017-06-30	6.64	6.69	6.61	6.66	317066
2017-07-03	6.70	6.77	6.61	6.61	143947
2017-07-05	6.62	6.67	6.60	6.65	550848
2017-07-06	6.61	6.64	6.57	6.59	706881
2017-07-07	6.60	6.62	6.55	6.57	537526
2017-07-10	6.56	6.62	6.51	6.53	459662
2017-07-11	6.54	6.62	6.53	6.60	549935
2017-07-12	6.62	6.74	6.58	6.69	706478
2017-07-13	6.68	6.75	6.64	6.64	724964
2017-07-14	6.65	6.75	6.62	6.74	239936
2017-07-17	6.73	6.78	6.70	6.76	209591
2017-07-18	6.74	6.78	6.70	6.72	722045
2017-07-19	6.72	6.75	6.68	6.73	330367
2017-07-20	6.72	6.78	6.72	6.73	175708
2017-07-21	6.81	6.81	6.70	6.72	627565
2017-07-24	6.72	6.79	6.71	6.78	500308
2017-07-25	6.77	6.91	6.76	6.83	487492
2017-07-26	6.81	6.96	6.79	6.93	758392
2017-07-27	6.94	6.97	6.85	6.92	678197
2017-07-28	6.91	6.91	6.77	6.84	1044042
2017-07-31	6.85	6.99	6.83	6.96	767502
2017-08-01	6.95	7.03	6.87	7.00	418605
2017-08-02	7.00	7.00	6.78	6.79	1108203
2017-08-03	6.81	6.83	6.71	6.71	329411
2017-08-04	6.69	6.78	6.62	6.63	210190
2017-08-07	6.64	6.76	6.63	6.70	206121
2017-08-08	6.70	6.79	6.66	6.75	184819
2017-08-09	6.52	6.60	6.25	6.39	1193290
2017-08-10	6.37	6.38	6.14	6.16	918684
2017-08-11	6.15	6.20	5.89	6.03	626470
2017-08-14	6.06	6.06	5.92	5.93	1001540
2017-08-15	5.93	5.94	5.84	5.91	717355
2017-08-16	5.87	5.87	5.68	5.80	1354486
2017-08-17	5.77	5.97	5.76	5.95	565173
2017-08-18	5.89	5.94	5.73	5.82	587625
2017-08-21	5.85	5.85	5.75	5.80	565664
2017-08-22	5.82	5.83	5.71	5.77	277123
2017-08-23	5.75	5.79	5.59	5.61	307058
2017-08-24	5.61	5.72	5.61	5.70	279525
2017-08-25	5.71	5.71	5.60	5.69	261442
2017-08-28	5.70	5.76	5.65	5.74	217515
2017-08-29	5.70	5.94	5.63	5.71	951968
2017-08-30	5.70	5.79	5.64	5.65	303995
2017-08-31	5.69	5.72	5.64	5.65	297246
2017-09-01	5.69	5.76	5.51	5.67	534956
2017-09-05	5.66	5.80	5.64	5.75	385207
2017-09-06	5.74	5.74	5.59	5.62	489025
2017-09-07	5.64	5.73	5.59	5.66	215465
2017-09-08	5.65	5.65	5.59	5.63	200197
2017-09-11	5.63	5.67	5.56	5.56	306026
2017-09-12	5.58	5.68	5.55	5.55	191060
2017-09-13	5.55	5.72	5.51	5.72	252734
2017-09-14	5.42	5.89	5.40	5.70	2863170
2017-09-15	5.64	5.89	5.43	5.46	2945858
2017-09-18	5.48	5.53	5.16	5.33	3427284
2017-09-19	5.36	5.50	5.32	5.48	1430728
2017-09-20	5.47	5.48	5.41	5.43	908930
2017-09-21	5.43	5.45	5.28	5.36	689343
2017-09-22	5.33	5.37	5.22	5.25	585110
2017-09-25	5.24	5.25	5.14	5.15	446633
2017-09-26	5.15	5.21	5.05	5.07	687954
2017-09-27	5.10	5.20	5.10	5.17	1350122
2017-09-28	5.17	5.23	5.15	5.21	1132953
2017-09-29	5.20	5.37	5.09	5.21	707524
2017-10-02	5.25	5.28	5.14	5.19	1467302
2017-10-03	5.22	5.51	5.22	5.48	2735020
2017-10-04	5.46	5.61	5.46	5.59	1529571
2017-10-05	5.61	5.61	5.41	5.47	531908
2017-10-06	5.43	5.48	5.37	5.42	387926
2017-10-09	5.43	5.52	5.43	5.47	228711
2017-10-10	5.46	5.54	5.44	5.53	352232
2017-10-11	5.51	5.57	5.46	5.54	555014
2017-10-12	5.36	5.60	5.30	5.59	4015226
2017-10-13	5.58	5.60	5.50	5.59	1117410
2017-10-16	5.57	5.60	5.48	5.57	1136880
2017-10-17	5.55	5.63	5.45	5.50	1912909
2017-10-18	5.75	5.93	5.67	5.73	5850137
2017-10-19	5.77	5.79	5.67	5.76	2138679
2017-10-20	5.80	5.84	5.74	5.79	1540212
2017-10-23	5.79	5.87	5.79	5.84	845645
2017-10-24	5.84	5.95	5.79	5.80	1001037
2017-10-25	5.76	5.88	5.76	5.84	857944
2017-10-26	5.84	5.90	5.78	5.79	518954
2017-10-27	5.82	5.88	5.77	5.85	648110
2017-10-30	5.86	6.01	5.86	5.91	1176459
2017-10-31	5.93	5.95	5.82	5.85	681573
2017-11-01	5.90	5.92	5.74	5.79	860736
2017-11-02	5.80	5.84	5.71	5.71	765252
2017-11-03	5.71	5.90	5.69	5.89	899498
2017-11-06	5.88	5.97	5.72	5.92	735506
2017-11-07	5.91	6.01	5.91	6.01	910650
2017-11-08	6.10	6.50	6.05	6.40	3275942
2017-11-09	6.39	6.50	6.30	6.39	1565049
2017-11-10	6.37	6.50	6.32	6.45	1212460
2017-11-13	6.41	6.60	6.36	6.51	1537568
2017-11-14	6.54	6.60	6.37	6.38	1608180
2017-11-15	6.38	6.38	6.10	6.13	1992533
2017-11-16	6.14	6.30	6.14	6.21	1529163
2017-11-17	6.20	6.31	6.15	6.28	535844
2017-11-20	6.28	6.35	6.16	6.19	1031502
2017-11-21	6.23	6.48	6.21	6.43	1644070
2017-11-22	6.43	6.46	6.39	6.42	676499
2017-11-24	6.42	6.42	6.30	6.35	294866
2017-11-27	6.03	6.46	5.97	6.40	631319
2017-11-28	6.40	6.53	6.17	6.39	1553744
2017-11-29	6.37	6.42	5.97	6.01	1096920
2017-11-30	6.04	6.04	5.69	5.87	1248063
2017-12-01	5.83	5.97	5.70	5.85	811852
2017-12-04	5.88	5.96	5.69	5.79	737769
2017-12-05	5.78	5.84	5.61	5.64	693974
2017-12-06	5.62	5.70	5.53	5.58	498432
2017-12-07	5.59	5.68	5.58	5.67	497146
2017-12-08	5.70	5.74	5.65	5.67	501215
2017-12-11	5.69	5.71	5.61	5.66	343151
2017-12-12	5.66	5.77	5.65	5.76	632823
2017-12-13	5.79	5.87	5.76	5.79	715877
2017-12-14	5.79	5.81	5.72	5.76	818628
2017-12-15	5.76	5.93	5.76	5.86	2001124
2017-12-18	5.89	5.96	5.84	5.87	882497
2017-12-19	5.85	5.91	5.85	5.86	794126
2017-12-20	5.87	5.90	5.75	5.76	631751
2017-12-21	5.75	5.80	5.70	5.72	623392
2017-12-22	5.70	5.77	5.67	5.73	457049
2017-12-26	5.68	5.79	5.65	5.76	347944
2017-12-27	5.75	5.82	5.73	5.77	420047
2017-12-28	5.80	5.89	5.80	5.86	579311
2017-12-29	5.86	5.87	5.76	5.78	466391
2018-01-02	5.78	5.93	5.78	5.90	528630
2018-01-03	5.92	6.05	5.88	6.02	1186760
2018-01-04	6.04	6.04	5.91	5.98	592287
2018-01-05	5.99	6.09	5.96	6.02	486937
2018-01-08	6.02	6.12	5.93	6.10	772899
2018-01-09	6.11	6.11	6.02	6.04	565097
2018-01-10	6.02	6.07	5.96	6.00	538852
2018-01-11	6.00	6.17	5.95	6.17	1597000
2018-01-12	6.19	6.24	6.11	6.19	1088891
2018-01-16	6.22	6.28	6.17	6.22	1922010
2018-01-17	6.22	6.49	6.22	6.45	1894936
2018-01-18	6.40	6.46	6.30	6.37	1784373
2018-01-19	6.34	6.60	6.23	6.50	1222613
2018-01-22	6.46	6.50	6.31	6.43	1757119
2018-01-23	6.45	6.59	6.35	6.40	2625607
2018-01-24	6.41	6.41	6.26	6.30	1172414
2018-01-25	6.36	6.39	6.26	6.35	1751574
2018-01-26	6.40	6.58	6.31	6.58	2485998
2018-01-29	6.39	6.72	6.28	6.67	1646686
2018-01-30	6.60	6.68	6.56	6.60	1893713
2018-01-31	6.64	6.66	6.49	6.51	1339758
2018-02-01	6.47	6.62	6.44	6.47	1272186
2018-02-02	6.43	6.49	6.29	6.30	1467355
2018-02-05	6.26	6.36	6.00	6.02	1447758
2018-02-06	6.01	6.10	5.88	6.08	2971627
2018-02-07	6.05	6.27	6.01	6.17	1820814
2018-02-08	6.18	6.18	5.66	5.66	2439552
2018-02-09	5.76	5.90	5.60	5.87	1570453
2018-02-12	5.92	6.07	5.78	6.01	1233530
2018-02-13	5.95	6.01	5.79	5.91	1021765
2018-02-14	5.85	5.86	5.43	5.45	1904680
2018-02-15	5.52	5.52	5.39	5.46	1218957
2018-02-16	5.45	5.61	5.45	5.51	1121383
2018-02-20	5.50	5.62	5.49	5.57	1198123
2018-02-21	5.60	5.71	5.54	5.70	1566912
2018-02-22	5.69	5.80	5.62	5.79	2046645
2018-02-23	5.82	5.97	5.73	5.96	1706041
2018-02-26	5.97	6.09	5.94	6.05	774778
2018-02-27	6.04	6.09	6.02	6.03	1382115
2018-02-28	6.02	6.12	5.87	6.01	1189153
2018-03-01	6.00	6.04	5.81	5.84	853614
2018-03-02	5.81	6.03	5.78	6.01	822274
2018-03-05	6.02	6.07	5.81	6.06	772829
2018-03-06	6.11	6.19	6.05	6.16	686236
2018-03-07	6.14	6.26	6.13	6.23	744535
2018-03-08	6.30	6.40	6.30	6.36	1371094
2018-03-09	6.41	6.53	6.39	6.45	767364
2018-03-12	6.48	6.52	6.42	6.48	904038
2018-03-13	6.51	6.56	6.36	6.38	1144408
2018-03-14	6.45	6.46	6.27	6.29	529463
2018-03-15	6.32	6.32	6.21	6.26	944939
2018-03-16	6.20	6.21	6.13	6.16	1751507
2018-03-19	6.15	6.15	5.97	6.08	818932
2018-03-20	6.08	6.16	6.07	6.16	424575
2018-03-21	6.15	6.24	6.15	6.19	432501
2018-03-22	6.12	6.12	5.92	5.92	899722
2018-03-23	5.93	5.96	5.64	5.65	977717
2018-03-26	5.75	5.90	5.73	5.88	672365
2018-03-27	5.92	5.92	5.62	5.63	959766
2018-03-28	5.62	5.71	5.53	5.55	1457060
2018-03-29	5.57	5.68	5.51	5.57	1040183
2018-04-02	5.57	5.59	5.40	5.44	714265
2018-04-03	5.50	5.52	5.39	5.45	518875
2018-04-04	5.35	5.47	5.35	5.45	553480
2018-04-05	5.47	5.50	5.41	5.43	392197
2018-04-06	5.38	5.46	5.20	5.23	840017
2018-04-09	5.27	5.39	5.20	5.20	471360
2018-04-10	5.29	5.43	5.25	5.38	471143
2018-04-11	5.35	5.45	5.34	5.42	320608
2018-04-12	5.43	5.64	5.42	5.57	555560
2018-04-13	5.58	5.66	5.47	5.59	546097
2018-04-16	5.62	5.62	5.47	5.53	511215
2018-04-17	5.56	5.68	5.53	5.65	535178
2018-04-18	5.64	5.67	5.54	5.56	707656
2018-04-19	5.52	5.56	5.44	5.49	931011
2018-04-20	5.46	5.54	5.42	5.42	573441
2018-04-23	5.47	5.47	5.19	5.20	524586
2018-04-24	5.25	5.41	5.13	5.16	660127
2018-04-25	5.15	5.25	5.05	5.23	564829
2018-04-26	5.26	5.33	5.18	5.21	582368
2018-04-27	5.29	5.68	5.11	5.60	1903856
2018-04-30	5.59	5.61	5.32	5.42	2574024
2018-05-01	5.43	5.55	5.35	5.44	2142756
2018-05-02	5.47	5.49	5.38	5.40	962242
2018-05-03	5.39	5.51	5.29	5.45	887521
2018-05-04	5.43	5.50	5.41	5.45	984663
2018-05-07	5.46	5.48	5.37	5.39	466469
2018-05-08	5.40	5.45	5.37	5.44	736770
2018-05-09	5.44	5.50	5.41	5.47	512356
2018-05-10	5.49	5.51	5.46	5.51	371164
2018-05-11	5.49	5.49	5.37	5.38	342555
2018-05-14	5.42	5.54	5.39	5.50	425335
2018-05-15	5.50	5.50	5.44	5.47	277040
2018-05-16	5.49	5.56	5.47	5.55	498431
2018-05-17	5.53	5.68	5.53	5.68	674088
2018-05-18	5.69	5.69	5.60	5.63	512817
2018-05-21	5.67	5.70	5.52	5.56	315307
2018-05-22	5.57	5.65	5.55	5.55	348634
2018-05-23	5.54	5.59	5.51	5.54	313769
2018-05-24	5.52	5.60	5.48	5.50	283642
2018-05-25	5.50	5.57	5.49	5.50	264769
2018-05-29	5.46	5.61	5.40	5.60	785932
2018-05-30	5.62	5.82	5.61	5.76	648082
2018-05-31	5.74	5.77	5.65	5.75	440500
2018-06-01	5.75	5.93	5.68	5.88	897494
2018-06-04	5.91	5.92	5.83	5.90	665470
2018-06-05	5.93	6.03	5.90	6.03	564132
2018-06-06	6.05	6.05	5.99	6.02	834718
2018-06-07	6.04	6.07	5.97	6.01	648174
2018-06-08	6.00	6.05	5.92	6.04	378974
2018-06-11	6.00	6.17	6.00	6.14	599367
2018-06-12	6.17	6.23	6.12	6.23	977430
2018-06-13	6.25	6.45	6.12	6.43	1626186
2018-06-14	6.41	6.55	6.40	6.54	1029482
2018-06-15	6.52	6.69	6.49	6.64	1830580
2018-06-18	6.57	6.57	6.29	6.53	1843714
2018-06-19	6.51	6.51	6.34	6.42	1284085
2018-06-20	6.44	6.52	6.40	6.41	951519
2018-06-21	6.40	6.41	6.30	6.33	731822
2018-06-22	6.34	6.52	6.25	6.48	2651376
2018-06-25	6.45	6.45	6.21	6.21	1788720
2018-06-26	6.21	6.32	6.19	6.27	727444
2018-06-27	6.26	6.33	6.16	6.18	495860
2018-06-28	6.50	6.66	6.40	6.53	1091520
2018-06-29	6.58	6.62	6.49	6.56	865267
2018-07-02	6.51	6.56	6.37	6.44	491887
2018-07-03	6.48	6.48	6.32	6.35	403862
2018-07-05	6.39	6.41	6.32	6.40	393211
2018-07-06	6.40	6.45	6.28	6.40	346316
2018-07-09	6.45	6.47	6.34	6.42	783732
2018-07-10	6.43	6.57	6.38	6.55	459718
2018-07-11	6.54	6.89	6.54	6.60	902404
2018-07-12	6.60	6.69	6.52	6.66	703122
2018-07-13	6.65	6.65	6.50	6.52	519311
2018-07-16	6.54	6.54	6.40	6.46	511612
2018-07-17	6.44	6.54	6.36	6.51	432815
2018-07-18	6.64	6.82	6.59	6.65	1051565
2018-07-19	6.62	6.66	6.54	6.65	1256144
2018-07-20	6.64	6.72	6.61	6.69	513582
2018-07-23	6.66	6.93	6.55	6.90	1603202
2018-07-24	6.93	7.01	6.73	6.83	1934865
2018-07-25	6.80	6.86	6.66	6.85	690547
2018-07-26	6.85	7.10	6.78	7.10	1066493
2018-07-27	7.49	7.89	7.20	7.67	6473632
2018-07-30	7.72	7.98	7.70	7.77	2881136
2018-07-31	7.50	7.71	7.32	7.69	3488009
2018-08-01	7.66	7.75	7.60	7.62	1274089
2018-08-02	7.50	7.68	7.20	7.57	1291964
2018-08-03	7.60	7.63	7.49	7.54	726077
2018-08-06	7.49	7.63	7.35	7.60	1057424
2018-08-07	7.60	7.65	7.50	7.64	1360531
2018-08-08	7.60	7.74	7.60	7.65	2124880
2018-08-09	7.64	7.86	7.61	7.66	2337304
2018-08-10	7.61	7.66	7.50	7.56	1707932
2018-08-13	7.58	7.78	7.50	7.76	1722133
2018-08-14	7.79	8.02	7.77	7.78	2664778
2018-08-15	7.75	7.75	7.49	7.64	1024194
2018-08-16	7.68	7.71	7.58	7.68	527574
2018-08-17	7.65	7.67	7.47	7.55	509525
2018-08-20	7.58	7.58	7.46	7.48	809824
2018-08-21	7.45	7.66	7.28	7.59	732402
2018-08-22	7.58	7.73	7.56	7.70	730858
2018-08-23	7.68	7.71	7.55	7.56	481819
2018-08-24	7.57	7.64	7.54	7.61	481872
2018-08-27	7.64	7.71	7.54	7.55	815312
2018-08-28	8.10	8.10	7.73	8.02	5005980
2018-08-29	8.05	8.40	8.05	8.12	3431133
2018-08-30	8.07	8.13	7.89	7.93	1050512
2018-08-31	8.01	8.22	7.94	8.19	1758614
2018-09-04	8.20	8.33	8.06	8.24	1650180
2018-09-05	8.23	8.28	8.02	8.19	1919567
2018-09-06	8.18	8.18	7.90	7.90	1023142
2018-09-07	7.88	7.93	7.61	7.64	1337758
2018-09-10	7.68	7.79	7.63	7.75	922924
2018-09-11	7.69	7.75	7.60	7.70	695021
2018-09-12	7.64	7.71	7.23	7.40	1373576
2018-09-13	7.45	7.56	7.31	7.36	694697
2018-09-14	7.39	7.51	7.26	7.45	627508
2018-09-17	7.44	7.48	7.35	7.36	501619
2018-09-18	7.39	7.61	7.38	7.57	698397
2018-09-19	7.60	7.68	7.54	7.56	719513
2018-09-20	7.59	7.75	7.51	7.71	668526
2018-09-21	7.75	7.77	7.59	7.71	1047669
2018-09-24	7.66	7.72	7.57	7.72	494155
2018-09-25	7.74	7.80	7.61	7.66	1357266
2018-09-26	7.66	7.73	7.60	7.67	527361
2018-09-27	7.65	7.80	7.61	7.77	738807
2018-09-28	7.74	8.07	7.70	8.00	1118429
2018-10-01	8.06	8.09	7.91	8.01	1278303
2018-10-02	8.03	8.64	8.00	8.55	2017243
2018-10-03	8.65	8.68	8.46	8.62	1211133
2018-10-04	8.57	8.90	8.43	8.57	3750506
2018-10-05	8.62	8.79	8.51	8.59	2003685
2018-10-08	8.62	8.76	8.28	8.42	1332399
2018-10-09	8.39	8.48	8.13	8.19	1290918
2018-10-10	8.15	8.22	7.87	7.89	1653529
2018-10-11	7.87	8.07	7.76	7.76	1305618
2018-10-12	7.91	7.96	7.63	7.70	981966
2018-10-15	7.65	7.87	7.55	7.78	1007764
2018-10-16	7.86	7.96	7.80	7.88	834856
2018-10-17	7.87	8.15	7.84	7.99	826261
2018-10-18	7.99	7.99	7.69	7.82	490216
2018-10-19	7.80	7.98	7.61	7.65	605266
2018-10-22	7.71	7.86	7.63	7.70	587439
2018-10-23	7.58	7.88	7.36	7.80	1616256
2018-10-24	7.76	7.79	7.05	7.06	1023797
2018-10-25	7.05	7.27	6.85	7.07	1629778
2018-10-26	6.00	6.22	5.58	6.16	4479400
2018-10-29	6.18	6.27	5.76	5.79	2203847
2018-10-30	5.80	5.90	5.63	5.77	1715915
2018-10-31	5.84	6.02	5.79	6.01	1313790
2018-11-01	6.03	6.25	6.02	6.20	1031576
2018-11-02	6.22	6.26	6.06	6.18	610911
2018-11-05	6.19	6.20	5.75	5.92	898921
2018-11-06	5.98	6.02	5.82	5.93	598579
2018-11-07	6.00	6.03	5.82	6.02	1075035
2018-11-08	5.98	6.06	5.94	6.01	459752
2018-11-09	5.99	5.99	5.81	5.83	692803
2018-11-12	5.81	5.85	5.41	5.64	1235453
2018-11-13	5.67	5.90	5.65	5.76	691632
2018-11-14	5.80	5.91	5.71	5.84	746860
2018-11-15	5.82	6.00	5.82	5.94	711272
2018-11-16	5.85	5.87	5.70	5.80	797277
2018-11-19	5.80	5.81	5.49	5.52	469118
2018-11-20	5.42	5.67	5.38	5.59	719947
2018-11-21	5.65	5.73	5.62	5.63	266093
2018-11-23	5.58	5.70	5.55	5.55	181539
2018-11-26	5.61	5.75	5.57	5.69	631497
2018-11-27	5.70	5.73	5.47	5.69	947188
2018-11-28	5.75	5.86	5.59	5.86	827845
2018-11-29	5.82	5.92	5.80	5.81	452535
2018-11-30	5.75	5.88	5.65	5.86	862331
2018-12-03	5.99	6.52	5.93	6.47	1775097
2018-12-04	6.40	6.60	6.31	6.51	3637709
2018-12-06	6.39	7.12	6.31	6.99	3304042
2018-12-07	6.98	6.98	6.59	6.69	1701000
2018-12-10	6.69	6.79	6.39	6.52	1699679
2018-12-11	6.65	6.80	6.52	6.54	958340
2018-12-12	6.61	6.81	6.29	6.69	615453
2018-12-13	6.71	6.78	6.56	6.63	861295
2018-12-14	6.86	7.19	6.73	6.98	2219953
2018-12-17	6.97	7.16	6.85	6.90	1912107
2018-12-18	6.92	7.06	6.92	6.98	986538
2018-12-19	6.93	6.94	6.59	6.62	812718
2018-12-20	6.61	6.75	6.18	6.51	2633912
2018-12-21	6.54	6.64	6.47	6.49	1626489
2018-12-24	6.37	6.58	6.35	6.46	512827
2018-12-26	6.53	6.86	6.48	6.84	1114015
2018-12-27	6.89	6.89	6.59	6.81	654486
2018-12-28	6.79	6.90	6.72	6.81	699301
2018-12-31	6.79	6.97	6.68	6.92	1041927
2019-01-02	6.86	6.98	6.77	6.96	952994
2019-01-03	6.87	6.92	6.71	6.81	823136
2019-01-04	6.89	6.98	6.76	6.85	669173
2019-01-07	6.90	6.98	6.84	6.96	943094
2019-01-08	6.91	7.07	6.91	7.01	1451262
2019-01-09	7.05	7.33	7.02	7.30	1510277
2019-01-10	7.27	7.28	6.99	7.26	768631
2019-01-11	7.22	7.43	7.18	7.40	1166601
2019-01-14	7.42	7.73	7.32	7.41	2483424
2019-01-15	7.46	7.46	7.11	7.25	1362677
2019-01-16	7.25	7.31	7.08	7.22	2036835
2019-01-17	7.21	7.32	7.12	7.29	2739296
2019-01-18	7.31	7.52	7.25	7.44	595528
2019-01-22	7.38	7.38	7.07	7.21	529896
2019-01-23	7.22	7.37	7.13	7.29	923070
2019-01-24	7.35	7.69	7.35	7.52	1110275
2019-01-25	7.56	7.93	7.56	7.78	1536929
2019-01-28	7.64	7.80	7.56	7.57	1150700
2019-01-29	7.60	7.64	7.46	7.54	501823
2019-01-30	7.63	7.81	7.56	7.80	1018204
2019-01-31	7.80	7.88	7.72	7.80	1001494
2019-02-01	7.80	7.90	7.72	7.75	1054002
2019-02-04	7.75	7.83	7.68	7.81	368704
2019-02-05	7.81	7.92	7.81	7.86	589419
2019-02-06	7.89	8.07	7.87	7.96	1458941
2019-02-07	7.90	7.99	7.86	7.90	723359
2019-02-08	7.80	8.04	7.68	7.95	674224
2019-02-11	8.00	8.02	7.83	7.95	1125678
2019-02-12	7.98	8.27	7.98	8.18	1607070
2019-02-13	9.35	10.71	9.34	10.60	14794619
2019-02-14	10.70	11.59	10.54	11.50	11223811
2019-02-15	11.32	11.38	10.80	11.08	4800633
2019-02-19	11.04	11.57	10.95	11.23	2957240
2019-02-20	11.23	11.78	11.22	11.75	3323383
2019-02-21	11.83	12.01	11.67	11.84	2488065
2019-02-22	12.35	12.45	12.07	12.34	3366983
2019-02-25	12.46	12.50	12.14	12.34	2354222
2019-02-26	12.32	12.41	11.71	12.10	2898838
2019-02-27	12.01	12.18	11.71	12.10	1951586
2019-02-28	12.28	12.50	11.76	11.80	2352351
2019-03-01	11.93	12.54	11.86	12.45	3222218
2019-03-04	12.49	12.70	12.23	12.65	2207720
2019-03-05	12.59	12.79	12.54	12.69	1266982
2019-03-06	12.67	12.75	12.55	12.61	1781637
2019-03-07	12.58	12.66	12.38	12.60	1503057
2019-03-08	12.45	12.70	12.40	12.55	1638191
2019-03-11	12.58	13.17	12.57	13.00	2129843
2019-03-12	13.00	13.02	12.69	12.71	1277282
2019-03-13	12.75	13.09	12.69	13.00	1801427
2019-03-14	13.00	13.12	12.66	12.79	2303611
2019-03-15	12.82	13.11	12.79	12.91	3011444
2019-03-18	12.86	12.96	12.20	12.56	1741326
2019-03-19	12.67	12.92	12.56	12.85	1422747
2019-03-20	12.84	12.95	12.49	12.65	1129054
2019-03-21	12.64	12.87	12.60	12.69	1077677
2019-03-22	12.60	12.65	12.12	12.23	1409641
2019-03-25	12.21	12.30	12.01	12.23	1126916
2019-03-26	12.26	12.50	12.04	12.21	740079
2019-03-27	12.22	12.35	11.72	11.92	1470789
2019-03-28	11.93	12.14	11.73	11.74	1179013
2019-03-29	11.84	12.05	11.76	11.93	1465600
2019-04-01	12.07	12.17	11.86	12.11	1414626
2019-04-02	12.11	12.35	11.90	12.00	1424285
2019-04-03	12.13	12.82	12.01	12.62	2581950
2019-04-04	12.58	12.73	12.47	12.68	886774
2019-04-05	12.79	13.00	12.66	12.86	2131539
2019-04-08	12.82	12.89	12.71	12.78	998241
2019-04-09	12.55	12.90	12.50	12.78	994950
2019-04-10	12.69	13.36	12.56	13.21	2882951
2019-04-11	13.22	13.22	12.85	12.94	1461641
2019-04-12	13.00	13.22	12.78	13.20	1773180
2019-04-15	13.20	13.44	12.78	12.84	1119607
2019-04-16	12.86	13.09	12.81	13.05	1019462
2019-04-17	13.10	13.20	11.19	12.61	3934819
2019-04-18	12.59	12.79	12.29	12.66	1509352
2019-04-22	12.58	12.97	12.30	12.96	1321889
2019-04-23	13.00	13.19	12.88	13.14	1495271
2019-04-24	13.17	13.58	12.91	13.38	2355475
2019-04-25	13.24	13.24	12.27	12.77	2286284
2019-04-26	12.69	12.81	12.15	12.78	2092693
2019-04-29	12.84	12.84	12.66	12.69	1171842
2019-04-30	12.54	12.95	12.29	12.95	2223772
2019-05-01	13.78	14.93	13.39	13.49	4792705
2019-05-02	13.45	14.02	13.32	13.89	2155936
2019-05-03	13.90	14.80	13.90	14.79	3193279
2019-05-06	14.29	14.85	14.21	14.78	1813805
2019-05-07	14.67	14.84	13.99	14.31	1880003
2019-05-08	14.22	14.39	13.90	13.91	1498311
2019-05-09	13.70	13.79	13.24	13.66	1625660
2019-05-10	13.65	13.99	13.42	13.66	1227379
2019-05-13	13.22	13.35	12.79	13.02	1624443
2019-05-14	13.13	13.45	13.05	13.33	1925800
2019-05-15	13.22	13.93	13.12	13.80	1879614
2019-05-16	13.71	13.98	13.55	13.59	1343541
2019-05-17	13.38	13.49	12.24	12.33	2562006
2019-05-20	12.15	12.15	11.06	11.45	6018236
2019-05-21	11.50	12.26	11.25	12.16	3538824
2019-05-22	12.00	12.26	11.82	11.84	1962590
2019-05-23	11.64	11.76	11.26	11.71	1491481
2019-05-24	11.86	12.06	11.77	11.97	945390
2019-05-28	12.05	12.19	11.90	12.01	1152987
2019-05-29	11.87	12.32	11.76	12.15	1104466
2019-05-30	12.19	12.50	12.18	12.35	935440
2019-05-31	12.18	12.82	12.06	12.80	1474917
2019-06-03	12.93	13.21	12.66	12.81	1591901
2019-06-04	12.96	13.49	12.96	13.46	1555852
2019-06-05	13.54	13.81	13.33	13.77	1377089
2019-06-06	13.80	14.38	13.75	14.33	1970806
2019-06-07	14.36	14.55	14.16	14.29	1592039
2019-06-10	14.42	14.93	14.39	14.73	1700306
2019-06-11	14.99	15.21	14.72	15.01	1586760
2019-06-12	14.87	15.00	14.33	14.43	1018694
2019-06-13	14.52	14.62	14.26	14.35	803724
2019-06-14	14.06	14.17	13.75	13.83	715463
2019-06-17	13.80	14.23	13.69	14.09	1594131
2019-06-18	14.22	14.86	14.22	14.69	1102053
2019-06-19	14.80	14.94	14.51	14.91	1142161
2019-06-20	15.20	15.37	14.90	14.94	1678458
2019-06-21	14.84	14.89	14.16	14.39	2653081
2019-06-24	14.38	14.50	13.95	13.98	816722
2019-06-25	13.94	14.20	13.60	13.65	699883
2019-06-26	13.87	13.99	13.50	13.62	1537736
2019-06-27	13.68	14.04	13.68	14.03	1252558
2019-06-28	14.14	14.67	14.06	14.59	2973004
2019-07-01	15.13	15.35	14.56	15.10	1787838
2019-07-02	15.10	15.18	14.47	14.70	1432605
2019-07-03	14.82	14.97	14.60	14.92	1328055
2019-07-05	14.88	15.10	14.58	15.07	678305
2019-07-08	14.87	15.18	14.80	15.02	973416
2019-07-09	14.99	15.86	14.94	15.38	2696229
2019-07-10	15.60	15.94	15.38	15.88	2538881
2019-07-11	16.04	16.29	15.62	16.25	2508418
2019-07-12	16.28	17.02	16.27	16.62	3205036
2019-07-15	16.78	17.07	16.37	16.88	2247114
2019-07-16	16.87	16.95	16.14	16.15	1946809
2019-07-17	16.21	16.44	16.07	16.39	1849120
2019-07-18	16.35	16.57	16.12	16.18	2290825
2019-07-19	16.20	16.64	16.20	16.37	1144617
2019-07-22	16.45	16.78	16.35	16.38	989630
2019-07-23	16.54	16.58	16.10	16.30	1099873
2019-07-24	16.38	16.85	16.24	16.79	2653167
2019-07-25	16.73	16.90	16.53	16.66	1517697
2019-07-26	16.82	16.84	16.59	16.68	884471
2019-07-29	16.71	16.76	16.33	16.38	1866429
2019-07-30	16.14	16.72	15.67	16.41	2296055
2019-07-31	18.47	20.25	18.40	19.34	12246780
2019-08-01	19.60	20.90	19.02	19.30	6372695
2019-08-02	19.15	19.27	18.59	19.02	2040967
2019-08-05	18.45	18.78	18.17	18.60	2015978
2019-08-06	19.11	19.62	18.74	18.87	1582308
2019-08-07	18.47	18.78	18.20	18.32	1690862
2019-08-08	18.58	19.84	18.46	19.36	2019075
2019-08-09	19.16	19.35	18.77	18.96	1197391
2019-08-12	18.96	19.20	18.58	18.63	1302541
2019-08-13	18.54	19.34	18.46	19.08	1269436
2019-08-14	18.56	18.71	17.94	18.45	3498242
2019-08-15	18.50	18.68	18.12	18.43	831511
2019-08-16	18.66	19.30	18.64	19.08	2059202
2019-08-19	19.46	19.75	18.92	18.95	1936734
2019-08-20	19.00	19.25	18.80	19.11	1397375
2019-08-21	19.40	20.17	19.20	20.06	1904351
2019-08-22	20.20	20.48	19.36	19.98	1301707
2019-08-23	19.68	19.88	18.76	18.86	1986330
2019-08-26	19.13	19.21	18.93	19.07	801043
2019-08-27	19.29	19.51	18.97	19.25	1641383
2019-08-28	19.25	19.44	19.00	19.25	1176599
2019-08-29	19.45	20.14	19.36	19.89	1652728
2019-08-30	20.11	20.38	19.54	19.69	2058429
2019-09-03	19.67	19.68	18.20	18.54	3159187
2019-09-04	18.81	19.27	18.76	19.20	1335199
2019-09-05	19.50	20.42	19.43	19.73	1842647
2019-09-06	19.80	20.23	19.71	19.98	1298245
2019-09-09	20.05	21.44	19.58	20.85	4022282
2019-09-10	20.77	21.00	18.85	19.18	3537826
2019-09-11	19.31	20.30	19.31	20.13	1958586
2019-09-12	20.22	21.10	19.67	21.01	2124052
2019-09-13	21.25	21.58	20.72	20.93	1713879
2019-09-16	20.78	21.11	20.52	20.64	1080781
2019-09-17	20.67	21.45	20.35	21.16	1272974
2019-09-18	21.03	21.06	19.64	20.34	1959834
2019-09-19	20.32	20.65	19.80	19.84	999311
2019-09-20	19.85	19.95	19.14	19.48	2425801
2019-09-23	19.46	20.15	19.32	19.89	1135529
2019-09-24	20.18	20.18	19.01	19.15	1268213
2019-09-25	19.01	20.02	18.70	19.87	1906446
2019-09-26	19.87	19.97	19.05	19.32	1004004
2019-09-27	19.17	19.25	18.06	18.27	1864644
2019-09-30	18.40	18.56	17.77	18.29	2298468
2019-10-01	18.42	18.69	17.61	17.82	1659493
2019-10-02	17.60	18.20	17.37	18.18	2235034
2019-10-03	18.18	18.83	17.56	18.70	1780470
2019-10-04	18.72	19.43	18.56	19.31	1501749
2019-10-07	19.25	19.37	18.91	18.95	808456
2019-10-08	18.68	18.94	18.19	18.21	983964
2019-10-09	18.47	18.73	18.40	18.53	882222
2019-10-10	18.49	19.12	18.48	18.89	1007503
2019-10-11	19.36	19.69	19.14	19.26	1017908
2019-10-14	19.25	19.32	18.96	19.24	732290
2019-10-15	19.23	19.89	19.23	19.75	1072046
2019-10-16	19.67	19.78	19.27	19.38	993026
2019-10-17	19.60	19.70	19.33	19.55	1201244
2019-10-18	19.41	19.75	19.08	19.36	823939
2019-10-21	19.39	19.52	18.54	18.64	1791550
2019-10-22	18.64	18.91	18.11	18.21	1328554
2019-10-23	17.96	18.24	17.55	18.01	1594653
2019-10-24	18.19	18.32	17.95	18.09	1656531
2019-10-25	18.14	18.64	18.02	18.63	1009958
2019-10-28	18.77	19.21	18.72	19.18	1243263
2019-10-29	19.13	19.20	18.23	18.82	1732945
2019-10-30	17.76	20.09	17.06	19.70	4259109
2019-10-31	19.63	19.70	18.67	19.59	1843017
2019-11-01	19.76	20.22	19.29	19.99	1392055
2019-11-04	20.20	20.90	20.20	20.71	2089345
2019-11-05	20.76	21.18	20.06	20.14	1870361
2019-11-06	19.99	20.26	19.19	19.37	1375729
2019-11-07	19.69	20.11	19.31	19.48	1050420
2019-11-08	19.31	19.76	19.19	19.73	750616
2019-11-11	19.65	20.16	19.52	20.12	830569
2019-11-12	20.19	20.45	20.02	20.09	599579
2019-11-13	19.81	19.89	18.76	19.85	2164785
2019-11-14	19.89	20.00	19.44	19.45	774360
2019-11-15	19.70	19.89	19.00	19.26	1101829
2019-11-18	19.19	19.50	18.91	19.18	1128513
2019-11-19	19.23	19.40	18.88	18.95	821086
2019-11-20	18.82	19.11	18.35	18.97	1779694
2019-11-21	19.01	19.13	18.47	18.72	999746
2019-11-22	18.77	18.96	18.51	18.53	704923
2019-11-25	18.63	19.59	18.63	19.48	1064700
2019-11-26	19.51	19.58	19.13	19.16	932288
2019-11-27	19.22	19.35	18.92	19.17	583547
2019-11-29	19.10	19.13	18.85	18.89	410822
2019-12-02	19.00	19.03	18.20	18.59	1177997
2019-12-03	18.42	18.78	18.20	18.70	1010373
2019-12-04	18.93	18.99	18.42	18.45	884990
2019-12-05	18.46	18.77	18.27	18.49	821395
2019-12-06	18.76	19.26	18.69	19.09	847859
2019-12-09	19.00	19.19	18.74	18.97	743730
2019-12-10	18.92	18.99	18.64	18.83	785065
2019-12-11	19.10	19.91	19.10	19.60	1374110
2019-12-12	19.59	19.99	19.31	19.61	1041852
2019-12-13	19.59	19.80	19.13	19.17	1000775
2019-12-16	19.38	20.00	19.32	19.86	1723490
2019-12-17	20.04	20.35	19.55	20.20	1928874
2019-12-18	20.28	20.56	19.65	19.77	1349925
2019-12-19	19.91	20.00	19.25	19.73	1207046
2019-12-20	19.77	20.04	19.47	20.01	1591171
2019-12-23	20.03	20.03	19.45	19.53	1046158
2019-12-24	19.49	19.65	19.21	19.43	427401
2019-12-26	19.50	19.99	19.48	19.98	1223108
2019-12-27	20.13	20.16	19.13	19.23	1298452
2019-12-30	19.22	19.31	18.59	19.08	1201048
2019-12-31	18.97	19.46	18.95	19.14	1182348
2020-01-02	19.46	20.00	19.23	19.43	982982
2020-01-03	19.06	19.33	18.94	19.03	796267
2020-01-06	18.97	19.52	18.74	19.20	982046
2020-01-07	19.36	20.24	19.28	20.10	2189090
2020-01-08	19.91	21.71	19.80	21.21	3332138
2020-01-09	21.64	21.83	20.92	21.20	2088209
2020-01-10	21.31	21.69	21.03	21.23	1773538
2020-01-13	21.45	22.37	21.42	22.07	4000147
2020-01-14	22.06	22.25	21.48	21.73	1681709
2020-01-15	21.64	21.80	20.39	20.65	2991904
2020-01-16	20.87	21.44	20.87	21.28	1152881
2020-01-17	21.51	23.84	21.22	23.34	7172031
2020-01-21	23.55	24.20	22.62	23.17	3620484
2020-01-22	23.40	23.52	22.61	22.74	2804262
2020-01-23	22.75	22.89	22.00	22.48	1404191
2020-01-24	22.59	22.72	21.46	21.70	1996375
2020-01-27	20.80	20.99	19.67	20.85	2427190
2020-01-28	21.07	21.42	20.86	21.20	994819
2020-01-29	21.25	21.54	20.69	20.93	1264704
2020-01-30	20.59	21.03	19.45	20.05	2711185
2020-01-31	19.90	20.04	18.45	18.60	3251869
2020-02-03	18.73	19.10	17.93	18.29	2255925
2020-02-04	18.82	19.26	18.57	19.01	2449692
2020-02-05	19.44	19.86	18.85	19.62	2090289
2020-02-06	19.57	19.62	18.70	18.73	1569957
2020-02-07	18.55	18.91	18.34	18.72	1378501
2020-02-10	18.50	19.02	18.26	19.00	2608659
2020-02-11	19.28	20.02	19.25	19.85	4647728
2020-02-12	20.30	21.76	20.00	21.20	4751085
2020-02-13	20.94	21.59	20.56	21.22	2933661
2020-02-14	21.17	21.20	20.48	20.77	2316029
2020-02-18	20.35	20.78	19.52	19.81	1962878
2020-02-19	19.95	20.32	19.77	20.18	1801940
2020-02-20	20.07	20.12	19.08	19.19	2230870
2020-02-21	19.05	19.20	18.70	19.03	1498708
2020-02-24	18.02	18.83	17.94	18.41	2030886
2020-02-25	18.71	18.75	17.44	17.81	3495288
2020-02-26	18.06	18.69	18.00	18.37	1938644
2020-02-27	17.53	18.06	17.10	17.29	2554974
2020-02-28	16.40	17.95	16.10	17.95	2850823
2020-03-02	18.18	18.65	17.46	18.63	1555391
2020-03-03	18.65	18.88	17.69	17.98	1905227
2020-03-04	18.33	19.22	18.08	19.14	2250256
2020-03-05	18.92	19.97	18.55	19.05	4778409
2020-03-06	18.29	18.91	17.76	18.65	3252496
2020-03-09	17.20	18.13	16.79	16.80	2596339
2020-03-10	17.53	17.78	16.86	17.51	2275177
2020-03-11	17.00	17.51	16.37	16.46	2812114
2020-03-12	15.05	15.86	14.06	15.62	3756770
2020-03-13	16.51	16.89	15.02	16.81	2011593
2020-03-16	15.18	15.73	14.01	14.68	2369512
2020-03-17	14.93	15.99	13.82	15.52	3320807
2020-03-18	14.53	15.16	13.54	14.53	1951875
2020-03-19	14.61	15.79	14.16	14.99	1998987
2020-03-20	15.34	16.99	14.73	14.86	3234167
2020-03-23	15.21	15.25	13.72	14.02	2727790
2020-03-24	15.03	16.60	14.61	16.47	2672775
2020-03-25	16.47	16.98	15.64	15.79	1417609
2020-03-26	15.90	16.97	15.81	16.94	1525263
2020-03-27	16.27	17.12	15.75	16.91	1612877
2020-03-30	17.16	17.86	16.97	17.85	2145769
2020-03-31	17.79	18.11	17.30	17.82	3485815
2020-04-01	17.03	17.72	16.74	17.03	1906389
2020-04-02	16.81	17.22	16.42	16.85	1231538
2020-04-03	17.09	17.39	16.48	16.84	1129015
2020-04-06	17.57	18.62	17.42	18.43	1225173
2020-04-07	19.19	19.19	18.32	18.46	1393018
2020-04-08	18.66	19.45	18.34	19.22	1338055
2020-04-09	19.54	19.78	18.67	18.88	1912620
2020-04-13	18.85	19.26	18.66	19.17	860608
2020-04-14	19.75	20.39	19.66	20.21	1025819
2020-04-15	19.58	19.84	18.63	19.40	1210007
2020-04-16	19.72	20.18	19.60	20.07	1237011
2020-04-17	20.67	21.00	19.74	20.20	1188449
2020-04-20	18.87	20.57	18.87	19.70	2011080
2020-04-21	18.90	19.60	18.46	18.72	1409508
2020-04-22	19.42	19.94	19.15	19.77	840208
2020-04-23	19.74	20.39	19.51	19.74	836742
2020-04-24	19.94	19.94	19.35	19.69	1359198
2020-04-27	20.10	20.16	19.27	19.53	1650238
2020-04-28	19.99	20.17	19.49	19.55	1265825
2020-04-29	20.64	23.00	20.36	22.31	4360660
2020-04-30	21.91	22.71	21.50	22.51	1981060
2020-05-01	21.57	22.03	20.76	20.80	2558114
2020-05-04	20.70	21.57	20.59	21.54	1602003
2020-05-05	21.69	22.15	21.10	21.30	1259542
2020-05-06	21.57	21.80	21.30	21.35	1001136
2020-05-07	21.97	23.41	21.69	22.97	2320547
2020-05-08	23.23	23.57	22.74	23.46	1003865
2020-05-11	23.05	23.98	22.91	23.92	1392323
2020-05-12	23.41	24.87	23.41	23.76	1787232
2020-05-13	24.00	24.55	22.74	23.35	1776641
2020-05-14	23.00	23.29	21.86	22.98	1559951
2020-05-15	22.36	22.50	21.85	22.11	1698454
2020-05-18	22.84	24.07	22.84	23.94	1190721
2020-05-19	23.84	24.72	23.56	23.58	1753258
2020-05-20	24.37	24.75	24.15	24.47	1146259
2020-05-21	24.39	24.79	23.87	23.93	784467
2020-05-22	23.93	24.69	23.83	24.49	720307
2020-05-26	25.05	25.57	24.72	24.86	948757
2020-05-27	24.93	25.40	23.65	25.05	1031967
2020-05-28	25.31	25.31	24.23	24.50	1240507
2020-05-29	24.73	24.94	24.02	24.87	1073027
2020-06-01	24.83	25.30	24.60	24.92	1080941
2020-06-02	25.13	25.64	24.75	25.36	1661636
2020-06-03	25.73	26.76	25.52	26.34	1844073
2020-06-04	26.89	27.41	26.54	27.09	1869512
2020-06-05	27.50	28.80	27.50	28.54	2250136
2020-06-08	28.57	28.89	27.77	27.90	1575624
2020-06-09	27.80	28.58	27.67	27.92	2029894
2020-06-10	28.05	28.47	27.27	27.31	1133585
2020-06-11	26.61	27.08	25.49	25.52	1762346
2020-06-12	26.38	26.46	25.35	26.10	1402553
2020-06-15	25.69	26.61	25.41	26.58	833214
2020-06-16	27.27	27.75	26.41	27.42	1231349
2020-06-17	27.87	28.13	27.51	27.68	903251
2020-06-18	27.48	28.19	27.30	27.56	795233
2020-06-19	27.93	28.34	27.43	27.60	2710455
2020-06-22	27.64	28.01	27.23	27.92	864579
2020-06-23	28.58	28.63	27.72	27.77	1584984
2020-06-24	27.52	27.86	26.72	27.08	1280710
2020-06-25	27.00	27.89	26.68	27.87	1230417
2020-06-26	27.91	28.38	27.25	27.53	3354461
2020-06-29	27.44	27.87	26.79	27.30	1110467
2020-06-30	27.67	28.41	27.51	28.39	1510741
2020-07-01	28.22	28.35	27.82	28.10	1384199
2020-07-02	28.49	29.34	28.45	28.91	1385480
2020-07-06	29.50	30.13	29.48	30.06	1367394
2020-07-07	29.89	30.32	29.65	29.81	1389239
2020-07-08	30.01	30.50	29.80	30.09	1011687
2020-07-09	30.37	30.87	30.01	30.61	1619721
2020-07-10	30.81	30.98	29.81	30.00	912660
2020-07-13	30.49	31.30	29.91	29.95	1703741
2020-07-14	29.40	30.66	29.24	30.26	1636281
2020-07-15	30.69	30.69	29.44	29.69	1202776
2020-07-16	29.31	29.49	28.26	29.24	2127463
2020-07-17	29.53	30.58	29.52	30.30	1495529
2020-07-20	30.30	31.03	30.30	30.96	727838
2020-07-21	31.27	31.33	29.87	30.00	1355233
2020-07-22	30.15	30.48	29.52	29.77	989786
2020-07-23	29.71	30.25	28.93	29.24	973889
2020-07-24	28.72	30.02	28.10	29.62	1998003
2020-07-27	30.16	31.79	30.05	31.64	1754749
2020-07-28	31.26	31.79	30.86	31.11	1705522
2020-07-29	30.99	31.33	28.77	30.20	3600844
2020-07-30	29.73	31.13	29.72	31.03	1462591
2020-07-31	31.01	31.38	30.39	31.09	1303746
2020-08-03	31.14	31.45	30.60	31.21	1107230
2020-08-04	31.04	31.82	31.04	31.61	1356773
2020-08-05	31.93	31.93	31.02	31.31	830204
2020-08-06	31.21	31.59	30.78	30.99	672268
2020-08-07	30.98	31.25	29.72	30.04	1004405
2020-08-10	29.93	30.11	29.11	29.45	1826721
2020-08-11	29.56	30.03	29.10	29.19	1049796
2020-08-12	29.42	30.01	29.27	29.89	859839
2020-08-13	29.98	30.38	29.70	29.86	680013
2020-08-14	30.06	30.19	29.10	29.46	724177
2020-08-17	29.80	30.19	29.54	29.89	622550
2020-08-18	30.00	30.05	29.50	29.86	643876
2020-08-19	29.86	29.98	29.33	29.38	545929
2020-08-20	29.03	29.38	28.65	29.03	852472
2020-08-21	29.03	29.12	28.60	29.11	784511
2020-08-24	29.32	29.71	28.99	29.22	1126630
2020-08-25	29.32	29.63	29.10	29.51	416886
2020-08-26	29.44	29.93	29.22	29.84	647145
2020-08-27	29.90	30.06	28.73	28.86	781070
2020-08-28	28.84	29.50	28.77	29.49	881034
2020-08-31	29.32	29.44	28.46	28.60	1498056
2020-09-01	28.89	29.96	28.60	29.90	746150
2020-09-02	30.23	31.10	29.77	30.97	705396
2020-09-03	30.49	30.72	28.33	28.70	1169456
2020-09-04	28.55	28.81	26.51	28.02	1642171
2020-09-08	27.10	27.50	26.47	26.75	1672836
2020-09-09	27.21	27.75	26.85	27.55	907652
2020-09-10	27.83	28.18	27.14	27.15	752253
2020-09-11	27.01	27.79	26.83	27.10	672870
2020-09-14	27.69	28.73	27.69	28.72	804377
2020-09-15	28.83	29.47	28.83	29.14	942389
2020-09-16	29.35	29.61	28.86	28.92	846691
2020-09-17	28.07	28.69	28.07	28.44	719484
2020-09-18	29.00	29.02	27.67	28.14	2574237
2020-09-21	27.46	27.97	27.13	27.81	784657
2020-09-22	28.18	28.18	27.36	27.79	1140480
2020-09-23	27.71	27.87	26.39	26.48	856936
2020-09-24	26.25	27.93	26.14	27.65	1032819
2020-09-25	27.55	28.12	27.02	28.07	565176
2020-09-28	28.46	28.90	28.42	28.75	699838
2020-09-29	28.75	29.20	28.60	28.64	627005
2020-09-30	28.70	29.27	28.54	28.96	1356646
2020-10-01	29.47	29.89	28.65	29.75	745978
2020-10-02	28.92	29.27	28.06	28.22	881406
2020-10-05	28.51	29.70	28.51	29.66	629155
2020-10-06	29.59	30.33	29.38	29.81	1018790
2020-10-07	30.39	31.14	30.15	31.02	802457
2020-10-08	31.48	31.72	31.04	31.44	1162812
2020-10-09	32.50	35.16	32.16	32.93	1864280
2020-10-12	33.43	33.98	33.10	33.78	1495639
2020-10-13	33.70	34.45	33.45	33.78	1038520
2020-10-14	33.93	34.24	33.15	33.24	684848
2020-10-15	32.85	34.02	32.49	33.84	641200
2020-10-16	33.93	34.09	33.30	33.56	615893
2020-10-19	33.96	34.37	33.38	33.46	982751
2020-10-20	33.48	34.57	33.36	34.15	1079743
2020-10-21	34.31	34.84	33.94	33.94	867769
2020-10-22	34.56	35.11	34.11	34.78	967458
2020-10-23	34.80	34.97	34.22	34.72	499108
2020-10-26	34.35	34.94	33.36	33.94	752693
2020-10-27	35.90	35.90	33.10	34.31	2343125
2020-10-28	33.90	35.60	32.75	33.22	1537940
2020-10-29	33.13	35.19	32.90	34.76	1330109
2020-10-30	34.22	34.94	33.77	34.90	1310670
2020-11-02	35.00	35.93	34.65	35.06	907922
2020-11-03	35.50	36.80	35.31	36.57	1138189
2020-11-04	36.90	38.58	36.69	38.33	935969
2020-11-05	38.95	39.17	38.23	39.01	896969
2020-11-06	38.75	39.90	38.68	39.58	780020
2020-11-09	40.19	41.48	40.05	40.44	1430597
2020-11-10	40.15	40.74	37.86	38.01	1483607
2020-11-11	38.70	40.00	38.40	39.95	987217
2020-11-12	40.00	40.47	38.94	39.45	992003
2020-11-13	39.99	40.29	39.28	39.76	575213
2020-11-16	40.05	41.68	39.69	41.53	993229
2020-11-17	41.31	41.87	40.49	41.24	752157
2020-11-18	41.51	41.72	39.73	39.80	1518420
2020-11-19	39.76	40.85	39.74	40.62	731021
2020-11-20	40.05	40.94	40.05	40.10	710310
2020-11-23	40.42	41.18	40.12	41.05	565614
2020-11-24	41.61	41.69	40.41	41.01	692483
2020-11-25	41.12	41.40	40.61	41.03	552271
2020-11-27	41.40	41.98	41.25	41.39	395333
2020-11-30	41.35	41.88	40.26	41.85	787273
2020-12-01	42.49	42.90	41.58	42.39	891109
2020-12-02	42.15	42.65	41.74	42.22	711199
2020-12-03	42.26	42.56	41.58	41.69	577106
2020-12-04	42.10	42.55	41.40	42.32	876917
2020-12-07	42.55	43.93	42.33	43.90	766851
2020-12-08	43.65	44.42	43.32	44.27	865756
2020-12-09	44.31	44.47	41.13	41.53	1097699
2020-12-10	41.12	42.88	40.55	42.23	1193242
2020-12-11	41.77	42.50	41.29	42.40	533733
2020-12-14	43.14	43.52	42.69	43.11	829867
2020-12-15	43.88	44.15	43.06	43.26	892953
2020-12-16	43.52	43.66	42.68	43.29	687087
2020-12-17	43.65	44.23	43.27	44.13	669026
2020-12-18	44.54	44.87	43.33	43.91	1414196
2020-12-21	43.21	44.13	42.92	43.71	542671
2020-12-22	43.74	44.41	43.49	43.72	357620
2020-12-23	44.41	44.41	43.33	43.36	403157
2020-12-24	43.59	43.83	43.21	43.76	196895
2020-12-28	44.27	45.17	44.11	44.88	869846
2020-12-29	45.12	45.15	43.17	44.00	645303
2020-12-30	44.31	45.91	44.31	45.32	721877
2020-12-31	45.52	46.37	45.31	45.82	775297
2021-01-04	46.05	46.80	44.88	45.33	1125775
2021-01-05	45.16	46.38	44.97	45.65	762833
2021-01-06	45.27	46.33	44.57	45.21	840616
2021-01-07	45.84	46.22	45.53	46.03	994876
2021-01-08	46.89	46.89	44.04	44.54	985086
2021-01-11	44.03	44.62	43.70	43.90	1295535
2021-01-12	44.81	45.05	42.32	42.77	1372442
2021-01-13	43.46	43.57	42.75	43.03	726756
2021-01-14	43.10	44.15	43.10	43.46	759313
2021-01-15	43.16	44.31	42.83	43.09	988981
2021-01-19	43.89	44.41	42.95	43.24	944512
2021-01-20	44.00	44.16	42.71	43.14	935730
2021-01-21	43.58	43.87	42.50	43.49	685858
2021-01-22	43.12	44.36	42.95	43.51	642244
2021-01-25	43.74	44.22	41.18	41.62	794957
2021-01-26	41.59	42.26	40.31	40.44	752332
2021-01-27	39.48	40.00	37.38	37.82	1583509
2021-01-28	38.72	40.62	38.15	40.29	1271592
2021-01-29	40.57	41.19	39.77	40.11	1507743
2021-02-01	40.68	42.76	40.42	42.39	1006298
2021-02-02	43.30	44.08	42.21	43.89	1107892
2021-02-03	44.14	44.73	42.35	42.56	896640
2021-02-04	42.55	43.08	42.19	42.85	702051
2021-02-05	43.10	43.24	42.29	43.00	696097
2021-02-08	43.11	44.58	43.00	44.10	1081537
2021-02-09	43.70	44.28	42.81	44.15	578381
2021-02-10	44.49	45.29	43.64	44.72	682271
2021-02-11	45.25	46.94	45.13	46.85	741462
2021-02-12	46.55	48.51	46.10	48.44	830007
2021-02-16	49.45	50.05	48.38	48.63	1729052
2021-02-17	47.75	48.37	45.47	47.23	1531630
2021-02-18	46.72	47.12	45.95	46.44	1047574
2021-02-19	46.81	48.68	46.50	48.25	1166930
2021-02-22	47.29	48.39	46.33	46.59	1064782
2021-02-23	45.74	46.65	43.99	45.84	1185312
2021-02-24	46.31	49.46	45.85	49.36	971651
2021-02-25	48.04	49.49	45.71	46.15	1123669
2021-02-26	47.01	48.92	45.89	48.12	1319867
2021-03-01	48.92	51.31	48.34	51.28	1620299
2021-03-02	51.20	51.50	49.62	49.66	1786250
2021-03-03	49.37	50.17	47.26	47.56	1371874
2021-03-04	46.81	47.56	41.50	42.11	2101922
2021-03-05	43.27	43.27	39.12	41.96	2991381
2021-03-08	41.91	42.79	39.40	39.49	2220153
2021-03-09	41.20	43.48	40.97	43.25	1456132
2021-03-10	44.15	44.65	41.83	41.88	1050929
2021-03-11	43.48	44.49	42.62	44.12	1425649
2021-03-12	43.20	45.15	42.66	45.01	834614
2021-03-15	44.59	45.82	44.03	45.66	808331
2021-03-16	46.32	47.90	46.01	46.74	696291
2021-03-17	45.94	47.68	44.94	47.52	1107543
2021-03-18	46.96	46.96	43.97	44.00	1218753
2021-03-19	43.69	44.83	42.60	44.47	1841104
2021-03-22	45.69	46.26	44.42	44.73	765731
2021-03-23	44.37	44.74	42.63	43.21	903849
2021-03-24	44.00	44.69	41.54	41.55	706266
2021-03-25	39.91	42.64	39.08	42.44	1220281
2021-03-26	42.49	44.65	42.16	44.54	1196920
2021-03-29	43.94	44.20	42.10	42.64	1385021
2021-03-30	42.16	43.23	41.69	42.98	713797
2021-03-31	43.64	45.40	43.57	45.02	1847662
2021-04-01	45.84	48.69	45.84	48.68	1678668
2021-04-05	50.08	50.77	48.56	50.12	1842756
2021-04-06	49.79	50.43	48.91	49.22	599418
2021-04-07	49.03	49.64	48.54	49.19	653047
2021-04-08	50.22	50.70	49.59	50.12	730018
2021-04-09	49.55	50.20	48.87	50.18	684717
2021-04-12	50.30	50.36	48.73	50.22	740117
2021-04-13	50.54	51.00	49.17	49.93	873805
2021-04-14	49.87	50.49	48.43	49.47	909029
2021-04-15	50.18	51.25	49.39	51.15	872795
2021-04-16	56.10	58.38	55.53	57.92	11076725
2021-04-19	56.74	57.44	54.40	55.89	25551465
2021-04-20	55.47	56.35	52.35	53.17	2973123
2021-04-21	52.96	54.90	52.24	54.81	1466446
2021-04-22	54.53	55.50	53.11	53.13	1447443
2021-04-23	53.29	55.07	53.29	54.82	1319691
2021-04-26	55.00	55.26	54.32	54.87	1550357
2021-04-27	55.68	55.76	54.01	54.04	1076829
2021-04-28	53.59	53.85	52.91	53.10	859430
2021-04-29	53.71	53.88	51.32	52.04	1026717
2021-04-30	50.84	51.85	50.06	50.31	1216706
2021-05-03	50.81	51.00	48.90	49.09	1537931
2021-05-04	48.16	48.69	46.78	47.81	2456991
2021-05-05	48.14	50.19	47.66	48.56	1567598
2021-05-06	48.56	49.63	47.81	49.52	1516751
2021-05-07	50.26	51.28	49.51	50.55	1523876
2021-05-10	49.94	49.94	46.66	46.69	2133853
2021-05-11	45.18	47.22	44.32	46.68	1657625
2021-05-12	45.29	46.92	44.00	44.37	1992057
2021-05-13	45.31	46.04	42.94	43.96	1879024
2021-05-14	44.43	46.99	43.61	46.37	1743266
2021-05-17	45.60	47.56	45.04	47.27	1874822
2021-05-18	47.56	48.37	46.98	47.19	1144008
2021-05-19	45.60	48.88	45.51	48.70	925982
2021-05-20	48.97	50.67	48.80	50.29	1031786
2021-05-21	50.93	50.93	49.27	49.30	725420
2021-05-24	49.94	51.70	49.54	51.41	881851
2021-05-25	52.00	52.38	51.23	51.65	1018998
2021-05-26	51.76	52.74	51.17	52.70	837109
2021-05-27	52.85	53.39	52.15	52.72	732521
2021-05-28	53.00	53.57	52.51	53.07	626073
2021-06-01	53.42	53.79	51.67	52.29	813580
2021-06-02	52.01	52.79	51.68	52.38	860436
2021-06-03	51.50	51.73	50.70	51.02	1427314
2021-06-04	51.74	53.48	51.60	53.15	935594
2021-06-07	52.81	53.05	50.77	50.80	1677310
2021-06-08	51.26	51.61	50.35	51.00	1251573
2021-06-09	51.11	51.39	49.88	49.97	975339
2021-06-10	50.10	51.13	49.85	50.88	690305
2021-06-11	51.22	51.84	50.84	51.41	1266862
2021-06-14	51.43	53.41	51.37	53.17	652036
2021-06-15	52.87	53.16	52.12	52.35	810138
2021-06-16	52.52	52.65	50.68	51.24	725103
2021-06-17	50.72	52.29	50.72	51.52	725868
2021-06-18	50.80	51.43	49.43	50.75	3142809
2021-06-21	50.98	51.92	50.13	51.75	902230
2021-06-22	51.57	52.27	50.72	52.22	669732
2021-06-23	52.72	53.37	52.22	53.02	809563
2021-06-24	53.98	55.67	53.88	55.43	1336669
2021-06-25	55.59	56.43	55.06	55.87	2093002
2021-06-28	56.34	57.60	55.80	57.20	1073427
2021-06-29	57.19	57.48	56.51	57.28	1009463
2021-06-30	57.11	57.26	56.11	56.18	1304006
2021-07-01	56.04	56.33	55.00	55.30	788358
2021-07-02	55.85	55.85	54.65	54.89	453338
2021-07-06	55.55	55.55	53.59	54.74	1337476
2021-07-07	55.29	55.40	52.89	53.32	694607
2021-07-08	52.15	53.42	50.98	52.83	665764
2021-07-09	52.97	54.33	52.29	53.99	504742
2021-07-12	54.19	54.52	53.82	54.10	562254
2021-07-13	53.61	53.79	53.05	53.07	412505
2021-07-14	53.88	54.44	52.58	52.72	727895
2021-07-15	52.18	52.52	50.70	51.57	861425
2021-07-16	52.18	52.45	50.19	50.25	981298
2021-07-19	49.17	51.01	49.05	50.44	721234
2021-07-20	50.80	52.52	50.04	51.86	1077659
2021-07-21	52.01	54.43	51.80	54.42	1069824
2021-07-22	53.90	54.45	52.93	53.27	516716
2021-07-23	53.83	54.40	53.14	54.03	602938
2021-07-26	53.76	54.19	52.89	53.36	437654
2021-07-27	53.21	53.21	50.49	52.46	824863
2021-07-28	52.87	54.38	52.43	54.01	570770
2021-07-29	54.10	55.58	53.90	55.17	719013
2021-07-30	54.55	56.84	54.48	56.75	864988
2021-08-02	57.36	58.74	56.90	57.09	939108
2021-08-03	57.15	58.73	56.36	58.12	1221946
2021-08-04	58.14	59.38	56.75	58.03	969716
2021-08-05	58.43	60.00	58.32	59.90	864075
2021-08-06	59.49	61.61	59.19	61.52	1117514
2021-08-09	61.59	61.60	59.93	60.37	490509
2021-08-10	60.37	60.64	58.36	60.40	932499
2021-08-11	60.50	60.59	58.84	60.18	560285
2021-08-12	60.02	60.28	59.26	59.39	520611
2021-08-13	59.18	59.42	58.40	58.91	420921
2021-08-16	58.90	59.07	58.12	58.33	435048
2021-08-17	57.76	57.83	56.06	56.77	745326
2021-08-18	56.63	57.29	56.07	56.15	790249
2021-08-19	55.43	57.01	55.07	56.62	1160964
2021-08-20	56.74	57.53	55.56	56.97	894939
2021-08-23	58.00	59.09	57.84	58.27	1309410
2021-08-24	58.50	58.81	57.79	58.16	1052161
2021-08-25	58.46	59.22	57.82	57.84	559675
2021-08-26	57.64	59.46	57.50	58.86	839924
2021-08-27	58.91	61.51	58.90	61.18	1096893
2021-08-30	61.69	62.80	61.22	62.76	690426
2021-08-31	62.76	62.78	61.07	62.12	711075
2021-09-01	62.65	62.65	61.69	61.87	498643
2021-09-02	62.33	63.12	61.92	62.82	854824
2021-09-03	62.84	63.42	62.34	63.07	500729
2021-09-07	63.43	64.26	63.30	63.67	795206
2021-09-08	63.29	63.46	61.84	62.76	646797
2021-09-09	63.18	63.88	61.99	62.03	599278
2021-09-10	62.64	63.94	62.64	62.78	584642
2021-09-13	63.48	64.27	62.23	64.13	903547
2021-09-14	64.51	65.76	63.58	65.20	693833
2021-09-15	65.20	65.79	63.89	65.68	685543
2021-09-16	65.38	67.30	65.01	66.91	767163
2021-09-17	66.56	66.91	64.65	65.59	4183945
2021-09-20	64.11	64.47	62.88	64.09	970040
2021-09-21	64.43	65.24	63.45	64.89	458815
2021-09-22	65.53	67.91	64.76	67.72	860503
2021-09-23	68.00	68.76	67.43	68.03	1063239
2021-09-24	67.67	68.55	67.46	68.10	547869
2021-09-27	67.43	68.74	66.78	67.68	502886
2021-09-28	66.10	66.78	64.20	64.46	1087352
2021-09-29	64.92	65.00	63.00	64.00	633156
2021-09-30	64.82	66.18	64.47	64.65	1168891
2021-10-01	64.94	66.15	63.37	65.74	882871
2021-10-04	65.30	65.45	62.76	63.52	1036802
2021-10-05	64.35	65.11	63.43	64.46	798443
2021-10-06	63.59	64.36	63.19	64.05	715313
2021-10-07	65.11	67.15	65.11	66.01	876095
2021-10-08	66.08	66.56	64.69	64.79	466667
2021-10-11	64.39	65.22	63.34	63.43	417218
2021-10-12	63.94	64.29	62.57	62.93	666276
2021-10-13	63.28	64.67	63.11	63.31	559044
2021-10-14	64.86	66.30	64.15	66.11	945937
2021-10-15	67.48	67.49	65.93	66.09	632532
2021-10-18	65.77	67.56	65.60	67.51	542195
2021-10-19	67.56	68.95	67.21	67.82	454364
2021-10-20	67.66	67.94	66.90	67.84	434276
2021-10-21	67.57	69.52	67.57	69.43	537842
2021-10-22	69.43	70.52	68.44	68.58	570520
2021-10-25	69.04	69.79	68.37	68.74	658753
2021-10-26	69.28	70.03	68.36	68.47	652870
2021-10-27	67.98	69.78	67.93	67.97	575056
2021-10-28	68.42	70.94	68.42	69.39	915975
2021-10-29	68.66	69.98	68.10	69.44	871721
2021-11-01	69.69	72.26	69.17	72.23	1328903
2021-11-02	72.86	73.45	71.27	73.45	1305287
2021-11-03	72.55	78.14	72.39	77.71	1670837
2021-11-04	78.73	82.47	78.11	82.04	2118812
2021-11-05	82.59	84.01	80.28	82.02	1077967
2021-11-08	83.12	84.99	82.49	83.68	1177074
2021-11-09	83.40	84.00	80.60	81.14	1180865
2021-11-10	78.94	81.80	78.80	80.26	1383186
2021-11-11	81.65	82.54	80.00	82.50	603925
2021-11-12	83.21	83.31	81.93	82.46	395773
2021-11-15	83.89	83.94	81.63	83.14	675158
2021-11-16	82.80	85.01	82.00	84.99	1058429
2021-11-17	85.00	85.00	81.80	82.66	1026556
2021-11-18	83.53	84.81	82.54	84.73	667488
2021-11-19	85.26	85.26	83.71	83.95	718261
2021-11-22	85.39	85.45	80.69	80.80	1014913
2021-11-23	80.43	81.45	77.68	79.35	1066984
2021-11-24	78.25	79.59	77.39	79.48	1001043
2021-11-26	77.63	78.31	74.72	75.34	866743
2021-11-29	76.90	78.79	76.39	78.71	1417537
2021-11-30	78.22	78.96	74.85	75.93	1405616
2021-12-01	78.18	78.51	74.40	74.53	1216124
2021-12-02	74.22	76.18	72.50	75.45	1327428
2021-12-03	76.57	77.42	73.15	74.25	1196284
2021-12-06	74.38	75.32	71.04	75.09	1418212
2021-12-07	77.38	80.25	77.14	79.42	1209121
2021-12-08	79.30	80.00	77.92	79.66	595072
2021-12-09	78.91	81.47	77.10	77.18	1033526
2021-12-10	78.95	79.33	76.05	77.21	704425
2021-12-13	77.23	77.88	74.59	75.13	707740
2021-12-14	73.91	75.58	73.00	75.02	887641
2021-12-15	75.43	77.35	72.31	77.20	1232250
2021-12-16	77.79	78.25	68.65	70.73	1498548
2021-12-17	69.97	73.25	69.36	72.11	1731393
2021-12-20	70.70	72.15	69.47	70.36	1042897
2021-12-21	72.06	74.16	71.64	74.00	817387
2021-12-22	73.12	74.81	72.14	74.73	569971
2021-12-23	75.25	76.28	74.53	75.67	392016
2021-12-27	76.55	79.65	76.46	79.54	771747
2021-12-28	79.99	79.99	77.48	78.13	648822
2021-12-29	78.12	78.74	77.42	77.90	473731
2021-12-30	77.87	78.70	76.56	76.68	535375
2021-12-31	76.91	78.07	76.40	77.06	557276
2022-01-03	77.54	79.20	76.60	78.55	927023
2022-01-04	78.64	79.22	72.66	74.23	987996
2022-01-05	73.52	74.11	68.92	69.05	1162095
2022-01-06	68.78	71.90	68.58	70.97	911673
2022-01-07	70.67	71.34	68.13	68.81	1099925
2022-01-10	67.17	68.64	64.65	68.52	1132601
2022-01-11	68.33	70.11	67.01	68.01	1521049
2022-01-12	68.40	69.38	65.82	66.86	1415764
2022-01-13	67.57	68.21	63.38	63.64	1226325
2022-01-14	63.05	64.54	62.17	64.14	957834
2022-01-18	62.77	63.36	60.46	60.59	1299511
2022-01-19	61.60	61.94	58.60	58.91	1039465
2022-01-20	59.92	60.33	56.04	56.08	934764
2022-01-21	55.38	57.87	53.86	53.91	1601891
2022-01-24	52.21	54.38	49.12	54.34	2620565
2022-01-25	52.63	53.78	51.00	52.05	1515404
2022-01-26	53.95	55.53	50.77	51.73	1629137
2022-01-27	53.15	53.81	48.37	48.86	1857478
2022-01-28	48.99	50.39	47.04	50.37	1603183
2022-01-31	51.07	55.29	50.07	55.22	2074031
2022-02-01	55.67	56.86	54.01	56.71	1625687
2022-02-02	57.75	58.48	55.86	57.53	1295087
2022-02-03	54.78	56.53	54.31	54.35	1711143
2022-02-04	54.09	57.18	53.44	56.56	1577964
2022-02-07	57.66	57.71	55.00	56.33	1224173
2022-02-08	56.12	58.04	55.83	57.87	1177542
2022-02-09	59.12	61.06	58.09	61.06	1010916
2022-02-10	59.08	61.87	58.33	58.91	1114836
2022-02-11	59.12	60.21	55.81	56.48	1271300
2022-02-14	56.72	58.47	55.04	55.56	1336529
2022-02-15	58.37	62.37	57.03	60.71	1744503
2022-02-16	62.13	65.50	60.56	64.91	2146738
2022-02-17	63.65	64.79	61.69	61.70	1396023
2022-02-18	61.97	62.63	60.60	60.70	1189894
2022-02-22	59.03	61.35	58.16	59.34	1034968
2022-02-23	60.64	61.24	57.26	57.54	1029599
2022-02-24	54.03	61.09	53.51	60.84	1600483
2022-02-25	61.26	62.93	59.41	62.82	1506350
2022-02-28	62.24	64.08	61.05	62.62	1313364
2022-03-01	62.26	62.65	59.36	60.12	1454442
2022-03-02	60.70	63.39	60.16	62.84	1036118
2022-03-03	63.27	63.72	59.53	60.20	1102474
2022-03-04	59.99	61.06	56.36	57.16	1177335
2022-03-07	57.55	58.37	51.87	51.94	1716306
2022-03-08	52.80	55.93	51.17	54.22	1645145
2022-03-09	56.56	58.18	55.57	57.67	954889
2022-03-10	56.58	56.58	54.73	56.09	705907
2022-03-11	57.00	57.31	53.77	53.86	680716
2022-03-14	53.54	54.00	50.71	51.01	1164613
2022-03-15	51.81	55.50	51.24	55.38	1203045
2022-03-16	56.29	59.35	55.62	58.57	1429219
2022-03-17	57.97	60.26	57.26	60.19	972429
2022-03-18	59.90	62.44	59.62	62.05	1702889
2022-03-21	62.12	62.39	59.91	61.35	722397
2022-03-22	61.54	62.80	60.89	61.72	709553
2022-03-23	60.96	62.56	60.13	60.51	961784
2022-03-24	61.14	63.89	60.44	63.86	1192712
2022-03-25	63.77	63.77	60.86	62.32	825657
2022-03-28	61.88	63.54	61.25	63.48	588898
2022-03-29	64.78	66.03	63.67	65.57	938144
2022-03-30	65.01	65.44	62.17	62.35	1013583
2022-03-31	62.69	63.30	60.90	60.95	1016403
2022-04-01	61.29	62.07	58.05	59.06	1263190
2022-04-04	59.61	60.61	59.08	59.84	1140057
2022-04-05	59.41	59.41	54.55	54.61	1607257
2022-04-06	53.67	54.15	51.54	51.71	2151551
2022-04-07	51.50	52.96	50.60	52.38	1554436
2022-04-08	52.09	52.09	50.72	50.88	1820956
2022-04-11	49.97	50.40	48.91	49.17	1662255
2022-04-12	50.79	51.95	49.11	49.38	1670658
2022-04-13	49.94	51.48	49.17	51.11	1085954
2022-04-14	51.53	51.53	49.38	49.38	1357739
2022-04-18	48.97	50.65	48.49	50.55	1463246
2022-04-19	50.21	51.73	49.81	51.42	1204390
2022-04-20	52.47	52.60	50.48	50.69	1205398
2022-04-21	51.84	52.42	48.51	48.89	1132178
2022-04-22	48.89	49.57	47.21	47.29	1550983
2022-04-25	46.65	49.00	46.53	48.91	1592276
2022-04-26	48.17	48.65	46.89	47.25	1681621
2022-04-27	46.66	48.68	46.47	47.02	1663492
2022-04-28	48.43	50.09	46.94	49.65	2117792
2022-04-29	48.84	50.71	47.96	48.04	1854993
2022-05-02	48.37	49.67	47.21	49.63	1547923
2022-05-03	49.52	51.55	48.44	50.25	1977067
2022-05-04	50.60	53.14	48.56	53.12	2695839
2022-05-05	51.52	52.02	47.85	48.60	2141316
2022-05-06	48.16	49.78	46.59	47.85	2553339
2022-05-09	46.77	47.30	43.59	44.63	3295652
2022-05-10	46.16	47.22	44.42	46.29	2430327
2022-05-11	46.12	47.68	44.32	44.65	2078190
2022-05-12	44.03	46.66	44.03	46.57	2505911
2022-05-13	47.86	50.38	47.41	49.38	2266746
2022-05-16	48.61	49.43	47.63	47.76	1193584
2022-05-17	49.10	51.28	49.10	50.98	2234841
2022-05-18	49.98	51.38	48.56	48.95	1714428
2022-05-19	48.69	50.72	48.56	49.31	1399324
2022-05-20	50.70	50.70	47.19	49.92	1487170
2022-05-23	49.37	49.48	47.20	48.82	1156425
2022-05-24	49.07	49.07	47.18	47.54	1690207
2022-05-25	46.90	49.01	46.90	48.32	1330535
2022-05-26	47.97	50.75	47.53	50.10	1347736
2022-05-27	51.32	52.54	50.45	52.38	1494865
2022-05-31	52.18	52.90	51.22	52.02	1282502
2022-06-01	52.22	52.95	50.57	51.69	1209362
2022-06-02	51.39	54.32	51.13	54.31	1199944
2022-06-03	52.96	53.09	51.98	52.46	1041539
2022-06-06	53.51	53.81	52.14	52.67	1055787
2022-06-07	51.99	54.37	51.37	54.36	1119298
2022-06-08	53.88	54.34	51.09	51.50	1415772
2022-06-09	50.91	52.56	49.76	49.88	1334783
2022-06-10	48.58	49.59	47.79	48.64	1273904
2022-06-13	46.85	47.90	44.76	45.37	1777642
2022-06-14	45.96	47.97	45.53	47.76	1734716
2022-06-15	48.43	49.95	47.34	48.63	1677850
2022-06-16	46.68	47.33	44.33	44.72	2016128
2022-06-17	45.50	45.97	44.74	45.79	3061542
2022-06-21	46.95	48.76	46.86	48.30	1959740
2022-06-22	46.90	48.24	46.67	47.78	1493152
2022-06-23	48.30	48.45	46.75	48.35	1522681
2022-06-24	49.09	52.06	48.73	52.01	17054358
2022-06-27	52.70	53.25	50.43	52.22	2170809
2022-06-28	51.97	52.12	48.94	49.32	1858850
2022-06-29	48.71	49.34	47.25	49.23	1423489
2022-06-30	48.62	49.25	47.31	48.50	2168449
2022-07-01	47.92	48.23	44.51	45.28	2361826
2022-07-05	44.06	45.76	43.41	45.53	2486380
2022-07-06	45.94	46.56	45.06	45.95	1325684
2022-07-07	46.87	49.57	46.87	49.00	1475955
2022-07-08	48.29	49.69	47.96	49.01	977270
2022-07-11	48.17	48.58	47.44	47.85	1529214
2022-07-12	48.17	48.70	47.02	47.55	1010107
2022-07-13	46.54	49.11	46.39	48.92	1158833
2022-07-14	48.90	50.90	48.17	50.77	1077786
2022-07-15	51.52	52.71	50.40	52.68	1264342
2022-07-18	53.58	54.36	52.09	52.46	1535437
2022-07-19	53.48	56.44	53.33	56.13	1595645
2022-07-20	56.35	58.78	55.64	58.05	1849264
2022-07-21	58.53	59.46	57.67	59.31	1501971
2022-07-22	59.03	59.10	56.32	57.23	1438863
2022-07-25	56.80	56.98	55.76	56.82	878453
2022-07-26	56.55	56.66	55.64	56.02	992049
2022-07-27	57.00	59.69	56.04	59.14	1290142
2022-07-28	59.44	60.65	57.87	60.14	1066429
2022-07-29	59.70	61.63	59.27	61.50	897559
2022-08-01	60.90	63.38	60.00	62.02	1530143
2022-08-02	62.95	64.25	62.01	63.59	1727642
2022-08-03	62.96	65.42	62.80	65.07	1669798
2022-08-04	65.05	65.15	63.20	64.55	1460898
2022-08-05	63.59	65.15	63.00	64.52	1058261
2022-08-08	64.52	65.31	63.14	63.98	1210690
2022-08-09	62.76	63.09	60.90	61.37	1866339
2022-08-10	63.65	64.76	62.29	64.37	1515355
2022-08-11	64.96	65.18	61.63	61.70	1258502
2022-08-12	61.92	63.95	61.41	63.51	1238278
2022-08-15	63.53	64.39	62.87	64.03	705467
2022-08-16	63.87	63.87	62.58	62.99	770572
2022-08-17	61.40	62.00	60.37	61.52	1175273
2022-08-18	61.48	63.06	61.35	62.21	1049587
2022-08-19	61.14	61.62	60.33	61.05	1327572
2022-08-22	59.82	60.03	58.44	58.91	1043186
2022-08-23	59.04	60.40	58.99	59.61	709824
2022-08-24	59.58	60.04	59.07	59.36	685534
2022-08-25	59.42	61.05	59.40	60.98	1122598
2022-08-26	60.93	61.25	57.25	57.27	1425199
2022-08-29	56.73	58.01	55.87	56.02	1329684
2022-08-30	57.06	57.06	54.20	54.90	1405975
2022-08-31	54.71	55.33	53.53	53.90	1441132
2022-09-01	52.49	52.76	49.82	52.17	1510559
2022-09-02	53.45	54.41	51.71	52.25	1115264
2022-09-06	52.47	52.48	50.99	51.30	1095505
2022-09-07	51.46	52.15	50.75	51.83	1200879
2022-09-08	51.01	53.08	50.57	53.05	1178896
2022-09-09	53.65	55.43	53.65	55.28	1378923
2022-09-12	55.20	55.57	53.61	54.51	1071979
2022-09-13	52.19	52.80	51.64	51.70	1639592
2022-09-14	52.08	53.19	51.29	52.38	1086088
2022-09-15	52.08	52.47	50.28	50.78	1129860
2022-09-16	50.23	51.93	49.57	51.69	2386785
2022-09-19	50.78	52.19	50.53	51.90	1695014
2022-09-20	51.47	51.73	50.93	51.16	1281404
2022-09-21	51.39	53.72	51.21	51.41	1659891
2022-09-22	51.09	51.37	49.06	49.35	1647715
2022-09-23	48.76	49.22	47.71	48.59	1415904
2022-09-26	48.62	49.85	47.92	47.93	1575300
2022-09-27	49.10	49.97	48.23	49.01	1280753
2022-09-28	48.56	51.40	48.06	51.19	1693419
2022-09-29	50.21	50.46	49.46	50.21	1403387
2022-09-30	49.43	51.14	49.13	49.21	1876301
2022-10-03	49.68	51.29	49.47	50.97	1219294
2022-10-04	52.63	53.91	52.33	53.87	1410407
2022-10-05	52.89	55.43	52.50	55.00	1397899
2022-10-06	55.13	56.67	55.00	55.33	1091786
2022-10-07	53.47	53.66	50.68	51.32	1748282
2022-10-10	51.20	51.39	48.60	49.29	1450577
2022-10-11	49.06	49.22	47.23	48.13	1911647
2022-10-12	47.79	48.26	47.26	47.41	1142537
2022-10-13	45.15	49.13	44.53	48.34	1408000
2022-10-14	48.96	49.12	45.29	45.35	1301103
2022-10-17	46.58	47.68	46.47	47.41	1238284
2022-10-18	49.12	50.00	46.94	47.64	1006841
2022-10-19	47.17	48.23	46.71	47.44	630025
2022-10-20	47.87	49.04	47.14	47.69	1063635
2022-10-21	47.79	49.63	47.43	49.51	978493
2022-10-24	49.66	50.16	48.60	49.51	1094916
2022-10-25	49.99	51.94	49.99	51.53	977235
2022-10-26	50.55	52.16	49.91	50.49	866566
2022-10-27	51.03	51.77	49.82	50.03	1181737
2022-10-28	49.39	51.45	49.20	51.13	1923644
2022-10-31	51.15	51.46	48.03	48.51	2541773
2022-11-01	52.43	54.36	52.24	52.58	3925545
2022-11-02	52.60	53.11	50.21	50.24	2111009
2022-11-03	49.48	51.31	49.03	50.40	1222247
2022-11-04	52.28	52.75	50.51	52.41	1890125
2022-11-07	52.67	53.44	51.46	53.23	1107258
2022-11-08	54.21	56.62	53.71	54.87	1440463
2022-11-09	54.02	54.89	53.03	54.74	1995933
2022-11-10	58.09	62.48	57.50	62.24	3059392
2022-11-11	62.80	65.29	61.92	64.67	3231746
2022-11-14	64.20	66.22	64.14	64.63	2103809
2022-11-15	67.96	70.15	67.68	69.86	2530825
2022-11-16	68.81	69.36	65.35	65.93	3799914
2022-11-17	64.32	67.22	63.68	66.55	5350001
2022-11-18	67.90	68.12	66.20	67.15	1652747
2022-11-21	66.36	67.38	65.87	66.97	1207021
2022-11-22	67.50	69.52	66.12	69.48	1083564
2022-11-23	69.60	71.24	69.25	70.24	668099
2022-11-25	70.19	70.33	68.98	68.99	506414
2022-11-28	67.80	69.11	67.15	67.53	1647816
2022-11-29	67.88	68.27	66.55	67.82	1068832
2022-11-30	68.38	72.91	67.30	72.83	2151927
2022-12-01	73.09	73.53	69.43	71.07	1628303
2022-12-02	69.30	71.74	68.51	71.18	973786
2022-12-05	70.74	71.29	69.66	70.31	1296471
2022-12-06	70.31	70.61	68.08	68.87	1092226
2022-12-07	68.52	69.57	68.00	69.45	727293
2022-12-08	70.11	72.15	69.50	71.74	1199839
2022-12-09	70.62	71.65	70.01	70.24	787973
2022-12-12	70.23	71.98	69.45	71.97	1060713
2022-12-13	75.38	76.47	73.02	74.14	1448221
2022-12-14	73.68	75.63	72.97	73.10	1293813
2022-12-15	71.01	71.75	70.05	70.23	1476035
2022-12-16	69.53	70.90	68.85	69.71	1637172
2022-12-19	69.39	69.70	66.07	67.00	1599643
2022-12-20	65.67	68.22	65.54	66.49	890935
2022-12-21	66.70	68.80	66.50	68.79	1401764
2022-12-22	67.10	67.10	64.27	66.12	1509278
2022-12-23	65.39	66.33	64.44	66.31	932848
2022-12-27	65.49	65.53	63.73	63.94	920143
2022-12-28	63.47	64.45	62.29	62.50	783023
2022-12-29	63.61	64.96	63.18	64.29	1345277
2022-12-30	62.84	64.96	62.38	64.88	893976
2023-01-03	66.87	66.92	63.49	64.11	1032964
2023-01-04	64.88	66.39	64.01	65.47	1233157
2023-01-05	64.29	65.76	63.91	64.59	1301497
2023-01-06	65.57	67.28	64.59	66.53	1177147
2023-01-09	67.86	69.70	67.11	68.65	1068053
2023-01-10	68.22	70.51	68.18	70.14	1274782
2023-01-11	70.39	72.11	69.45	72.08	1144498
2023-01-12	71.82	72.66	70.11	72.08	1217126
2023-01-13	70.78	72.73	70.49	72.62	1189137
2023-01-17	72.46	74.14	72.26	73.09	828597
2023-01-18	73.76	74.99	73.13	73.31	1378485
2023-01-19	72.10	72.88	69.56	70.21	1726543
2023-01-20	71.33	72.60	70.72	72.48	1049441
2023-01-23	73.26	75.39	72.94	75.22	1272410
2023-01-24	74.39	77.16	73.85	75.21	876444
2023-01-25	73.38	76.36	72.68	75.88	875538
2023-01-26	76.78	77.66	74.82	76.95	886686
2023-01-27	76.04	77.19	75.54	75.59	957397
2023-01-30	74.62	74.78	73.34	73.83	899710
2023-01-31	73.89	75.82	73.36	75.79	1299725
2023-02-01	76.12	81.86	75.97	80.74	2274493
2023-02-02	81.18	82.87	80.61	81.96	4851391
2023-02-03	79.87	82.77	79.04	79.53	2942808
2023-02-06	78.33	80.37	78.05	78.38	1526100
2023-02-07	78.72	82.75	78.50	82.11	1330128
2023-02-08	81.24	83.32	81.07	81.41	984541
2023-02-09	83.18	84.75	81.86	82.59	2043598
2023-02-10	81.10	81.99	80.24	81.06	1403317
2023-02-13	81.49	83.05	80.54	82.70	2123105
2023-02-14	82.77	90.46	82.70	89.27	3694107
2023-02-15	88.86	92.55	88.47	92.43	2299841
2023-02-16	90.21	91.63	89.25	89.65	2174339
2023-02-17	88.66	90.11	86.30	87.10	2358140
2023-02-21	85.67	86.51	82.16	82.63	2657133
2023-02-22	83.36	84.18	81.80	82.39	1867381
2023-02-23	85.24	85.45	81.95	84.86	2132740
2023-02-24	83.45	83.71	82.18	82.60	1458089
2023-02-27	85.30	85.30	83.42	83.65	853921
2023-02-28	83.28	86.81	83.20	84.96	1741407
2023-03-01	85.58	86.19	84.92	85.57	860618
2023-03-02	83.60	87.13	83.00	86.69	1166007
2023-03-03	87.03	88.97	86.45	88.61	1329212
2023-03-06	89.05	91.07	87.91	88.48	1313175
2023-03-07	88.65	89.87	87.41	88.01	997518
2023-03-08	88.26	91.30	88.26	91.17	1091986
2023-03-09	90.80	93.35	88.92	89.03	1876307
2023-03-10	89.74	90.03	85.62	86.57	1124706
2023-03-13	85.34	89.36	85.07	88.06	1942228
2023-03-14	89.95	93.91	89.71	92.48	2824455
2023-03-15	91.00	91.85	86.79	89.39	2048943
2023-03-16	88.78	94.38	87.70	92.74	2332286
2023-03-17	93.02	93.48	89.09	89.46	2229141
2023-03-20	90.17	92.17	88.79	92.07	1404979
2023-03-21	93.37	94.17	90.54	93.04	1909643
2023-03-22	93.08	95.17	91.52	91.61	1678686
2023-03-23	93.71	96.82	92.13	94.09	1886693
2023-03-24	92.89	93.26	89.12	90.78	1855655
2023-03-27	91.26	92.10	89.32	90.44	1511423
2023-03-28	90.18	90.61	87.85	89.67	1452850
2023-03-29	91.14	94.41	90.51	93.60	2418497
2023-03-30	94.53	95.17	93.17	94.50	1211197
2023-03-31	93.92	95.73	93.39	95.50	1095183
2023-04-03	94.81	95.54	92.91	95.45	1512874
2023-04-04	95.26	95.40	92.09	93.03	1328528
2023-04-05	91.28	92.37	89.27	91.12	1333528
2023-04-06	90.11	90.73	88.80	89.16	1596237
2023-04-10	88.67	91.76	87.76	91.44	1541278
2023-04-11	92.93	93.97	91.65	91.95	1494066
2023-04-12	93.18	93.41	90.37	90.40	1053549
2023-04-13	91.05	92.73	90.06	92.33	939434
2023-04-14	92.29	93.56	91.26	92.41	711390
2023-04-17	91.25	93.79	91.19	93.67	1021509
2023-04-18	94.88	96.17	93.48	94.61	1114050
2023-04-19	93.72	94.11	91.68	92.11	1243188
2023-04-20	90.82	93.20	90.33	90.75	1451597
2023-04-21	90.31	90.77	88.50	90.40	1028929
2023-04-24	90.57	91.86	89.61	90.47	1199272
2023-04-25	89.54	90.03	85.01	85.18	2698447
2023-04-26	86.54	87.23	85.21	85.80	1857940
2023-04-27	85.08	85.08	75.86	79.32	4392558
2023-04-28	78.74	79.98	77.75	79.70	3190118
2023-05-01	80.47	82.31	79.92	81.64	2609577
2023-05-02	85.06	85.65	80.00	83.68	4270725
2023-05-03	83.03	84.46	81.63	82.15	2217318
2023-05-04	82.02	83.01	80.92	81.53	1313245
2023-05-05	82.24	84.85	80.70	84.34	1547105
2023-05-08	84.60	84.81	82.51	84.58	2473143
2023-05-09	83.53	83.81	81.00	81.18	1944988
2023-05-10	83.26	84.65	82.64	83.62	2047511
2023-05-11	83.20	83.54	78.39	80.95	3831427
2023-05-12	81.39	82.34	80.27	81.61	3263696
2023-05-15	81.61	84.18	81.06	83.96	2711140
2023-05-16	84.00	85.01	82.16	82.45	2660963
2023-05-17	82.78	83.46	80.01	81.72	2912390
2023-05-18	82.26	84.80	81.56	84.65	2371645
2023-05-19	84.68	84.85	82.15	83.37	2191593
2023-05-22	82.99	85.24	82.80	83.99	1529204
2023-05-23	82.88	83.05	80.27	80.56	2881111
2023-05-24	78.00	78.41	75.16	76.05	3865908
2023-05-25	75.26	78.20	75.26	77.16	4372335
2023-05-26	78.00	84.06	77.91	83.13	3784170
2023-05-30	86.10	87.42	82.76	84.43	4153945
2023-05-31	82.67	84.10	80.86	81.31	10137724
2023-06-01	81.87	83.85	80.38	83.09	1961582
2023-06-02	84.00	84.60	78.64	79.55	3450746
2023-06-05	79.00	79.41	76.91	78.62	2755329
2023-06-06	77.60	81.10	77.50	80.95	2023367
2023-06-07	81.47	83.61	80.87	81.25	1895450
2023-06-08	82.10	82.32	80.11	81.15	1112508
2023-06-09	81.95	82.63	80.08	80.55	1505837
2023-06-12	82.27	87.31	81.88	87.20	2789944
2023-06-13	89.28	94.25	89.12	90.81	3431937
2023-06-14	90.13	92.51	89.74	92.07	1658222
2023-06-15	90.45	91.57	89.30	89.65	1633056
2023-06-16	91.12	91.13	87.86	88.66	2997611
2023-06-20	87.65	90.19	86.42	87.27	1555857
2023-06-21	86.57	87.60	85.17	85.24	1343351
2023-06-22	84.65	88.38	83.66	88.30	1824190
2023-06-23	86.64	87.38	85.13	85.35	1852023
2023-06-26	85.58	88.27	85.58	86.28	1400855
2023-06-27	86.69	91.07	85.97	90.99	1432653
2023-06-28	89.01	92.39	88.73	91.68	1722051
2023-06-29	92.43	93.83	91.52	93.07	1609947
2023-06-30	94.30	96.91	93.36	96.07	2003644
2023-07-03	96.32	97.27	94.02	95.09	908745
2023-07-05	94.57	95.44	93.31	93.31	1615751
2023-07-06	91.62	91.82	90.07	91.76	1567124
2023-07-07	92.16	93.85	91.53	91.65	948501
2023-07-10	91.66	95.50	91.65	95.24	1483292
2023-07-11	95.38	95.91	90.77	93.61	1459984
2023-07-12	95.86	96.14	93.91	95.55	1272661
2023-07-13	96.48	96.77	93.93	95.93	1887703
2023-07-14	96.01	96.60	91.43	92.15	1710629
2023-07-17	92.15	97.23	91.67	96.45	1694967
2023-07-18	95.73	98.18	94.67	96.79	1577989
2023-07-19	96.75	97.48	93.03	93.28	1513222
2023-07-20	91.74	91.74	85.86	86.03	2670187
2023-07-21	87.27	87.92	86.37	87.45	1708729
2023-07-24	87.12	88.53	86.10	86.47	1071209
2023-07-25	87.15	90.00	87.15	89.42	1451713
2023-07-26	87.81	88.15	84.70	85.01	1764649
2023-07-27	87.44	90.61	87.36	89.25	3234755
2023-07-28	90.81	91.26	89.02	90.95	1939045
2023-07-31	91.07	91.55	89.43	90.94	2077845
2023-08-01	89.07	93.47	85.67	92.98	3139792
2023-08-02	91.84	92.19	89.46	91.16	3090477
2023-08-03	90.53	92.07	90.02	90.99	1346931
2023-08-04	90.50	94.09	90.04	92.68	1728710
2023-08-07	93.63	93.98	91.61	93.17	1064485
2023-08-08	91.76	91.76	89.00	91.10	1533709
2023-08-09	91.13	91.32	89.00	90.31	1397037
2023-08-10	90.49	91.95	87.45	87.65	2227962
2023-08-11	86.26	87.35	84.81	85.40	1350083
2023-08-14	85.05	88.42	84.46	88.33	1483082
2023-08-15	87.62	87.78	86.51	87.51	1130318
2023-08-16	87.88	88.65	86.64	86.99	1407364
2023-08-17	87.07	87.44	86.16	86.57	1481235
2023-08-18	85.90	87.91	85.43	87.48	1342002
2023-08-21	87.75	91.50	87.67	91.19	1660237
2023-08-22	92.63	93.13	90.58	91.08	1198132
2023-08-23	89.93	96.10	89.93	95.33	1873131
2023-08-24	97.00	97.19	89.76	89.92	2956578
2023-08-25	89.74	90.04	85.28	88.54	1744112
2023-08-28	89.35	91.00	89.35	90.41	851973
2023-08-29	89.58	95.03	88.87	94.35	1145987
2023-08-30	94.00	95.82	93.77	94.90	978404
2023-08-31	94.99	98.30	94.97	97.26	2013772
2023-09-01	97.50	98.00	96.46	97.02	1128176
2023-09-05	96.56	96.71	94.07	95.64	1069317
2023-09-06	95.67	97.43	94.29	95.87	1108844
2023-09-07	93.40	93.40	90.50	92.44	1663331
2023-09-08	92.32	92.89	91.13	91.66	1167233
2023-09-11	89.79	89.79	89.79	89.79	115
2023-09-12	88.83	90.71	88.33	88.95	1399804
2023-09-13	88.50	91.29	88.40	89.87	998555
2023-09-14	90.95	92.23	89.62	92.14	1380747
2023-09-15	91.00	91.23	86.78	87.45	3218243
2023-09-18	86.16	87.87	86.11	86.84	1311322
2023-09-19	86.50	86.72	85.07	86.16	1389634
2023-09-20	86.42	87.32	84.54	84.61	1294861
2023-09-21	83.03	84.42	82.55	82.87	1684592
2023-09-22	83.87	84.39	82.62	82.72	1269804
2023-09-25	82.26	84.72	82.13	83.87	723666
2023-09-26	83.02	83.42	82.15	82.66	1083323
2023-09-27	83.82	84.48	81.84	83.49	1294991
2023-09-28	83.32	85.90	82.49	84.64	968516
2023-09-29	85.68	87.19	85.31	85.93	1657800
2023-10-02	86.34	87.64	84.45	85.71	1041316
2023-10-03	84.88	86.74	83.16	83.84	1290109
2023-10-04	82.78	82.92	78.14	79.00	3981175
2023-10-05	78.71	79.61	76.02	76.38	3038805
2023-10-06	75.66	79.71	75.33	79.06	2064802
2023-10-09	78.14	79.92	77.04	79.67	1464811
2023-10-10	80.26	82.80	79.76	82.09	1389534
2023-10-11	82.35	82.87	80.02	80.92	1264533
2023-10-12	81.17	82.27	79.32	79.70	1664232
2023-10-13	79.75	79.75	74.70	75.08	2493546
2023-10-16	75.19	77.61	75.03	77.11	1380363
2023-10-17	75.28	77.46	74.19	76.44	1736830
2023-10-18	74.73	75.54	73.92	75.04	2360844
2023-10-19	76.19	76.19	73.52	73.98	2014638
2023-10-20	74.06	74.50	72.09	73.12	1320358
2023-10-23	72.70	73.44	71.23	71.43	1857746
2023-10-24	72.29	73.29	71.71	72.81	1458059
2023-10-25	71.20	71.48	68.65	68.84	2722196
2023-10-26	69.60	70.53	68.17	69.12	2119892
2023-10-27	69.79	71.01	68.51	70.13	2516825
2023-10-30	67.66	70.06	66.17	67.29	5011830
2023-10-31	57.26	57.72	53.74	55.61	14773882
2023-11-01	55.82	55.82	51.96	54.61	6804976
2023-11-02	55.73	56.87	54.16	56.45	4045378
2023-11-03	56.98	58.52	56.12	57.63	3141218
2023-11-06	57.90	57.95	56.01	56.51	2649359
2023-11-07	56.39	56.94	55.48	55.57	2476257
2023-11-08	55.38	56.17	54.56	55.51	1781926
2023-11-09	55.69	56.77	54.29	54.34	2294091
2023-11-10	55.26	57.01	53.97	56.95	3484794
2023-11-13	56.28	56.36	54.72	54.86	2080490
2023-11-14	57.32	58.66	56.58	58.58	2712076
2023-11-15	58.86	61.16	58.33	60.65	3302933
2023-11-16	59.66	59.87	57.81	58.91	2327288
2023-11-17	59.12	59.12	57.73	58.07	1222543
2023-11-20	58.22	60.07	57.70	59.72	1776617
2023-11-21	58.83	58.95	56.69	57.48	2168602
2023-11-22	57.81	58.77	57.43	58.08	1473859
2023-11-24	57.90	58.15	57.38	57.96	554999
2023-11-27	57.50	58.42	57.15	57.91	1436474
2023-11-28	57.51	57.97	56.42	57.09	1281374
2023-11-29	58.39	60.09	58.21	59.06	2632429
2023-11-30	60.04	60.04	57.88	58.55	3021670
2023-12-01	59.58	60.47	58.00	60.26	4151395
2023-12-04	59.46	61.60	59.20	61.60	2546982
2023-12-05	60.84	61.38	59.77	60.71	2493101
2023-12-06	61.70	61.95	59.50	59.73	1718389
2023-12-07	59.85	61.38	58.87	61.27	1977720
2023-12-08	61.19	62.27	60.78	61.71	1831888
2023-12-11	62.09	64.18	61.61	63.86	2048246
2023-12-12	63.41	65.21	63.26	64.76	2301538
2023-12-13	64.75	65.79	63.14	65.41	1798977
2023-12-14	66.47	69.69	66.38	69.52	4292180
2023-12-15	69.95	70.76	68.66	69.65	3737210
2023-12-18	69.62	69.62	67.50	68.77	1627309
2023-12-19	69.55	71.43	68.73	70.96	2339710
2023-12-20	70.40	71.51	67.90	67.92	1568653
2023-12-21	69.43	70.74	68.97	70.43	1511683
2023-12-22	70.44	71.04	69.42	70.16	907288
2023-12-26	70.50	71.91	70.25	71.13	1192578
2023-12-27	71.36	71.72	70.68	71.30	1188541
2023-12-28	71.35	71.75	70.85	70.95	1016544
2023-12-29	70.84	70.94	68.95	68.99	964944
2024-01-02	68.16	69.54	67.03	68.40	2676665
2024-01-03	66.74	67.30	65.20	65.78	1865623
2024-01-04	63.88	65.96	62.60	64.86	2589466
2024-01-05	64.57	65.40	63.92	64.59	2105548
2024-01-08	65.12	66.52	64.69	66.30	2072512
2024-01-09	65.36	67.41	64.71	66.81	2205497
2024-01-10	66.78	66.78	64.55	66.30	2160648
2024-01-11	66.36	66.63	64.03	65.13	2562666
2024-01-12	65.55	66.50	64.38	65.15	1130312
2024-01-16	64.75	66.52	63.93	66.21	1622542
2024-01-17	65.17	65.17	62.84	63.95	1838761
2024-01-18	65.90	66.84	64.62	66.77	2151817
2024-01-19	67.71	68.80	66.93	68.46	1658217
2024-01-22	69.33	69.89	68.29	69.02	1236080
2024-01-23	69.75	70.51	68.73	70.46	1142873
2024-01-24	70.81	71.05	68.79	68.84	2277249
2024-01-25	70.00	70.09	66.88	66.89	2251526
2024-01-26	64.10	64.71	62.18	62.53	4218382
2024-01-29	63.10	63.74	61.93	63.72	2357226
2024-01-30	63.33	63.55	61.16	61.19	3103736
2024-01-31	60.05	62.28	59.35	60.86	3164406
2024-02-01	60.89	62.03	60.08	61.13	2122911
2024-02-02	60.63	61.82	60.23	61.68	1351618
2024-02-05	61.97	63.08	61.27	62.84	1436617
2024-02-06	62.60	62.61	60.68	61.55	2685402
2024-02-07	62.74	64.55	61.76	63.92	2575782
2024-02-08	64.25	68.24	64.24	68.05	3925278
2024-02-09	69.19	70.58	68.93	69.74	3054261
2024-02-12	70.14	72.75	69.10	71.00	4866118
2024-02-13	67.50	75.94	67.00	72.30	10081282
2024-02-14	73.80	77.26	73.57	76.26	5207331
2024-02-15	77.02	77.02	74.28	74.48	3315646
2024-02-16	74.50	75.18	72.27	73.24	2042676
2024-02-20	72.11	72.49	70.23	72.17	2010395
2024-02-21	71.04	72.42	70.71	72.21	2336370
2024-02-22	74.68	75.02	72.18	74.75	2464593
2024-02-23	75.00	75.64	73.37	74.75	1797134
2024-02-26	75.75	75.75	74.37	75.09	1765455
2024-02-27	75.62	76.11	73.96	74.21	1719182
2024-02-28	73.32	73.93	72.53	73.28	1409766
2024-02-29	74.37	76.88	74.37	76.61	2065953
2024-03-01	77.00	79.19	75.66	78.20	2184877
2024-03-04	79.22	79.95	78.24	79.29	1654156
2024-03-05	78.11	78.47	75.98	77.29	2077340
2024-03-06	79.50	81.94	78.70	80.76	1748848
2024-03-07	81.13	85.69	80.80	83.57	2425234
2024-03-08	83.92	84.40	80.36	80.45	1741602
2024-03-11	79.99	81.30	78.94	80.08	1987215
2024-03-12	81.29	81.53	79.13	81.23	1417657
2024-03-13	79.59	80.89	77.74	77.94	1558158
2024-03-14	77.58	78.58	75.32	76.50	1935019
2024-03-15	75.35	76.96	74.37	75.65	2926677
2024-03-18	77.18	77.44	75.58	75.80	1524876
2024-03-19	74.81	77.30	74.43	76.87	1680058
2024-03-20	76.98	78.50	75.86	77.56	1325715
2024-03-21	79.94	80.47	78.46	79.06	1676792
2024-03-22	78.65	79.96	78.05	79.68	1088121
2024-03-25	78.11	79.92	77.60	78.59	1450776
2024-03-26	79.25	79.71	77.60	77.67	1179103
2024-03-27	78.85	79.85	77.19	79.63	1364324
2024-03-28	79.09	79.86	77.88	78.23	1342499
2024-04-01	78.25	80.13	77.58	77.96	1114078
2024-04-02	76.60	76.71	73.49	74.51	1929459
2024-04-03	73.64	76.19	73.17	75.11	1352082
2024-04-04	76.49	77.09	73.54	74.01	1761051
2024-04-05	73.56	75.18	73.53	74.98	1171146
2024-04-08	75.27	76.33	74.17	75.73	907295
2024-04-09	77.08	78.08	76.53	77.57	1247223
2024-04-10	76.17	77.13	74.84	75.74	1128185
2024-04-11	76.61	77.77	75.39	77.65	1538458
2024-04-12	75.96	76.55	74.42	74.76	1992329
2024-04-15	75.95	76.22	73.63	74.38	1140114
2024-04-16	74.32	75.65	73.09	75.07	1136104
2024-04-17	75.46	75.46	70.16	70.22	2417532
2024-04-18	69.86	71.00	68.55	68.69	1912605
2024-04-19	68.27	68.41	66.10	66.51	2004199
2024-04-22	67.14	67.59	65.39	66.08	1846218
2024-04-23	66.29	68.62	65.81	67.97	1681439
2024-04-24	70.39	72.69	69.96	71.58	2772650
2024-04-25	71.62	74.27	70.93	73.91	2247557
2024-04-26	73.66	74.98	72.86	73.88	3042835
2024-04-29	74.78	77.42	73.55	76.86	3244509
2024-04-30	76.00	78.85	68.20	68.60	4921406
2024-05-01	67.69	70.30	66.40	67.19	3447724
2024-05-02	68.50	70.52	67.69	69.86	1739587
2024-05-03	71.97	72.64	70.26	70.92	1426598
2024-05-06	71.34	71.99	70.07	71.13	1210039
2024-05-07	70.95	73.17	70.84	71.80	1353065
2024-05-08	70.54	70.80	68.47	69.36	1125439
2024-05-09	69.48	70.44	68.64	70.09	1140022
2024-05-10	71.00	71.34	68.71	69.55	1205025
2024-05-13	70.30	70.89	69.58	70.79	973172
2024-05-14	71.13	72.26	70.56	71.46	1706998
2024-05-15	73.01	73.02	70.55	72.34	2014956
2024-05-16	72.40	73.16	71.38	71.58	1586593
2024-05-17	72.31	73.78	71.86	72.96	1409527
2024-05-20	72.97	74.15	72.55	73.41	1291896
2024-05-21	72.04	73.48	71.49	73.29	913208
2024-05-22	74.48	77.30	73.99	76.50	1867927
2024-05-23	77.85	78.29	73.68	74.02	2116511
2024-05-24	74.30	76.82	74.18	76.57	1398469
2024-05-28	77.07	78.25	76.05	77.49	1478325
2024-05-29	75.90	77.69	75.53	76.24	1794039
2024-05-30	76.76	78.21	75.28	75.86	1101961
2024-05-31	75.98	76.93	71.50	74.24	4485780
2024-06-03	66.63	67.00	62.00	62.74	9170877
2024-06-04	63.16	63.17	60.87	61.55	3889967
2024-06-05	62.57	63.93	61.34	63.89	2912505
2024-06-06	63.34	63.62	61.27	61.57	1616813
2024-06-07	61.21	61.63	60.08	60.77	1193381
2024-06-10	60.03	61.90	59.61	61.45	2150159
2024-06-11	61.25	61.41	60.01	60.94	1436585
2024-06-12	62.47	65.18	61.52	63.06	3133869
2024-06-13	62.11	63.28	61.54	61.92	1859061
2024-06-14	60.96	62.09	59.72	60.22	1893716
2024-06-17	60.14	60.41	59.17	60.03	2354651
2024-06-18	59.79	60.66	59.50	60.03	2629473
2024-06-20	59.66	59.95	58.63	59.76	2842335
2024-06-21	59.39	60.08	58.43	58.56	3743135
2024-06-24	58.19	58.93	56.58	56.65	2127727
2024-06-25	57.57	57.57	55.86	56.86	1599579
2024-06-26	56.87	57.57	55.89	56.53	1163184
2024-06-27	56.46	57.32	56.27	56.99	1342428
2024-06-28	57.31	58.77	56.60	57.99	2501727
2024-07-01	57.89	58.30	57.27	57.71	1908015
2024-07-02	57.74	60.29	57.54	60.22	2168716
2024-07-03	61.22	63.03	61.00	62.37	1749840
2024-07-05	62.60	62.71	61.32	61.33	1391717
2024-07-08	61.77	62.93	61.51	61.67	1090535
2024-07-09	61.13	61.19	59.15	59.75	2203782
2024-07-10	60.36	61.71	60.25	61.60	2833653
2024-07-11	62.44	62.64	58.64	58.67	2805503
2024-07-12	59.24	61.09	58.57	60.35	1748089
2024-07-15	60.58	61.11	59.32	59.83	1595316
2024-07-16	60.42	63.20	59.75	62.95	1692247
2024-07-17	61.10	62.37	59.90	59.99	2447470
2024-07-18	60.55	62.06	56.80	58.06	2729051
2024-07-19	58.00	58.00	55.45	56.23	1999518
2024-07-22	57.93	59.25	56.64	59.04	2382475
2024-07-23	57.99	58.59	56.92	57.17	1661855
2024-07-24	56.41	56.75	54.58	54.87	3331022
2024-07-25	54.25	55.95	52.42	54.18	3062063
2024-07-26	55.53	55.61	54.29	55.07	2083994
2024-07-29	56.42	56.95	54.52	54.96	3002928
2024-07-30	47.74	51.57	47.58	49.77	10546798
2024-07-31	51.49	53.56	50.63	53.00	5827529
2024-08-01	52.12	52.84	47.82	48.45	4212746
2024-08-02	46.91	47.10	44.51	45.08	4600144
2024-08-05	42.66	44.86	41.65	44.42	4296929
2024-08-06	44.36	44.71	43.23	43.75	3654042
2024-08-07	45.35	45.61	41.70	41.78	3246916
2024-08-08	43.93	47.63	43.12	47.33	4355303
2024-08-09	46.96	47.55	45.03	46.25	2702813
2024-08-12	46.64	46.69	45.59	46.00	1485095
2024-08-13	46.47	48.76	45.34	47.75	3265641
2024-08-14	48.35	48.44	45.99	46.61	2455207
2024-08-15	48.46	50.27	47.82	49.88	2333372
2024-08-16	48.90	49.95	48.82	48.92	1568994
2024-08-19	48.71	49.60	48.33	49.52	1410477
2024-08-20	48.98	49.25	47.54	48.19	1733944
2024-08-21	49.11	49.52	48.07	49.32	2096726
2024-08-22	49.29	49.41	45.83	46.06	3219873
2024-08-23	47.17	48.50	46.37	47.78	1619905
2024-08-26	47.21	47.62	46.47	46.99	2458091
2024-08-27	46.95	47.60	45.83	46.89	1358098
2024-08-28	46.46	47.12	45.30	46.32	2578915
2024-08-29	47.05	48.21	46.48	47.05	2403049
2024-08-30	48.29	48.47	47.19	47.36	12679389
2024-09-03	46.53	46.53	42.50	43.05	3852354
2024-09-04	42.59	44.13	42.13	43.32	2298911
2024-09-05	42.44	43.68	42.44	42.89	1145359
2024-09-06	42.74	42.99	40.65	41.64	2946415
2024-09-09	42.12	43.04	41.48	42.49	3060415
2024-09-10	42.42	42.82	41.39	42.75	1273572
2024-09-11	42.90	44.91	42.02	44.81	2073961
2024-09-12	44.45	44.51	43.07	43.44	1554253
2024-09-13	44.07	45.19	43.95	44.79	1605889
2024-09-16	47.24	50.83	47.00	50.31	7325998
2024-09-17	51.72	53.06	51.06	51.22	3598488
2024-09-18	51.22	53.69	50.41	52.07	4582916
2024-09-19	54.49	54.79	53.35	54.26	4040916
2024-09-20	53.38	54.08	52.32	52.82	4917587
2024-09-23	53.04	53.35	52.06	52.31	1824186
2024-09-24	53.21	53.99	52.01	52.27	1640291
2024-09-25	51.80	52.71	51.49	51.69	1391847
2024-09-26	54.15	54.98	52.14	54.39	2806649
2024-09-27	55.07	55.40	53.26	53.52	2594770
2024-09-30	52.94	53.67	52.16	53.07	2452163
2024-10-01	53.16	53.78	50.94	51.31	2352480
2024-10-02	51.81	52.82	51.10	51.95	1357545
2024-10-03	50.82	52.93	50.82	51.68	1738703
2024-10-04	53.50	53.65	52.35	53.01	1749891
2024-10-07	52.63	52.92	51.26	51.77	1146965
2024-10-08	51.39	52.55	50.99	51.92	1816632
2024-10-09	51.63	52.00	51.09	51.80	1831947
2024-10-10	50.83	51.36	50.64	51.31	1250450
2024-10-11	49.06	52.67	48.66	52.07	1776463
2024-10-14	52.28	52.86	51.77	52.14	1539623
2024-10-15	51.30	52.18	48.23	48.93	2936107
2024-10-16	49.93	50.39	49.13	49.68	1710811
2024-10-17	50.72	51.89	49.74	50.72	2626418
2024-10-18	51.65	53.55	51.41	53.31	2850986
2024-10-21	52.92	52.95	50.63	52.25	2953132
2024-10-22	52.33	53.43	51.37	53.03	2423730
2024-10-23	52.85	54.20	51.82	53.07	2000868
2024-10-24	53.75	53.94	53.09	53.87	1137753
2024-10-25	54.68	55.18	53.86	54.34	1618479
2024-10-28	54.47	55.66	54.28	54.55	1553671
2024-10-29	54.34	55.83	54.03	55.48	1849147
2024-10-30	54.91	55.48	52.51	52.55	2559756
2024-10-31	52.36	52.40	49.94	50.66	2506339
2024-11-01	50.89	52.57	50.89	52.27	2077379
2024-11-04	51.71	53.61	51.66	51.89	3938050
2024-11-05	48.91	53.02	48.00	51.18	10423441
2024-11-06	53.15	55.85	52.81	54.17	4623444
2024-11-07	55.12	55.89	54.23	55.05	3006891
2024-11-08	55.00	55.19	53.68	54.53	1733511
2024-11-11	54.07	54.33	51.69	52.56	2124873
2024-11-12	53.06	53.39	51.65	52.81	1366435
2024-11-13	52.11	52.34	50.53	50.62	1560676
2024-11-14	51.00	51.54	50.21	50.63	1585422
2024-11-15	49.69	50.61	49.00	49.23	2476410
2024-11-18	49.27	50.51	49.22	50.15	2374144
2024-11-19	49.88	50.12	48.46	48.58	1474829
2024-11-20	48.29	50.76	48.03	50.75	1501073
2024-11-21	50.86	52.68	50.52	52.26	1431599
2024-11-22	52.05	54.33	51.84	54.21	1458568
2024-11-25	55.14	58.70	54.45	57.48	2496033
2024-11-26	57.34	57.45	55.42	55.98	1813044
2024-11-27	56.00	57.37	54.88	56.32	2204159
2024-11-29	56.86	58.14	56.69	56.75	972300
2024-12-02	56.43	58.70	56.43	58.33	1704288
2024-12-03	57.17	58.43	56.94	58.28	2038855
2024-12-04	59.47	59.66	58.63	59.36	2149841
2024-12-05	59.52	59.95	57.55	57.71	2057398
2024-12-06	57.91	58.98	57.29	57.67	1823082
2024-12-09	59.02	62.76	58.74	60.48	2182295
2024-12-10	60.11	60.27	58.75	59.48	1928698
2024-12-11	60.88	64.41	60.11	63.01	2520561
2024-12-12	61.69	63.09	61.58	62.46	984316
2024-12-13	63.23	63.59	61.52	63.45	1825793
2024-12-16	62.31	63.63	59.30	63.46	2314012
2024-12-17	63.20	64.69	62.35	62.77	1820476
2024-12-18	63.32	63.78	58.17	58.55	2540540
2024-12-19	58.46	59.30	57.20	58.26	2374719
2024-12-20	57.98	59.89	57.56	57.87	5599468
2024-12-23	58.37	60.35	58.36	60.12	1873930
2024-12-24	60.26	60.89	59.15	60.89	509037
2024-12-26	60.06	60.92	59.49	59.66	1020739
2024-12-27	59.34	59.48	57.97	58.96	2074888
2024-12-30	57.90	57.90	56.68	56.72	2356683
2024-12-31	57.40	57.69	55.95	56.65	977095
2025-01-02	57.26	57.70	55.58	55.95	1172105
2025-01-03	56.27	56.71	55.21	56.28	1619365
2025-01-06	57.28	58.97	56.87	57.27	2266792
2025-01-07	57.96	59.01	55.43	55.50	1757074
2025-01-08	54.99	55.92	53.92	55.82	1604623
2025-01-10	55.14	56.57	54.41	55.35	1703618
2025-01-13	54.97	55.80	53.94	55.64	1429485
2025-01-14	56.00	56.29	54.61	55.40	1393162
2025-01-15	57.03	57.75	55.97	57.28	1913458
2025-01-16	57.81	58.22	56.16	56.38	1678214
2025-01-17	57.75	58.59	56.89	58.32	1722040
2025-01-21	58.66	60.01	57.68	59.12	2714744
2025-01-22	59.80	61.88	59.74	60.86	2023177
2025-01-23	60.03	60.33	58.75	59.50	1692626
2025-01-24	59.26	59.56	55.90	57.26	1852798
2025-01-27	56.85	58.86	54.55	55.34	3781397
2025-01-28	55.53	56.69	52.62	56.23	2314155
2025-01-29	56.82	56.90	55.61	56.36	1222613
2025-01-30	56.77	57.05	54.71	56.73	2623750
2025-01-31	56.96	58.60	56.36	57.02	2008560
2025-02-03	55.11	55.77	53.76	54.54	1785322
2025-02-04	54.21	55.64	54.21	54.75	2125238
2025-02-05	54.10	55.45	53.22	55.42	2193532
2025-02-06	54.85	55.76	53.44	54.16	1838213
2025-02-07	54.27	54.78	52.44	53.29	2150824
2025-02-10	53.13	55.17	53.09	54.47	4539485
2025-02-11	62.62	63.79	57.94	58.64	7022509
2025-02-12	57.91	61.60	57.71	61.52	2598906
2025-02-13	61.97	63.55	61.73	63.39	3188402
2025-02-14	63.50	64.47	62.54	64.42	1774095
2025-02-18	65.00	69.82	64.70	67.24	4232630
2025-02-19	67.32	70.55	66.73	68.78	3230532
2025-02-20	68.98	70.31	67.04	68.00	2551479
2025-02-21	68.51	69.00	65.70	66.75	2427395
2025-02-24	66.72	67.44	65.16	66.24	2672795
2025-02-25	65.98	67.03	64.67	65.34	2392860
2025-02-26	66.11	66.41	63.69	64.38	3007171
2025-02-27	64.38	64.90	60.34	60.56	3034015
2025-02-28	60.53	63.59	60.15	62.34	3321487
2025-03-03	64.02	64.84	59.78	60.32	3066259
2025-03-04	59.99	62.59	59.06	60.96	3234970
2025-03-05	61.36	62.84	59.84	62.62	2005238
2025-03-06	0.00	0.00	0.00	60.98	2258506
2025-03-07	61.04	64.27	59.97	63.78	2339577
2025-03-10	61.96	63.52	60.13	61.03	2748594
2025-03-11	61.30	61.56	57.39	58.62	2732155
2025-03-12	59.69	60.50	58.38	58.61	1997151
2025-03-13	58.28	60.45	57.03	57.98	1385927
2025-03-14	59.46	61.13	59.11	60.79	1589849
2025-03-17	60.26	63.56	60.26	62.61	1628866
2025-03-18	61.77	62.44	60.76	62.31	2057673
2025-03-19	62.31	63.72	62.05	62.33	1570653
2025-03-20	61.50	62.33	60.21	60.54	1029383
2025-03-21	59.44	60.98	59.03	60.67	2111281
2025-03-24	62.21	64.52	61.86	63.40	1823599
2025-03-25	63.22	64.06	62.59	62.76	1120516
2025-03-26	62.83	63.47	59.50	60.45	1611008
2025-03-27	59.60	60.28	58.01	59.15	1493420
2025-03-28	58.29	58.95	54.97	55.30	2480256
2025-03-31	54.00	54.26	51.43	52.45	4332640
2025-04-01	52.23	53.18	50.68	52.92	3274130
2025-04-02	51.78	53.02	51.01	51.22	3357443
2025-04-03	47.95	48.22	42.14	43.06	8186632
2025-04-04	42.98	43.58	38.72	39.03	8420278
2025-04-07	37.17	42.07	34.69	39.57	6770816
2025-04-08	41.52	42.82	37.02	37.84	5621645
2025-04-09	37.85	47.02	36.62	46.44	8139689
2025-04-10	43.12	44.19	39.28	42.18	7675713
2025-04-11	41.30	43.38	40.21	43.28	3811890
2025-04-14	44.77	45.22	42.70	43.70	3430382
2025-04-15	43.75	44.29	42.94	43.64	1802794
2025-04-16	41.53	42.76	39.87	41.59	3473566
2025-04-17	41.87	41.87	40.16	41.18	2605434
2025-04-21	39.66	41.85	39.60	41.76	2688122
2025-04-22	42.22	43.60	41.59	42.24	3406727
2025-04-23	45.00	45.58	43.55	43.90	2442457
2025-04-24	46.00	49.24	45.49	49.09	3228765
2025-04-25	48.08	49.47	47.88	49.04	1747531
2025-04-28	48.86	49.53	47.74	48.96	2116489
2025-04-29	48.14	49.11	47.82	48.25	2337552
2025-04-30	46.72	49.08	46.42	48.93	1764325
2025-05-01	49.93	50.56	48.82	48.97	2074095
2025-05-02	50.43	52.46	49.48	51.89	2761011
2025-05-05	51.47	53.39	51.19	52.46	3195496
2025-05-06	48.65	49.05	45.17	47.59	7747199
2025-05-07	47.92	48.82	45.90	48.58	4229007
2025-05-08	49.11	50.28	48.10	49.18	2982108
2025-05-09	50.01	51.14	49.16	49.63	2492113
2025-05-12	54.05	57.01	54.05	56.00	5163546
2025-05-13	55.28	57.23	55.03	55.88	2907771
2025-05-14	55.99	56.45	54.55	54.90	2125243
2025-05-15	54.31	54.94	51.80	52.25	2879516
2025-05-16	52.09	52.67	51.50	52.53	1471468
2025-05-19	50.92	51.99	50.13	50.46	2326070
2025-05-20	49.90	50.50	49.37	50.36	2170965
2025-05-21	49.23	49.54	46.41	46.54	4513694
2025-05-22	46.64	48.17	46.42	47.43	2269670
2025-05-23	45.60	47.02	45.60	46.64	1874672
2025-05-27	47.97	48.94	46.99	47.83	2615212
2025-05-28	48.00	48.77	46.20	46.32	1572113
2025-05-29	47.26	47.26	45.51	46.01	1551520
2025-05-30	45.53	45.86	43.90	44.94	2523134
2025-06-02	44.68	45.50	44.15	44.86	1364586
2025-06-03	44.80	47.07	44.16	46.53	2172137
2025-06-04	46.88	48.09	46.12	47.64	2315642
2025-06-05	47.92	48.07	46.05	46.93	2774240
2025-06-06	48.36	49.17	47.80	48.02	2261166
2025-06-09	48.90	50.73	48.26	50.08	2158280
2025-06-10	50.50	51.60	49.96	51.26	2161667
2025-06-11	51.67	51.93	49.99	51.01	2078880
2025-06-12	50.43	51.11	49.48	49.53	1544511
2025-06-13	48.08	49.26	47.76	47.85	2305426
2025-06-16	48.92	49.66	47.76	47.86	2868217
2025-06-17	47.42	49.50	47.09	48.88	2347823
2025-06-18	49.05	51.40	48.53	50.99	3075271
2025-06-20	51.75	51.79	49.63	50.42	3509342
2025-06-23	50.08	51.88	49.15	49.69	1545908
2025-06-24	50.80	52.09	50.61	51.15	2207360
2025-06-25	51.40	51.88	50.33	50.81	1720743
2025-06-26	51.51	51.51	50.13	50.50	2367820
2025-06-27	50.75	51.16	49.30	50.19	1822222

Explore More About LSCC

Coins representing dividend payouts and trends

LSCC Dividend History

Discover Lattice Semiconductor 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

LSCC Stock Split History

Discover Lattice Semiconductor 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

LSCC Historical Prices

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

Web Analytics