NOK Historical Prices

Summary

Key Stock Metrics

3.60

(July 18, 2024)

52-Week Low

5.48

(March 18, 2025)

52-Week High

62.50

(June 20, 2000)

All-Time High

5.17

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-04-25	2.49	2.56	2.48	2.56	11923200
1995-04-26	2.55	2.60	2.54	2.55	5424000
1995-04-27	2.55	2.55	2.52	2.53	3276800
1995-04-28	2.55	2.58	2.55	2.56	5251200
1995-05-01	2.56	2.72	2.56	2.67	11635200
1995-05-02	2.67	2.77	2.66	2.70	13956800
1995-05-03	2.71	2.72	2.70	2.71	4651200
1995-05-04	2.72	2.74	2.70	2.71	7670400
1995-05-05	2.70	2.70	2.66	2.66	3988800
1995-05-08	2.69	2.77	2.69	2.77	7728000
1995-05-09	2.77	2.77	2.73	2.73	16246400
1995-05-10	2.74	2.77	2.72	2.75	11163200
1995-05-11	2.72	2.73	2.64	2.68	4208000
1995-05-12	2.66	2.69	2.64	2.66	5566400
1995-05-15	2.66	2.70	2.62	2.69	7481600
1995-05-16	2.68	2.73	2.68	2.72	9102400
1995-05-17	2.75	2.76	2.73	2.74	6251200
1995-05-18	2.71	2.73	2.70	2.70	4158400
1995-05-19	2.69	2.80	2.67	2.77	11795200
1995-05-22	2.77	2.88	2.77	2.84	16337600
1995-05-23	2.88	2.90	2.85	2.88	20038400
1995-05-24	2.88	2.97	2.88	2.95	15563200
1995-05-25	2.95	2.99	2.92	2.93	8780800
1995-05-26	2.96	2.98	2.93	2.94	3440000
1995-05-30	2.96	2.99	2.91	2.91	9096000
1995-05-31	2.86	2.91	2.82	2.91	6121600
1995-06-01	2.93	2.99	2.91	2.97	9982400
1995-06-02	2.97	3.01	2.97	3.00	16230400
1995-06-05	3.02	3.05	3.02	3.04	17460800
1995-06-06	3.03	3.05	3.02	3.03	6542400
1995-06-07	3.05	3.07	3.04	3.05	8446400
1995-06-08	3.06	3.11	3.06	3.10	12278400
1995-06-09	3.09	3.12	3.09	3.10	11968000
1995-06-12	3.13	3.18	3.13	3.16	11480000
1995-06-13	3.14	3.14	3.09	3.11	10796800
1995-06-14	3.05	3.05	2.95	2.96	5971200
1995-06-15	3.11	3.13	3.03	3.03	17000000
1995-06-16	3.23	3.42	3.22	3.41	52955200
1995-06-19	3.46	3.57	3.46	3.57	23577600
1995-06-20	3.53	3.68	3.48	3.64	31937600
1995-06-21	3.70	3.73	3.67	3.68	14299200
1995-06-22	3.70	3.78	3.70	3.77	12240000
1995-06-23	3.73	3.79	3.70	3.77	9782400
1995-06-26	3.73	3.74	3.59	3.59	7393600
1995-06-27	3.59	3.66	3.59	3.62	6212800
1995-06-28	3.55	3.60	3.50	3.51	12561600
1995-06-29	3.58	3.77	3.58	3.74	15412800
1995-06-30	3.73	3.83	3.73	3.74	16955200
1995-07-03	3.77	3.77	3.71	3.72	1737600
1995-07-05	3.84	3.95	3.80	3.95	22468800
1995-07-06	3.99	4.02	3.97	4.00	13304000
1995-07-07	3.94	4.14	3.94	4.08	15024000
1995-07-10	4.03	4.04	3.92	3.93	9931200
1995-07-11	3.92	4.12	3.86	4.10	16804800
1995-07-12	4.34	4.34	4.25	4.29	16016000
1995-07-13	4.29	4.42	4.29	4.34	12588800
1995-07-14	4.17	4.29	4.16	4.18	8707200
1995-07-17	4.22	4.31	4.22	4.30	6393600
1995-07-18	4.22	4.23	4.11	4.14	6913600
1995-07-19	3.98	4.09	3.72	4.02	18640000
1995-07-20	4.00	4.05	3.95	3.97	10768000
1995-07-21	3.84	4.03	3.77	4.02	30526400
1995-07-24	4.13	4.30	4.11	4.28	8396800
1995-07-25	4.34	4.34	4.26	4.26	8964800
1995-07-26	4.26	4.40	4.26	4.37	8400000
1995-07-27	4.34	4.36	4.33	4.34	5592000
1995-07-28	4.36	4.40	4.30	4.31	3859200
1995-07-31	4.22	4.23	4.11	4.13	9499200
1995-08-01	4.19	4.19	4.03	4.04	8752000
1995-08-02	4.09	4.20	4.09	4.10	14182400
1995-08-03	4.10	4.14	4.07	4.11	6286400
1995-08-04	4.12	4.18	4.12	4.16	4408000
1995-08-07	4.16	4.19	4.15	4.16	4934400
1995-08-08	4.16	4.17	4.06	4.13	7348800
1995-08-09	4.12	4.13	4.06	4.11	16929600
1995-08-10	4.14	4.25	4.14	4.19	9670400
1995-08-11	4.21	4.23	4.16	4.16	6937600
1995-08-14	4.16	4.27	4.16	4.20	4067200
1995-08-15	4.20	4.20	4.12	4.15	5288000
1995-08-16	4.14	4.16	4.11	4.11	3984000
1995-08-17	4.10	4.28	4.10	4.24	13014400
1995-08-18	4.30	4.30	4.22	4.23	6232000
1995-08-21	4.23	4.27	4.18	4.19	10689600
1995-08-22	4.19	4.21	4.13	4.18	4763200
1995-08-23	4.20	4.31	4.20	4.30	11598400
1995-08-24	4.36	4.38	4.30	4.34	10964800
1995-08-25	4.35	4.35	4.27	4.30	11188800
1995-08-28	4.31	4.31	4.23	4.23	4369600
1995-08-29	4.20	4.24	4.13	4.24	10665600
1995-08-30	4.26	4.35	4.26	4.34	11073600
1995-08-31	4.33	4.34	4.31	4.33	8040000
1995-09-01	4.32	4.33	4.30	4.31	4640000
1995-09-05	4.32	4.37	4.29	4.37	7790400
1995-09-06	4.47	4.68	4.45	4.60	21913600
1995-09-07	4.62	4.73	4.62	4.69	20886400
1995-09-08	4.65	4.65	4.55	4.59	11054400
1995-09-11	4.61	4.76	4.59	4.73	10809600
1995-09-12	4.76	4.79	4.68	4.69	8790400
1995-09-13	4.68	4.73	4.63	4.70	10056000
1995-09-14	4.76	4.88	4.75	4.77	15392000
1995-09-15	4.61	4.66	4.44	4.45	18126400
1995-09-18	4.58	4.58	4.48	4.52	14881600
1995-09-19	4.52	4.55	4.49	4.53	9848000
1995-09-20	4.42	4.50	4.39	4.41	10177600
1995-09-21	4.41	4.52	4.38	4.41	7137600
1995-09-22	4.25	4.42	4.25	4.42	10747200
1995-09-25	4.45	4.48	4.42	4.42	6696000
1995-09-26	4.46	4.50	4.25	4.28	7809600
1995-09-27	4.18	4.24	3.89	4.13	26540800
1995-09-28	4.22	4.32	4.16	4.27	17028800
1995-09-29	4.38	4.39	4.34	4.36	16899200
1995-10-02	4.34	4.34	4.22	4.26	9408000
1995-10-03	4.20	4.21	4.07	4.11	9680000
1995-10-04	4.06	4.06	3.90	3.90	10438400
1995-10-05	3.91	4.16	3.91	4.11	20408000
1995-10-06	4.13	4.17	4.03	4.13	14740800
1995-10-09	4.05	4.05	3.92	3.95	16390400
1995-10-10	3.59	3.85	3.59	3.77	45427200
1995-10-11	3.88	4.01	3.86	3.98	11262400
1995-10-12	4.05	4.30	4.04	4.29	12404800
1995-10-13	4.31	4.34	4.20	4.20	17752000
1995-10-16	4.20	4.21	4.09	4.12	6027200
1995-10-17	4.14	4.30	4.11	4.22	7955200
1995-10-18	4.33	4.36	4.27	4.30	12499200
1995-10-19	3.86	4.13	3.63	3.78	210164800
1995-10-20	3.78	3.81	3.62	3.62	56854400
1995-10-23	3.63	3.63	3.42	3.56	45572800
1995-10-24	3.66	3.68	3.54	3.62	26156800
1995-10-25	3.61	3.63	3.52	3.59	24251200
1995-10-26	3.59	3.60	3.42	3.55	12428800
1995-10-27	3.59	3.70	3.57	3.65	12755200
1995-10-30	3.66	3.68	3.52	3.54	11576000
1995-10-31	3.53	3.53	3.41	3.48	19558400
1995-11-01	3.48	3.49	3.33	3.41	12928000
1995-11-02	3.42	3.52	3.41	3.45	17553600
1995-11-03	3.53	3.69	3.52	3.64	16252800
1995-11-06	3.66	3.69	3.59	3.61	8512000
1995-11-07	3.60	3.60	3.45	3.47	12915200
1995-11-08	3.49	3.52	3.45	3.52	7955200
1995-11-09	3.59	3.64	3.56	3.63	14982400
1995-11-10	3.59	3.70	3.58	3.66	11144000
1995-11-13	3.63	3.63	3.56	3.57	2590400
1995-11-14	3.45	3.49	3.35	3.35	12104000
1995-11-15	3.49	3.49	3.35	3.46	15499200
1995-11-16	3.40	3.42	3.38	3.41	9088000
1995-11-17	3.34	3.37	3.24	3.32	13049600
1995-11-20	3.38	3.45	3.38	3.39	8590400
1995-11-21	3.33	3.34	3.17	3.21	29347200
1995-11-22	3.26	3.33	3.24	3.30	14433600
1995-11-24	3.30	3.40	3.29	3.40	2820800
1995-11-27	3.44	3.44	3.38	3.40	6556800
1995-11-28	3.38	3.55	3.36	3.55	13056000
1995-11-29	3.58	3.58	3.42	3.45	12352000
1995-11-30	3.44	3.46	3.38	3.39	14086400
1995-12-01	3.38	3.38	3.25	3.27	25180800
1995-12-04	3.22	3.27	3.22	3.27	19355200
1995-12-05	3.23	3.27	3.15	3.20	33470400
1995-12-06	3.19	3.20	3.06	3.09	39952000
1995-12-07	3.09	3.10	2.95	2.99	49438400
1995-12-08	3.05	3.27	3.02	3.27	24982400
1995-12-11	3.22	3.27	3.18	3.23	8620800
1995-12-12	3.23	3.23	3.12	3.15	7297600
1995-12-13	3.09	3.10	2.88	2.89	62142400
1995-12-14	2.28	2.30	2.06	2.22	326966400
1995-12-15	2.23	2.31	2.07	2.09	144761600
1995-12-18	2.13	2.13	1.95	2.05	95198400
1995-12-19	2.06	2.10	1.95	2.07	124068800
1995-12-20	2.16	2.27	2.15	2.23	86672000
1995-12-21	2.30	2.39	2.30	2.38	49948800
1995-12-22	2.47	2.47	2.35	2.36	23601600
1995-12-26	2.38	2.51	2.38	2.51	14404800
1995-12-27	2.50	2.51	2.41	2.43	16361600
1995-12-28	2.41	2.41	2.37	2.40	11036800
1995-12-29	2.40	2.44	2.40	2.44	9038400
1996-01-02	2.45	2.50	2.45	2.50	19480000
1996-01-03	2.53	2.55	2.41	2.44	30825600
1996-01-04	2.38	2.39	2.29	2.34	30915200
1996-01-05	2.29	2.30	2.19	2.21	38430400
1996-01-08	2.23	2.23	2.19	2.19	13472000
1996-01-09	2.19	2.20	2.14	2.19	31497600
1996-01-10	2.07	2.20	2.07	2.16	55036800
1996-01-11	2.20	2.27	2.15	2.27	23392000
1996-01-12	2.26	2.26	2.18	2.19	16252800
1996-01-15	2.19	2.21	2.10	2.13	19161600
1996-01-16	2.17	2.25	2.12	2.25	24937600
1996-01-17	2.18	2.30	2.18	2.20	23654400
1996-01-18	2.27	2.30	2.23	2.29	19584000
1996-01-19	2.29	2.33	2.25	2.30	14358400
1996-01-22	2.28	2.37	2.27	2.37	18649600
1996-01-23	2.34	2.38	2.31	2.34	12208000
1996-01-24	2.34	2.38	2.34	2.38	11956800
1996-01-25	2.39	2.40	2.30	2.30	12766400
1996-01-26	2.26	2.35	2.26	2.35	9320000
1996-01-29	2.34	2.36	2.30	2.35	6232000
1996-01-30	2.37	2.41	2.37	2.38	11009600
1996-01-31	2.38	2.38	2.30	2.34	15692800
1996-02-01	2.35	2.45	2.35	2.43	20092800
1996-02-02	2.44	2.45	2.38	2.41	12364800
1996-02-05	2.41	2.45	2.39	2.45	15097600
1996-02-06	2.45	2.48	2.45	2.45	23035200
1996-02-07	2.44	2.44	2.31	2.36	21779200
1996-02-08	2.35	2.39	2.31	2.34	11699200
1996-02-09	2.34	2.34	2.26	2.31	11792000
1996-02-12	2.37	2.38	2.33	2.36	15979200
1996-02-13	2.32	2.34	2.30	2.31	9363200
1996-02-14	2.32	2.33	2.27	2.27	18016000
1996-02-15	2.24	2.28	2.21	2.24	20022400
1996-02-16	2.23	2.23	2.18	2.22	16977600
1996-02-20	2.20	2.24	2.19	2.23	12953600
1996-02-21	2.27	2.35	2.26	2.32	19913600
1996-02-22	2.34	2.46	2.34	2.44	20488000
1996-02-23	2.44	2.45	2.33	2.34	25913600
1996-02-26	2.33	2.36	2.30	2.34	7737600
1996-02-27	2.34	2.34	2.27	2.34	15232000
1996-02-28	2.20	2.23	2.16	2.20	74684800
1996-02-29	2.16	2.20	2.14	2.18	29550400
1996-03-01	2.20	2.21	2.17	2.18	20112000
1996-03-04	2.23	2.23	2.20	2.21	11776000
1996-03-05	2.23	2.30	2.23	2.28	19464000
1996-03-06	2.30	2.32	2.21	2.23	32654400
1996-03-07	2.24	2.26	2.23	2.26	26736000
1996-03-08	2.21	2.27	2.19	2.20	19396800
1996-03-11	2.20	2.29	2.20	2.28	11384000
1996-03-12	2.27	2.29	2.24	2.27	10814400
1996-03-13	2.27	2.29	2.25	2.27	11244800
1996-03-14	2.27	2.28	2.22	2.22	24582400
1996-03-15	2.23	2.25	2.20	2.22	9507200
1996-03-18	2.25	2.27	2.23	2.25	19100800
1996-03-19	2.26	2.27	2.23	2.27	14572800
1996-03-20	2.26	2.26	2.20	2.23	9579200
1996-03-21	2.20	2.21	2.18	2.20	10147200
1996-03-22	2.21	2.21	2.20	2.20	4259200
1996-03-25	2.20	2.20	2.16	2.17	20464000
1996-03-26	2.14	2.15	2.13	2.14	14891200
1996-03-27	2.13	2.20	2.12	2.13	11068800
1996-03-28	2.13	2.15	2.13	2.15	7558400
1996-03-29	2.16	2.16	2.13	2.14	105312000
1996-04-01	2.14	2.15	2.09	2.13	124851200
1996-04-02	2.12	2.12	2.04	2.06	134948800
1996-04-03	2.06	2.06	2.00	2.02	137374400
1996-04-04	2.00	2.02	1.96	1.99	58804800
1996-04-08	1.96	2.01	1.95	1.98	18091200
1996-04-09	2.03	2.03	1.99	1.99	44241600
1996-04-10	2.08	2.14	2.05	2.09	32020800
1996-04-11	2.09	2.09	2.03	2.05	8222400
1996-04-12	2.05	2.07	2.04	2.06	4292800
1996-04-15	2.06	2.12	2.06	2.11	10238400
1996-04-16	2.11	2.11	2.07	2.09	8160000
1996-04-17	2.08	2.09	2.07	2.09	2227200
1996-04-18	2.12	2.23	2.10	2.22	15430400
1996-04-19	2.21	2.23	2.18	2.19	10102400
1996-04-22	2.19	2.21	2.18	2.21	8937600
1996-04-23	2.21	2.23	2.20	2.22	59190400
1996-04-24	2.23	2.27	2.20	2.24	20710400
1996-04-25	2.23	2.24	2.20	2.23	18260800
1996-04-26	2.22	2.24	2.21	2.22	11030400
1996-04-29	2.18	2.25	2.16	2.23	10116800
1996-04-30	2.23	2.29	2.22	2.28	17889600
1996-05-01	2.27	2.27	2.24	2.26	16035200
1996-05-02	2.26	2.27	2.23	2.24	13265600
1996-05-03	2.27	2.39	2.26	2.39	29257600
1996-05-06	2.35	2.37	2.32	2.36	17126400
1996-05-07	2.33	2.35	2.31	2.33	23654400
1996-05-08	2.32	2.34	2.27	2.33	15828800
1996-05-09	2.19	2.36	2.09	2.32	80729600
1996-05-10	2.30	2.30	2.21	2.23	40001600
1996-05-13	2.21	2.24	2.19	2.23	14425600
1996-05-14	2.24	2.26	2.21	2.23	12948800
1996-05-15	2.25	2.30	2.25	2.27	22804800
1996-05-16	2.26	2.30	2.25	2.27	15180800
1996-05-17	2.27	2.28	2.25	2.27	20388800
1996-05-20	2.44	2.49	2.41	2.46	112548800
1996-05-21	2.45	2.45	2.41	2.43	26483200
1996-05-22	2.41	2.45	2.41	2.43	10408000
1996-05-23	2.45	2.47	2.41	2.46	30968000
1996-05-24	2.45	2.63	2.45	2.55	55464000
1996-05-28	2.53	2.56	2.49	2.51	19667200
1996-05-29	2.50	2.53	2.45	2.52	16748800
1996-05-30	2.52	2.68	2.52	2.65	31219200
1996-05-31	2.70	2.80	2.66	2.72	34633600
1996-06-03	2.67	2.68	2.64	2.65	18947200
1996-06-04	2.61	2.63	2.59	2.60	16006400
1996-06-05	2.56	2.56	2.47	2.52	25208000
1996-06-06	2.52	2.52	2.48	2.49	21884800
1996-06-07	2.42	2.48	2.41	2.47	8848000
1996-06-10	2.49	2.49	2.41	2.44	6678400
1996-06-11	2.44	2.48	2.43	2.45	7275200
1996-06-12	2.50	2.55	2.47	2.52	19046400
1996-06-13	2.52	2.52	2.45	2.48	7883200
1996-06-14	2.47	2.47	2.45	2.47	6336000
1996-06-17	2.44	2.45	2.41	2.42	6092800
1996-06-18	2.43	2.48	2.43	2.43	12672000
1996-06-19	2.44	2.45	2.42	2.45	9436800
1996-06-20	2.44	2.45	2.40	2.41	11038400
1996-06-21	2.41	2.41	2.34	2.36	13544000
1996-06-24	2.37	2.38	2.30	2.31	11412800
1996-06-25	2.32	2.32	2.29	2.30	11152000
1996-06-26	2.30	2.30	2.23	2.25	15929600
1996-06-27	2.26	2.29	2.23	2.29	12835200
1996-06-28	2.31	2.32	2.29	2.31	11324800
1996-07-01	2.34	2.40	2.33	2.40	10980800
1996-07-02	2.39	2.44	2.37	2.41	9825600
1996-07-03	2.40	2.40	2.38	2.38	4566400
1996-07-05	2.33	2.34	2.30	2.30	5616000
1996-07-08	2.31	2.41	2.31	2.36	12665600
1996-07-09	2.39	2.41	2.38	2.39	8683200
1996-07-10	2.25	2.29	2.23	2.29	41388800
1996-07-11	2.25	2.25	2.18	2.20	17987200
1996-07-12	2.20	2.20	2.15	2.16	7728000
1996-07-15	2.15	2.16	2.05	2.05	18040000
1996-07-16	2.09	2.13	2.02	2.10	20988800
1996-07-17	2.16	2.20	2.15	2.20	8827200
1996-07-18	2.19	2.20	2.16	2.19	11340800
1996-07-19	2.14	2.19	2.13	2.16	11254400
1996-07-22	2.16	2.18	2.13	2.13	4032000
1996-07-23	2.17	2.18	2.12	2.13	7492800
1996-07-24	2.09	2.16	2.08	2.12	7816000
1996-07-25	2.13	2.17	2.13	2.17	4398400
1996-07-26	2.19	2.23	2.18	2.23	4419200
1996-07-29	2.21	2.23	2.16	2.17	7796800
1996-07-30	2.18	2.20	2.17	2.18	5169600
1996-07-31	2.20	2.23	2.20	2.20	6673600
1996-08-01	2.21	2.25	2.21	2.25	7788800
1996-08-02	2.27	2.34	2.27	2.34	9180800
1996-08-05	2.33	2.34	2.30	2.30	4427200
1996-08-06	2.28	2.28	2.21	2.27	8235200
1996-08-07	2.27	2.30	2.26	2.28	6468800
1996-08-08	2.53	2.61	2.44	2.49	81670400
1996-08-09	2.48	2.49	2.45	2.47	11966400
1996-08-12	2.48	2.52	2.47	2.51	7704000
1996-08-13	2.50	2.52	2.45	2.46	5289600
1996-08-14	2.46	2.48	2.44	2.47	8486400
1996-08-15	2.50	2.53	2.49	2.51	11808000
1996-08-16	2.50	2.50	2.48	2.50	5115200
1996-08-19	2.48	2.49	2.47	2.47	3260800
1996-08-20	2.50	2.55	2.49	2.54	7700800
1996-08-21	2.53	2.53	2.51	2.52	5750400
1996-08-22	2.52	2.57	2.51	2.56	9942400
1996-08-23	2.56	2.57	2.53	2.56	4328000
1996-08-26	2.57	2.59	2.55	2.55	3865600
1996-08-27	2.59	2.60	2.56	2.58	5857600
1996-08-28	2.59	2.68	2.59	2.66	14768000
1996-08-29	2.66	2.68	2.63	2.65	10216000
1996-08-30	2.64	2.64	2.62	2.64	5572800
1996-09-03	2.57	2.59	2.56	2.59	8947200
1996-09-04	2.57	2.63	2.56	2.62	12675200
1996-09-05	2.58	2.59	2.54	2.55	3355200
1996-09-06	2.55	2.62	2.55	2.60	9016000
1996-09-09	2.62	2.63	2.60	2.62	7577600
1996-09-10	2.59	2.62	2.56	2.58	11945600
1996-09-11	2.53	2.60	2.53	2.59	14254400
1996-09-12	2.59	2.60	2.55	2.55	10406400
1996-09-13	2.59	2.70	2.58	2.68	15523200
1996-09-16	2.69	2.76	2.68	2.75	17288000
1996-09-17	2.75	2.75	2.70	2.70	8275200
1996-09-18	2.69	2.69	2.66	2.67	5788800
1996-09-19	2.65	2.69	2.65	2.67	4560000
1996-09-20	2.67	2.71	2.66	2.70	5633600
1996-09-23	2.69	2.70	2.67	2.70	3388800
1996-09-24	2.68	2.73	2.67	2.71	6297600
1996-09-25	2.74	2.77	2.73	2.76	7435200
1996-09-26	2.79	2.83	2.77	2.80	16368000
1996-09-27	2.80	2.83	2.77	2.81	11299200
1996-09-30	2.79	2.80	2.76	2.77	6212800
1996-10-01	2.77	2.78	2.71	2.75	11027200
1996-10-02	2.78	2.86	2.76	2.84	20516800
1996-10-03	2.90	2.98	2.87	2.95	34654400
1996-10-04	2.95	2.97	2.91	2.91	19739200
1996-10-07	2.89	2.90	2.84	2.84	12409600
1996-10-08	2.88	2.91	2.88	2.90	13748800
1996-10-09	2.88	2.88	2.81	2.82	7616000
1996-10-10	2.77	2.79	2.72	2.77	17664000
1996-10-11	2.81	2.84	2.80	2.82	10214400
1996-10-14	2.81	2.83	2.81	2.82	4916800
1996-10-15	2.88	2.88	2.82	2.82	14366400
1996-10-16	2.84	2.84	2.79	2.80	6915200
1996-10-17	2.90	2.91	2.86	2.89	9929600
1996-10-18	2.95	2.97	2.93	2.93	14128000
1996-10-21	2.92	2.92	2.90	2.91	7486400
1996-10-22	2.92	2.93	2.86	2.87	9713600
1996-10-23	2.88	2.91	2.84	2.89	7449600
1996-10-24	2.92	2.95	2.91	2.91	6577600
1996-10-25	2.91	2.97	2.91	2.97	10022400
1996-10-28	2.98	2.98	2.93	2.94	9326400
1996-10-29	2.92	2.92	2.85	2.86	12390400
1996-10-30	2.87	2.87	2.82	2.84	5683200
1996-10-31	2.86	2.91	2.84	2.90	7273600
1996-11-01	2.90	2.91	2.87	2.91	3801600
1996-11-04	2.89	2.91	2.88	2.88	2348800
1996-11-05	2.91	2.95	2.91	2.94	8984000
1996-11-06	2.94	3.05	2.94	3.02	10993600
1996-11-07	3.01	3.07	3.01	3.06	8737600
1996-11-08	3.06	3.16	3.06	3.12	11361600
1996-11-11	3.17	3.23	3.16	3.23	20217600
1996-11-12	3.21	3.22	3.16	3.19	11486400
1996-11-13	3.14	3.20	3.13	3.19	12513600
1996-11-14	3.42	3.70	3.38	3.63	104620800
1996-11-15	3.58	3.59	3.51	3.56	30259200
1996-11-18	3.55	3.55	3.49	3.53	20078400
1996-11-19	3.48	3.55	3.48	3.54	14120000
1996-11-20	3.55	3.63	3.55	3.57	16166400
1996-11-21	3.57	3.63	3.55	3.61	6766400
1996-11-22	3.61	3.69	3.61	3.63	12118400
1996-11-25	3.65	3.66	3.62	3.65	4865600
1996-11-26	3.59	3.59	3.51	3.51	11017600
1996-11-27	3.48	3.52	3.42	3.51	13296000
1996-11-29	3.50	3.52	3.48	3.51	1996800
1996-12-02	3.51	3.52	3.48	3.51	7230400
1996-12-03	3.52	3.62	3.51	3.57	13836800
1996-12-04	3.55	3.60	3.52	3.57	17065600
1996-12-05	3.55	3.57	3.52	3.52	11793600
1996-12-06	3.43	3.46	3.40	3.41	22496000
1996-12-09	3.46	3.53	3.45	3.53	8896000
1996-12-10	3.55	3.63	3.55	3.59	12694400
1996-12-11	3.48	3.55	3.47	3.50	13870400
1996-12-12	3.54	3.57	3.48	3.48	11907200
1996-12-13	3.46	3.48	3.43	3.44	7824000
1996-12-16	3.42	3.43	3.37	3.37	9142400
1996-12-17	3.33	3.38	3.33	3.38	18486400
1996-12-18	3.43	3.65	3.43	3.58	24112000
1996-12-19	3.55	3.59	3.48	3.57	19040000
1996-12-20	3.55	3.55	3.49	3.53	13008000
1996-12-23	3.52	3.55	3.51	3.51	5171200
1996-12-24	3.52	3.53	3.51	3.52	2140800
1996-12-26	3.53	3.59	3.53	3.56	2355200
1996-12-27	3.56	3.59	3.56	3.59	2432000
1996-12-30	3.59	3.62	3.59	3.59	7016000
1996-12-31	3.58	3.60	3.56	3.60	4070400
1997-01-02	3.60	3.60	3.52	3.53	8228800
1997-01-03	3.57	3.62	3.57	3.61	9214400
1997-01-06	3.60	3.66	3.59	3.60	16246400
1997-01-07	3.63	3.74	3.61	3.73	17148800
1997-01-08	3.82	3.88	3.75	3.79	30312000
1997-01-09	3.86	3.98	3.86	3.94	51264000
1997-01-10	3.90	4.02	3.90	3.97	55070400
1997-01-13	3.97	3.98	3.91	3.95	19433600
1997-01-14	3.97	3.99	3.95	3.97	11524800
1997-01-15	3.98	4.09	3.98	4.06	18424000
1997-01-16	4.07	4.08	4.04	4.05	9273600
1997-01-17	4.00	4.06	3.98	4.06	13611200
1997-01-20	4.10	4.20	4.09	4.16	20536000
1997-01-21	4.13	4.17	4.11	4.15	12571200
1997-01-22	4.12	4.20	4.09	4.20	17451200
1997-01-23	4.19	4.24	4.09	4.11	17840000
1997-01-24	4.08	4.09	4.03	4.05	10372800
1997-01-27	4.00	4.02	3.91	3.91	11604800
1997-01-28	3.97	4.04	3.95	3.96	10816000
1997-01-29	3.93	3.96	3.88	3.95	15068800
1997-01-30	3.95	4.05	3.95	4.05	11876800
1997-01-31	4.11	4.23	4.10	4.19	22024000
1997-02-03	4.15	4.16	4.11	4.11	19304000
1997-02-04	4.11	4.16	4.08	4.16	6582400
1997-02-05	4.18	4.19	4.10	4.12	13299200
1997-02-06	4.09	4.12	4.05	4.09	16737600
1997-02-07	4.10	4.12	4.00	4.11	18638400
1997-02-10	4.10	4.19	4.10	4.18	22214400
1997-02-11	4.16	4.16	3.99	4.09	23094400
1997-02-12	4.07	4.21	4.05	4.19	17163200
1997-02-13	4.16	4.16	3.91	4.00	83198400
1997-02-14	3.95	4.01	3.85	3.86	24268800
1997-02-18	3.86	3.88	3.69	3.75	31108800
1997-02-19	3.79	3.88	3.75	3.84	45651200
1997-02-20	3.85	3.89	3.77	3.78	18408000
1997-02-21	3.80	3.82	3.77	3.79	13841600
1997-02-24	3.77	3.86	3.76	3.84	15737600
1997-02-25	3.86	3.87	3.80	3.84	8484800
1997-02-26	3.88	3.88	3.74	3.79	9222400
1997-02-27	3.81	3.83	3.76	3.76	11075200
1997-02-28	3.75	3.75	3.64	3.66	22091200
1997-03-03	3.66	3.72	3.65	3.70	8460800
1997-03-04	3.77	3.82	3.75	3.78	14203200
1997-03-05	3.83	3.84	3.77	3.80	12465600
1997-03-06	3.82	3.84	3.79	3.84	7204800
1997-03-07	3.87	3.95	3.82	3.85	15291200
1997-03-10	3.91	4.05	3.89	4.05	11769600
1997-03-11	4.04	4.05	3.98	4.04	6950400
1997-03-12	4.00	4.00	3.91	3.95	8212800
1997-03-13	3.89	3.95	3.84	3.88	6852800
1997-03-14	3.89	3.93	3.89	3.92	7092800
1997-03-17	3.91	3.91	3.86	3.89	6299200
1997-03-18	3.88	3.88	3.82	3.86	4433600
1997-03-19	3.81	3.83	3.70	3.74	8924800
1997-03-20	3.73	3.77	3.67	3.75	8934400
1997-03-21	3.79	3.80	3.76	3.78	5625600
1997-03-24	3.77	3.77	3.66	3.74	8636800
1997-03-25	3.74	3.77	3.70	3.73	5568000
1997-03-26	3.74	3.84	3.73	3.81	8849600
1997-03-27	3.77	3.80	3.70	3.71	3673600
1997-03-31	3.71	3.71	3.63	3.64	15545600
1997-04-01	3.66	3.67	3.57	3.67	12516800
1997-04-02	3.55	3.56	3.45	3.48	18107200
1997-04-03	3.55	3.56	3.49	3.52	41105600
1997-04-04	3.48	3.63	3.48	3.60	23270400
1997-04-07	3.70	3.74	3.67	3.73	27481600
1997-04-08	3.76	3.77	3.73	3.76	18171200
1997-04-09	3.78	3.78	3.68	3.69	12876800
1997-04-10	3.70	3.73	3.69	3.72	2704000
1997-04-11	3.66	3.67	3.60	3.61	6289600
1997-04-14	3.59	3.59	3.52	3.56	12046400
1997-04-15	3.58	3.59	3.51	3.51	17603200
1997-04-16	3.52	3.60	3.51	3.60	12712000
1997-04-17	3.60	3.60	3.56	3.59	7787200
1997-04-18	3.64	3.71	3.61	3.68	8211200
1997-04-21	3.69	3.70	3.64	3.65	4899200
1997-04-22	3.66	3.70	3.63	3.69	4443200
1997-04-23	3.70	3.70	3.65	3.68	6337600
1997-04-24	3.68	3.72	3.66	3.71	14576000
1997-04-25	3.73	3.74	3.54	3.55	13963200
1997-04-28	3.63	3.64	3.59	3.61	11246400
1997-04-29	3.84	3.93	3.75	3.85	57092800
1997-04-30	3.87	4.05	3.87	4.04	44702400
1997-05-01	4.05	4.09	3.96	3.99	13235200
1997-05-02	3.95	4.02	3.95	4.00	18387200
1997-05-05	3.98	4.08	3.91	4.07	23620800
1997-05-06	4.03	4.06	4.00	4.00	12931200
1997-05-07	3.97	3.98	3.90	3.91	9998400
1997-05-08	3.88	3.98	3.88	3.97	9156800
1997-05-09	4.03	4.04	3.93	3.97	6000000
1997-05-12	4.00	4.05	4.00	4.05	11376000
1997-05-13	4.05	4.08	4.02	4.03	8740800
1997-05-14	4.05	4.14	4.05	4.14	14468800
1997-05-15	4.10	4.14	4.09	4.12	9886400
1997-05-16	4.12	4.18	4.09	4.11	10612800
1997-05-19	4.07	4.11	4.02	4.07	8555200
1997-05-20	4.09	4.17	4.09	4.17	9294400
1997-05-21	4.23	4.25	4.21	4.25	17532800
1997-05-22	4.24	4.28	4.24	4.28	23744000
1997-05-23	4.33	4.35	4.32	4.34	21342400
1997-05-27	4.26	4.32	4.25	4.30	9868800
1997-05-28	4.26	4.28	4.23	4.24	12396800
1997-05-29	4.21	4.26	4.21	4.23	3321600
1997-05-30	4.10	4.14	4.06	4.13	23286400
1997-06-02	4.17	4.17	4.12	4.16	9468800
1997-06-03	4.16	4.23	4.15	4.18	10904000
1997-06-04	4.17	4.18	4.04	4.07	7332800
1997-06-05	4.09	4.14	4.09	4.10	4430400
1997-06-06	4.11	4.34	4.10	4.30	12534400
1997-06-09	4.30	4.33	4.28	4.30	19848000
1997-06-10	4.31	4.31	4.26	4.27	11432000
1997-06-11	4.39	4.43	4.34	4.34	28793600
1997-06-12	4.38	4.45	4.36	4.38	31187200
1997-06-13	4.38	4.41	4.32	4.37	9974400
1997-06-16	4.38	4.41	4.36	4.38	7331200
1997-06-17	4.33	4.42	4.30	4.35	10966400
1997-06-18	4.37	4.41	4.36	4.38	6302400
1997-06-19	4.42	4.55	4.40	4.47	9440000
1997-06-20	4.48	4.55	4.45	4.48	8468800
1997-06-23	4.57	4.59	4.48	4.49	14020800
1997-06-24	4.55	4.66	4.55	4.63	18729600
1997-06-25	4.75	4.79	4.63	4.64	92801600
1997-06-26	4.69	4.72	4.60	4.65	18809600
1997-06-27	4.70	4.73	4.66	4.71	14502400
1997-06-30	4.66	4.69	4.61	4.61	8852800
1997-07-01	4.63	4.66	4.48	4.55	21212800
1997-07-02	4.58	4.65	4.57	4.65	8888000
1997-07-03	4.72	4.80	4.72	4.73	11126400
1997-07-07	4.90	4.91	4.84	4.86	11364800
1997-07-08	4.93	5.00	4.91	5.00	14428800
1997-07-09	5.18	5.18	5.05	5.07	16206400
1997-07-10	5.02	5.05	4.91	4.97	10208000
1997-07-11	4.98	5.04	4.94	4.95	5392000
1997-07-14	5.05	5.06	4.95	5.02	8678400
1997-07-15	5.01	5.05	4.95	5.02	9475200
1997-07-16	5.20	5.35	5.19	5.33	13211200
1997-07-17	5.32	5.32	5.22	5.23	9576000
1997-07-18	5.16	5.17	5.02	5.02	16366400
1997-07-21	5.06	5.06	4.83	4.87	25092800
1997-07-22	4.94	4.97	4.81	4.90	22204800
1997-07-23	4.96	4.96	4.87	4.91	15024000
1997-07-24	5.16	5.18	5.09	5.14	16881600
1997-07-25	5.16	5.22	5.12	5.18	7840000
1997-07-28	5.16	5.16	5.13	5.16	5016000
1997-07-29	5.16	5.31	5.13	5.28	13321600
1997-07-30	5.33	5.41	5.32	5.38	13356800
1997-07-31	5.42	5.43	5.31	5.35	6905600
1997-08-01	5.34	5.52	5.25	5.46	17859200
1997-08-04	5.35	5.45	5.22	5.27	24016000
1997-08-05	5.27	5.33	5.26	5.32	14961600
1997-08-06	5.40	5.46	5.35	5.41	13352000
1997-08-07	5.47	5.51	5.32	5.37	13868800
1997-08-08	5.30	5.37	5.13	5.23	14278400
1997-08-11	5.28	5.30	5.19	5.30	8420800
1997-08-12	5.31	5.32	5.19	5.20	8924800
1997-08-13	5.28	5.32	5.21	5.25	9083200
1997-08-14	5.26	5.27	5.16	5.20	4995200
1997-08-15	5.19	5.19	5.06	5.07	7691200
1997-08-18	5.12	5.13	4.97	5.09	9880000
1997-08-19	5.16	5.27	5.16	5.23	10161600
1997-08-20	5.26	5.31	5.23	5.31	9332800
1997-08-21	5.28	5.29	5.14	5.18	7800000
1997-08-22	5.00	5.09	4.92	5.03	22284800
1997-08-25	5.04	5.04	4.91	4.96	9134400
1997-08-26	4.95	5.00	4.85	4.89	11129600
1997-08-27	4.95	4.97	4.82	4.95	13129600
1997-08-28	4.92	4.94	4.88	4.90	9529600
1997-08-29	4.85	4.88	4.80	4.84	6779200
1997-09-02	4.93	5.04	4.93	5.04	14801600
1997-09-03	5.06	5.21	5.06	5.19	17022400
1997-09-04	5.16	5.23	5.12	5.20	12310400
1997-09-05	5.25	5.28	5.20	5.26	9587200
1997-09-08	5.25	5.29	5.21	5.21	9936000
1997-09-09	5.20	5.28	5.20	5.26	8635200
1997-09-10	5.23	5.23	5.11	5.14	9667200
1997-09-11	5.13	5.16	5.00	5.00	9374400
1997-09-12	5.13	5.15	5.10	5.14	12929600
1997-09-15	5.21	5.21	5.08	5.09	18504000
1997-09-16	5.12	5.26	5.11	5.24	11619200
1997-09-17	5.20	5.21	5.15	5.19	11889600
1997-09-18	5.20	5.36	5.20	5.25	12227200
1997-09-19	5.31	5.41	5.31	5.38	8681600
1997-09-22	5.41	5.46	5.38	5.41	7824000
1997-09-23	5.46	5.53	5.43	5.53	11716800
1997-09-24	5.61	5.67	5.57	5.61	9094400
1997-09-25	5.60	5.60	5.52	5.58	9332800
1997-09-26	5.68	5.78	5.65	5.78	20923200
1997-09-29	5.79	5.86	5.75	5.83	9084800
1997-09-30	5.87	5.95	5.86	5.86	19907200
1997-10-01	5.91	6.00	5.91	6.00	10260800
1997-10-02	6.05	6.05	5.90	5.95	8976000
1997-10-03	6.06	6.17	6.05	6.14	17369600
1997-10-06	6.14	6.17	6.07	6.16	7065600
1997-10-07	6.17	6.36	6.16	6.36	9299200
1997-10-08	6.38	6.40	6.16	6.25	16504000
1997-10-09	6.11	6.33	6.10	6.27	10740800
1997-10-10	6.14	6.20	6.13	6.18	6264000
1997-10-13	6.20	6.22	6.14	6.16	5443200
1997-10-14	6.16	6.25	6.04	6.18	18108800
1997-10-15	6.08	6.14	6.06	6.12	11577600
1997-10-16	6.13	6.15	6.02	6.04	10209600
1997-10-17	5.91	5.94	5.78	5.93	22168000
1997-10-20	5.94	6.07	5.91	6.06	8675200
1997-10-21	6.19	6.36	6.17	6.32	16040000
1997-10-22	6.29	6.38	6.13	6.36	11017600
1997-10-23	6.02	6.15	5.97	5.98	32012800
1997-10-24	6.06	6.06	5.59	5.64	46971200
1997-10-27	5.58	5.59	4.96	4.96	34523200
1997-10-28	4.81	5.54	4.69	5.52	66283200
1997-10-29	5.59	5.70	5.37	5.41	28393600
1997-10-30	5.43	5.58	5.19	5.26	43380800
1997-10-31	5.63	5.63	5.38	5.52	18536000
1997-11-03	5.63	5.68	5.52	5.68	18286400
1997-11-04	5.57	5.71	5.53	5.66	12774400
1997-11-05	5.72	5.77	5.65	5.72	13582400
1997-11-06	5.61	5.67	5.59	5.61	10182400
1997-11-07	5.40	5.56	5.37	5.52	16724800
1997-11-10	5.57	5.64	5.42	5.46	10968000
1997-11-11	5.47	5.47	5.29	5.29	16155200
1997-11-12	5.19	5.20	4.81	4.84	50536000
1997-11-13	5.02	5.11	4.76	5.06	27539200
1997-11-14	5.03	5.29	4.98	5.23	22731200
1997-11-17	5.34	5.50	5.28	5.45	18620800
1997-11-18	5.45	5.45	5.34	5.34	16188800
1997-11-19	5.35	5.45	5.30	5.41	10560000
1997-11-20	5.50	5.57	5.44	5.54	10160000
1997-11-21	5.56	5.61	5.45	5.48	12126400
1997-11-24	5.36	5.39	5.11	5.13	21160000
1997-11-25	5.17	5.25	5.11	5.14	21556800
1997-11-26	5.16	5.16	4.97	5.04	15564800
1997-11-28	5.02	5.20	5.02	5.20	4708800
1997-12-01	5.16	5.18	4.97	5.15	28993600
1997-12-02	5.09	5.09	4.78	4.84	54036800
1997-12-03	4.70	4.79	4.52	4.71	68785600
1997-12-04	4.92	4.94	4.84	4.92	54491200
1997-12-05	4.85	5.09	4.85	5.01	18120000
1997-12-08	5.03	5.22	5.00	5.04	18740800
1997-12-09	4.84	4.95	4.83	4.83	15724800
1997-12-10	4.68	4.71	4.44	4.49	45150400
1997-12-11	4.38	4.39	4.23	4.32	51884800
1997-12-12	4.41	4.45	4.17	4.31	26644800
1997-12-15	4.29	4.33	4.13	4.23	31830400
1997-12-16	4.34	4.46	4.27	4.30	24652800
1997-12-17	4.53	4.63	4.43	4.47	17952000
1997-12-18	4.43	4.45	4.28	4.38	16120000
1997-12-19	4.22	4.35	4.09	4.32	22902400
1997-12-22	4.38	4.44	4.20	4.21	8142400
1997-12-23	4.34	4.34	4.01	4.03	16971200
1997-12-24	4.06	4.09	3.95	4.05	4321600
1997-12-26	4.04	4.13	4.00	4.13	3017600
1997-12-29	4.23	4.39	4.23	4.37	13955200
1997-12-30	4.38	4.45	4.38	4.42	8875200
1997-12-31	4.44	4.48	4.29	4.34	8083200
1998-01-02	4.48	4.63	4.47	4.62	13675200
1998-01-05	4.67	4.72	4.55	4.55	23368000
1998-01-06	4.56	4.67	4.53	4.64	20313600
1998-01-07	4.70	4.75	4.58	4.63	17512000
1998-01-08	4.62	4.72	4.57	4.60	12860800
1998-01-09	4.51	4.53	4.34	4.34	16168000
1998-01-12	4.18	4.30	4.16	4.26	11566400
1998-01-13	4.32	4.38	4.30	4.34	17854400
1998-01-14	4.45	4.63	4.41	4.63	21372800
1998-01-15	4.64	4.72	4.56	4.57	19608000
1998-01-16	4.66	4.72	4.60	4.62	18907200
1998-01-20	4.67	4.81	4.63	4.80	18326400
1998-01-21	4.71	4.76	4.68	4.70	9752000
1998-01-22	4.65	4.75	4.62	4.64	10292800
1998-01-23	4.64	4.66	4.59	4.63	13356800
1998-01-26	4.68	4.68	4.51	4.56	10614400
1998-01-27	4.57	4.77	4.57	4.77	10497600
1998-01-28	4.83	5.06	4.83	5.06	32992000
1998-01-29	4.96	5.03	4.91	4.91	24680000
1998-01-30	4.92	4.93	4.71	4.75	20337600
1998-02-02	4.93	4.94	4.84	4.93	14470400
1998-02-03	4.89	4.96	4.88	4.95	17513600
1998-02-04	4.97	5.08	4.95	5.07	14174400
1998-02-05	5.18	5.25	5.09	5.09	16601600
1998-02-06	5.09	5.20	5.09	5.18	14716800
1998-02-09	5.16	5.16	5.00	5.04	8294400
1998-02-10	5.09	5.14	5.04	5.11	9419200
1998-02-11	5.11	5.18	5.08	5.17	8224000
1998-02-12	5.44	5.81	5.41	5.73	65560000
1998-02-13	5.73	5.77	5.60	5.68	19907200
1998-02-17	5.83	5.98	5.83	5.95	31409600
1998-02-18	5.94	6.07	5.88	6.07	13060800
1998-02-19	5.98	6.07	5.88	5.99	35864000
1998-02-20	5.97	6.09	5.89	6.05	14276800
1998-02-23	6.16	6.31	6.16	6.25	19758400
1998-02-24	6.17	6.19	6.05	6.13	17326400
1998-02-25	6.14	6.34	6.10	6.27	17851200
1998-02-26	6.14	6.29	6.14	6.27	13241600
1998-02-27	6.22	6.50	6.21	6.30	26352000
1998-03-02	6.35	6.43	6.30	6.31	7475200
1998-03-03	6.18	6.19	6.07	6.09	12950400
1998-03-04	6.02	6.10	6.01	6.05	11859200
1998-03-05	5.84	5.98	5.84	5.91	17081600
1998-03-06	5.97	6.14	5.95	6.08	23558400
1998-03-09	6.13	6.13	5.91	5.97	19120000
1998-03-10	6.10	6.10	5.98	6.08	15456000
1998-03-11	6.13	6.27	6.11	6.21	21123200
1998-03-12	6.29	6.38	6.24	6.35	13689600
1998-03-13	6.40	6.53	6.38	6.48	18484800
1998-03-16	6.50	6.64	6.50	6.63	29449600
1998-03-17	6.69	6.71	6.46	6.58	20596800
1998-03-18	6.48	6.75	6.48	6.72	25080000
1998-03-19	6.75	6.80	6.63	6.73	16544000
1998-03-20	6.76	6.76	6.66	6.73	8976000
1998-03-23	6.70	6.73	6.64	6.66	8036800
1998-03-24	6.59	6.73	6.52	6.72	13702400
1998-03-25	6.78	6.86	6.70	6.75	14966400
1998-03-26	6.75	6.77	6.69	6.75	7932800
1998-03-27	6.81	6.81	6.66	6.69	8230400
1998-03-30	6.67	6.70	6.62	6.63	3611200
1998-03-31	6.70	6.81	6.67	6.75	9196800
1998-04-01	6.81	6.91	6.77	6.91	14688000
1998-04-02	6.88	6.93	6.82	6.91	11123200
1998-04-03	7.00	7.18	6.97	7.16	17076800
1998-04-06	7.24	7.29	7.13	7.16	17022400
1998-04-07	7.16	7.16	7.05	7.09	13054400
1998-04-08	7.14	7.29	7.13	7.24	9828800
1998-04-09	7.25	7.30	7.21	7.21	5998400
1998-04-13	7.22	7.30	7.16	7.29	7676800
1998-04-14	7.40	7.54	7.36	7.48	17036800
1998-04-15	7.71	7.88	7.67	7.84	24961600
1998-04-16	7.80	7.84	7.47	7.61	16564000
1998-04-17	7.60	7.95	7.53	7.83	12321600
1998-04-20	8.03	8.29	8.00	8.27	12766400
1998-04-21	8.34	8.40	8.16	8.20	17441600
1998-04-22	8.16	8.17	7.91	8.00	9852000
1998-04-23	7.99	8.30	7.92	8.13	12393600
1998-04-24	8.41	8.41	8.03	8.22	16755200
1998-04-27	7.91	8.22	7.73	8.22	14545600
1998-04-28	8.11	8.20	7.88	8.05	11010400
1998-04-29	8.00	8.03	7.88	7.97	13254400
1998-04-30	8.31	8.42	8.27	8.36	11871200
1998-05-01	8.41	8.56	8.35	8.55	6929600
1998-05-04	8.66	8.67	8.59	8.63	9038400
1998-05-05	8.63	8.67	8.48	8.64	6017600
1998-05-06	8.70	8.72	8.44	8.44	6937600
1998-05-07	8.49	8.49	8.32	8.37	5822400
1998-05-08	8.38	8.44	8.33	8.44	7664000
1998-05-11	8.50	8.71	8.50	8.59	6462400
1998-05-12	8.62	8.75	8.61	8.73	6458400
1998-05-13	8.69	8.69	8.52	8.52	4647200
1998-05-14	8.46	8.50	8.36	8.37	4600800
1998-05-15	8.34	8.35	8.08	8.09	8424800
1998-05-18	8.11	8.16	7.91	7.98	8972800
1998-05-19	8.23	8.34	8.13	8.17	5814400
1998-05-20	8.34	8.41	8.20	8.33	7774400
1998-05-21	8.33	8.42	8.22	8.41	5264800
1998-05-22	8.38	8.41	8.25	8.34	3239200
1998-05-26	8.59	8.60	8.39	8.43	8221600
1998-05-27	8.28	8.34	8.03	8.22	11565600
1998-05-28	8.21	8.37	8.14	8.25	4652000
1998-05-29	8.25	8.29	8.06	8.12	7021600
1998-06-01	7.95	8.00	7.82	7.91	10343200
1998-06-02	7.95	7.98	7.70	7.88	10550400
1998-06-03	8.04	8.16	8.00	8.00	6481600
1998-06-04	8.13	8.30	8.06	8.26	5080800
1998-06-05	8.32	8.61	8.31	8.58	6729600
1998-06-08	8.64	8.72	8.55	8.63	3445600
1998-06-09	8.57	8.61	8.47	8.55	3827200
1998-06-10	8.38	8.45	8.23	8.33	5613600
1998-06-11	8.35	8.35	7.94	7.94	10458400
1998-06-12	7.98	8.08	7.78	8.00	10634400
1998-06-15	7.72	7.80	7.48	7.48	14904800
1998-06-16	7.70	7.75	7.52	7.75	14309600
1998-06-17	8.00	8.23	8.00	8.11	9209600
1998-06-18	8.04	8.06	7.89	7.92	5652000
1998-06-19	7.99	8.09	7.96	7.98	6844800
1998-06-22	7.89	8.25	7.88	8.15	7280800
1998-06-23	8.28	8.52	8.23	8.52	9865600
1998-06-24	8.49	8.63	8.49	8.55	10520000
1998-06-25	8.68	8.76	8.44	8.45	10787200
1998-06-26	8.48	8.75	8.47	8.75	9009600
1998-06-29	8.97	9.37	8.95	9.32	23958400
1998-06-30	9.19	9.31	9.07	9.09	6720000
1998-07-01	9.28	9.40	9.13	9.38	8736000
1998-07-02	9.44	9.56	9.37	9.40	7788000
1998-07-06	9.78	10.00	9.76	9.95	8888800
1998-07-07	9.88	9.90	9.72	9.75	6716000
1998-07-08	9.85	9.91	9.78	9.87	12688800
1998-07-09	9.77	9.80	9.67	9.70	15024000
1998-07-10	9.73	9.75	9.59	9.70	9189600
1998-07-13	9.78	9.88	9.75	9.84	5320000
1998-07-14	9.93	10.23	9.92	10.08	11932000
1998-07-15	10.25	10.40	10.14	10.34	12797600
1998-07-16	10.36	10.42	10.27	10.40	7893600
1998-07-17	10.56	10.73	10.50	10.58	7361600
1998-07-20	11.02	11.11	10.94	10.98	7887200
1998-07-21	11.19	11.22	11.00	11.02	11965600
1998-07-22	10.70	10.77	10.27	10.63	16248000
1998-07-23	10.64	10.88	10.25	10.38	13913600
1998-07-24	11.32	11.50	11.05	11.50	23484000
1998-07-27	11.53	11.59	10.94	11.31	18453600
1998-07-28	10.94	11.05	10.67	10.77	17316000
1998-07-29	10.92	10.95	10.67	10.70	9601600
1998-07-30	10.92	11.34	10.85	11.25	9452000
1998-07-31	11.16	11.17	10.83	10.91	6402400
1998-08-03	10.92	11.13	10.73	10.80	9278400
1998-08-04	10.91	10.92	10.34	10.41	11687200
1998-08-05	10.44	10.52	10.13	10.39	9612000
1998-08-06	10.17	10.57	10.02	10.55	9598400
1998-08-07	10.63	10.67	10.23	10.27	7179200
1998-08-10	10.27	10.48	10.15	10.30	9294400
1998-08-11	9.75	10.05	9.59	9.78	17993600
1998-08-12	10.25	10.25	9.86	9.97	12437600
1998-08-13	9.88	9.88	9.39	9.47	19949600
1998-08-14	9.76	9.84	9.45	9.48	12021600
1998-08-17	9.55	9.83	9.45	9.81	10452800
1998-08-18	9.95	10.30	9.91	10.27	12167200
1998-08-19	10.43	10.43	10.13	10.19	7436000
1998-08-20	10.17	10.33	10.06	10.15	5967200
1998-08-21	9.78	9.79	9.44	9.73	15778400
1998-08-24	9.64	9.75	9.59	9.66	8143200
1998-08-25	9.88	9.95	9.51	9.72	8882400
1998-08-26	9.42	9.66	9.39	9.55	11076800
1998-08-27	9.19	9.24	8.65	8.93	21708000
1998-08-28	9.19	9.23	8.75	8.75	15594400
1998-08-31	9.03	9.06	8.31	8.35	15869600
1998-09-01	8.58	9.36	8.39	9.28	17258400
1998-09-02	9.14	9.56	9.08	9.16	13570400
1998-09-03	8.91	9.17	8.69	8.78	15729600
1998-09-04	9.20	9.25	8.88	9.06	11816000
1998-09-08	9.81	10.31	9.78	10.28	22692000
1998-09-09	10.05	10.19	9.94	9.98	16485600
1998-09-10	9.61	9.89	9.53	9.86	12007200
1998-09-11	9.88	10.10	9.88	9.98	9921600
1998-09-14	10.37	10.63	10.32	10.35	10854400
1998-09-15	10.22	10.38	10.18	10.26	6740000
1998-09-16	10.17	10.25	9.83	10.16	10829600
1998-09-17	9.30	9.73	9.30	9.44	26061600
1998-09-18	9.45	9.47	9.25	9.44	8180800
1998-09-21	8.78	9.47	8.70	9.40	13432000
1998-09-22	9.38	9.48	9.05	9.30	17709600
1998-09-23	9.88	10.42	9.80	10.42	22061600
1998-09-24	10.00	10.23	9.92	10.02	25677600
1998-09-25	9.88	10.28	9.84	10.16	16552800
1998-09-28	10.41	10.52	10.16	10.30	10728800
1998-09-29	10.33	10.41	9.91	10.11	16673600
1998-09-30	9.91	10.05	9.71	9.78	11280800
1998-10-01	9.41	9.52	9.07	9.34	14642400
1998-10-02	9.44	9.52	9.10	9.51	11684800
1998-10-05	9.08	9.13	8.42	8.58	23503200
1998-10-06	9.16	9.22	8.52	8.73	20195200
1998-10-07	8.56	8.78	8.37	8.60	11919200
1998-10-08	7.39	7.84	7.38	7.84	36804000
1998-10-09	7.88	8.67	7.70	8.63	14485600
1998-10-12	8.84	9.28	8.81	9.03	13194400
1998-10-13	9.13	9.13	8.80	8.85	8469600
1998-10-14	8.64	9.23	8.52	9.10	13329600
1998-10-15	9.21	10.05	9.21	9.98	17136000
1998-10-16	9.81	10.03	9.78	9.91	15165600
1998-10-19	9.86	10.22	9.83	10.08	10624800
1998-10-20	10.25	10.58	10.10	10.11	20714400
1998-10-21	10.20	10.44	10.08	10.38	13006400
1998-10-22	10.60	10.78	10.38	10.78	14736000
1998-10-23	11.09	11.19	10.63	10.67	28607200
1998-10-26	10.86	10.98	10.69	10.83	13980800
1998-10-27	11.00	11.23	10.88	10.91	15198400
1998-10-28	10.73	11.06	10.70	10.94	9796000
1998-10-29	11.09	11.42	10.98	11.38	14718400
1998-10-30	11.58	11.66	11.38	11.63	12308800
1998-11-02	11.66	11.80	11.52	11.52	10725600
1998-11-03	11.50	11.55	11.34	11.46	14384800
1998-11-04	11.55	11.69	11.51	11.56	16766400
1998-11-05	11.30	11.52	11.17	11.48	15427200
1998-11-06	11.22	11.44	11.07	11.31	11419200
1998-11-09	11.23	11.27	11.00	11.01	9592000
1998-11-10	10.92	11.23	10.84	11.03	12811200
1998-11-11	11.17	11.23	10.98	11.02	8019200
1998-11-12	11.01	11.11	10.98	11.02	6020800
1998-11-13	11.01	11.28	10.98	11.23	9420800
1998-11-16	11.33	11.38	11.14	11.16	7030400
1998-11-17	11.23	11.61	11.06	11.42	11063200
1998-11-18	11.50	12.01	11.50	11.98	17379200
1998-11-19	12.08	12.25	11.97	11.99	12095200
1998-11-20	12.06	12.31	12.05	12.27	12092000
1998-11-23	12.27	12.80	12.23	12.70	12650400
1998-11-24	12.47	12.55	12.19	12.27	14437600
1998-11-25	12.12	12.43	12.00	12.41	11757600
1998-11-27	12.55	12.69	12.52	12.53	3632000
1998-11-30	12.52	12.55	12.11	12.25	8592000
1998-12-01	11.95	12.69	11.95	12.61	14632800
1998-12-02	12.52	12.68	12.22	12.56	10276800
1998-12-03	12.73	13.27	12.66	12.84	23484800
1998-12-04	13.36	13.64	13.30	13.59	17527200
1998-12-07	13.78	13.80	13.62	13.77	8230400
1998-12-08	13.61	13.69	13.40	13.50	8114400
1998-12-09	13.61	13.73	13.33	13.54	8374400
1998-12-10	13.44	13.45	13.18	13.25	13570400
1998-12-11	13.25	13.62	13.22	13.55	10908800
1998-12-14	13.33	13.39	13.08	13.33	8005600
1998-12-15	13.45	14.04	13.44	14.00	13911200
1998-12-16	14.09	14.38	13.89	14.22	11233600
1998-12-17	14.31	14.64	14.27	14.44	9420800
1998-12-18	14.50	14.69	14.45	14.61	5969600
1998-12-21	14.80	14.92	14.72	14.72	6692800
1998-12-22	14.89	14.95	14.69	14.91	9261600
1998-12-23	15.11	15.53	15.09	15.41	9792800
1998-12-24	15.44	15.55	15.34	15.45	2843200
1998-12-28	15.58	15.68	15.40	15.60	4758400
1998-12-29	15.61	15.62	15.34	15.38	4842400
1998-12-30	15.31	15.31	15.01	15.01	3592000
1998-12-31	14.92	15.20	14.92	15.05	3681600
1999-01-04	16.13	16.44	15.89	16.02	14688000
1999-01-05	16.78	16.91	16.66	16.81	12175200
1999-01-06	17.63	17.81	17.31	17.78	18050400
1999-01-07	17.14	17.56	16.81	17.50	19007200
1999-01-08	17.66	17.66	16.69	16.83	14029600
1999-01-11	16.70	17.30	16.59	17.15	12972000
1999-01-12	16.94	17.03	16.64	16.78	14329600
1999-01-13	15.78	17.29	15.77	16.80	19833600
1999-01-14	16.94	17.19	16.53	16.53	15809600
1999-01-15	16.81	17.40	16.80	17.33	12170400
1999-01-19	18.19	18.22	17.75	18.00	11216800
1999-01-20	18.56	19.42	18.47	18.75	21191200
1999-01-21	18.38	18.63	18.03	18.13	14852000
1999-01-22	17.33	18.20	17.33	18.07	17008800
1999-01-25	17.78	18.03	17.59	18.00	11719200
1999-01-26	17.86	18.32	17.72	18.17	19603200
1999-01-27	18.19	18.30	18.04	18.16	18598400
1999-01-28	17.88	19.25	17.88	19.25	27604800
1999-01-29	18.37	18.69	17.66	18.02	43942400
1999-02-01	17.63	17.68	17.05	17.05	26516000
1999-02-02	16.84	17.17	16.38	16.48	34779200
1999-02-03	16.86	17.22	16.83	17.11	18918400
1999-02-04	17.50	17.55	16.51	16.59	16390400
1999-02-05	16.64	16.66	16.16	16.30	16221600
1999-02-08	16.30	16.95	16.30	16.88	20193600
1999-02-09	16.72	16.72	15.69	15.94	26948800
1999-02-10	15.72	16.25	15.58	16.00	18573600
1999-02-11	16.20	17.11	16.08	17.10	16801600
1999-02-12	16.86	17.02	16.69	16.70	11769600
1999-02-16	17.05	17.08	16.54	16.63	7688800
1999-02-17	16.33	16.47	15.91	15.98	12272800
1999-02-18	16.36	16.41	16.13	16.40	10669600
1999-02-19	16.49	16.49	16.22	16.24	7220000
1999-02-22	16.50	17.11	16.45	17.03	11152000
1999-02-23	17.28	17.52	17.08	17.26	11362400
1999-02-24	17.73	18.03	17.42	17.42	14700000
1999-02-25	17.33	17.53	16.94	17.27	12425600
1999-02-26	17.41	17.41	16.84	16.95	9802400
1999-03-01	16.92	17.09	16.63	16.85	7050400
1999-03-02	17.02	17.19	16.83	16.88	9652000
1999-03-03	17.05	17.25	16.95	17.20	8689600
1999-03-04	17.13	17.41	17.01	17.28	10120800
1999-03-05	17.59	18.52	17.55	18.24	21209600
1999-03-08	18.13	18.60	18.00	18.47	18114400
1999-03-09	18.25	18.88	18.24	18.71	17293600
1999-03-10	18.75	18.81	18.45	18.80	9731200
1999-03-11	18.52	18.93	18.28	18.72	18863200
1999-03-12	18.53	18.55	18.16	18.17	11820000
1999-03-15	17.88	18.20	17.83	18.20	7924800
1999-03-16	18.25	18.45	18.13	18.23	7976000
1999-03-17	18.17	18.44	18.06	18.39	8902400
1999-03-18	17.95	18.43	17.86	18.33	15513600
1999-03-19	18.44	18.75	18.19	18.75	15103200
1999-03-22	18.47	18.77	18.36	18.67	12256000
1999-03-23	18.27	18.34	17.95	18.00	12264000
1999-03-24	17.91	18.11	17.70	17.88	15473600
1999-03-25	18.48	19.23	18.38	18.88	26676800
1999-03-26	18.58	18.94	18.55	18.81	13569600
1999-03-29	18.78	19.14	18.74	18.92	8031200
1999-03-30	19.00	19.77	18.83	19.55	17910400
1999-03-31	20.19	20.26	19.42	19.47	14356800
1999-04-01	19.69	20.05	19.53	19.88	10335200
1999-04-05	20.34	20.45	20.22	20.45	11604000
1999-04-06	20.40	20.69	20.27	20.33	13664800
1999-04-07	20.50	20.55	20.03	20.47	10207200
1999-04-08	20.36	21.16	20.22	20.91	12949600
1999-04-09	20.97	21.42	20.89	21.13	16138400
1999-04-12	20.56	21.22	20.56	20.83	7860400
1999-04-13	21.28	21.31	20.83	20.84	8404400
1999-04-14	21.11	21.11	20.23	20.23	6273200
1999-04-15	19.97	20.06	19.19	19.50	10816800
1999-04-16	19.75	19.75	18.72	18.97	8491600
1999-04-19	19.06	19.31	17.77	18.25	9868000
1999-04-20	17.69	18.67	17.52	18.06	10532400
1999-04-21	18.50	19.97	18.28	19.66	18932800
1999-04-22	20.41	21.00	20.16	20.30	19495600
1999-04-23	19.95	20.11	19.58	19.80	8660000
1999-04-26	19.59	19.72	19.30	19.48	7786800
1999-04-27	19.81	20.05	19.09	19.63	9821200
1999-04-28	19.33	19.33	18.44	18.50	9267600
1999-04-29	18.63	18.91	18.38	18.84	7683200
1999-04-30	19.44	19.44	18.44	18.55	6430000
1999-05-03	18.66	18.88	18.09	18.88	8160000
1999-05-04	18.63	18.73	18.11	18.22	7410800
1999-05-05	18.17	18.50	17.59	18.50	10854800
1999-05-06	18.44	18.44	17.89	18.02	7147600
1999-05-07	18.44	19.03	18.30	18.78	6038800
1999-05-10	18.88	19.61	18.75	19.27	6629600
1999-05-11	19.52	19.75	19.17	19.67	7389600
1999-05-12	19.41	19.98	18.88	19.66	9522400
1999-05-13	19.69	19.98	19.53	19.63	5642000
1999-05-14	18.88	19.63	18.81	19.31	7014000
1999-05-17	19.03	19.33	18.88	19.17	5738400
1999-05-18	19.00	19.05	18.63	18.63	5920800
1999-05-19	18.63	18.77	18.09	18.69	5311200
1999-05-20	18.70	18.75	18.38	18.39	6380400
1999-05-21	18.50	18.61	17.78	17.94	8026800
1999-05-24	17.88	17.88	16.92	17.44	14721600
1999-05-25	17.75	18.23	17.73	17.83	10764400
1999-05-26	18.22	18.28	17.53	17.92	8836000
1999-05-27	17.70	17.78	17.41	17.63	5775600
1999-05-28	17.72	17.97	17.69	17.81	3842400
1999-06-01	18.44	18.59	18.33	18.50	7220400
1999-06-02	18.31	18.38	17.69	18.16	9002000
1999-06-03	18.56	18.56	18.20	18.36	4090000
1999-06-04	18.36	19.41	18.22	19.28	9950000
1999-06-07	19.16	19.75	19.02	19.58	10243200
1999-06-08	19.66	19.91	19.50	19.59	12143200
1999-06-09	19.75	19.92	19.69	19.70	4858000
1999-06-10	19.28	19.58	19.20	19.56	5798800
1999-06-11	20.00	20.56	20.00	20.19	15900800
1999-06-14	20.16	20.25	19.83	19.84	7453200
1999-06-15	20.25	20.58	20.11	20.50	6997200
1999-06-16	20.59	21.05	20.53	21.00	10886400
1999-06-17	20.73	21.16	20.72	20.97	7626400
1999-06-18	21.31	21.63	21.17	21.53	8464800
1999-06-21	21.88	22.72	21.84	22.59	11412400
1999-06-22	22.22	22.88	22.16	22.22	13451200
1999-06-23	21.72	21.75	21.52	21.55	6402000
1999-06-24	21.06	21.38	20.89	21.08	8731600
1999-06-25	21.22	21.78	21.20	21.31	6057600
1999-06-28	21.19	21.38	21.08	21.33	4974400
1999-06-29	21.50	22.22	21.48	22.09	7902400
1999-06-30	22.16	23.00	21.88	22.89	10601600
1999-07-01	22.67	23.94	22.45	23.63	17424400
1999-07-02	23.63	24.00	23.41	23.64	13723600
1999-07-06	23.91	24.41	23.77	23.81	10988000
1999-07-07	23.63	24.13	23.59	24.11	9757600
1999-07-08	23.91	23.98	23.19	23.53	8958400
1999-07-09	23.66	23.75	23.39	23.61	4727200
1999-07-12	23.61	23.63	23.16	23.23	5895600
1999-07-13	22.94	23.34	22.78	23.16	6173600
1999-07-14	23.38	23.84	23.09	23.75	7823600
1999-07-15	24.08	24.50	24.08	24.25	7668400
1999-07-16	24.50	24.84	24.19	24.53	9230000
1999-07-19	24.50	24.64	24.13	24.44	6572000
1999-07-20	24.06	24.08	23.00	23.20	12599600
1999-07-21	23.20	23.84	23.09	23.66	10699200
1999-07-22	21.83	22.88	21.56	21.59	33357200
1999-07-23	22.00	22.38	21.72	22.14	19068000
1999-07-26	22.41	22.41	21.67	21.75	7414000
1999-07-27	22.38	22.39	21.88	22.19	11761600
1999-07-28	21.97	22.06	21.77	21.84	7670800
1999-07-29	21.25	21.61	21.13	21.25	10740000
1999-07-30	21.56	21.73	21.22	21.27	8388000
1999-08-02	21.31	21.67	21.13	21.22	8400800
1999-08-03	21.53	21.59	20.70	20.91	11334000
1999-08-04	20.61	20.80	19.55	19.69	23014000
1999-08-05	19.81	20.50	19.47	20.36	13742800
1999-08-06	20.25	20.63	20.16	20.42	7009200
1999-08-09	20.88	20.94	20.23	20.48	6542000
1999-08-10	20.00	20.00	19.27	19.81	12840800
1999-08-11	20.06	20.47	19.78	20.47	10050400
1999-08-12	20.89	21.05	20.69	20.70	10191200
1999-08-13	21.34	21.66	21.16	21.44	11270000
1999-08-16	21.63	21.63	21.30	21.44	5968800
1999-08-17	21.80	21.81	21.39	21.80	6570000
1999-08-18	21.81	21.84	21.42	21.53	6172000
1999-08-19	20.80	21.13	20.72	20.88	10294000
1999-08-20	21.00	21.06	20.77	20.97	5603200
1999-08-23	21.14	21.25	20.94	21.16	7682000
1999-08-24	20.77	21.17	20.58	20.92	10241200
1999-08-25	21.41	21.59	21.33	21.50	11555600
1999-08-26	21.77	21.88	20.94	20.98	13680400
1999-08-27	21.31	21.44	20.83	20.95	11216000
1999-08-30	21.20	21.22	20.31	20.41	11802000
1999-08-31	20.73	20.95	20.59	20.91	12360400
1999-09-01	21.06	21.09	20.05	20.56	15956400
1999-09-02	20.38	21.09	20.25	20.97	10980400
1999-09-03	21.44	21.97	21.19	21.91	8686400
1999-09-07	21.97	22.20	21.48	21.72	8805200
1999-09-08	21.50	22.22	21.45	21.97	8779600
1999-09-09	22.02	22.47	21.89	22.38	8870400
1999-09-10	22.41	22.69	22.17	22.28	10377200
1999-09-13	22.25	22.59	22.22	22.27	8242800
1999-09-14	22.06	22.47	21.97	22.11	12108000
1999-09-15	22.27	22.27	21.38	21.41	7529600
1999-09-16	21.48	21.83	21.13	21.59	10106400
1999-09-17	21.78	21.81	21.48	21.66	4795200
1999-09-20	21.94	22.47	21.89	22.39	7173200
1999-09-21	22.36	22.63	22.00	22.02	9196000
1999-09-22	22.17	22.50	21.88	22.34	9726000
1999-09-23	22.53	22.55	21.77	21.83	7394000
1999-09-24	21.91	22.25	21.83	22.08	8176800
1999-09-27	22.39	22.39	21.95	22.06	5864800
1999-09-28	22.30	22.75	22.13	22.69	8594000
1999-09-29	22.63	22.98	22.34	22.38	13009600
1999-09-30	22.50	22.56	22.20	22.47	9618000
1999-10-01	22.41	22.89	22.31	22.31	9892800
1999-10-04	22.88	23.63	22.81	23.45	12065600
1999-10-05	23.67	24.28	23.53	24.25	16684800
1999-10-06	24.06	24.20	23.91	24.03	7716400
1999-10-07	24.06	24.23	23.69	24.05	8632000
1999-10-08	24.19	25.00	24.13	24.88	11101200
1999-10-11	24.98	25.11	24.72	24.83	9702400
1999-10-12	24.63	24.72	24.38	24.56	8238400
1999-10-13	24.52	24.64	24.13	24.31	10111200
1999-10-14	24.19	24.20	23.64	23.84	11129600
1999-10-15	23.25	23.47	23.03	23.22	9417200
1999-10-18	23.19	23.75	22.86	23.75	8809600
1999-10-19	24.00	24.27	23.77	24.03	12354000
1999-10-20	23.88	24.20	23.64	23.94	10860800
1999-10-21	23.72	26.16	23.64	26.00	39106400
1999-10-22	26.00	26.59	25.63	26.28	16358000
1999-10-25	25.59	26.13	25.44	25.89	8656000
1999-10-26	25.80	26.03	25.59	25.70	5769200
1999-10-27	25.81	26.33	25.61	26.27	8551600
1999-10-28	26.63	27.59	26.59	27.59	11477600
1999-10-29	28.25	29.63	27.84	28.89	23219200
1999-11-01	28.22	28.61	27.94	28.19	14479600
1999-11-02	27.92	28.75	27.88	28.00	10183200
1999-11-03	28.19	28.69	28.00	28.56	9961600
1999-11-04	28.73	29.14	28.48	28.91	10110400
1999-11-05	29.25	29.38	28.95	28.97	7022000
1999-11-08	28.80	29.55	28.78	29.13	7707200
1999-11-09	29.16	29.34	28.25	28.38	8440400
1999-11-10	28.09	29.64	28.09	29.39	11558000
1999-11-11	29.44	29.86	29.31	29.50	7804800
1999-11-12	29.38	30.94	28.77	30.56	15849200
1999-11-15	30.25	30.59	29.70	30.05	8984000
1999-11-16	29.97	31.75	29.83	31.34	12950800
1999-11-17	31.69	32.63	31.63	31.80	13549200
1999-11-18	33.31	35.00	33.31	34.25	15544800
1999-11-19	33.06	33.56	32.38	33.38	18447200
1999-11-22	32.50	33.20	32.50	32.69	8731600
1999-11-23	34.00	35.25	33.73	35.25	19476400
1999-11-24	34.44	35.06	33.88	34.81	12798800
1999-11-26	36.23	36.78	36.13	36.69	7740000
1999-11-29	37.50	37.91	37.14	37.63	16110800
1999-11-30	36.02	36.36	33.97	35.00	24344000
1999-12-01	34.50	35.75	34.50	35.44	16296400
1999-12-02	35.88	36.36	35.20	36.16	10426000
1999-12-03	38.38	40.25	38.22	40.25	22837200
1999-12-06	41.38	44.78	41.38	44.11	35103600
1999-12-07	43.38	43.78	42.52	43.25	22559200
1999-12-08	41.63	44.25	41.63	43.69	22650000
1999-12-09	42.50	43.19	42.06	42.81	21958400
1999-12-10	41.88	42.25	41.22	42.00	17103200
1999-12-13	40.47	42.13	40.47	41.77	12355600
1999-12-14	40.75	41.34	38.97	40.00	19919600
1999-12-15	37.75	39.55	37.50	38.75	21216400
1999-12-16	39.88	41.00	39.03	41.00	13882800
1999-12-17	41.94	42.72	41.25	42.13	13467200
1999-12-20	43.00	43.56	42.52	42.92	10369600
1999-12-21	42.50	43.73	42.38	42.38	8230800
1999-12-22	43.00	43.48	41.23	41.25	10041200
1999-12-23	42.53	43.83	42.25	43.50	8518800
1999-12-27	43.56	43.80	42.36	42.72	7375200
1999-12-28	42.66	42.75	41.47	41.81	6025200
1999-12-29	42.63	46.75	42.36	45.75	10007600
1999-12-30	45.50	46.00	44.69	45.00	8875600
1999-12-31	45.00	49.00	45.00	47.77	7423600
2000-01-03	48.13	48.25	45.50	46.75	21188000
2000-01-04	44.25	45.14	43.19	43.25	20284400
2000-01-05	42.05	43.63	40.19	42.50	26161600
2000-01-06	42.00	42.75	38.25	38.25	20190800
2000-01-07	40.44	43.00	40.44	42.75	18872400
2000-01-10	44.63	45.06	43.56	44.73	16186000
2000-01-11	43.47	43.97	41.00	42.50	11872000
2000-01-12	43.00	43.81	42.31	42.66	10866400
2000-01-13	44.47	44.75	43.52	44.50	10229600
2000-01-14	45.34	46.22	45.25	46.00	10616000
2000-01-18	45.00	45.31	44.44	44.72	11722800
2000-01-19	43.83	45.13	43.83	45.00	9320000
2000-01-20	45.23	45.28	44.09	44.94	8074800
2000-01-21	44.97	46.67	44.39	46.25	13732400
2000-01-24	46.44	46.73	44.28	45.00	15374800
2000-01-25	45.01	45.98	44.75	45.75	10205200
2000-01-26	45.50	46.36	45.38	45.75	10119600
2000-01-27	44.75	45.63	43.50	44.63	13217600
2000-01-28	46.63	47.25	43.77	45.03	18056400
2000-01-31	45.45	46.63	44.28	46.25	14193200
2000-02-01	45.88	48.75	44.38	46.13	35215600
2000-02-02	46.22	46.69	45.56	46.50	18303600
2000-02-03	46.50	48.50	46.25	48.50	20307600
2000-02-04	47.91	48.88	47.50	48.00	13007200
2000-02-07	48.42	48.61	47.88	48.16	9496400
2000-02-08	49.25	51.50	49.13	51.50	18008800
2000-02-09	51.36	52.19	50.34	50.34	16472800
2000-02-10	50.50	50.84	49.56	50.25	13821200
2000-02-11	49.34	49.77	48.38	49.25	11724400
2000-02-14	48.63	49.25	47.84	48.59	12506000
2000-02-15	47.63	48.31	47.03	47.75	14728000
2000-02-16	46.80	48.25	46.75	47.19	17483600
2000-02-17	47.86	48.75	47.22	48.44	14132400
2000-02-18	49.03	49.13	47.38	47.48	10929600
2000-02-22	49.31	49.63	47.72	48.00	14667200
2000-02-23	50.11	51.50	49.19	51.50	13382800
2000-02-24	50.72	51.11	49.91	50.75	11513200
2000-02-25	50.44	51.66	50.09	51.22	11315200
2000-02-28	50.08	51.25	49.38	50.81	12586000
2000-02-29	50.31	50.31	49.19	49.63	14565600
2000-03-01	49.88	50.38	49.63	50.38	10715200
2000-03-02	50.13	53.97	50.09	53.00	18898400
2000-03-03	54.00	55.34	53.81	55.25	11578000
2000-03-06	56.13	56.77	55.88	56.63	10109200
2000-03-07	55.88	56.09	54.00	54.31	10103600
2000-03-08	53.81	53.88	51.25	52.84	12863600
2000-03-09	52.63	53.67	51.88	53.63	11538800
2000-03-10	54.44	55.11	53.53	53.75	11095600
2000-03-13	51.25	54.28	51.25	53.75	15277600
2000-03-14	54.00	54.47	51.38	51.63	12552800
2000-03-15	50.50	50.88	48.00	49.00	27465200
2000-03-16	49.25	51.25	45.50	50.50	27880400
2000-03-17	49.25	50.50	48.88	49.97	13447600
2000-03-20	50.00	52.09	49.80	50.50	14673600
2000-03-21	49.84	53.30	49.25	52.88	15577200
2000-03-22	52.42	55.09	51.66	54.75	16201200
2000-03-23	54.59	55.19	53.69	54.91	13712400
2000-03-24	54.75	56.98	54.63	55.88	17620000
2000-03-27	56.34	58.34	56.34	57.50	14379600
2000-03-28	57.48	57.75	56.13	56.47	12557200
2000-03-29	56.83	57.25	54.50	54.50	15932400
2000-03-30	51.50	53.81	50.50	52.25	24143600
2000-03-31	52.75	55.59	52.02	55.50	18312400
2000-04-03	52.63	53.48	50.75	51.44	22840400
2000-04-04	51.38	51.88	45.69	51.19	50319200
2000-04-05	47.22	52.47	46.94	49.75	33541200
2000-04-06	52.50	53.13	51.31	53.13	18012400
2000-04-07	54.52	56.75	54.00	56.28	20748800
2000-04-10	55.75	56.38	53.00	54.75	19462000
2000-04-11	50.38	55.50	49.25	54.75	20517300
2000-04-12	53.00	53.75	48.88	49.88	18348400
2000-04-13	49.63	52.75	47.50	48.63	17803800
2000-04-14	46.50	47.50	42.50	45.50	28062200
2000-04-17	44.50	52.50	44.00	50.75	21526600
2000-04-18	49.00	52.00	48.31	51.38	15443100
2000-04-19	52.00	52.13	48.50	48.75	10966400
2000-04-20	50.69	50.81	48.00	49.25	9114100
2000-04-24	46.75	48.13	45.13	48.00	10385100
2000-04-25	49.00	50.63	48.38	50.00	8779000
2000-04-26	51.00	55.00	50.56	51.88	10775100
2000-04-27	52.44	57.50	52.38	57.00	24839500
2000-04-28	57.63	58.00	56.06	56.06	14764000
2000-05-01	57.75	60.00	56.69	59.31	10676500
2000-05-02	59.00	60.00	56.00	56.00	10964200
2000-05-03	56.25	56.31	53.56	55.56	9750500
2000-05-04	55.25	57.06	54.56	56.00	6313100
2000-05-05	55.50	58.00	55.44	57.00	7565100
2000-05-08	54.88	55.44	53.75	54.00	5547300
2000-05-09	54.81	54.94	52.00	53.88	6888500
2000-05-10	51.25	51.44	48.50	49.25	15323300
2000-05-11	52.50	52.63	50.75	52.13	9408700
2000-05-12	53.88	55.44	53.44	54.31	7260200
2000-05-15	54.31	56.00	53.00	55.13	5750900
2000-05-16	56.31	57.13	55.31	56.50	8724000
2000-05-17	54.19	56.00	53.81	55.00	6271300
2000-05-18	55.50	55.63	53.00	53.00	4317100
2000-05-19	51.25	51.88	48.25	49.88	16945800
2000-05-22	48.06	49.00	44.88	48.25	17840000
2000-05-23	47.75	48.75	45.00	45.00	11542100
2000-05-24	45.06	48.50	43.44	48.00	16357100
2000-05-25	49.13	50.25	46.00	47.00	12180700
2000-05-26	47.75	49.06	46.69	48.00	6105600
2000-05-30	51.00	52.00	50.50	51.50	8457900
2000-05-31	51.50	53.19	50.81	52.00	9555600
2000-06-01	53.50	57.25	53.50	56.44	18050100
2000-06-02	58.00	59.25	57.25	58.25	16368500
2000-06-05	56.88	58.00	56.25	57.00	7796500
2000-06-06	56.81	57.38	55.50	55.63	5798400
2000-06-07	56.25	58.31	55.50	58.00	6607400
2000-06-08	58.50	58.50	56.75	57.25	6624400
2000-06-09	58.19	58.50	57.13	58.25	7453800
2000-06-12	58.50	59.38	58.38	59.25	6892500
2000-06-13	58.50	59.13	57.31	58.75	6589000
2000-06-14	59.25	59.88	58.31	58.88	7761200
2000-06-15	58.19	58.25	56.88	57.75	5461800
2000-06-16	58.13	59.81	57.25	58.75	6287600
2000-06-19	58.81	62.00	58.19	61.88	10194500
2000-06-20	61.69	62.50	59.50	61.00	10092800
2000-06-21	59.69	61.75	59.31	61.00	6674500
2000-06-22	58.81	58.88	54.13	56.50	25314500
2000-06-23	56.63	56.69	51.25	53.25	21374300
2000-06-26	54.50	55.00	51.75	52.75	16263400
2000-06-27	52.19	53.25	51.06	51.88	15109400
2000-06-28	51.63	52.25	48.25	50.38	24381900
2000-06-29	48.50	49.34	46.25	48.25	27819500
2000-06-30	50.13	51.25	49.44	50.50	14766500
2000-07-03	51.44	52.38	51.00	52.13	7710000
2000-07-05	53.00	53.00	49.50	49.50	10913500
2000-07-06	50.88	52.25	50.42	52.00	8825600
2000-07-07	53.63	54.38	52.44	54.00	9983000
2000-07-10	54.31	54.81	52.75	52.75	6851000
2000-07-11	52.19	53.38	50.13	52.50	11221200
2000-07-12	53.69	53.94	50.25	52.50	10064600
2000-07-13	54.88	55.75	54.19	55.25	18001800
2000-07-14	55.88	56.00	54.00	55.00	8483700
2000-07-17	56.38	57.56	55.00	56.38	6986300
2000-07-18	55.88	56.19	54.69	55.13	9213200
2000-07-19	53.81	54.13	52.63	53.13	8176500
2000-07-20	53.13	55.13	53.06	54.50	9464800
2000-07-21	54.69	54.69	53.00	53.38	9450100
2000-07-24	54.19	55.00	53.50	54.75	5627700
2000-07-25	53.75	56.25	53.25	55.25	9489100
2000-07-26	55.00	55.94	53.63	55.81	7249900
2000-07-27	43.50	45.13	40.13	41.06	121249104
2000-07-28	44.25	45.00	42.50	43.81	45262600
2000-07-31	44.81	45.00	43.56	44.00	17813600
2000-08-01	44.63	44.75	42.63	43.25	14160400
2000-08-02	41.00	42.63	40.50	42.00	22035000
2000-08-03	38.63	41.38	38.00	41.00	33174200
2000-08-04	41.50	41.50	39.00	39.50	16718700
2000-08-07	39.44	39.50	37.56	38.13	30437700
2000-08-08	39.00	40.00	38.25	39.00	19029400
2000-08-09	40.56	41.19	39.56	40.00	22664100
2000-08-10	40.56	41.56	39.94	41.00	13196000
2000-08-11	41.00	41.50	40.06	41.50	7645500
2000-08-14	41.25	41.69	40.94	41.06	9971400
2000-08-15	40.88	41.00	39.88	40.13	13236400
2000-08-16	40.06	40.50	38.75	39.31	15709300
2000-08-17	39.50	41.94	39.02	41.25	14956200
2000-08-18	41.31	41.75	40.81	41.00	9554800
2000-08-21	41.56	42.06	41.25	41.50	8855300
2000-08-22	42.44	43.25	42.06	42.88	13662900
2000-08-23	42.00	42.50	41.25	42.19	9660600
2000-08-24	42.19	42.63	41.25	41.75	11187900
2000-08-25	41.94	42.13	41.06	41.63	7327900
2000-08-28	41.44	41.81	40.81	41.00	8285000
2000-08-29	40.81	41.19	40.50	40.56	7431500
2000-08-30	41.25	42.25	41.25	42.25	10293200
2000-08-31	43.31	45.00	43.25	44.75	16096800
2000-09-01	46.63	48.00	46.19	47.00	18400300
2000-09-05	47.19	47.50	44.19	44.63	16252000
2000-09-06	43.56	44.13	43.31	43.38	13459700
2000-09-07	43.81	44.56	43.69	44.25	12458800
2000-09-08	43.31	43.44	42.00	42.00	10489000
2000-09-11	42.19	43.38	41.88	42.50	10173600
2000-09-12	43.06	43.81	42.75	43.06	12843900
2000-09-13	42.31	43.63	42.13	43.50	10365700
2000-09-14	44.44	45.06	43.50	44.19	10094200
2000-09-15	44.19	45.19	43.25	43.75	11110700
2000-09-18	44.25	44.69	42.00	42.88	8952300
2000-09-19	43.31	45.19	42.94	45.00	10826300
2000-09-20	44.06	44.25	42.00	43.69	11274100
2000-09-21	41.50	42.13	39.00	39.88	11710900
2000-09-22	40.50	43.75	40.50	43.00	11879000
2000-09-25	43.44	43.69	41.44	41.75	8120600
2000-09-26	42.00	42.44	40.44	41.50	10633200
2000-09-27	42.25	42.56	40.25	40.75	12687100
2000-09-28	39.75	41.50	39.19	40.94	12097600
2000-09-29	39.56	40.88	39.50	40.88	12106100
2000-10-02	40.44	41.13	39.50	39.88	10027300
2000-10-03	41.44	42.06	40.25	40.50	8893200
2000-10-04	39.56	41.44	39.44	41.13	9025100
2000-10-05	40.63	40.94	39.06	39.50	8743400
2000-10-06	39.00	39.25	36.63	37.69	14473600
2000-10-09	36.63	37.31	35.44	37.00	11574800
2000-10-10	35.00	35.50	34.25	35.00	18088200
2000-10-11	31.25	33.69	31.25	32.88	20764700
2000-10-12	33.50	33.88	28.63	29.44	26345700
2000-10-13	30.13	33.19	30.13	33.13	21953600
2000-10-16	33.56	34.00	32.50	32.94	9783100
2000-10-17	32.50	32.75	29.94	30.69	14531700
2000-10-18	28.63	31.00	27.63	30.00	24896900
2000-10-19	37.69	39.25	36.44	38.13	40227800
2000-10-20	37.00	39.44	36.63	39.19	23721600
2000-10-23	38.00	39.13	37.56	39.06	12656700
2000-10-24	39.81	41.63	39.50	40.00	15410800
2000-10-25	38.75	39.63	37.81	38.31	12719000
2000-10-26	38.06	39.00	35.75	38.56	16137700
2000-10-27	39.44	41.06	38.69	39.38	11636500
2000-10-30	39.63	40.56	38.94	39.69	9169000
2000-10-31	40.81	42.75	40.63	42.75	13287200
2000-11-01	41.50	43.88	41.38	43.69	10636800
2000-11-02	43.25	43.94	42.63	43.69	10663600
2000-11-03	43.88	44.38	43.13	43.94	8139300
2000-11-06	43.88	43.94	41.63	42.31	7474100
2000-11-07	41.31	42.19	40.81	41.88	7454500
2000-11-08	41.94	42.13	40.81	41.06	6004600
2000-11-09	40.00	41.94	39.81	41.44	10987700
2000-11-10	39.94	40.25	37.50	38.25	10640600
2000-11-13	36.50	38.06	34.88	37.56	20221700
2000-11-14	39.13	41.00	38.63	40.81	10681000
2000-11-15	41.25	42.25	41.00	41.31	12081300
2000-11-16	40.38	41.00	39.75	40.00	8283600
2000-11-17	40.88	41.75	40.25	41.31	8013200
2000-11-20	40.19	40.63	39.13	39.38	8587700
2000-11-21	39.31	41.31	39.00	40.75	8187300
2000-11-22	39.81	40.38	38.56	39.69	7131600
2000-11-24	41.63	42.31	41.50	42.06	4732000
2000-11-27	42.44	44.19	42.31	43.69	13312200
2000-11-28	42.63	43.25	42.00	42.00	11196300
2000-11-29	42.31	43.25	41.56	42.38	12274000
2000-11-30	41.81	42.75	40.50	42.75	15847900
2000-12-01	43.44	45.06	43.06	43.56	17721400
2000-12-04	44.00	44.75	43.75	44.56	10896400
2000-12-05	46.88	51.88	46.88	51.38	37847200
2000-12-06	51.13	53.75	50.38	51.38	26349600
2000-12-07	49.06	50.94	49.06	50.56	17580200
2000-12-08	51.50	51.75	49.75	50.31	13038300
2000-12-11	49.94	51.00	49.75	50.50	11736700
2000-12-12	50.31	50.44	49.44	49.94	9233000
2000-12-13	49.50	49.50	47.75	48.13	9152700
2000-12-14	48.31	49.69	47.81	48.38	9843600
2000-12-15	47.31	47.81	46.13	46.63	14801900
2000-12-18	47.00	47.50	44.63	45.50	13130300
2000-12-19	45.56	49.00	45.38	45.50	15554900
2000-12-20	43.94	44.31	40.25	41.13	22693000
2000-12-21	41.50	42.88	38.75	39.94	25683900
2000-12-22	41.81	44.56	41.81	43.69	10465100
2000-12-26	44.31	44.31	42.69	43.63	6205700
2000-12-27	43.50	44.94	43.25	44.00	6429800
2000-12-28	43.75	44.50	42.75	43.69	5830200
2000-12-29	44.13	45.00	43.50	43.50	6639000
2001-01-02	44.56	44.88	40.69	40.88	13879400
2001-01-03	38.88	45.50	38.75	44.69	23367000
2001-01-04	44.25	45.63	43.56	44.19	12886100
2001-01-05	44.94	45.25	41.56	42.31	16004100
2001-01-08	41.94	43.38	41.31	43.13	7288900
2001-01-09	37.09	39.50	36.09	39.31	34194700
2001-01-10	37.69	39.88	37.44	39.56	17910300
2001-01-11	39.19	42.56	39.13	42.00	15497400
2001-01-12	41.88	42.00	41.06	41.38	8169000
2001-01-16	39.94	40.19	38.75	39.38	8799600
2001-01-17	40.50	40.75	39.44	40.19	8998300
2001-01-18	40.88	42.19	40.63	41.00	10965800
2001-01-19	41.50	41.88	39.06	39.13	16283300
2001-01-22	38.44	39.69	38.13	38.94	7312500
2001-01-23	38.44	39.06	38.00	38.94	12628500
2001-01-24	39.63	39.81	37.44	38.06	14318400
2001-01-25	37.38	37.94	36.88	36.88	12151100
2001-01-26	36.06	37.63	36.00	37.25	14498500
2001-01-29	36.78	37.75	36.12	36.99	12549400
2001-01-30	34.75	35.75	33.80	35.28	40959200
2001-01-31	35.20	35.55	34.15	34.35	20188300
2001-02-01	34.51	34.90	33.87	34.37	10335100
2001-02-02	33.80	34.25	32.50	32.60	14528900
2001-02-05	32.30	33.25	32.01	33.00	13031800
2001-02-06	33.01	33.95	33.00	33.12	10950600
2001-02-07	32.25	32.51	30.54	31.15	24867000
2001-02-08	30.98	31.10	30.00	30.02	12509200
2001-02-09	28.73	28.80	27.51	27.99	28766600
2001-02-12	28.28	29.85	28.20	29.65	17266300
2001-02-13	29.48	29.89	27.50	28.10	11752600
2001-02-14	27.40	28.25	26.49	28.23	14871500
2001-02-15	28.70	29.75	28.42	28.42	20283700
2001-02-16	27.20	27.38	26.25	26.50	15653100
2001-02-20	27.15	27.16	25.27	25.50	14184000
2001-02-21	25.03	25.65	24.05	24.25	19767800
2001-02-22	23.60	23.70	21.90	23.25	27333100
2001-02-23	21.60	22.00	20.55	21.34	43868000
2001-02-26	22.50	22.85	22.00	22.75	23126200
2001-02-27	23.40	23.40	21.70	21.90	18574100
2001-02-28	22.90	23.20	21.15	22.00	28037900
2001-03-01	22.10	23.95	22.00	23.54	26031100
2001-03-02	23.65	25.30	23.51	24.05	26653700
2001-03-05	25.55	26.03	24.20	26.00	20822000
2001-03-06	27.03	27.24	24.77	25.50	16352200
2001-03-07	26.55	26.55	25.00	25.50	14257100
2001-03-08	25.75	25.98	24.67	25.11	13039800
2001-03-09	24.60	24.61	22.10	22.80	28272700
2001-03-12	21.63	22.15	21.00	21.45	23487400
2001-03-13	22.25	23.20	21.92	22.05	19833800
2001-03-14	21.00	22.69	20.81	21.80	19705300
2001-03-15	25.20	25.42	24.67	24.95	25636300
2001-03-16	24.34	25.10	23.70	24.71	12520000
2001-03-19	25.01	26.98	24.97	26.70	11398600
2001-03-20	26.90	27.19	25.37	25.40	14575000
2001-03-21	25.30	25.90	24.80	25.06	14471600
2001-03-22	24.76	25.29	23.35	25.00	13408000
2001-03-23	26.38	26.84	25.38	26.46	17033200
2001-03-26	27.52	27.75	26.60	27.08	11780500
2001-03-27	27.00	27.44	26.10	27.34	17203300
2001-03-28	25.45	25.76	24.50	24.50	10789300
2001-03-29	24.00	24.70	23.15	24.16	10332000
2001-03-30	24.28	24.46	23.13	24.00	9761200
2001-04-02	23.15	24.08	22.15	22.93	11874100
2001-04-03	22.68	22.74	21.25	21.25	12848500
2001-04-04	22.38	23.00	21.30	22.30	13788300
2001-04-05	24.30	24.74	23.66	24.60	17023600
2001-04-06	23.75	24.10	22.30	23.34	14252800
2001-04-09	23.90	24.35	23.65	24.17	8388000
2001-04-10	24.92	25.78	24.92	25.50	14146300
2001-04-11	26.75	27.34	26.20	26.62	16326200
2001-04-12	26.58	27.75	25.91	27.72	10955300
2001-04-16	26.50	27.13	26.35	26.75	7587400
2001-04-17	24.85	26.30	24.65	25.95	12080000
2001-04-18	27.89	31.45	27.40	31.00	41329500
2001-04-19	29.00	31.80	28.65	31.60	29622200
2001-04-20	30.99	31.90	30.80	31.45	23716000
2001-04-23	30.50	30.84	29.34	29.88	12316000
2001-04-24	29.92	30.61	29.54	29.95	9420200
2001-04-25	29.85	30.31	29.36	30.25	10036800
2001-04-26	30.47	31.12	30.20	30.70	12285600
2001-04-27	31.75	32.12	31.01	31.94	15770600
2001-04-30	32.65	34.69	32.50	34.19	22909400
2001-05-01	34.19	35.12	33.65	34.96	16344500
2001-05-02	33.95	34.48	33.30	33.87	18988400
2001-05-03	32.20	32.72	32.00	32.40	13724800
2001-05-04	32.07	34.24	32.00	33.64	13745800
2001-05-07	33.45	33.75	32.85	32.90	9090500
2001-05-08	33.28	33.28	32.30	33.25	10095800
2001-05-09	31.72	32.20	31.46	31.78	12485800
2001-05-10	33.35	33.43	32.09	32.19	8357900
2001-05-11	32.00	32.18	31.40	31.51	7460800
2001-05-14	31.13	31.20	30.52	30.96	7734900
2001-05-15	31.01	31.73	30.71	31.25	12888000
2001-05-16	30.50	32.25	30.41	31.95	15815300
2001-05-17	32.61	33.50	32.41	32.96	10388900
2001-05-18	33.04	33.89	32.97	33.70	13327800
2001-05-21	33.58	35.50	33.26	35.01	20592600
2001-05-22	34.90	34.90	33.86	34.40	13538200
2001-05-23	33.43	33.55	32.85	33.03	9897700
2001-05-24	32.23	32.54	31.60	32.51	12288000
2001-05-25	32.17	32.25	31.55	31.61	6653300
2001-05-29	31.25	31.25	30.26	30.35	8545200
2001-05-30	29.75	29.89	28.50	28.51	12979200
2001-05-31	28.90	29.50	28.75	29.24	10450800
2001-06-01	29.73	29.77	28.65	28.73	10952400
2001-06-04	29.12	29.50	28.86	29.28	7204700
2001-06-05	29.60	31.42	29.54	30.93	11100300
2001-06-06	30.97	31.08	30.00	30.01	6328800
2001-06-07	29.80	31.45	29.76	31.12	8713900
2001-06-08	30.87	31.12	29.70	29.83	5748300
2001-06-11	29.13	29.18	28.50	28.71	9438100
2001-06-12	23.35	23.78	22.40	23.26	56946600
2001-06-13	23.98	24.20	23.42	23.59	19061300
2001-06-14	22.53	22.67	21.75	22.10	25486900
2001-06-15	21.55	22.74	21.55	22.46	12739400
2001-06-18	22.40	22.64	21.92	22.15	8106000
2001-06-19	23.10	23.25	22.12	22.35	9073900
2001-06-20	21.58	22.62	21.53	22.62	9452100
2001-06-21	22.50	23.43	22.00	22.80	6255100
2001-06-22	23.19	23.70	23.05	23.30	7464000
2001-06-25	23.06	23.15	22.26	22.40	9201800
2001-06-26	21.90	22.34	21.71	21.95	10752500
2001-06-27	22.65	22.69	21.27	21.45	12996000
2001-06-28	21.58	22.00	20.60	21.56	14639600
2001-06-29	22.30	22.59	21.92	22.19	10427900
2001-07-02	22.29	23.16	22.12	22.40	8845200
2001-07-03	22.56	22.70	22.00	22.20	7526900
2001-07-05	20.61	21.10	20.01	20.35	18471700
2001-07-06	19.85	20.00	18.96	19.00	17352100
2001-07-09	18.38	18.90	18.15	18.50	13125300
2001-07-10	19.14	19.16	18.37	18.48	11991800
2001-07-11	17.85	18.50	17.30	18.00	23725700
2001-07-12	18.88	19.36	18.56	19.13	20501500
2001-07-13	18.20	18.62	18.02	18.30	16866200
2001-07-16	18.20	18.21	16.92	17.18	24800400
2001-07-17	17.02	17.50	16.94	17.46	12932100
2001-07-18	17.25	17.58	16.90	17.00	14234500
2001-07-19	19.48	20.00	19.20	19.51	26503800
2001-07-20	18.87	19.29	18.70	19.20	10001700
2001-07-23	19.60	19.75	18.97	19.00	6500400
2001-07-24	19.20	19.48	19.00	19.20	9399400
2001-07-25	19.38	19.68	18.93	19.61	7629800
2001-07-26	19.55	20.82	19.42	20.50	11389800
2001-07-27	20.93	21.37	20.85	21.20	11848900
2001-07-30	21.70	21.79	21.31	21.63	10455900
2001-07-31	21.87	22.26	21.67	21.81	12894700
2001-08-01	21.75	22.25	21.61	21.86	13964300
2001-08-02	22.66	22.90	22.13	22.62	12500400
2001-08-03	22.39	22.46	22.03	22.21	6021100
2001-08-06	21.42	21.90	21.35	21.75	6269700
2001-08-07	21.27	21.74	21.10	21.46	5495300
2001-08-08	20.70	20.94	19.98	20.10	12976200
2001-08-09	19.94	20.00	19.22	19.62	13515300
2001-08-10	19.08	19.23	18.49	19.00	11460300
2001-08-13	19.48	19.52	18.90	19.37	7744300
2001-08-14	20.00	20.02	19.18	19.23	8227900
2001-08-15	19.30	19.47	18.60	18.65	6767800
2001-08-16	18.21	18.66	17.90	18.46	15030200
2001-08-17	17.50	17.73	17.03	17.08	17594000
2001-08-20	17.11	17.34	16.74	17.25	16307800
2001-08-21	17.53	17.75	17.01	17.01	9601500
2001-08-22	17.92	18.00	17.37	17.98	11338600
2001-08-23	17.92	18.15	17.25	17.35	9064900
2001-08-24	17.85	18.24	17.57	18.08	9512900
2001-08-27	17.83	17.83	17.13	17.35	8778700
2001-08-28	17.36	17.39	16.56	16.80	12090500
2001-08-29	16.69	16.69	16.02	16.13	13121200
2001-08-30	15.60	15.85	14.74	15.30	28567400
2001-08-31	15.52	15.74	15.27	15.74	9698800
2001-09-04	15.10	15.59	14.90	15.00	14366500
2001-09-05	14.62	14.69	13.44	13.85	26676800
2001-09-06	13.28	13.71	12.90	12.95	19737300
2001-09-07	12.90	13.48	12.70	13.27	17010300
2001-09-10	13.08	13.95	12.96	13.75	19897400
2001-09-17	14.60	15.90	14.52	15.44	29207100
2001-09-18	15.43	16.45	15.15	15.22	20954700
2001-09-19	16.58	16.80	15.30	16.06	25916600
2001-09-20	15.72	16.43	15.66	15.95	14108700
2001-09-21	14.45	15.80	14.15	15.65	18046800
2001-09-24	16.42	17.10	16.34	17.08	14562600
2001-09-25	16.90	17.49	16.60	17.07	11201200
2001-09-26	16.75	16.76	16.08	16.08	12125000
2001-09-27	15.68	16.14	15.26	15.85	14682100
2001-09-28	15.97	16.34	15.56	15.65	12892000
2001-10-01	15.48	15.54	15.10	15.25	8007700
2001-10-02	15.35	15.65	15.00	15.20	12230100
2001-10-03	14.85	16.69	14.75	16.09	25478800
2001-10-04	16.45	17.30	16.21	16.73	18930100
2001-10-05	16.76	17.18	16.65	16.99	9563200
2001-10-08	16.45	17.51	16.43	17.23	8254500
2001-10-09	17.53	17.73	17.00	17.00	8709500
2001-10-10	17.35	19.00	17.33	18.98	20831800
2001-10-11	19.30	19.50	18.61	19.34	20483000
2001-10-12	18.72	19.31	18.50	18.97	12380100
2001-10-15	18.98	19.00	18.41	18.75	7297400
2001-10-16	19.06	19.50	19.01	19.48	11309300
2001-10-17	20.35	20.48	19.21	19.50	19854600
2001-10-18	19.25	19.34	18.50	18.78	11741500
2001-10-19	19.55	20.25	19.51	20.10	29847200
2001-10-22	20.13	21.09	20.10	20.76	13595200
2001-10-23	21.27	21.65	20.93	21.00	10558400
2001-10-24	21.40	22.17	21.30	22.09	12576000
2001-10-25	20.70	21.75	20.40	21.71	16133900
2001-10-26	21.14	21.84	21.14	21.58	8414100
2001-10-29	21.45	21.55	19.99	20.17	10338600
2001-10-30	20.15	20.55	19.90	20.30	12318300
2001-10-31	20.98	21.15	20.30	20.51	8601300
2001-11-01	20.82	21.45	20.51	21.27	10451200
2001-11-02	21.52	21.75	21.31	21.46	8767800
2001-11-05	21.90	22.64	21.88	22.45	10984500
2001-11-06	22.45	23.20	22.20	23.06	15325200
2001-11-07	22.00	22.65	21.96	22.20	16351600
2001-11-08	22.97	23.54	22.17	22.39	17639000
2001-11-09	22.25	22.80	22.00	22.06	10236600
2001-11-12	21.87	22.65	21.31	22.38	13685400
2001-11-13	23.00	23.60	22.94	23.38	13637200
2001-11-14	24.25	24.69	23.75	24.50	18165000
2001-11-15	24.49	24.73	24.01	24.30	12415400
2001-11-16	25.00	25.14	24.53	24.99	12638600
2001-11-19	25.12	25.24	24.21	24.62	10047600
2001-11-20	23.98	24.06	23.30	23.42	14329000
2001-11-21	23.23	23.93	22.93	23.65	11530600
2001-11-23	24.25	24.40	24.00	24.18	4374100
2001-11-26	25.05	25.24	24.70	25.24	13259100
2001-11-27	23.90	24.50	23.19	23.72	30381900
2001-11-28	22.90	23.00	22.01	22.10	16224000
2001-11-29	22.20	22.95	22.11	22.87	11313100
2001-11-30	23.10	23.35	23.00	23.01	8399800
2001-12-03	22.75	23.10	22.60	22.68	7093100
2001-12-04	23.75	24.19	23.50	24.19	12028400
2001-12-05	24.88	25.60	24.39	25.53	17973000
2001-12-06	25.40	25.55	24.75	24.92	11054400
2001-12-07	25.13	25.40	24.30	24.60	8230100
2001-12-10	24.06	24.40	23.65	23.79	8650500
2001-12-11	25.44	26.10	25.30	25.50	17538000
2001-12-12	25.63	25.72	24.88	25.42	8017100
2001-12-13	24.12	24.40	23.56	23.67	13087400
2001-12-14	24.08	25.00	23.91	24.64	9855700
2001-12-17	24.98	25.50	24.97	25.34	7935200
2001-12-18	25.47	25.73	24.62	25.10	12454800
2001-12-19	24.45	25.50	24.23	24.60	12381800
2001-12-20	24.17	24.32	23.30	23.44	12174600
2001-12-21	24.25	24.54	23.86	24.00	8838400
2001-12-24	23.62	24.10	23.55	23.69	2327800
2001-12-26	23.80	24.75	23.76	24.54	5122900
2001-12-27	24.98	25.24	24.60	24.81	5773600
2001-12-28	25.28	25.51	25.01	25.25	7884500
2001-12-31	25.10	25.13	24.40	24.53	7994800
2002-01-02	25.31	25.75	24.90	25.57	9036800
2002-01-03	25.90	26.96	25.90	26.90	18516000
2002-01-04	26.99	27.06	25.90	26.15	17740200
2002-01-07	26.25	26.48	25.10	25.30	15376600
2002-01-08	24.30	25.04	23.57	23.87	26277400
2002-01-09	24.30	24.48	20.06	22.92	25336200
2002-01-10	23.01	23.49	22.83	23.11	17909900
2002-01-11	23.75	23.80	22.77	22.81	16541000
2002-01-14	22.41	22.50	21.30	21.49	22644300
2002-01-15	22.10	22.60	21.92	22.54	19740900
2002-01-16	22.06	22.21	21.52	21.76	12236900
2002-01-17	22.82	22.95	22.31	22.84	13197700
2002-01-18	22.00	22.71	21.83	22.50	10288400
2002-01-22	21.40	21.50	20.75	21.15	21801400
2002-01-23	21.28	22.48	21.26	22.21	15317000
2002-01-24	23.80	24.03	23.30	23.30	25254700
2002-01-25	22.65	23.35	22.50	23.12	10431700
2002-01-28	23.12	23.52	23.01	23.45	9026000
2002-01-29	23.31	23.51	22.46	22.69	12658900
2002-01-30	22.40	23.39	22.08	23.18	11596500
2002-01-31	23.32	23.49	22.96	23.45	8043800
2002-02-01	23.50	23.73	23.25	23.57	8773500
2002-02-04	23.45	23.50	22.63	22.64	7645000
2002-02-05	22.29	22.47	21.17	21.50	19949800
2002-02-06	21.85	21.89	21.28	21.70	8803800
2002-02-07	22.14	22.24	21.55	21.65	9352500
2002-02-08	21.95	22.09	21.26	22.04	8300600
2002-02-11	22.57	23.09	22.46	22.88	6584100
2002-02-12	22.66	23.25	22.50	22.85	6144400
2002-02-13	22.97	23.25	22.81	23.04	5930000
2002-02-14	23.21	23.35	22.36	22.64	6267700
2002-02-15	22.25	22.36	21.60	21.64	8360100
2002-02-19	21.05	21.08	20.00	20.59	12209700
2002-02-20	20.35	20.63	19.20	20.25	20613800
2002-02-21	20.24	20.50	19.53	19.67	12217800
2002-02-22	19.47	19.72	19.27	19.41	10479700
2002-02-25	20.00	20.88	19.98	20.78	12670900
2002-02-26	21.18	21.18	20.49	20.60	9580100
2002-02-27	21.24	21.33	20.56	20.75	7975000
2002-02-28	21.12	21.38	20.70	20.77	10326400
2002-03-01	20.85	21.47	20.75	21.40	12821300
2002-03-04	22.03	23.04	22.00	23.00	15868700
2002-03-05	22.53	23.08	22.40	22.86	10060100
2002-03-06	22.70	23.61	22.68	23.47	13978200
2002-03-07	24.00	24.24	23.51	23.80	13011800
2002-03-08	24.05	24.24	23.85	24.04	11566600
2002-03-11	23.46	23.74	23.25	23.50	9543000
2002-03-12	22.21	22.21	21.69	22.09	22175200
2002-03-13	22.17	22.43	21.60	21.89	11809200
2002-03-14	21.93	22.08	21.76	21.96	8351600
2002-03-15	22.10	22.30	22.01	22.11	7454800
2002-03-18	22.74	22.79	22.22	22.41	8480600
2002-03-19	22.08	22.10	21.61	21.73	7250800
2002-03-20	21.20	21.39	20.77	20.89	8526100
2002-03-21	21.38	21.38	20.61	21.27	11132600
2002-03-22	21.03	21.42	20.93	21.01	5901500
2002-03-25	21.28	21.40	20.75	20.75	6053700
2002-03-26	20.81	21.15	20.50	20.74	13280200
2002-03-27	20.70	21.17	20.70	21.00	8253100
2002-03-28	21.22	21.39	20.70	20.74	7136100
2002-04-01	20.32	21.05	20.22	20.94	8350500
2002-04-02	20.50	20.60	19.96	19.98	12877500
2002-04-03	20.39	20.59	19.96	20.21	10859300
2002-04-04	20.15	20.30	19.75	20.03	10507800
2002-04-05	20.19	20.28	19.77	19.91	10176200
2002-04-08	19.15	19.63	18.93	19.55	11791800
2002-04-09	19.48	19.65	18.80	18.92	13855600
2002-04-10	18.95	19.25	18.80	19.00	17206300
2002-04-11	18.65	18.74	17.60	17.94	54749100
2002-04-12	18.26	18.99	18.18	18.69	11618900
2002-04-15	19.25	19.38	19.00	19.25	8764200
2002-04-16	20.20	20.57	20.09	20.35	11610300
2002-04-17	20.95	20.95	20.20	20.63	11905900
2002-04-18	18.73	19.00	18.00	18.10	28134200
2002-04-19	17.45	17.57	17.23	17.44	16548500
2002-04-22	16.51	16.70	16.16	16.30	19137600
2002-04-23	16.32	16.72	16.13	16.18	17207800
2002-04-24	16.05	16.13	15.57	15.90	14169100
2002-04-25	16.33	16.50	16.06	16.44	11680200
2002-04-26	16.65	16.74	15.92	16.01	10507700
2002-04-29	16.05	16.19	15.41	15.77	8636900
2002-04-30	15.51	16.45	15.51	16.26	10272100
2002-05-01	16.26	16.68	15.75	16.35	12472200
2002-05-02	16.37	16.69	16.10	16.16	8037500
2002-05-03	15.95	15.97	15.00	15.43	11843700
2002-05-06	15.25	15.40	14.52	14.90	12972400
2002-05-07	15.32	15.40	14.88	15.05	9291500
2002-05-08	16.09	16.64	15.90	16.51	11139500
2002-05-09	16.40	16.48	15.73	15.88	9585700
2002-05-10	15.78	15.78	15.00	15.17	8968600
2002-05-13	15.37	15.97	15.31	15.76	11649500
2002-05-14	16.39	16.64	16.14	16.51	9930400
2002-05-15	16.32	16.88	16.17	16.42	10650300
2002-05-16	16.18	16.30	15.96	16.16	7332400
2002-05-17	16.61	16.75	16.06	16.75	9642900
2002-05-20	16.50	16.51	16.01	16.36	6407000
2002-05-21	16.04	16.11	15.19	15.40	13626500
2002-05-22	15.12	15.22	14.50	14.90	13684100
2002-05-23	14.50	14.56	14.11	14.42	14913500
2002-05-24	13.98	14.50	13.90	14.25	12152700
2002-05-28	14.41	14.45	14.04	14.29	8157400
2002-05-29	13.87	13.98	13.68	13.75	9648700
2002-05-30	13.42	13.63	13.11	13.40	10937000
2002-05-31	14.00	14.29	13.80	13.88	14650300
2002-06-03	13.90	14.00	13.25	13.39	6930600
2002-06-04	13.12	13.54	13.02	13.52	11591700
2002-06-05	13.64	13.81	13.17	13.64	9710400
2002-06-06	13.74	13.78	12.90	13.02	12503100
2002-06-07	12.15	12.52	11.94	12.30	23177600
2002-06-10	12.44	12.58	11.95	12.00	14237200
2002-06-11	13.50	13.55	12.51	12.55	29661100
2002-06-12	12.51	12.85	12.15	12.68	17255400
2002-06-13	12.59	12.78	12.00	12.20	14101500
2002-06-14	11.94	12.59	11.60	12.46	14376100
2002-06-17	13.10	13.42	12.96	13.26	11739400
2002-06-18	13.03	13.29	12.95	13.09	10133400
2002-06-19	12.70	12.87	12.31	12.40	6702500
2002-06-20	12.60	13.00	12.41	12.43	15530600
2002-06-21	12.88	13.24	12.27	12.54	12761100
2002-06-24	12.23	12.68	11.85	12.32	12571100
2002-06-25	12.60	12.70	12.25	12.35	10436300
2002-06-26	12.15	13.42	12.12	13.42	22145500
2002-06-27	13.78	13.95	13.19	13.85	16068400
2002-06-28	14.31	14.77	14.20	14.48	9897700
2002-07-01	14.51	14.60	13.75	13.86	9005300
2002-07-02	13.92	14.19	12.97	13.10	13585800
2002-07-03	13.24	14.05	13.20	13.97	10131400
2002-07-05	14.84	15.15	14.83	15.14	8858900
2002-07-08	15.43	15.55	14.45	14.50	15469500
2002-07-09	14.67	14.88	14.39	14.45	9194800
2002-07-10	14.76	14.79	13.53	13.75	17174300
2002-07-11	13.58	14.05	13.20	13.97	18714500
2002-07-12	14.07	14.21	13.35	13.63	14422100
2002-07-15	13.46	14.10	13.05	13.98	10463800
2002-07-16	13.40	14.08	13.36	13.59	15290500
2002-07-17	14.40	14.56	13.98	14.12	18008300
2002-07-18	13.52	13.94	13.16	13.33	16235700
2002-07-19	12.90	13.50	12.52	12.64	11970800
2002-07-22	12.76	13.15	12.14	12.40	10659300
2002-07-23	12.00	12.08	11.04	11.45	19655300
2002-07-24	10.60	12.11	10.51	12.06	17592000
2002-07-25	11.58	11.79	10.88	11.32	9984400
2002-07-26	11.04	11.60	10.82	11.18	10642800
2002-07-29	11.68	12.53	11.63	12.44	10621800
2002-07-30	12.41	12.83	12.18	12.70	7396100
2002-07-31	12.23	12.55	12.05	12.40	6565300
2002-08-01	12.17	12.22	11.37	11.60	8236900
2002-08-02	11.75	11.80	11.18	11.35	7004700
2002-08-05	11.14	11.14	10.60	10.76	7686600
2002-08-06	11.00	11.50	10.96	11.28	8962200
2002-08-07	11.85	11.98	10.93	11.25	17885200
2002-08-08	11.77	13.35	11.66	12.48	16165500
2002-08-09	12.32	13.05	12.28	12.90	11248900
2002-08-12	12.66	12.90	12.27	12.65	11612700
2002-08-13	12.44	12.87	12.00	12.05	15338800
2002-08-14	12.24	12.85	11.95	12.78	14760400
2002-08-15	12.75	13.10	12.54	12.90	10561900
2002-08-16	12.98	13.95	12.95	13.58	14075800
2002-08-19	13.67	14.40	13.66	14.29	9473300
2002-08-20	13.96	14.38	13.80	14.00	9293600
2002-08-21	14.49	14.76	14.09	14.55	11467100
2002-08-22	14.40	14.79	14.32	14.77	7010600
2002-08-23	14.35	14.42	13.93	14.04	4273600
2002-08-26	14.07	14.25	13.60	14.15	4740800
2002-08-27	14.46	14.56	13.91	13.97	6612800
2002-08-28	13.49	13.67	13.18	13.45	6953500
2002-08-29	13.12	13.63	13.09	13.42	5694200
2002-08-30	13.10	13.46	12.98	13.29	4621600
2002-09-03	12.88	12.98	12.44	12.49	9527500
2002-09-04	12.52	13.27	12.40	13.10	11296200
2002-09-05	12.93	13.50	12.80	13.34	13103300
2002-09-06	14.05	14.19	13.81	13.95	10836300
2002-09-09	13.94	14.29	13.65	14.18	12581800
2002-09-10	13.70	13.89	13.59	13.87	12306300
2002-09-11	14.62	15.03	14.50	14.61	13479700
2002-09-12	14.33	14.37	13.85	13.97	8737500
2002-09-13	13.75	14.14	13.65	14.04	6032900
2002-09-16	13.75	13.82	13.26	13.49	5336900
2002-09-17	13.61	13.70	13.25	13.28	5842600
2002-09-18	12.97	13.15	12.54	12.94	7322700
2002-09-19	12.51	12.78	12.42	12.42	7523300
2002-09-20	12.86	13.04	12.60	12.84	7470900
2002-09-23	12.44	12.66	12.17	12.50	5675000
2002-09-24	12.01	12.50	11.87	12.46	13218800
2002-09-25	12.80	13.34	12.61	13.25	11158700
2002-09-26	13.86	14.13	13.70	13.81	16983000
2002-09-27	13.95	14.32	13.62	13.70	8954700
2002-09-30	13.35	13.46	12.95	13.25	10462500
2002-10-01	13.52	14.24	13.24	14.24	10614500
2002-10-02	13.99	14.58	13.94	14.05	10158000
2002-10-03	14.16	14.28	13.69	13.85	9466600
2002-10-04	13.68	13.70	13.00	13.03	8593500
2002-10-07	13.00	13.50	12.81	13.02	8273400
2002-10-08	13.19	13.39	12.77	13.39	12823900
2002-10-09	12.86	13.26	12.84	12.98	10257200
2002-10-10	13.08	13.90	12.97	13.78	9541100
2002-10-11	14.30	14.70	14.06	14.44	12433200
2002-10-14	14.22	14.62	14.17	14.48	7277200
2002-10-15	15.44	15.84	15.00	15.62	20616000
2002-10-16	14.80	15.11	14.60	15.00	14303000
2002-10-17	16.28	16.73	15.82	16.60	33930400
2002-10-18	15.88	16.52	15.74	16.39	13040100
2002-10-21	16.07	16.74	15.80	16.72	11799500
2002-10-22	16.09	16.52	16.02	16.30	10710500
2002-10-23	16.01	16.40	15.70	16.29	10649600
2002-10-24	16.42	16.54	16.11	16.15	11476100
2002-10-25	16.28	17.02	16.28	16.89	10846100
2002-10-28	17.13	17.29	16.86	16.95	12107200
2002-10-29	16.65	16.74	15.97	16.35	9757400
2002-10-30	16.41	16.96	16.07	16.85	9281000
2002-10-31	16.80	17.03	16.62	16.62	7915700
2002-11-01	16.27	16.95	16.20	16.90	7861000
2002-11-04	17.35	18.20	17.30	17.65	18860000
2002-11-05	17.50	18.17	17.46	18.00	13567000
2002-11-06	17.64	17.67	16.99	17.53	18370000
2002-11-07	16.95	17.43	16.77	17.20	10034900
2002-11-08	16.90	17.13	16.50	16.83	7314200
2002-11-11	16.27	16.27	15.81	15.99	12254100
2002-11-12	16.16	16.96	16.15	16.70	17066100
2002-11-13	16.70	17.35	16.66	17.07	10535000
2002-11-14	17.77	18.01	17.74	18.00	14530300
2002-11-15	17.53	18.30	17.50	18.21	7760100
2002-11-18	18.45	18.65	18.10	18.10	11247500
2002-11-19	17.86	17.97	17.47	17.60	10437400
2002-11-20	17.51	18.40	17.50	18.37	9718500
2002-11-21	18.83	19.15	18.76	19.06	17017300
2002-11-22	18.98	19.23	18.80	19.10	10795100
2002-11-25	18.96	19.25	18.84	19.14	11079500
2002-11-26	18.58	18.87	18.49	18.55	16051300
2002-11-27	18.72	19.74	18.69	19.48	14321800
2002-11-29	19.49	19.49	19.18	19.21	5041700
2002-12-02	20.00	20.44	19.72	20.15	24428700
2002-12-03	18.68	19.50	18.31	19.22	35922600
2002-12-04	18.60	19.29	18.55	18.90	21839200
2002-12-05	18.85	19.00	18.26	18.79	17003900
2002-12-06	18.79	19.50	18.20	19.34	18601100
2002-12-09	18.68	18.77	17.92	18.02	16449200
2002-12-10	17.05	17.55	16.97	17.43	26038700
2002-12-11	16.95	17.24	16.75	16.97	18374000
2002-12-12	17.25	17.41	17.05	17.19	10193800
2002-12-13	17.12	17.34	16.95	17.11	8652100
2002-12-16	17.13	17.73	17.12	17.69	8789800
2002-12-17	17.60	17.68	17.26	17.40	10013400
2002-12-18	16.62	16.70	16.35	16.59	11853600
2002-12-19	16.52	16.69	15.96	16.18	12075600
2002-12-20	16.18	16.58	16.02	16.20	9638200
2002-12-23	16.17	16.30	15.96	16.10	6719500
2002-12-24	16.05	16.13	15.60	15.77	3413400
2002-12-26	15.75	16.20	15.75	15.93	4397800
2002-12-27	15.74	15.87	15.38	15.55	5345500
2002-12-30	15.58	15.80	15.37	15.53	6550100
2002-12-31	15.28	15.53	15.07	15.50	7789900
2003-01-02	16.01	16.78	15.91	16.75	12140700
2003-01-03	16.71	16.93	16.55	16.67	6532200
2003-01-06	16.50	17.25	16.41	17.23	10941900
2003-01-07	17.08	17.13	16.41	16.62	11283300
2003-01-08	15.85	15.85	15.58	15.73	15048100
2003-01-09	16.00	16.52	15.95	16.25	13500100
2003-01-10	16.05	16.65	16.00	16.49	9723200
2003-01-13	16.72	16.82	16.20	16.53	10342200
2003-01-14	16.67	16.89	16.46	16.56	9822500
2003-01-15	16.63	16.65	16.26	16.47	7560700
2003-01-16	15.97	16.00	15.46	15.73	13671300
2003-01-17	15.00	15.27	14.90	15.14	14557300
2003-01-21	15.19	15.31	14.75	14.91	8097200
2003-01-22	14.91	15.44	14.85	14.94	11448400
2003-01-23	15.04	15.18	14.04	14.30	34189500
2003-01-24	14.51	14.71	14.32	14.49	12894400
2003-01-27	14.30	14.45	13.65	13.97	11242100
2003-01-28	13.90	14.24	13.69	14.15	11637100
2003-01-29	14.42	14.91	14.23	14.72	11869000
2003-01-30	14.79	14.89	14.28	14.40	8043200
2003-01-31	13.93	14.44	13.85	14.39	11478900
2003-02-03	14.19	14.55	14.15	14.40	7459000
2003-02-04	14.13	14.33	13.99	14.20	7682000
2003-02-05	14.18	14.35	13.99	14.07	9676600
2003-02-06	13.92	13.95	13.55	13.79	10371000
2003-02-07	14.11	14.16	13.54	13.57	5320900
2003-02-10	13.54	13.98	13.45	13.87	9823400
2003-02-11	13.97	14.40	13.97	14.09	11531300
2003-02-12	13.93	14.05	13.73	13.77	7020000
2003-02-13	13.58	13.73	13.28	13.58	9969500
2003-02-14	13.56	14.00	13.50	13.95	10695400
2003-02-18	14.33	14.48	14.16	14.26	8417600
2003-02-19	14.27	14.27	13.84	13.98	8066300
2003-02-20	14.06	14.10	13.74	13.79	7496000
2003-02-21	13.75	14.03	13.61	13.80	5248000
2003-02-24	13.65	13.90	13.63	13.73	7444000
2003-02-25	13.24	13.45	12.94	13.28	17113900
2003-02-26	12.87	13.06	12.72	12.74	12407400
2003-02-27	12.68	13.03	12.52	12.93	8475900
2003-02-28	13.21	13.41	13.11	13.23	9133100
2003-03-03	13.70	13.78	13.24	13.32	7749900
2003-03-04	13.22	13.24	13.04	13.08	6436300
2003-03-05	13.29	13.40	13.15	13.34	9563400
2003-03-06	13.15	13.32	13.05	13.11	5745500
2003-03-07	12.74	12.95	12.56	12.95	15284700
2003-03-10	12.70	12.84	12.55	12.67	15029100
2003-03-11	12.33	12.99	12.33	12.90	24647300
2003-03-12	13.12	13.47	12.95	13.41	19537000
2003-03-13	13.78	14.24	13.63	14.15	15473100
2003-03-14	14.35	14.50	14.14	14.31	11714000
2003-03-17	14.23	15.15	14.15	14.97	14295200
2003-03-18	15.25	15.30	14.85	14.95	11105300
2003-03-19	15.12	15.28	14.91	15.19	9233800
2003-03-20	15.00	15.37	14.90	15.23	7075000
2003-03-21	15.47	15.87	15.40	15.81	11841800
2003-03-24	15.09	15.16	14.51	14.68	12811500
2003-03-25	14.53	15.14	14.50	15.02	7663600
2003-03-26	15.03	15.04	14.70	15.00	8093800
2003-03-27	14.50	14.92	14.43	14.81	7953800
2003-03-28	14.80	14.80	14.42	14.44	9463600
2003-03-31	13.98	14.17	13.78	14.01	6403300
2003-04-01	14.17	14.39	14.04	14.25	8332500
2003-04-02	14.82	15.24	14.77	15.00	19165600
2003-04-03	14.91	15.21	14.84	14.96	8631900
2003-04-04	15.05	15.06	14.55	14.82	10605400
2003-04-07	15.63	15.72	15.11	15.11	11448000
2003-04-08	15.21	15.30	14.96	15.00	9008500
2003-04-09	15.26	15.42	14.87	14.87	6676400
2003-04-10	14.72	14.72	14.36	14.59	8136600
2003-04-11	14.61	14.78	14.42	14.60	5317700
2003-04-14	14.59	14.88	14.51	14.85	4932000
2003-04-15	14.83	15.12	14.80	14.96	5728700
2003-04-16	15.17	15.29	14.86	15.18	9926200
2003-04-17	15.72	16.22	15.67	16.18	19344000
2003-04-21	16.30	16.60	16.20	16.42	8887300
2003-04-22	16.33	16.97	16.28	16.83	10972400
2003-04-23	17.02	17.15	16.73	17.00	12088400
2003-04-24	16.82	16.88	16.48	16.61	7504200
2003-04-25	16.21	16.22	15.80	16.00	11726700
2003-04-28	16.23	16.69	16.15	16.57	7893000
2003-04-29	16.72	16.90	16.57	16.79	8482700
2003-04-30	16.97	16.98	16.57	16.57	12896200
2003-05-01	16.59	16.80	16.31	16.72	8679900
2003-05-02	16.34	16.82	16.33	16.68	7866400
2003-05-05	16.98	17.17	16.78	16.83	9364400
2003-05-06	16.89	17.34	16.84	17.30	9693700
2003-05-07	17.27	17.31	16.90	17.07	8560300
2003-05-08	16.80	17.07	16.63	16.71	7715700
2003-05-09	16.71	17.24	16.63	17.15	10916200
2003-05-12	17.17	17.61	17.06	17.59	10019800
2003-05-13	17.37	17.75	17.25	17.52	9273300
2003-05-14	17.59	17.63	17.17	17.37	5736000
2003-05-15	17.70	17.72	17.50	17.64	5217500
2003-05-16	17.69	17.86	17.53	17.70	6203000
2003-05-19	17.26	17.32	16.78	16.88	8161800
2003-05-20	16.80	16.84	16.32	16.65	8226000
2003-05-21	16.48	16.57	16.27	16.57	7192000
2003-05-22	16.63	16.97	16.56	16.87	6647400
2003-05-23	16.81	16.83	16.50	16.74	4175400
2003-05-27	16.37	17.10	16.32	17.03	8394700
2003-05-28	17.42	17.79	17.39	17.76	10161500
2003-05-29	17.79	18.13	17.70	17.85	10020600
2003-05-30	17.93	18.22	17.87	18.04	7923400
2003-06-02	18.28	18.75	18.03	18.07	10837100
2003-06-03	17.85	18.16	17.75	18.14	7880400
2003-06-04	17.73	18.08	17.67	17.98	12968100
2003-06-05	17.71	17.87	17.57	17.82	7225300
2003-06-06	18.17	18.25	17.73	17.75	8688700
2003-06-09	17.66	17.97	17.63	17.96	10351700
2003-06-10	17.65	17.79	17.35	17.71	13165700
2003-06-11	17.64	17.85	17.50	17.80	11889200
2003-06-12	17.43	17.54	17.11	17.33	16670300
2003-06-13	17.31	17.34	16.81	16.92	9282200
2003-06-16	17.09	17.58	17.08	17.49	9075700
2003-06-17	17.67	17.79	17.55	17.69	5728700
2003-06-18	17.47	17.89	17.39	17.85	10249000
2003-06-19	17.70	18.21	17.65	17.85	12656500
2003-06-20	17.75	17.85	17.32	17.48	6770600
2003-06-23	17.31	17.32	16.91	16.92	6939200
2003-06-24	16.81	17.09	16.70	16.86	7023800
2003-06-25	16.85	17.09	16.70	16.77	5376100
2003-06-26	16.81	16.99	16.78	16.97	4014000
2003-06-27	16.92	16.98	16.55	16.65	5282400
2003-06-30	16.63	16.70	16.36	16.43	6889100
2003-07-01	16.36	16.58	16.23	16.50	9091500
2003-07-02	16.56	16.74	16.45	16.70	11432600
2003-07-03	16.45	16.66	16.41	16.47	7274300
2003-07-07	16.50	17.06	16.48	17.05	12168800
2003-07-08	16.96	17.70	16.94	17.69	19554000
2003-07-09	17.69	18.49	17.65	18.17	18964000
2003-07-10	17.86	18.18	17.80	17.86	14193200
2003-07-11	17.65	17.90	17.64	17.77	11413500
2003-07-14	17.84	18.12	17.68	17.71	10462000
2003-07-15	17.98	18.00	17.56	17.69	6984000
2003-07-16	17.60	18.08	17.53	17.95	11034800
2003-07-17	15.26	15.26	14.27	14.38	94259504
2003-07-18	14.73	14.80	13.89	14.76	34727700
2003-07-21	14.53	14.56	14.34	14.36	18137600
2003-07-22	14.64	14.81	14.58	14.73	20748300
2003-07-23	15.03	15.08	14.74	14.99	16025300
2003-07-24	15.20	15.31	14.91	14.96	11799900
2003-07-25	15.08	15.35	14.96	15.30	7613200
2003-07-28	15.40	15.61	15.37	15.45	9973400
2003-07-29	15.69	15.75	15.38	15.47	7004000
2003-07-30	15.48	15.51	15.19	15.28	5891300
2003-07-31	15.45	15.46	15.10	15.30	7991900
2003-08-01	14.85	14.99	14.80	14.84	10396500
2003-08-04	14.81	15.09	14.67	14.95	9074900
2003-08-05	14.75	14.85	14.55	14.58	10340600
2003-08-06	14.18	14.52	14.08	14.36	21655500
2003-08-07	14.19	14.35	14.12	14.25	9325700
2003-08-08	14.47	14.49	14.22	14.28	5856000
2003-08-11	14.30	14.64	14.29	14.54	5774200
2003-08-12	14.53	14.78	14.36	14.75	9395200
2003-08-13	14.75	15.00	14.66	14.80	13935100
2003-08-14	14.66	14.84	14.63	14.70	8765000
2003-08-15	14.71	14.79	14.63	14.79	4008100
2003-08-18	14.72	14.94	14.69	14.90	13984800
2003-08-19	15.28	15.81	15.15	15.72	30005500
2003-08-20	15.38	15.71	15.35	15.52	13380300
2003-08-21	15.64	15.79	15.45	15.58	12471100
2003-08-22	15.77	15.99	15.46	15.56	11908900
2003-08-25	15.46	15.54	15.30	15.44	6729200
2003-08-26	15.24	15.85	15.09	15.79	17891200
2003-08-27	15.84	16.48	15.84	16.31	19578000
2003-08-28	16.26	16.47	16.16	16.39	14477600
2003-08-29	16.41	16.55	16.22	16.29	7958700
2003-09-02	16.18	16.50	16.05	16.48	13608000
2003-09-03	16.78	16.84	16.62	16.69	15416100
2003-09-04	16.78	16.88	16.65	16.80	11610800
2003-09-05	16.43	16.80	16.42	16.54	12856100
2003-09-08	16.50	17.10	16.44	17.07	22341600
2003-09-09	16.10	16.30	15.97	16.00	28011300
2003-09-10	15.52	15.60	15.31	15.39	26822000
2003-09-11	15.52	15.64	15.28	15.60	16477700
2003-09-12	15.70	15.71	15.43	15.60	9698400
2003-09-15	15.60	15.67	15.32	15.38	13352200
2003-09-16	15.49	15.86	15.45	15.83	13734400
2003-09-17	15.78	15.86	15.46	15.53	9569100
2003-09-18	15.69	15.96	15.61	15.92	10459100
2003-09-19	15.83	16.17	15.78	16.02	12625300
2003-09-22	15.75	15.75	15.36	15.48	14940300
2003-09-23	15.48	15.66	15.31	15.58	21077400
2003-09-24	15.61	15.66	15.13	15.13	15358200
2003-09-25	15.25	15.35	15.07	15.07	10531000
2003-09-26	15.15	15.50	15.13	15.26	14595700
2003-09-29	15.78	15.92	15.55	15.90	20011200
2003-09-30	15.83	15.86	15.47	15.60	16255400
2003-10-01	15.58	16.15	15.55	16.02	12664800
2003-10-02	16.02	16.72	15.95	16.56	31317200
2003-10-03	16.85	17.04	16.66	16.80	21098600
2003-10-06	16.81	17.03	16.72	16.88	9070400
2003-10-07	16.69	16.86	16.60	16.85	9067800
2003-10-08	17.13	17.13	16.81	16.87	11174200
2003-10-09	17.19	17.33	17.05	17.11	13810900
2003-10-10	17.25	17.35	17.13	17.31	9193000
2003-10-13	17.39	17.45	17.18	17.26	11489500
2003-10-14	17.03	17.12	16.98	17.07	14530000
2003-10-15	17.22	17.36	17.00	17.23	20852200
2003-10-16	16.50	16.72	16.44	16.62	24290600
2003-10-17	17.05	17.18	16.89	17.00	17211000
2003-10-20	16.85	16.97	16.75	16.93	7515400
2003-10-21	17.09	17.26	17.04	17.19	9694900
2003-10-22	17.03	17.09	16.91	16.91	7342500
2003-10-23	16.84	16.96	16.73	16.94	6155300
2003-10-24	16.83	16.97	16.60	16.80	7106100
2003-10-27	16.80	16.82	16.67	16.75	6329000
2003-10-28	16.93	17.12	16.85	17.12	10338300
2003-10-29	17.06	17.26	17.02	17.16	6891500
2003-10-30	17.22	17.24	16.90	16.90	11435500
2003-10-31	16.92	17.12	16.90	16.99	11654700
2003-11-03	17.32	17.35	17.09	17.22	8024800
2003-11-04	17.17	17.20	16.98	17.10	7277400
2003-11-05	16.87	17.21	16.85	17.21	11859900
2003-11-06	17.23	17.68	17.21	17.53	13419700
2003-11-07	17.72	17.77	17.55	17.57	8136100
2003-11-10	17.42	17.42	17.17	17.17	6654500
2003-11-11	17.08	17.24	16.99	17.08	7885800
2003-11-12	17.51	17.85	17.49	17.74	11684800
2003-11-13	17.75	17.98	17.73	17.88	8622500
2003-11-14	17.80	18.17	17.75	17.78	10244700
2003-11-17	17.54	17.62	17.30	17.47	6352300
2003-11-18	17.70	17.82	17.50	17.52	9621100
2003-11-19	17.51	17.65	17.45	17.64	8251700
2003-11-20	17.43	17.75	17.40	17.44	8815900
2003-11-21	17.77	17.84	17.65	17.79	12171700
2003-11-24	17.90	18.20	17.63	17.69	30327100
2003-11-25	17.90	17.97	17.79	17.80	8755000
2003-11-26	18.04	18.10	17.86	17.98	6890900
2003-11-28	17.98	18.04	17.91	17.98	2279300
2003-12-01	18.01	18.10	17.87	18.07	9275200
2003-12-02	18.05	18.21	17.99	18.01	9285100
2003-12-03	18.24	18.25	18.01	18.03	10020500
2003-12-04	18.50	18.51	18.20	18.45	11000700
2003-12-05	18.10	18.20	17.99	18.07	11698500
2003-12-08	17.91	17.98	17.76	17.90	12957600
2003-12-09	17.95	17.99	17.44	17.49	15405800
2003-12-10	17.59	17.63	17.39	17.63	13350200
2003-12-11	17.45	17.83	17.41	17.83	8838200
2003-12-12	17.85	17.89	17.54	17.61	7760400
2003-12-15	17.94	17.95	17.54	17.55	9150100
2003-12-16	17.68	17.69	17.30	17.59	15409400
2003-12-17	17.28	17.29	16.95	17.12	19646800
2003-12-18	17.00	17.38	16.98	17.31	18476000
2003-12-19	17.33	17.35	17.03	17.14	13792000
2003-12-22	17.00	17.09	16.94	17.04	12794600
2003-12-23	17.16	17.19	16.71	16.85	17019700
2003-12-24	16.67	16.83	16.60	16.65	8089300
2003-12-26	16.68	16.73	16.52	16.69	8415000
2003-12-29	16.86	17.05	16.82	17.03	14088100
2003-12-30	17.20	17.25	16.95	17.02	8768200
2003-12-31	17.02	17.08	16.91	17.00	8454600
2004-01-02	17.41	17.43	17.13	17.17	13394000
2004-01-05	17.33	17.50	17.30	17.40	20498900
2004-01-06	17.45	17.55	17.28	17.49	12440400
2004-01-07	17.99	18.04	17.75	17.97	20049700
2004-01-08	20.67	20.67	19.98	20.47	43652400
2004-01-09	20.45	21.08	20.35	20.66	27066100
2004-01-12	20.87	21.08	20.66	21.05	11987800
2004-01-13	21.17	21.22	20.36	20.60	11500000
2004-01-14	20.91	21.05	20.81	20.92	13136100
2004-01-15	20.84	20.88	20.52	20.73	9037500
2004-01-16	20.72	21.00	20.64	20.92	9035600
2004-01-20	21.20	21.21	20.97	21.10	11192100
2004-01-21	20.70	21.00	20.38	20.97	13951600
2004-01-22	21.19	21.48	21.07	21.14	13933800
2004-01-23	21.26	21.53	21.03	21.15	8865800
2004-01-26	21.20	21.25	20.94	21.25	8478500
2004-01-27	21.29	21.43	21.02	21.08	7359100
2004-01-28	21.18	21.27	20.60	20.62	11883900
2004-01-29	20.60	20.75	20.15	20.52	11690200
2004-01-30	20.52	20.75	20.42	20.66	7684300
2004-02-02	20.77	20.98	20.70	20.73	6082100
2004-02-03	20.97	21.02	20.84	20.99	4837200
2004-02-04	20.64	20.73	20.34	20.50	6488900
2004-02-05	20.72	20.76	20.39	20.47	5035200
2004-02-06	21.13	21.30	21.04	21.27	10982900
2004-02-09	21.47	21.68	21.35	21.46	9129500
2004-02-10	21.90	22.17	21.84	22.06	11216800
2004-02-11	22.43	22.75	22.23	22.71	11826400
2004-02-12	22.72	22.84	22.35	22.42	8651600
2004-02-13	22.52	22.59	22.05	22.20	5129100
2004-02-17	22.67	22.74	22.49	22.71	5774500
2004-02-18	22.99	22.99	22.50	22.59	7626500
2004-02-19	22.77	22.86	22.44	22.48	9024100
2004-02-20	22.48	22.51	22.05	22.23	9613100
2004-02-23	22.77	22.80	22.20	22.30	11998200
2004-02-24	22.10	22.40	21.90	22.18	10709500
2004-02-25	22.09	22.22	21.82	22.06	8806900
2004-02-26	21.72	22.14	21.71	22.08	9723100
2004-02-27	22.20	22.27	21.71	21.77	12749800
2004-03-01	22.05	22.29	21.93	22.24	6480500
2004-03-02	22.26	22.45	21.97	22.07	7284500
2004-03-03	22.15	22.45	21.86	22.27	9921700
2004-03-04	22.40	22.80	22.36	22.74	7727500
2004-03-05	22.88	23.45	22.80	23.22	13840100
2004-03-08	23.42	23.52	22.97	23.05	12964600
2004-03-09	22.75	22.86	22.36	22.55	9895600
2004-03-10	22.07	22.11	21.75	21.77	10775300
2004-03-11	21.42	21.65	21.12	21.12	12468700
2004-03-12	21.29	21.48	21.04	21.35	10287900
2004-03-15	21.25	21.27	19.70	20.43	9826400
2004-03-16	20.91	21.14	20.61	20.87	9051100
2004-03-17	21.25	21.47	21.14	21.41	10443400
2004-03-18	20.82	20.93	20.58	20.77	11396600
2004-03-19	20.37	20.46	19.86	20.02	19215900
2004-03-22	19.85	19.86	19.43	19.53	10751200
2004-03-23	19.95	20.02	19.23	19.38	20336700
2004-03-24	19.49	19.91	19.32	19.54	13803000
2004-03-25	20.00	20.19	19.86	20.13	12686600
2004-03-26	19.71	19.86	19.56	19.56	11016900
2004-03-29	20.10	20.12	19.90	20.01	10936300
2004-03-30	19.90	20.03	19.81	20.03	7629300
2004-03-31	20.25	20.44	20.15	20.28	10578100
2004-04-01	20.80	20.80	20.61	20.70	9633200
2004-04-02	21.05	21.18	20.91	21.10	8137800
2004-04-05	21.01	21.25	20.82	21.15	8815000
2004-04-06	17.80	17.80	17.15	17.21	98530304
2004-04-07	17.22	17.25	16.88	16.92	50950000
2004-04-08	17.21	17.24	16.94	17.10	21648000
2004-04-12	17.25	17.27	16.98	17.04	16872200
2004-04-13	16.92	16.97	16.55	16.64	20874000
2004-04-14	16.29	16.58	16.24	16.58	19762300
2004-04-15	16.25	16.32	16.04	16.05	23667500
2004-04-16	14.84	15.00	14.30	14.61	93613600
2004-04-19	15.11	15.30	14.91	15.30	31360000
2004-04-20	15.36	15.40	14.96	14.97	19496000
2004-04-21	14.79	15.06	14.75	15.01	13472000
2004-04-22	14.85	15.17	14.77	15.11	16311900
2004-04-23	15.19	15.24	15.05	15.21	10239800
2004-04-26	15.35	15.36	15.01	15.09	9645300
2004-04-27	14.97	15.12	14.90	14.93	13005300
2004-04-28	14.67	14.75	14.51	14.60	14862500
2004-04-29	14.25	14.41	14.14	14.27	18422100
2004-04-30	14.23	14.23	14.00	14.01	12645100
2004-05-03	14.15	14.18	13.91	13.96	11169700
2004-05-04	14.05	14.28	13.93	14.15	11363000
2004-05-05	14.47	14.55	14.21	14.39	16598700
2004-05-06	14.18	14.28	14.05	14.15	8365800
2004-05-07	14.06	14.21	13.88	13.88	10075200
2004-05-10	13.79	13.80	13.45	13.70	12801300
2004-05-11	13.63	13.74	13.50	13.70	14036500
2004-05-12	13.60	13.63	13.31	13.60	12441700
2004-05-13	13.21	13.51	13.13	13.48	17231600
2004-05-14	13.17	13.29	13.05	13.19	16317300
2004-05-17	13.02	13.23	12.98	13.08	10567900
2004-05-18	13.29	13.36	13.22	13.34	10215800
2004-05-19	13.73	13.73	13.41	13.45	14656400
2004-05-20	13.41	13.44	13.12	13.15	12315800
2004-05-21	13.07	13.13	12.86	13.10	16945000
2004-05-24	13.08	13.16	13.05	13.11	10676400
2004-05-25	13.04	13.60	12.95	13.52	14141000
2004-05-26	13.33	13.44	13.20	13.41	11723200
2004-05-27	13.65	13.80	13.57	13.73	11054400
2004-05-28	13.60	13.79	13.52	13.74	8797200
2004-06-01	13.60	13.73	13.50	13.72	12236700
2004-06-02	13.68	13.69	13.56	13.63	8615400
2004-06-03	13.51	13.58	13.46	13.47	8150300
2004-06-04	13.89	14.11	13.81	13.97	12783600
2004-06-07	14.20	14.53	14.17	14.52	14707400
2004-06-08	14.23	14.41	14.17	14.33	12141200
2004-06-09	14.27	14.30	14.03	14.05	9679700
2004-06-10	14.13	14.29	14.09	14.24	7355500
2004-06-14	14.02	14.13	14.01	14.08	7881700
2004-06-15	14.09	14.48	14.09	14.36	12598000
2004-06-16	14.09	14.17	14.00	14.12	14269600
2004-06-17	14.00	14.01	13.80	13.94	10192400
2004-06-18	13.94	14.18	13.92	14.09	8368400
2004-06-21	14.14	14.21	14.01	14.06	7463600
2004-06-22	14.00	14.10	13.91	14.09	13707800
2004-06-23	14.14	14.30	14.01	14.25	9546800
2004-06-24	14.25	14.35	14.08	14.13	8722100
2004-06-25	14.18	14.26	14.06	14.12	10022200
2004-06-28	14.32	14.37	14.11	14.14	6601400
2004-06-29	14.08	14.17	14.05	14.11	8091300
2004-06-30	14.48	14.58	14.31	14.54	14520900
2004-07-01	14.79	14.85	14.49	14.65	15721900
2004-07-02	14.61	14.64	14.51	14.55	4474700
2004-07-06	14.30	14.30	14.08	14.15	7548800
2004-07-07	14.07	14.40	14.00	14.25	6285200
2004-07-08	14.34	14.40	14.10	14.11	7183500
2004-07-09	14.45	14.70	14.42	14.67	12125800
2004-07-12	14.47	14.52	14.28	14.44	9257900
2004-07-13	14.25	14.34	14.16	14.31	7358100
2004-07-14	14.09	14.25	14.05	14.24	14029200
2004-07-15	12.10	12.74	12.01	12.45	61092500
2004-07-16	12.37	12.42	12.12	12.14	19777800
2004-07-19	12.14	12.22	12.01	12.08	12623200
2004-07-20	12.08	12.44	12.01	12.29	11575900
2004-07-21	12.37	12.41	11.98	12.01	13081800
2004-07-22	11.85	12.10	11.79	12.10	12328800
2004-07-23	11.79	11.83	11.67	11.68	12982700
2004-07-26	11.82	11.88	11.60	11.72	10359200
2004-07-27	11.75	11.78	11.55	11.72	12207000
2004-07-28	11.53	11.55	11.26	11.44	16432400
2004-07-29	11.34	11.70	11.33	11.60	10603200
2004-07-30	11.55	11.62	11.44	11.62	12744600
2004-08-02	11.32	11.62	11.30	11.56	7213900
2004-08-03	11.55	11.61	11.36	11.40	6279500
2004-08-04	11.30	11.67	11.29	11.54	9272700
2004-08-05	11.54	11.57	11.31	11.32	11342600
2004-08-06	11.41	11.41	11.18	11.24	14165800
2004-08-09	11.11	11.23	11.05	11.15	7084900
2004-08-10	11.33	11.49	11.27	11.46	7823300
2004-08-11	11.13	11.25	11.08	11.20	9011700
2004-08-12	10.95	11.07	10.89	11.03	14006800
2004-08-13	11.18	11.25	11.06	11.16	8527600
2004-08-16	11.18	11.57	11.16	11.55	10080800
2004-08-17	11.65	11.73	11.56	11.56	10670200
2004-08-18	11.51	11.96	11.49	11.89	12688100
2004-08-19	11.86	11.91	11.71	11.78	8757300
2004-08-20	11.61	11.94	11.58	11.90	7528000
2004-08-23	11.80	11.96	11.74	11.75	8276400
2004-08-24	11.81	11.81	11.63	11.69	8907300
2004-08-25	11.60	11.91	11.58	11.82	8051500
2004-08-26	11.82	11.96	11.81	11.91	10968500
2004-08-27	11.79	11.88	11.73	11.86	8775000
2004-08-30	11.82	11.85	11.68	11.68	5415100
2004-08-31	11.71	11.89	11.71	11.87	7800300
2004-09-01	11.78	11.92	11.76	11.82	7749900
2004-09-02	11.93	12.37	11.92	12.34	15893600
2004-09-03	12.43	12.49	12.25	12.41	11328900
2004-09-07	12.64	12.69	12.47	12.59	15408100
2004-09-08	12.53	12.85	12.53	12.71	17820800
2004-09-09	13.66	13.81	13.47	13.77	37674800
2004-09-10	13.76	13.90	13.68	13.84	15918500
2004-09-13	13.79	13.94	13.72	13.75	12413200
2004-09-14	13.74	13.91	13.73	13.85	7935800
2004-09-15	13.70	13.72	13.56	13.57	8442100
2004-09-16	13.59	13.96	13.58	13.89	17038300
2004-09-17	14.01	14.09	13.87	13.88	9415900
2004-09-20	13.88	14.05	13.86	13.98	9363300
2004-09-21	14.13	14.15	14.02	14.14	11712700
2004-09-22	13.90	14.15	13.87	13.89	13192300
2004-09-23	13.73	13.87	13.62	13.84	10792900
2004-09-24	13.77	13.86	13.71	13.80	10935200
2004-09-27	13.62	13.72	13.57	13.58	6103700
2004-09-28	13.59	13.65	13.44	13.62	7806300
2004-09-29	13.65	13.75	13.58	13.63	8255600
2004-09-30	13.83	13.94	13.70	13.72	9198900
2004-10-01	13.99	14.41	13.89	14.39	16606900
2004-10-04	14.39	14.54	14.36	14.45	15894700
2004-10-05	14.35	14.59	14.35	14.36	10336500
2004-10-06	14.29	14.45	14.24	14.44	8170900
2004-10-07	14.35	14.47	14.23	14.35	8307900
2004-10-08	14.17	14.27	14.04	14.08	7247500
2004-10-11	13.94	14.08	13.88	14.02	6914300
2004-10-12	13.77	13.84	13.65	13.80	10175400
2004-10-13	13.99	14.07	13.85	13.98	16664500
2004-10-14	14.36	14.44	14.15	14.20	21783700
2004-10-15	14.61	14.92	14.53	14.72	19560200
2004-10-18	14.74	14.87	14.64	14.84	9011400
2004-10-19	15.10	15.23	14.91	14.93	16639400
2004-10-20	15.05	15.05	14.88	14.92	11073100
2004-10-21	14.99	15.14	14.94	15.09	10950900
2004-10-22	15.17	15.20	14.90	14.92	7764400
2004-10-25	14.90	14.90	14.71	14.90	7341400
2004-10-26	14.80	14.85	14.73	14.84	8103000
2004-10-27	14.98	15.35	14.95	15.29	11783700
2004-10-28	15.29	15.59	15.24	15.42	10651800
2004-10-29	15.47	15.58	15.32	15.42	11744600
2004-11-01	15.55	15.62	15.46	15.54	9154400
2004-11-02	15.60	15.75	15.55	15.58	10889800
2004-11-03	15.90	15.95	15.66	15.79	16947400
2004-11-04	15.80	16.25	15.61	16.12	23347900
2004-11-05	16.20	16.30	16.02	16.24	11010600
2004-11-08	16.10	16.23	15.94	16.05	9484000
2004-11-09	16.14	16.22	16.03	16.19	11055600
2004-11-10	16.32	16.36	16.19	16.26	8230000
2004-11-11	16.46	16.73	16.46	16.71	13240300
2004-11-12	16.58	16.66	16.47	16.63	11666300
2004-11-15	16.49	16.56	16.38	16.45	7480900
2004-11-16	16.40	16.42	16.22	16.34	7389700
2004-11-17	16.56	16.75	16.50	16.66	9877500
2004-11-18	16.70	16.90	16.62	16.85	7942600
2004-11-19	16.73	16.76	16.31	16.39	8116800
2004-11-22	16.26	16.46	16.22	16.45	7608000
2004-11-23	16.43	16.47	16.13	16.21	7621000
2004-11-24	16.29	16.43	16.18	16.42	6205600
2004-11-26	16.41	16.52	16.38	16.46	2565500
2004-11-29	16.55	16.61	16.40	16.45	7877400
2004-11-30	16.49	16.53	16.15	16.17	8586400
2004-12-01	16.28	16.58	16.26	16.55	8214800
2004-12-02	16.65	16.76	16.61	16.72	8588000
2004-12-03	16.60	16.66	16.30	16.37	10156200
2004-12-06	16.37	16.62	16.23	16.31	11006600
2004-12-07	16.45	16.54	16.14	16.21	10594500
2004-12-08	16.11	16.17	15.95	16.12	9527900
2004-12-09	15.73	15.96	15.53	15.92	12871800
2004-12-10	15.70	15.78	15.43	15.50	13596200
2004-12-13	15.54	15.67	15.38	15.62	10488500
2004-12-14	15.46	15.67	15.38	15.61	8619300
2004-12-15	15.81	15.87	15.58	15.71	8096700
2004-12-16	15.43	15.44	15.03	15.17	18293900
2004-12-17	15.00	15.16	14.87	15.15	15055100
2004-12-20	15.25	15.40	15.15	15.24	12432200
2004-12-21	15.50	15.60	15.41	15.57	11281500
2004-12-22	15.62	15.76	15.61	15.66	9529600
2004-12-23	15.90	15.95	15.80	15.84	7047600
2004-12-27	15.91	15.94	15.77	15.77	6746200
2004-12-28	15.90	15.95	15.77	15.90	6691700
2004-12-29	15.79	15.89	15.76	15.77	5388300
2004-12-30	15.72	15.81	15.67	15.76	6660500
2004-12-31	15.71	15.79	15.63	15.67	4905700
2005-01-03	15.95	15.96	15.57	15.59	9230100
2005-01-04	15.75	15.77	15.31	15.52	9984000
2005-01-05	15.32	15.60	15.31	15.52	13481100
2005-01-06	15.48	15.68	15.48	15.57	12214300
2005-01-07	15.65	15.67	15.14	15.25	18166900
2005-01-10	15.47	15.65	15.40	15.49	17523600
2005-01-11	15.39	15.42	15.13	15.18	9757800
2005-01-12	15.24	15.38	15.14	15.35	10281900
2005-01-13	15.23	15.23	15.02	15.04	9812200
2005-01-14	15.08	15.25	15.02	15.24	13875500
2005-01-18	14.88	15.10	14.82	15.05	9715600
2005-01-19	14.92	14.93	14.53	14.53	20102100
2005-01-20	14.17	14.30	14.05	14.10	27079600
2005-01-21	14.01	14.25	13.94	14.14	18770700
2005-01-24	14.05	14.12	13.92	13.92	16392700
2005-01-25	13.97	14.06	13.92	14.02	13350400
2005-01-26	14.14	14.52	14.14	14.33	21028100
2005-01-27	15.31	15.34	15.01	15.22	33801800
2005-01-28	15.26	15.31	15.01	15.20	13586900
2005-01-31	15.26	15.34	15.18	15.28	10412900
2005-02-01	15.34	15.55	15.33	15.47	8723000
2005-02-02	15.61	15.69	15.53	15.69	11989000
2005-02-03	15.54	15.62	15.44	15.58	8562100
2005-02-04	15.44	15.77	15.43	15.74	10626100
2005-02-07	15.60	15.61	15.50	15.56	11088500
2005-02-08	15.52	15.78	15.51	15.71	10397900
2005-02-09	15.65	15.84	15.61	15.67	13179400
2005-02-10	15.71	15.86	15.71	15.81	9768400
2005-02-11	15.79	16.00	15.75	15.97	9546100
2005-02-14	16.03	16.09	15.89	16.06	10670000
2005-02-15	16.02	16.07	15.89	16.02	8575400
2005-02-16	15.88	15.90	15.76	15.84	6943400
2005-02-17	15.85	15.89	15.69	15.73	8248000
2005-02-18	15.74	15.84	15.68	15.76	6108800
2005-02-22	15.95	16.30	15.91	16.10	14344800
2005-02-23	16.04	16.06	15.86	15.98	9488000
2005-02-24	15.97	16.25	15.83	16.25	12624000
2005-02-25	16.20	16.42	16.20	16.38	12206200
2005-02-28	16.32	16.33	16.11	16.14	6727300
2005-03-01	16.25	16.32	16.06	16.24	10491900
2005-03-02	16.04	16.12	15.96	16.08	6191200
2005-03-03	16.01	16.06	15.86	15.96	5963900
2005-03-04	16.08	16.23	16.04	16.16	6985900
2005-03-07	16.02	16.23	16.01	16.14	6832700
2005-03-08	16.21	16.50	16.20	16.29	11571500
2005-03-09	16.29	16.41	16.17	16.21	7852800
2005-03-10	16.36	16.47	16.25	16.41	6829200
2005-03-11	16.35	16.42	16.25	16.25	8189800
2005-03-14	16.32	16.38	16.23	16.32	3713900
2005-03-15	16.43	16.44	16.31	16.33	6634200
2005-03-16	16.30	16.40	16.12	16.16	6647000
2005-03-17	16.21	16.35	16.17	16.27	5789900
2005-03-18	16.23	16.24	16.02	16.10	5803600
2005-03-21	16.03	16.04	15.86	15.96	6552300
2005-03-22	15.90	15.97	15.63	15.69	7181700
2005-03-23	15.45	15.54	15.38	15.50	9340500
2005-03-24	15.29	15.56	15.23	15.33	9782900
2005-03-28	15.20	15.37	15.20	15.31	5163900
2005-03-29	15.22	15.45	15.21	15.24	4937800
2005-03-30	15.34	15.62	15.32	15.58	8525800
2005-03-31	15.72	15.73	15.40	15.43	6817000
2005-04-01	15.65	15.70	15.35	15.42	9104500
2005-04-04	15.21	15.32	15.07	15.28	9163800
2005-04-05	15.17	15.33	15.17	15.22	8348500
2005-04-06	15.28	15.42	15.23	15.40	7794700
2005-04-07	15.39	15.75	15.39	15.62	9316200
2005-04-08	15.36	15.39	15.26	15.35	8378500
2005-04-11	15.44	15.45	15.35	15.37	5186900
2005-04-12	15.20	15.36	15.08	15.33	6886800
2005-04-13	15.23	15.35	15.08	15.14	8240600
2005-04-14	15.14	15.15	14.93	14.95	9481800
2005-04-15	14.78	14.92	14.70	14.74	14659400
2005-04-18	14.56	14.81	14.52	14.68	10188500
2005-04-19	15.08	15.32	15.04	15.26	12656200
2005-04-20	15.34	15.50	15.18	15.34	9736100
2005-04-21	16.40	16.46	16.04	16.35	29927900
2005-04-22	16.46	16.51	16.23	16.31	10600100
2005-04-25	16.32	16.41	16.23	16.40	6044300
2005-04-26	16.13	16.27	16.00	16.02	9092200
2005-04-27	15.90	16.18	15.82	16.16	13288300
2005-04-28	15.93	16.13	15.84	15.92	9816000
2005-04-29	15.96	16.01	15.73	15.98	9088000
2005-05-02	16.02	16.10	15.98	16.10	6673600
2005-05-03	16.11	16.18	15.99	16.07	6375200
2005-05-04	16.40	16.72	16.37	16.67	12815000
2005-05-05	16.74	16.87	16.71	16.83	13481400
2005-05-06	16.91	16.98	16.87	16.91	8575000
2005-05-09	17.03	17.23	17.00	17.16	14168500
2005-05-10	16.96	17.02	16.84	16.91	7485400
2005-05-11	16.91	16.92	16.70	16.92	4549200
2005-05-12	16.89	16.99	16.78	16.82	4605000
2005-05-13	16.97	17.10	16.93	17.03	11156500
2005-05-16	17.04	17.25	17.03	17.23	7874100
2005-05-17	17.13	17.29	17.03	17.27	6344100
2005-05-18	17.31	17.70	17.28	17.60	11837800
2005-05-19	17.45	17.57	17.40	17.56	11406000
2005-05-20	17.42	17.48	17.28	17.48	6768100
2005-05-23	17.43	17.57	17.39	17.48	6471800
2005-05-24	17.37	17.58	17.34	17.55	7208200
2005-05-25	17.38	17.41	17.04	17.12	10192900
2005-05-26	16.95	17.19	16.90	17.16	8971400
2005-05-27	17.15	17.29	17.11	17.20	5881100
2005-05-31	17.00	17.05	16.80	16.86	10257600
2005-06-01	16.90	17.18	16.88	17.07	7070400
2005-06-02	17.15	17.38	17.15	17.33	8495700
2005-06-03	17.24	17.36	17.02	17.08	8732400
2005-06-06	17.16	17.17	16.86	17.04	6827400
2005-06-07	17.12	17.29	17.06	17.08	8500600
2005-06-08	17.21	17.22	17.03	17.05	6700600
2005-06-09	16.91	16.97	16.82	16.95	11370800
2005-06-10	17.05	17.07	16.79	16.85	9226800
2005-06-13	16.85	16.93	16.78	16.88	4674000
2005-06-14	16.91	17.09	16.85	16.98	11148700
2005-06-15	17.04	17.14	16.87	17.13	8922800
2005-06-16	17.10	17.14	17.03	17.11	7896900
2005-06-17	17.19	17.34	17.13	17.31	7899400
2005-06-20	17.04	17.28	16.99	17.21	8351100
2005-06-21	17.17	17.33	17.13	17.28	5840400
2005-06-22	17.55	17.65	17.42	17.45	11177200
2005-06-23	17.39	17.45	17.15	17.16	14871600
2005-06-24	17.01	17.10	16.93	16.99	7388100
2005-06-27	16.92	17.09	16.86	16.94	9119500
2005-06-28	16.77	17.02	16.76	16.98	7492200
2005-06-29	17.08	17.17	16.94	16.99	5928300
2005-06-30	16.91	16.94	16.64	16.64	10428400
2005-07-01	16.66	16.78	16.57	16.63	5866900
2005-07-05	16.55	16.83	16.48	16.80	9612200
2005-07-06	16.94	16.96	16.80	16.84	9017200
2005-07-07	16.49	16.78	16.48	16.76	9421700
2005-07-08	16.82	17.16	16.80	17.14	7131300
2005-07-11	17.36	17.54	17.35	17.50	8883100
2005-07-12	17.59	17.75	17.41	17.64	7746000
2005-07-13	17.64	17.82	17.63	17.77	6835700
2005-07-14	17.97	18.07	17.88	17.94	14011800
2005-07-15	17.75	18.03	17.67	17.96	8315500
2005-07-18	17.80	17.93	17.72	17.81	6805400
2005-07-19	17.82	18.07	17.77	18.03	8644400
2005-07-20	17.60	17.93	17.54	17.86	14229000
2005-07-21	16.06	16.07	15.74	15.78	80663504
2005-07-22	15.81	15.86	15.55	15.56	17908700
2005-07-25	15.41	15.42	15.17	15.18	21380400
2005-07-26	15.51	15.68	15.39	15.65	17432600
2005-07-27	15.82	15.91	15.74	15.87	14971500
2005-07-28	15.99	16.17	15.95	16.06	12742800
2005-07-29	15.95	16.02	15.85	15.95	7823200
2005-08-01	15.90	15.95	15.80	15.93	7607600
2005-08-02	16.08	16.14	16.02	16.07	8732500
2005-08-03	16.07	16.25	16.05	16.20	6610500
2005-08-04	16.05	16.17	15.95	16.05	10036300
2005-08-05	16.13	16.15	15.90	15.94	5459600
2005-08-08	16.27	16.32	16.08	16.08	9474800
2005-08-09	16.39	16.42	16.25	16.31	9689400
2005-08-10	16.45	16.60	16.27	16.29	13979800
2005-08-11	16.33	16.44	16.27	16.43	7416300
2005-08-12	16.33	16.42	16.15	16.20	8514200
2005-08-15	16.14	16.20	16.00	16.16	7147800
2005-08-16	16.20	16.20	15.87	15.90	10455400
2005-08-17	15.72	15.85	15.69	15.79	8730800
2005-08-18	15.60	15.72	15.56	15.69	6596200
2005-08-19	15.69	15.75	15.65	15.66	5434200
2005-08-22	15.77	15.83	15.62	15.74	5787800
2005-08-23	15.79	15.80	15.57	15.68	5798600
2005-08-24	15.64	15.73	15.50	15.55	12853700
2005-08-25	15.56	15.63	15.53	15.61	8219400
2005-08-26	15.59	15.60	15.43	15.50	5071100
2005-08-29	15.47	15.58	15.44	15.56	2861300
2005-08-30	15.56	15.58	15.46	15.58	4040200
2005-08-31	15.52	15.79	15.47	15.77	6586100
2005-09-01	15.87	15.92	15.80	15.86	6964900
2005-09-02	15.85	15.97	15.80	15.89	3794400
2005-09-06	16.02	16.15	15.98	16.15	6451300
2005-09-07	16.05	16.14	15.96	16.12	7383800
2005-09-08	16.02	16.05	15.90	15.93	7094400
2005-09-09	16.10	16.27	16.10	16.21	8943700
2005-09-12	15.99	16.09	15.96	16.07	7044500
2005-09-13	16.72	16.88	16.63	16.81	31583100
2005-09-14	16.75	16.87	16.72	16.78	13723600
2005-09-15	16.66	16.72	16.58	16.61	8230600
2005-09-16	16.61	16.62	16.46	16.61	7345300
2005-09-19	16.46	16.52	16.41	16.48	6042400
2005-09-20	16.49	16.65	16.40	16.43	8684800
2005-09-21	16.44	16.49	16.30	16.35	9391900
2005-09-22	16.28	16.39	16.24	16.36	8518900
2005-09-23	16.11	16.33	16.10	16.30	9367600
2005-09-26	16.36	16.60	16.35	16.60	9596400
2005-09-27	16.37	16.42	16.25	16.31	12733600
2005-09-28	16.20	16.35	16.19	16.32	8970500
2005-09-29	16.24	16.49	16.19	16.46	7492500
2005-09-30	16.57	16.95	16.56	16.91	20118000
2005-10-03	16.90	17.10	16.90	17.02	12785400
2005-10-04	17.06	17.22	16.91	16.99	9606600
2005-10-05	16.97	17.00	16.72	16.72	7901800
2005-10-06	16.80	16.93	16.69	16.81	7285400
2005-10-07	16.83	16.86	16.67	16.77	5268100
2005-10-10	16.78	16.83	16.62	16.82	6140400
2005-10-11	16.89	17.04	16.80	16.90	23813800
2005-10-12	16.91	17.04	16.78	16.82	8083300
2005-10-13	16.58	16.85	16.56	16.81	5625700
2005-10-14	16.88	16.99	16.82	16.94	8215900
2005-10-17	17.00	17.06	16.89	16.97	12444100
2005-10-18	16.80	16.96	16.79	16.87	7975400
2005-10-19	16.67	17.17	16.63	17.05	16584400
2005-10-20	16.11	16.17	15.81	15.90	42753100
2005-10-21	16.15	16.20	15.97	16.09	16317600
2005-10-24	16.07	16.20	16.05	16.17	8863700
2005-10-25	16.27	16.42	16.22	16.29	8352700
2005-10-26	16.23	16.37	16.20	16.21	4782500
2005-10-27	16.25	16.26	16.02	16.03	6909400
2005-10-28	16.23	16.29	16.10	16.29	10401500
2005-10-31	16.37	16.90	16.34	16.82	26324900
2005-11-01	16.85	17.08	16.83	16.93	25392900
2005-11-02	16.93	17.28	16.91	17.19	16210400
2005-11-03	17.35	17.44	17.26	17.35	23713100
2005-11-04	17.31	17.37	17.03	17.16	12102900
2005-11-07	17.00	17.14	16.97	17.04	10296700
2005-11-08	17.00	17.17	16.95	17.08	10357500
2005-11-09	17.02	17.09	16.94	17.04	8237500
2005-11-10	17.00	17.15	16.92	17.12	7057100
2005-11-11	17.11	17.23	17.09	17.18	5130600
2005-11-14	17.25	17.38	17.25	17.31	9209300
2005-11-15	17.17	17.18	16.99	17.03	6941800
2005-11-16	16.99	17.04	16.86	16.92	6814200
2005-11-17	17.04	17.30	17.04	17.24	11452300
2005-11-18	17.40	17.42	17.21	17.34	8064000
2005-11-21	17.44	17.47	17.32	17.43	5508000
2005-11-22	17.31	17.36	17.23	17.30	10494200
2005-11-23	17.34	17.57	17.32	17.44	9875200
2005-11-25	17.53	17.55	17.40	17.50	3447500
2005-11-28	17.39	17.42	17.26	17.28	5770700
2005-11-29	17.25	17.39	17.22	17.33	9538300
2005-11-30	17.23	17.24	17.06	17.08	6101400
2005-12-01	16.98	17.79	16.95	17.61	15961900
2005-12-02	17.65	17.68	17.26	17.36	8999900
2005-12-05	17.50	17.65	17.47	17.55	10876800
2005-12-06	17.60	17.81	17.57	17.67	7998800
2005-12-07	17.78	17.97	17.71	17.78	15389300
2005-12-08	18.29	18.31	18.06	18.11	20057800
2005-12-09	18.07	18.11	17.90	18.05	12616300
2005-12-12	18.32	18.40	18.18	18.22	10901300
2005-12-13	18.31	18.48	18.22	18.37	9025500
2005-12-14	18.57	18.61	18.42	18.46	11633600
2005-12-15	18.46	18.47	18.21	18.27	7353600
2005-12-16	18.54	18.65	18.47	18.53	11884500
2005-12-19	18.63	18.82	18.47	18.49	12662200
2005-12-20	18.50	18.51	18.25	18.30	9592300
2005-12-21	18.37	18.41	18.23	18.39	10803800
2005-12-22	18.43	18.51	18.37	18.49	10324300
2005-12-23	18.61	18.73	18.61	18.62	5842200
2005-12-27	18.68	18.70	18.48	18.56	6832800
2005-12-28	18.60	18.65	18.45	18.51	4445900
2005-12-29	18.49	18.54	18.44	18.48	3227600
2005-12-30	18.25	18.37	18.16	18.30	6542000
2006-01-03	18.62	18.80	18.48	18.71	12483900
2006-01-04	18.94	19.15	18.92	19.11	14341400
2006-01-05	19.33	19.62	19.30	19.56	41702500
2006-01-06	19.94	19.94	19.72	19.74	21983200
2006-01-09	19.59	19.67	19.46	19.50	20919500
2006-01-10	19.08	19.31	19.01	19.23	17856700
2006-01-11	19.11	19.11	18.84	18.91	25523300
2006-01-12	18.80	18.96	18.66	18.78	13032500
2006-01-13	18.66	18.91	18.60	18.89	6606600
2006-01-17	18.58	18.69	18.55	18.68	8059000
2006-01-18	18.31	18.57	18.28	18.52	8218000
2006-01-19	18.48	18.92	18.48	18.76	16833500
2006-01-20	18.44	18.55	18.07	18.12	17158300
2006-01-23	18.31	18.41	18.20	18.30	8516700
2006-01-24	18.26	18.44	18.21	18.25	12161600
2006-01-25	18.42	18.63	18.38	18.49	8664300
2006-01-26	18.00	18.37	17.95	18.20	36057400
2006-01-27	18.28	18.32	17.96	18.05	16759600
2006-01-30	18.08	18.18	18.04	18.09	6398400
2006-01-31	18.31	18.42	18.22	18.38	10977500
2006-02-01	18.30	18.54	18.28	18.51	8075800
2006-02-02	18.55	18.56	18.25	18.30	12550600
2006-02-03	17.96	18.21	17.91	18.15	7831000
2006-02-06	17.97	18.03	17.84	17.92	6738300
2006-02-07	17.83	17.87	17.65	17.72	8134800
2006-02-08	17.83	18.21	17.76	18.13	8375900
2006-02-09	18.10	18.28	18.05	18.12	7147000
2006-02-10	18.08	18.10	17.81	17.99	4782600
2006-02-13	17.77	17.99	17.76	17.95	8151300
2006-02-14	18.12	18.60	18.10	18.52	15036500
2006-02-15	18.69	18.93	18.54	18.77	16708400
2006-02-16	18.89	19.00	18.77	18.87	14373100
2006-02-17	18.87	18.90	18.72	18.77	6167700
2006-02-21	18.82	18.87	18.70	18.72	3695800
2006-02-22	18.69	18.95	18.67	18.93	4627100
2006-02-23	18.96	19.03	18.85	18.90	4752300
2006-02-24	18.85	18.94	18.83	18.87	4579800
2006-02-27	18.76	18.84	18.68	18.79	6955900
2006-02-28	18.68	18.85	18.58	18.58	7983600
2006-03-01	18.64	19.04	18.60	19.00	11737300
2006-03-02	18.88	19.15	18.81	19.12	16244400
2006-03-03	18.98	19.06	18.89	19.01	6903600
2006-03-06	18.98	19.14	18.98	19.14	8808200
2006-03-07	18.97	19.23	18.93	19.21	16603200
2006-03-08	19.29	19.88	19.25	19.82	22509000
2006-03-09	19.84	19.99	19.74	19.80	14516500
2006-03-10	19.84	20.16	19.75	20.08	16245500
2006-03-13	20.18	20.30	20.13	20.29	11531600
2006-03-14	20.32	20.52	20.32	20.48	10491100
2006-03-15	20.45	20.53	20.33	20.51	6512800
2006-03-16	20.50	20.63	20.43	20.47	11395700
2006-03-17	20.53	20.60	20.43	20.54	6934400
2006-03-20	20.69	20.76	20.61	20.70	6975100
2006-03-21	20.75	20.77	20.42	20.43	9732000
2006-03-22	20.48	20.56	20.43	20.50	8663100
2006-03-23	20.47	20.54	20.21	20.31	8712900
2006-03-24	20.38	20.54	20.29	20.49	9840200
2006-03-27	20.41	20.48	20.31	20.34	6748200
2006-03-28	20.32	20.35	20.01	20.08	7919400
2006-03-29	20.00	20.34	19.96	20.22	10998300
2006-03-30	21.28	21.36	20.90	21.28	25684300
2006-03-31	20.71	20.75	20.62	20.72	7048100
2006-04-03	20.64	20.87	20.61	20.71	4812600
2006-04-04	20.76	20.89	20.68	20.78	7915000
2006-04-05	21.01	21.06	20.80	20.99	9033600
2006-04-06	20.97	21.06	20.78	20.90	7199100
2006-04-07	20.86	20.89	20.53	20.59	5231100
2006-04-10	20.57	20.59	20.38	20.40	5911100
2006-04-11	21.58	21.63	21.13	21.19	22437200
2006-04-12	21.19	21.26	20.88	20.99	9538300
2006-04-13	20.97	21.10	20.95	21.02	4265400
2006-04-17	21.03	21.25	21.03	21.05	5781900
2006-04-18	21.17	21.60	21.14	21.55	7977700
2006-04-19	21.38	21.74	21.36	21.74	8626100
2006-04-20	22.87	22.98	22.59	22.81	23857400
2006-04-21	23.40	23.47	22.81	22.88	14676600
2006-04-24	22.67	22.81	22.54	22.80	12302300
2006-04-25	22.94	22.99	22.60	22.66	8261500
2006-04-26	22.93	23.02	22.87	22.94	8793700
2006-04-27	22.73	23.08	22.64	23.01	7605900
2006-04-28	22.84	22.93	22.66	22.66	5859100
2006-05-01	22.72	22.81	22.64	22.66	5589400
2006-05-02	22.76	22.85	22.70	22.78	10009400
2006-05-03	22.72	22.83	22.59	22.82	5730600
2006-05-04	22.62	22.93	22.61	22.83	7672200
2006-05-05	23.02	23.06	22.83	22.92	8609400
2006-05-08	23.08	23.19	22.91	23.01	5998200
2006-05-09	23.00	23.18	22.97	23.10	6097700
2006-05-10	22.90	22.97	22.29	22.39	13955000
2006-05-11	22.47	22.48	21.52	21.86	14624400
2006-05-12	21.90	21.93	21.40	21.47	14089600
2006-05-15	21.64	21.91	21.48	21.67	10120700
2006-05-16	22.12	22.18	21.74	21.85	10495700
2006-05-17	21.69	21.77	20.95	21.12	17341900
2006-05-18	21.31	21.51	20.71	20.75	12540700
2006-05-19	21.05	21.25	20.83	21.22	7969200
2006-05-22	20.88	21.04	20.49	20.83	7808800
2006-05-23	21.43	21.79	21.27	21.30	8391800
2006-05-24	21.41	21.52	20.76	21.25	8998600
2006-05-25	21.31	21.62	21.31	21.46	7037800
2006-05-26	21.88	21.88	21.64	21.82	5540200
2006-05-30	21.83	21.84	21.35	21.38	8425500
2006-05-31	21.42	21.66	21.24	21.47	7784200
2006-06-01	21.56	22.11	21.54	22.07	7520300
2006-06-02	22.46	22.50	21.70	21.81	16265100
2006-06-05	21.75	21.75	21.20	21.21	9724100
2006-06-06	20.80	20.83	20.41	20.73	15944600
2006-06-07	20.68	20.85	20.50	20.52	11378300
2006-06-08	20.26	20.35	19.78	20.30	19621300
2006-06-09	20.53	20.55	19.91	20.06	9747400
2006-06-12	20.06	20.07	19.49	19.57	10840600
2006-06-13	19.37	19.63	19.15	19.32	13619400
2006-06-14	19.53	19.66	19.12	19.39	16017100
2006-06-15	19.94	20.47	19.94	20.40	11557800
2006-06-16	20.08	20.18	19.72	19.97	9295400
2006-06-19	20.65	20.68	19.97	20.09	9837000
2006-06-20	20.08	20.23	19.85	20.05	8486900
2006-06-21	19.97	20.37	19.97	20.17	10303600
2006-06-22	19.88	19.91	19.53	19.57	12536500
2006-06-23	19.63	19.69	19.46	19.49	6900700
2006-06-26	19.84	19.98	19.70	19.92	6426700
2006-06-27	20.00	20.05	19.56	19.59	6399400
2006-06-28	19.45	19.50	18.83	19.13	17514500
2006-06-29	19.32	19.91	19.14	19.87	16381200
2006-06-30	20.31	20.44	20.17	20.26	11000800
2006-07-03	20.44	20.51	20.27	20.44	3073400
2006-07-05	20.06	20.13	19.94	20.04	6954700
2006-07-06	19.95	20.20	19.94	20.08	5406000
2006-07-07	19.85	19.86	19.45	19.54	10943800
2006-07-10	19.51	19.68	19.29	19.40	10899600
2006-07-11	19.33	19.73	19.25	19.63	9221500
2006-07-12	19.47	19.51	19.11	19.18	8317500
2006-07-13	18.81	18.81	18.65	18.72	12549200
2006-07-14	18.72	18.77	18.45	18.57	10916300
2006-07-17	18.23	18.49	18.23	18.43	10057900
2006-07-18	18.76	18.87	18.42	18.73	12268100
2006-07-19	18.96	19.62	18.93	19.33	18020600
2006-07-20	19.51	19.91	19.39	19.79	27204000
2006-07-21	19.66	19.66	19.07	19.18	12542800
2006-07-24	19.44	19.84	19.44	19.74	8149300
2006-07-25	19.81	19.92	19.56	19.80	5651200
2006-07-26	19.44	19.64	19.31	19.59	10189900
2006-07-27	19.54	19.68	19.38	19.46	5597000
2006-07-28	19.53	19.98	19.44	19.90	6866200
2006-07-31	19.90	19.94	19.78	19.85	4530000
2006-08-01	19.70	19.70	19.35	19.58	5992100
2006-08-02	19.46	19.70	19.41	19.56	6306700
2006-08-03	19.33	19.70	19.28	19.64	5393800
2006-08-04	19.93	20.00	19.56	19.63	4925300
2006-08-07	19.48	19.58	19.40	19.56	3394200
2006-08-08	19.50	19.72	19.37	19.46	5460300
2006-08-09	19.98	20.20	19.84	19.85	8877100
2006-08-10	19.80	20.00	19.69	19.95	6163400
2006-08-11	19.63	19.70	19.51	19.63	5024700
2006-08-14	19.72	20.06	19.71	19.85	4106000
2006-08-15	20.24	20.78	20.24	20.73	11078300
2006-08-16	20.99	21.41	20.99	21.34	9403700
2006-08-17	21.37	21.60	21.12	21.29	5602200
2006-08-18	21.27	21.35	21.07	21.35	3299200
2006-08-21	21.31	21.39	21.25	21.32	3238200
2006-08-22	21.26	21.54	21.23	21.41	3678800
2006-08-23	21.26	21.31	20.86	20.99	7262900
2006-08-24	20.87	20.90	20.66	20.90	4980100
2006-08-25	20.64	20.73	20.58	20.64	4291500
2006-08-28	20.82	21.10	20.78	20.98	3827500
2006-08-29	21.10	21.11	20.69	21.08	12948200
2006-08-30	21.23	21.24	20.89	20.92	11560400
2006-08-31	21.01	21.02	20.74	20.88	7416600
2006-09-01	20.63	20.82	20.43	20.65	8350700
2006-09-05	20.21	20.36	20.07	20.32	9182600
2006-09-06	19.78	19.78	19.45	19.49	16333700
2006-09-07	19.27	19.50	19.18	19.26	10006900
2006-09-08	19.03	19.30	18.98	19.29	10976800
2006-09-11	19.15	19.42	18.99	19.29	9542200
2006-09-12	19.50	19.85	19.50	19.81	17130900
2006-09-13	19.72	19.98	19.66	19.95	12350900
2006-09-14	19.41	19.60	19.27	19.40	12160800
2006-09-15	19.32	19.32	19.05	19.11	12126500
2006-09-18	18.72	19.00	18.71	18.91	16005400
2006-09-19	18.92	18.94	18.62	18.84	8402500
2006-09-20	18.96	19.17	18.94	19.12	9242400
2006-09-21	19.42	19.54	19.23	19.37	11968800
2006-09-22	19.48	19.52	19.31	19.39	7627700
2006-09-25	19.30	19.75	19.24	19.65	10782000
2006-09-26	19.52	19.66	19.45	19.55	11756500
2006-09-27	19.64	19.96	19.59	19.73	12277600
2006-09-28	20.01	20.09	19.81	19.90	14100400
2006-09-29	19.71	19.91	19.65	19.69	10575900
2006-10-02	19.54	19.76	19.54	19.61	6379900
2006-10-03	19.44	19.80	19.40	19.69	7715200
2006-10-04	19.43	19.73	19.40	19.71	15756700
2006-10-05	19.59	19.60	19.32	19.55	14818900
2006-10-06	19.35	19.54	19.33	19.47	6350200
2006-10-09	19.40	19.59	19.34	19.55	9333800
2006-10-10	19.68	19.83	19.66	19.82	9045000
2006-10-11	19.87	20.28	19.85	20.11	13228200
2006-10-12	20.15	20.44	20.08	20.36	10293700
2006-10-13	20.21	20.26	20.06	20.20	8171100
2006-10-16	20.16	20.31	20.03	20.26	12474800
2006-10-17	20.02	20.03	19.71	19.88	17893700
2006-10-18	19.99	20.24	19.58	19.87	28118500
2006-10-19	19.06	19.43	19.05	19.35	38239200
2006-10-20	19.48	19.51	19.35	19.39	11715300
2006-10-23	19.42	19.63	19.37	19.56	10461700
2006-10-24	19.31	19.43	19.22	19.40	12162400
2006-10-25	19.25	19.44	19.21	19.41	13957200
2006-10-26	19.79	19.80	19.56	19.70	15501300
2006-10-27	19.94	19.95	19.67	19.70	10713100
2006-10-30	19.70	20.00	19.69	19.92	14180000
2006-10-31	19.85	19.92	19.79	19.88	12203500
2006-11-01	19.81	19.81	19.56	19.57	8939700
2006-11-02	19.50	19.58	19.36	19.55	5834700
2006-11-03	19.45	19.50	19.22	19.34	7789900
2006-11-06	19.48	19.63	19.45	19.56	12775800
2006-11-07	19.80	19.88	19.62	19.66	8991000
2006-11-08	19.52	19.69	19.45	19.65	13882400
2006-11-09	19.83	19.83	19.40	19.50	18506000
2006-11-10	19.55	19.70	19.43	19.66	7882400
2006-11-13	19.67	19.79	19.63	19.75	8861200
2006-11-14	19.89	19.96	19.65	19.94	10055400
2006-11-15	20.01	20.22	19.99	20.15	11513400
2006-11-16	20.03	20.13	19.90	20.04	11232600
2006-11-17	19.78	19.96	19.72	19.93	6697800
2006-11-20	19.85	20.07	19.83	19.95	6586200
2006-11-21	20.08	20.40	20.08	20.34	13140800
2006-11-22	20.94	21.00	20.83	20.87	17467500
2006-11-24	20.82	20.95	20.79	20.93	3903700
2006-11-27	20.56	20.63	20.20	20.31	13526600
2006-11-28	20.02	20.11	19.91	20.09	14571600
2006-11-29	20.23	20.32	20.22	20.31	12257400
2006-11-30	20.14	20.30	20.06	20.22	7324300
2006-12-01	20.01	20.07	19.85	19.96	14018500
2006-12-04	19.89	20.06	19.89	19.97	6741200
2006-12-05	20.21	20.54	20.17	20.46	15092600
2006-12-06	20.30	20.56	20.26	20.51	10188400
2006-12-07	20.56	20.65	20.31	20.32	6813000
2006-12-08	20.25	20.49	20.17	20.43	8103200
2006-12-11	20.58	20.65	20.47	20.51	12774000
2006-12-12	20.48	20.50	20.28	20.38	15516800
2006-12-13	20.45	20.50	20.32	20.43	14642500
2006-12-14	20.31	20.55	20.27	20.55	6710400
2006-12-15	20.59	20.61	20.29	20.34	8764300
2006-12-18	20.48	20.55	20.26	20.34	6422900
2006-12-19	20.27	20.49	20.24	20.43	5584800
2006-12-20	20.41	20.47	20.25	20.36	10509600
2006-12-21	20.37	20.47	20.14	20.37	10334800
2006-12-22	20.44	20.47	20.08	20.20	6397600
2006-12-26	20.20	20.29	20.11	20.22	3518600
2006-12-27	20.36	20.56	20.35	20.50	4605200
2006-12-28	20.52	20.55	20.36	20.49	4559600
2006-12-29	20.38	20.57	20.32	20.32	4311800
2007-01-03	20.63	20.88	20.56	20.66	11630100
2007-01-04	20.51	21.00	20.50	20.92	10102600
2007-01-05	19.90	19.97	19.69	19.84	37420700
2007-01-08	19.79	19.81	19.59	19.64	12654700
2007-01-09	19.60	19.61	19.36	19.38	14834000
2007-01-10	19.11	19.12	18.87	19.08	22446600
2007-01-11	19.26	19.54	19.22	19.39	19043700
2007-01-12	19.38	19.56	19.23	19.49	15660400
2007-01-16	19.77	20.00	19.80	19.85	16519300
2007-01-17	19.90	20.02	19.83	19.85	10490400
2007-01-18	19.90	19.98	19.74	19.96	14158000
2007-01-19	19.72	20.22	19.72	20.13	26811300
2007-01-22	20.00	20.07	19.81	19.84	13517800
2007-01-23	19.78	20.07	19.75	20.01	19750700
2007-01-24	20.11	20.43	20.00	20.50	30844800
2007-01-25	21.54	21.56	20.85	21.00	63308900
2007-01-26	21.32	21.63	21.26	21.58	24955600
2007-01-29	21.38	21.56	21.33	21.40	20568100
2007-01-30	21.66	21.91	21.62	21.86	16670600
2007-01-31	21.86	22.15	21.77	22.10	12672300
2007-02-01	22.13	22.24	22.04	22.12	11430100
2007-02-02	21.87	22.12	21.85	22.07	10209900
2007-02-05	22.15	22.22	22.02	22.11	7086900
2007-02-06	22.20	22.24	21.93	22.09	8450500
2007-02-07	22.09	22.15	21.95	22.07	15536100
2007-02-08	21.90	22.11	21.82	22.07	9184100
2007-02-09	21.95	21.99	21.62	21.74	14433700
2007-02-12	21.80	21.84	21.68	21.78	9686135
2007-02-13	21.95	22.32	21.94	22.24	12819888
2007-02-14	22.50	23.00	22.50	22.96	19557288
2007-02-15	22.91	23.04	22.83	22.94	9481800
2007-02-16	22.95	23.21	22.92	23.14	12221400
2007-02-20	23.03	23.10	22.86	22.99	10168700
2007-02-21	22.80	22.98	22.74	22.88	9788500
2007-02-22	22.84	22.86	22.70	22.84	10300700
2007-02-23	22.78	22.96	22.75	22.84	14698800
2007-02-26	22.86	23.03	22.75	23.03	9808878
2007-02-27	22.37	22.51	21.50	21.87	17235800
2007-02-28	21.79	21.93	21.56	21.83	13333200
2007-03-01	21.23	21.60	21.03	21.53	17962413
2007-03-02	21.22	21.36	21.10	21.14	16480900
2007-03-05	20.79	21.30	20.77	21.02	13541800
2007-03-06	21.45	21.51	21.26	21.45	12728600
2007-03-07	21.43	21.69	21.38	21.51	6027900
2007-03-08	21.64	21.93	21.63	21.74	8517200
2007-03-09	21.81	21.89	21.61	21.66	9416400
2007-03-12	21.66	21.75	21.56	21.63	7595900
2007-03-13	21.55	21.71	21.23	21.30	9162550
2007-03-14	21.19	21.37	20.94	21.33	9342972
2007-03-15	21.36	21.72	21.31	21.66	8866500
2007-03-16	21.92	22.02	21.78	21.85	8971500
2007-03-19	22.21	22.23	22.04	22.16	8492400
2007-03-20	21.90	22.21	21.80	22.14	10314400
2007-03-21	22.41	22.90	22.20	22.86	9947200
2007-03-22	23.19	23.22	22.90	22.96	12871300
2007-03-23	22.99	23.09	22.83	22.97	11117800
2007-03-26	22.96	22.96	22.62	22.87	10757300
2007-03-27	22.79	22.83	22.57	22.73	7763765
2007-03-28	22.55	22.60	22.32	22.42	10167300
2007-03-29	22.92	23.01	22.72	22.90	9241800
2007-03-30	22.84	23.02	22.80	22.92	7980200
2007-04-02	22.76	22.78	22.54	22.70	12612440
2007-04-03	22.84	23.08	22.74	22.96	10714800
2007-04-04	23.38	23.39	23.16	23.34	11559439
2007-04-05	23.54	23.69	23.46	23.54	9121768
2007-04-09	23.70	23.72	23.33	23.54	8329659
2007-04-10	23.62	23.83	23.57	23.74	10725135
2007-04-11	23.79	23.81	23.33	23.38	11186423
2007-04-12	23.38	23.54	23.23	23.48	16235514
2007-04-13	23.70	23.88	23.52	23.79	8114416
2007-04-16	23.99	24.18	23.97	24.03	11811361
2007-04-17	24.05	24.07	23.85	23.92	9158277
2007-04-18	23.80	24.00	23.61	23.87	13186267
2007-04-19	24.70	24.84	24.60	24.65	23471874
2007-04-20	25.00	25.23	24.80	25.05	18001971
2007-04-23	24.88	25.01	24.84	24.89	7539207
2007-04-24	25.14	25.16	24.90	25.09	9977477
2007-04-25	25.25	25.42	25.16	25.35	7904763
2007-04-26	25.56	25.75	25.46	25.68	9860726
2007-04-27	25.55	25.64	25.40	25.60	7579472
2007-04-30	25.40	25.59	25.25	25.25	9644280
2007-05-01	25.27	25.37	25.09	25.33	6084781
2007-05-02	25.71	25.88	25.68	25.71	9484210
2007-05-03	25.53	25.80	25.45	25.64	9464396
2007-05-04	25.37	25.48	25.24	25.39	7731352
2007-05-07	25.25	25.32	25.05	25.06	11486785
2007-05-08	24.92	24.92	24.74	24.84	14395831
2007-05-09	24.80	25.13	24.79	25.13	9592200
2007-05-10	24.93	25.03	24.42	24.45	10353200
2007-05-11	24.81	25.07	24.74	25.07	8076600
2007-05-14	26.22	26.22	25.85	25.96	18880881
2007-05-15	26.04	26.42	26.02	26.31	15955710
2007-05-16	26.75	26.81	26.50	26.66	7621169
2007-05-17	26.58	26.71	26.43	26.57	6662625
2007-05-18	26.85	27.10	26.79	27.04	11740328
2007-05-21	27.14	27.16	26.92	26.97	12835335
2007-05-22	26.73	26.73	26.38	26.43	10273250
2007-05-23	26.48	26.67	26.37	26.39	6544637
2007-05-24	26.55	26.59	26.11	26.26	10409377
2007-05-25	26.65	26.74	26.54	26.67	7736850
2007-05-29	26.71	26.77	26.41	26.47	5655750
2007-05-30	26.75	27.22	26.71	27.16	11258338
2007-05-31	27.50	27.57	27.22	27.38	17432700
2007-06-01	27.54	28.20	27.51	28.19	13742400
2007-06-04	28.30	28.56	28.29	28.50	9791380
2007-06-05	28.57	28.60	28.03	28.33	8600300
2007-06-06	28.45	28.52	28.11	28.22	5879975
2007-06-07	28.19	28.39	27.55	27.67	12174300
2007-06-08	27.83	28.18	27.76	28.05	10663015
2007-06-11	28.14	28.44	28.07	28.31	7533094
2007-06-12	27.74	27.89	27.50	27.50	9554300
2007-06-13	27.76	28.16	27.72	28.09	8067100
2007-06-14	28.17	28.65	28.17	28.58	7426850
2007-06-15	28.94	29.12	28.80	29.01	7873703
2007-06-18	29.08	29.09	28.58	28.65	5168996
2007-06-19	28.62	28.66	28.28	28.61	7775100
2007-06-20	29.14	29.19	28.19	28.29	17915393
2007-06-21	27.75	28.05	27.57	28.00	13025452
2007-06-22	28.06	28.11	27.63	27.76	7451620
2007-06-25	27.63	27.92	27.46	27.59	9585124
2007-06-26	27.82	27.83	27.44	27.50	6497525
2007-06-27	27.42	27.72	27.35	27.66	6214000
2007-06-28	28.02	28.19	27.92	27.96	10894200
2007-06-29	28.26	28.27	27.94	28.11	8596322
2007-07-02	28.20	28.60	28.18	28.55	6959705
2007-07-03	29.11	29.23	29.05	29.13	4750150
2007-07-05	28.86	28.96	28.50	28.68	7552137
2007-07-06	28.84	29.03	28.76	28.92	5234386
2007-07-09	28.86	29.15	28.82	29.03	4439304
2007-07-10	28.95	29.14	28.76	28.78	6153386
2007-07-11	28.80	28.93	28.72	28.86	9785300
2007-07-12	29.67	30.00	29.51	29.95	14790146
2007-07-13	30.28	30.31	29.82	29.91	8394638
2007-07-16	29.98	30.12	29.76	29.85	6239838
2007-07-17	29.99	30.23	29.90	30.07	6828715
2007-07-18	29.84	29.91	29.38	29.73	10832546
2007-07-19	29.81	30.00	29.75	29.75	7073395
2007-07-20	29.62	29.66	29.17	29.28	7109147
2007-07-23	29.06	29.14	28.92	29.00	7058132
2007-07-24	28.89	29.01	28.38	28.55	8395438
2007-07-25	28.61	28.66	28.01	28.15	12595537
2007-07-26	27.37	27.74	27.06	27.71	22060507
2007-07-27	28.21	28.76	27.50	27.96	14351533
2007-07-30	28.70	28.76	28.39	28.58	12196285
2007-07-31	28.94	29.17	28.50	28.64	10244629
2007-08-01	28.26	28.70	27.94	28.41	17139819
2007-08-02	30.57	30.95	30.33	30.90	31359287
2007-08-03	30.44	30.68	29.44	29.65	20963235
2007-08-06	29.93	30.23	29.59	30.17	14297980
2007-08-07	29.81	30.22	29.36	29.76	14251921
2007-08-08	30.48	31.15	30.42	30.80	16062922
2007-08-09	30.15	30.53	29.54	29.63	12861879
2007-08-10	29.44	30.02	29.14	29.90	14791637
2007-08-13	30.45	30.86	30.38	30.48	10640700
2007-08-14	30.49	30.56	29.78	29.84	9116615
2007-08-15	29.25	29.68	28.76	28.85	14705486
2007-08-16	28.40	28.66	27.35	28.40	20981695
2007-08-17	29.56	29.75	28.88	29.37	15421200
2007-08-20	29.87	29.91	29.18	29.62	11372800
2007-08-21	29.53	29.99	29.48	29.70	9462800
2007-08-22	30.52	30.68	30.36	30.53	13533600
2007-08-23	30.45	30.47	29.84	30.14	8865274
2007-08-24	30.50	30.97	30.45	30.97	6775400
2007-08-27	30.88	31.03	30.74	30.79	5794396
2007-08-28	30.63	30.73	29.94	30.01	5942000
2007-08-29	31.47	32.18	31.43	32.18	14640100
2007-08-30	32.51	32.85	32.15	32.47	19886400
2007-08-31	33.13	33.14	32.78	32.88	7071600
2007-09-04	32.86	33.77	32.82	33.60	8131960
2007-09-05	33.58	33.60	32.96	33.37	11153000
2007-09-06	33.84	34.36	33.70	34.21	17171800
2007-09-07	34.03	34.24	33.62	33.94	8958100
2007-09-10	34.62	34.71	33.70	34.05	10309000
2007-09-11	34.57	34.80	34.43	34.59	14604400
2007-09-12	33.84	33.95	33.59	33.67	14527850
2007-09-13	33.99	34.00	33.73	33.88	9964400
2007-09-14	33.80	33.85	33.50	33.63	8048549
2007-09-17	34.42	34.52	33.92	34.11	11322657
2007-09-18	34.60	36.02	34.39	35.94	15865067
2007-09-19	36.34	37.05	36.33	36.58	20810162
2007-09-20	36.74	37.20	36.55	36.79	10763400
2007-09-21	37.06	37.16	36.72	37.05	9259400
2007-09-24	36.75	36.86	36.40	36.56	8714639
2007-09-25	36.45	36.97	36.36	36.88	9410200
2007-09-26	37.56	37.79	37.27	37.43	12598439
2007-09-27	37.95	38.06	37.66	37.94	8247300
2007-09-28	38.01	38.04	37.62	37.93	12145400
2007-10-01	36.74	38.23	36.74	37.96	23883490
2007-10-02	37.20	37.49	36.94	37.28	12693100
2007-10-03	36.83	36.99	36.54	36.65	11486600
2007-10-04	35.95	36.44	35.65	36.34	13630200
2007-10-05	36.74	36.86	36.39	36.53	16160899
2007-10-08	36.03	36.26	35.91	36.24	6523700
2007-10-09	35.86	36.24	35.64	36.20	18105796
2007-10-10	36.53	36.89	36.39	36.72	13117700
2007-10-11	38.02	38.49	37.42	37.50	17637100
2007-10-12	37.03	37.32	36.94	37.30	15012192
2007-10-15	37.01	37.03	36.20	36.44	9550500
2007-10-16	36.11	36.37	35.08	35.31	27120707
2007-10-17	35.89	36.71	35.60	36.53	19026300
2007-10-18	38.05	38.12	37.35	37.64	38164145
2007-10-19	37.59	37.60	36.66	36.78	17372284
2007-10-22	36.78	37.33	36.67	37.31	10035386
2007-10-23	38.08	38.49	37.82	38.47	14645160
2007-10-24	38.72	38.86	37.88	38.86	15369900
2007-10-25	38.78	39.17	38.65	39.10	11175350
2007-10-26	39.90	39.93	39.35	39.57	14055300
2007-10-29	39.29	39.92	39.06	39.91	12075381
2007-10-30	39.37	39.70	39.22	39.44	11681700
2007-10-31	39.12	39.85	39.06	39.72	9696400
2007-11-01	39.75	39.75	38.88	38.97	10096000
2007-11-02	39.21	39.80	38.95	39.71	11311400
2007-11-05	39.37	39.71	39.18	39.49	12156041
2007-11-06	40.59	41.19	40.50	41.10	13851343
2007-11-07	41.70	42.22	40.82	40.93	14288647
2007-11-08	40.75	40.80	38.61	40.08	17980117
2007-11-09	39.04	39.10	37.83	37.94	20344915
2007-11-12	37.80	37.97	36.64	36.87	18717061
2007-11-13	37.90	38.91	37.73	38.80	15724570
2007-11-14	39.49	39.54	38.35	38.48	13012472
2007-11-15	38.07	38.61	37.76	38.07	11655300
2007-11-16	38.42	38.55	37.55	38.36	13253242
2007-11-19	38.86	38.96	38.03	38.24	8099589
2007-11-20	39.60	39.60	37.95	38.86	13548164
2007-11-21	38.33	38.42	37.07	37.71	11782781
2007-11-23	38.38	38.80	38.22	38.66	4083192
2007-11-26	39.28	39.45	38.16	38.18	9182463
2007-11-27	37.96	38.18	37.42	38.18	12340507
2007-11-28	39.02	40.30	39.02	40.06	13394775
2007-11-29	39.57	40.24	39.51	40.02	9305836
2007-11-30	40.38	40.49	39.16	39.33	11161491
2007-12-03	40.01	40.59	39.95	40.24	12140483
2007-12-04	39.11	39.15	38.56	38.92	18655410
2007-12-05	39.09	39.73	38.70	38.91	14581370
2007-12-06	39.08	39.12	38.34	39.00	14730691
2007-12-07	39.45	39.66	39.00	39.49	9990078
2007-12-10	39.98	40.29	39.80	39.98	6041832
2007-12-11	40.27	40.33	38.77	39.01	8763932
2007-12-12	40.08	40.19	39.37	39.55	10758910
2007-12-13	38.86	39.14	38.12	38.81	10038767
2007-12-14	37.75	38.31	37.63	37.78	9085013
2007-12-17	36.90	36.98	36.12	36.23	13184816
2007-12-18	36.32	36.65	35.40	36.48	13258066
2007-12-19	36.47	36.92	36.23	36.52	10639625
2007-12-20	36.97	37.91	36.97	37.65	15859298
2007-12-21	38.48	38.97	38.40	38.53	14611901
2007-12-24	38.91	38.94	38.39	38.50	3456737
2007-12-26	38.40	38.83	38.00	38.82	5725203
2007-12-27	39.37	39.39	38.52	38.70	10579396
2007-12-28	39.18	39.24	38.67	38.74	9013488
2007-12-31	38.60	38.70	38.12	38.39	5778940
2008-01-02	38.34	38.38	37.10	37.40	11990787
2008-01-03	38.09	38.24	37.40	38.14	10232292
2008-01-04	37.19	37.19	35.74	35.98	16300302
2008-01-07	36.14	36.23	34.20	34.68	19392944
2008-01-08	35.48	36.08	34.21	34.28	18912356
2008-01-09	34.19	34.36	33.06	34.20	23214173
2008-01-10	33.85	35.09	33.64	34.84	22556160
2008-01-11	34.77	35.06	33.54	33.82	23399806
2008-01-14	35.64	35.73	35.09	35.34	15573340
2008-01-15	35.64	35.67	34.65	34.97	13102544
2008-01-16	34.73	35.19	33.68	34.13	20686662
2008-01-17	34.11	34.34	32.71	33.06	21488585
2008-01-18	33.30	33.59	32.23	32.60	19909257
2008-01-22	30.05	31.94	29.50	31.69	21698674
2008-01-23	30.24	32.73	29.62	32.43	58202811
2008-01-24	34.59	36.59	34.48	36.48	51241352
2008-01-25	36.42	36.60	34.95	35.08	31284745
2008-01-28	34.31	34.80	34.06	34.58	15656015
2008-01-29	34.28	34.79	33.88	34.66	15184359
2008-01-30	34.96	36.22	34.71	35.23	20164462
2008-01-31	35.17	37.18	35.06	36.92	24034920
2008-02-01	37.11	37.74	36.83	37.62	15796110
2008-02-04	37.41	37.49	36.85	37.05	9918448
2008-02-05	35.77	35.92	34.62	34.68	19605369
2008-02-06	35.06	35.45	34.55	34.72	15390483
2008-02-07	33.90	35.00	33.85	34.59	16006689
2008-02-08	34.75	35.54	34.74	35.40	16236078
2008-02-11	35.55	36.29	35.18	36.13	12781067
2008-02-12	36.87	37.60	36.60	36.84	16744254
2008-02-13	36.91	37.37	36.49	37.26	14032417
2008-02-14	37.28	37.33	35.98	36.22	15486100
2008-02-15	35.94	36.18	35.58	36.11	8858498
2008-02-19	36.83	36.85	35.90	36.07	11624929
2008-02-20	35.96	36.88	35.70	36.71	10009895
2008-02-21	36.84	37.14	36.14	36.21	11150890
2008-02-22	36.49	36.84	35.90	36.84	8382625
2008-02-25	36.69	37.22	36.51	37.15	10526688
2008-02-26	37.01	38.32	37.01	38.08	15146661
2008-02-27	37.61	38.64	37.61	38.25	10182859
2008-02-28	38.07	38.25	37.57	37.90	10806475
2008-02-29	36.89	36.89	35.90	36.01	14137949
2008-03-03	35.65	35.77	35.14	35.70	14732229
2008-03-04	34.15	34.47	33.44	34.44	27294803
2008-03-05	34.60	35.22	34.32	34.81	18176785
2008-03-06	34.35	34.42	33.70	33.80	13855986
2008-03-07	33.20	33.71	32.58	33.05	19886246
2008-03-10	33.32	33.34	32.60	32.89	15736040
2008-03-11	31.67	32.34	31.05	32.27	42134354
2008-03-12	32.19	32.55	32.09	32.10	22115886
2008-03-13	31.47	32.79	31.28	32.68	18977277
2008-03-14	32.71	32.72	31.19	31.53	22605747
2008-03-17	30.63	31.44	30.41	31.09	16381019
2008-03-18	32.02	32.90	31.93	32.74	15438803
2008-03-19	30.84	31.18	29.24	29.33	45980705
2008-03-20	28.78	29.50	28.47	29.30	32767734
2008-03-24	29.25	30.97	29.25	30.30	17714510
2008-03-25	29.94	31.75	29.79	31.59	30494674
2008-03-26	32.08	32.12	31.16	31.42	14370528
2008-03-27	31.55	31.57	30.81	30.91	10876155
2008-03-28	31.37	31.79	31.07	31.24	13600464
2008-03-31	31.77	32.20	31.59	31.83	13437411
2008-04-01	33.57	33.72	33.22	33.49	23579756
2008-04-02	34.00	34.15	33.51	33.70	17913290
2008-04-03	33.58	33.95	33.46	33.77	16741310
2008-04-04	33.81	34.24	33.38	33.97	11543344
2008-04-07	34.85	34.90	33.75	34.02	10735314
2008-04-08	33.39	33.98	33.35	33.73	11357760
2008-04-09	33.52	33.55	32.67	32.90	14418847
2008-04-10	33.08	33.25	32.61	32.82	14252278
2008-04-11	32.63	32.84	32.34	32.44	10752738
2008-04-14	32.37	32.48	32.08	32.20	10763691
2008-04-15	32.29	32.37	31.88	32.10	12399072
2008-04-16	33.19	33.83	32.90	33.69	15862725
2008-04-17	30.15	29.72	28.51	28.95	89803817
2008-04-18	29.17	29.22	28.55	29.00	26364537
2008-04-21	29.03	29.26	28.80	28.86	18263220
2008-04-22	28.76	28.90	28.51	28.63	12871054
2008-04-23	28.90	29.24	28.70	29.17	15550390
2008-04-24	28.62	28.81	28.28	28.59	20928016
2008-04-25	29.11	29.11	28.60	28.73	14313899
2008-04-28	29.13	29.68	28.95	29.51	20074915
2008-04-29	29.44	30.13	29.44	29.88	19181355
2008-04-30	30.06	30.78	29.84	30.07	19018267
2008-05-01	30.16	30.48	29.91	30.48	13975377
2008-05-02	30.11	30.18	29.40	29.78	26398501
2008-05-05	29.41	29.88	29.31	29.58	13578240
2008-05-06	29.26	29.71	29.17	29.64	13205406
2008-05-07	29.85	30.22	29.46	29.48	14255048
2008-05-08	29.62	29.82	29.43	29.72	12053239
2008-05-09	28.90	29.07	28.54	28.67	12020220
2008-05-12	28.64	28.78	28.32	28.60	17452014
2008-05-13	28.71	28.43	28.15	28.22	19243756
2008-05-14	28.07	28.60	28.06	28.29	26921343
2008-05-15	28.23	28.32	27.95	28.29	18644149
2008-05-16	29.19	29.25	28.88	29.17	22920019
2008-05-19	29.77	30.17	29.46	29.66	15754064
2008-05-20	29.74	29.74	29.25	29.57	14055966
2008-05-21	29.58	29.75	28.65	28.72	16577673
2008-05-22	28.81	29.08	28.73	28.94	11606514
2008-05-23	28.84	28.80	28.34	28.45	14239862
2008-05-27	28.07	28.29	27.96	28.23	15398639
2008-05-28	28.67	28.78	28.06	28.37	21523957
2008-05-29	28.01	28.21	27.73	28.02	16513797
2008-05-30	28.78	28.83	28.33	28.40	19766417
2008-06-02	28.16	28.22	27.67	27.90	16469963
2008-06-03	27.80	27.90	27.36	27.53	15005295
2008-06-04	27.37	27.62	27.01	27.11	16573007
2008-06-05	26.65	26.85	26.36	26.78	23820298
2008-06-06	26.72	26.76	26.08	26.13	17496334
2008-06-09	26.70	26.77	26.19	26.61	24205438
2008-06-10	25.98	26.22	25.70	25.80	22866082
2008-06-11	25.84	25.96	25.33	25.55	14930455
2008-06-12	25.94	26.24	25.50	25.77	17228933
2008-06-13	25.89	26.26	25.71	26.08	20193307
2008-06-16	25.88	25.76	25.41	25.49	14036098
2008-06-17	25.70	26.02	25.59	25.72	17667615
2008-06-18	25.46	25.61	25.26	25.41	11304693
2008-06-19	24.74	24.77	24.36	24.44	31865043
2008-06-20	23.90	24.49	23.61	24.29	26419971
2008-06-23	24.26	24.51	24.14	24.43	17724922
2008-06-24	24.34	24.98	24.16	24.66	17892868
2008-06-25	26.03	26.31	25.94	26.10	26943071
2008-06-26	25.79	25.81	24.97	25.06	18332524
2008-06-27	24.38	24.39	23.80	24.03	24739781
2008-06-30	24.21	24.70	24.15	24.50	14321418
2008-07-01	23.70	24.25	23.58	24.21	22402958
2008-07-02	24.15	24.26	23.58	23.67	18184847
2008-07-03	24.60	24.85	24.00	24.50	12503921
2008-07-07	25.19	25.30	24.27	24.57	16278443
2008-07-08	24.42	25.18	24.28	25.13	21698325
2008-07-09	25.41	25.51	24.85	24.89	16791342
2008-07-10	25.16	25.82	25.16	25.73	21424831
2008-07-11	25.66	26.33	25.25	26.01	21781679
2008-07-14	25.87	25.91	24.80	24.97	21299874
2008-07-15	24.75	25.31	24.28	24.86	23110292
2008-07-16	24.89	25.67	24.62	25.13	28196448
2008-07-17	27.00	27.50	26.81	27.31	40938612
2008-07-18	27.39	27.83	27.18	27.51	22742076
2008-07-21	27.61	27.66	27.15	27.32	9813717
2008-07-22	26.36	26.77	26.26	26.77	22473770
2008-07-23	26.52	26.84	26.41	26.70	12274392
2008-07-24	27.61	27.97	27.19	27.29	23292905
2008-07-25	28.05	28.34	27.82	28.13	15555415
2008-07-28	28.12	28.24	27.54	27.61	10520075
2008-07-29	27.49	27.90	27.48	27.87	8338687
2008-07-30	27.75	27.93	27.24	27.72	10312733
2008-07-31	27.22	27.66	27.17	27.32	13883326
2008-08-01	27.27	27.32	26.77	27.12	9135536
2008-08-04	27.58	27.85	27.20	27.37	10232822
2008-08-05	27.74	27.87	27.58	27.79	11615078
2008-08-06	27.90	27.99	27.64	27.94	8676241
2008-08-07	27.39	27.39	26.93	27.07	9889515
2008-08-08	26.21	27.17	26.21	27.07	9851025
2008-08-11	26.89	27.37	26.85	27.05	9952558
2008-08-12	26.79	26.82	26.42	26.57	9945000
2008-08-13	25.95	26.01	25.31	25.87	14449699
2008-08-14	25.32	26.28	25.29	25.95	13717691
2008-08-15	25.78	25.87	25.31	25.47	18973836
2008-08-18	25.41	25.53	24.99	25.29	11776199
2008-08-19	24.94	25.11	24.67	25.09	13518629
2008-08-20	25.05	25.26	24.91	25.21	11827980
2008-08-21	25.16	25.70	25.14	25.60	15880405
2008-08-22	25.54	26.40	25.54	26.31	17120758
2008-08-25	25.83	26.01	25.38	25.72	10548525
2008-08-26	26.01	26.28	25.87	26.04	10647577
2008-08-27	25.88	26.08	25.70	25.95	8841638
2008-08-28	25.68	25.89	25.60	25.84	8106045
2008-08-29	24.97	25.36	24.95	25.17	12310032
2008-09-02	24.65	25.02	24.26	24.45	17164291
2008-09-03	23.63	23.66	23.21	23.53	28756374
2008-09-04	22.93	23.05	22.24	22.31	21134757
2008-09-05	20.05	20.65	19.25	20.62	66341763
2008-09-08	20.15	20.36	18.84	19.89	37289215
2008-09-09	19.43	20.10	19.40	19.72	49385594
2008-09-10	20.12	20.29	19.90	20.05	22903976
2008-09-11	19.90	20.66	19.70	20.61	24004927
2008-09-12	20.60	20.85	20.43	20.65	13245909
2008-09-15	20.10	20.51	19.97	20.08	23089151
2008-09-16	19.60	20.56	19.55	20.38	19034392
2008-09-17	19.57	19.90	18.69	19.45	21614607
2008-09-18	19.86	20.25	18.88	20.07	21198340
2008-09-19	21.22	21.52	20.58	21.37	27602439
2008-09-22	20.88	20.94	19.89	19.97	14922204
2008-09-23	20.12	20.33	19.69	19.83	13556301
2008-09-24	20.51	20.54	19.84	19.92	10674679
2008-09-25	20.41	20.67	20.06	20.24	14520197
2008-09-26	19.56	20.00	19.28	19.68	15996499
2008-09-29	18.91	18.98	17.22	17.60	21443148
2008-09-30	18.10	18.67	18.00	18.65	15434376
2008-10-01	18.42	18.87	18.06	18.50	13763811
2008-10-02	17.84	17.89	17.24	17.50	18589797
2008-10-03	17.87	18.46	17.75	17.75	27396576
2008-10-06	16.95	16.98	15.74	16.70	33778972
2008-10-07	17.46	17.62	16.69	16.69	28540565
2008-10-08	16.57	17.52	16.35	16.61	34452535
2008-10-09	17.33	17.39	15.87	16.20	21583227
2008-10-10	15.15	16.82	14.80	15.73	34967280
2008-10-13	16.35	17.52	16.00	17.12	26293761
2008-10-14	18.02	18.10	16.95	17.34	32597755
2008-10-15	16.60	16.77	15.00	15.11	38798096
2008-10-16	15.78	16.78	14.70	16.57	41710019
2008-10-17	16.25	17.44	16.06	16.83	27499282
2008-10-20	17.92	18.10	17.42	17.95	24113650
2008-10-21	17.10	17.50	16.89	16.95	25582909
2008-10-22	16.22	16.30	14.85	15.32	16674274
2008-10-23	15.37	16.26	15.06	15.94	19031404
2008-10-24	14.23	16.18	14.19	15.44	19639926
2008-10-27	14.61	15.60	14.59	14.74	20700872
2008-10-28	14.83	16.06	14.12	16.01	35619548
2008-10-29	15.93	16.47	15.55	15.69	21844976
2008-10-30	16.77	16.85	16.00	16.60	21313813
2008-10-31	15.81	15.85	15.01	15.18	34969601
2008-11-03	15.70	16.05	15.63	15.82	16278381
2008-11-04	16.70	17.05	16.36	16.74	17354175
2008-11-05	16.50	16.86	16.05	16.12	17305873
2008-11-06	15.79	15.99	14.51	14.71	18516051
2008-11-07	14.87	15.45	14.74	15.30	18399312
2008-11-10	15.90	15.90	14.65	14.85	18721848
2008-11-11	14.48	14.54	13.47	13.85	21397605
2008-11-12	13.33	13.44	12.55	12.72	25014562
2008-11-13	12.93	14.17	12.48	14.15	28092655
2008-11-14	12.43	13.15	12.22	12.59	54729574
2008-11-17	12.86	13.15	12.54	12.66	21709498
2008-11-18	12.99	13.50	12.78	13.32	19454817
2008-11-19	13.70	14.05	12.87	12.98	34519241
2008-11-20	13.04	13.47	12.14	12.35	21191741
2008-11-21	13.11	13.16	12.08	12.93	22733822
2008-11-24	13.08	14.00	12.97	13.72	18982066
2008-11-25	14.33	14.37	13.80	14.19	27469517
2008-11-26	14.10	14.66	14.04	14.62	15346718
2008-11-28	14.07	14.30	13.92	14.17	7400754
2008-12-01	13.52	13.58	13.05	13.08	13450379
2008-12-02	13.42	13.89	13.25	13.64	20897214
2008-12-03	13.15	13.48	12.90	13.30	26370936
2008-12-04	13.73	14.22	13.52	13.83	19061403
2008-12-05	13.46	13.52	12.87	13.39	20158997
2008-12-08	13.98	14.46	13.90	14.34	23105439
2008-12-09	14.67	14.96	14.45	14.64	20791709
2008-12-10	15.05	15.46	14.87	15.22	18867808
2008-12-11	15.28	15.66	15.01	15.22	17416658
2008-12-12	14.97	15.47	14.85	15.37	12000420
2008-12-15	15.50	15.55	15.03	15.31	14204865
2008-12-16	15.69	16.35	15.52	16.31	22819612
2008-12-17	16.14	16.73	16.02	16.51	17198809
2008-12-18	16.58	16.58	15.67	15.85	17126664
2008-12-19	16.16	16.20	15.44	15.69	13526426
2008-12-22	15.53	15.59	15.12	15.16	11904976
2008-12-23	15.43	15.73	15.10	15.18	12732518
2008-12-24	15.01	15.18	14.87	15.04	2836137
2008-12-26	15.05	15.48	14.98	15.46	4582540
2008-12-29	15.28	15.32	14.84	14.99	8169053
2008-12-30	15.32	15.80	15.20	15.77	9377815
2008-12-31	15.45	15.94	15.45	15.60	10737618
2009-01-02	15.57	16.04	15.44	15.98	8484905
2009-01-05	15.92	16.17	15.67	15.92	12163270
2009-01-06	16.03	16.38	15.86	16.21	10698985
2009-01-07	15.82	16.04	15.47	15.66	19879978
2009-01-08	15.32	15.41	14.90	15.37	16830800
2009-01-09	15.43	15.58	15.08	15.21	17137742
2009-01-12	15.25	15.27	14.63	14.75	16358228
2009-01-13	14.42	14.66	14.04	14.31	19294494
2009-01-14	13.68	13.85	13.40	13.49	29909643
2009-01-15	13.69	14.17	13.25	14.05	23050970
2009-01-16	14.27	14.34	13.83	14.01	26516001
2009-01-20	13.67	13.69	12.94	12.94	22705544
2009-01-21	13.19	13.77	12.98	13.71	22143979
2009-01-22	12.01	12.45	11.88	12.30	58037010
2009-01-23	11.80	12.41	11.75	12.20	26769416
2009-01-26	12.29	12.38	11.73	11.90	24843194
2009-01-27	12.55	12.74	12.39	12.56	19080571
2009-01-28	13.15	13.24	12.77	12.98	25307380
2009-01-29	12.58	12.64	12.13	12.23	18872476
2009-01-30	12.40	12.51	12.18	12.27	13452754
2009-02-02	12.13	12.32	11.92	12.03	23877411
2009-02-03	12.10	12.61	11.96	12.53	31152592
2009-02-04	12.48	12.96	12.42	12.72	30003148
2009-02-05	12.59	13.27	12.49	13.05	49132671
2009-02-06	13.03	13.54	13.03	13.33	38028002
2009-02-09	13.40	13.46	13.16	13.22	16389802
2009-02-10	12.85	12.99	12.48	12.54	29244917
2009-02-11	12.61	12.67	12.17	12.41	24145141
2009-02-12	12.15	12.45	12.03	12.44	20842818
2009-02-13	12.34	12.51	11.99	12.06	26646908
2009-02-17	11.35	11.40	11.06	11.13	30451676
2009-02-18	11.38	11.39	10.91	11.03	28470552
2009-02-19	11.04	11.07	10.58	10.64	23948467
2009-02-20	10.27	10.51	10.09	10.35	26737064
2009-02-23	10.46	10.46	9.98	10.02	18486092
2009-02-24	9.92	10.17	9.77	10.15	30101066
2009-02-25	9.96	10.09	9.65	9.90	20137018
2009-02-26	9.83	9.89	9.47	9.52	23470327
2009-02-27	9.34	9.65	9.22	9.36	26151115
2009-03-02	9.11	9.20	8.69	8.74	28762315
2009-03-03	9.32	9.39	9.15	9.23	32654305
2009-03-04	9.49	9.62	9.27	9.44	27919557
2009-03-05	9.20	9.45	9.01	9.11	22073156
2009-03-06	9.01	9.17	8.52	8.74	17219332
2009-03-09	8.49	8.99	8.47	8.76	18740305
2009-03-10	9.31	9.80	9.25	9.71	26128781
2009-03-11	10.55	10.62	9.96	10.22	32151695
2009-03-12	10.68	11.06	10.56	11.04	32104846
2009-03-13	10.84	10.95	10.61	10.91	22513170
2009-03-16	11.40	11.74	11.27	11.35	29358660
2009-03-17	11.14	11.49	11.03	11.48	15823345
2009-03-18	11.32	11.84	11.27	11.84	25106448
2009-03-19	12.14	12.19	11.92	12.03	18997106
2009-03-20	11.36	11.55	11.05	11.11	24804576
2009-03-23	11.29	11.84	11.23	11.84	15345946
2009-03-24	11.79	12.10	11.73	11.86	17020392
2009-03-25	11.94	12.36	11.87	12.18	20793776
2009-03-26	11.84	12.28	11.80	12.10	17853642
2009-03-27	11.75	11.85	11.62	11.79	10337911
2009-03-30	11.24	11.29	11.01	11.25	14435067
2009-03-31	11.49	11.90	11.48	11.67	18793153
2009-04-01	11.48	12.19	11.46	12.11	19393194
2009-04-02	12.78	13.62	12.70	13.18	29283114
2009-04-03	13.01	13.18	12.65	13.16	14122860
2009-04-06	13.05	13.33	12.93	13.29	18496530
2009-04-07	12.52	12.71	12.46	12.64	16066233
2009-04-08	12.81	13.31	12.77	13.26	20062621
2009-04-09	13.56	13.81	13.50	13.80	19119790
2009-04-13	13.44	14.13	13.44	14.03	14073777
2009-04-14	13.70	14.08	13.60	13.80	14742334
2009-04-15	13.33	13.54	13.00	13.36	26769135
2009-04-16	14.92	14.94	14.37	14.88	45950465
2009-04-17	14.83	15.13	14.70	14.97	19631291
2009-04-20	14.77	14.78	14.34	14.36	18735897
2009-04-21	14.31	14.92	14.27	14.90	17229606
2009-04-22	14.49	14.96	14.45	14.63	16522254
2009-04-23	15.00	15.03	14.52	14.80	16480736
2009-04-24	14.20	14.32	13.92	14.00	28137771
2009-04-27	13.60	13.82	13.36	13.48	19694438
2009-04-28	13.22	13.39	13.09	13.18	19603973
2009-04-29	13.48	14.07	13.45	13.89	15714354
2009-04-30	14.31	14.51	13.87	14.14	18867240
2009-05-01	13.73	14.38	13.73	14.30	11002881
2009-05-04	14.75	15.42	14.72	15.42	16555266
2009-05-05	15.34	15.40	14.68	14.73	22866533
2009-05-06	15.39	15.39	14.82	15.18	10421767
2009-05-07	15.31	15.35	14.30	14.47	13086682
2009-05-08	14.78	14.92	14.22	14.75	15051354
2009-05-11	14.29	14.44	14.09	14.33	9342569
2009-05-12	14.29	14.31	13.71	13.96	15864278
2009-05-13	13.88	13.91	13.42	13.52	24691132
2009-05-14	13.55	14.00	13.54	13.84	10464451
2009-05-15	14.30	14.48	13.96	14.10	17798970
2009-05-18	14.30	14.65	14.30	14.63	16938925
2009-05-19	15.03	15.37	14.87	15.22	16724639
2009-05-20	15.55	15.65	15.10	15.17	20428962
2009-05-21	14.82	14.94	14.55	14.94	18540599
2009-05-22	15.15	15.15	14.64	14.66	15227365
2009-05-26	14.43	15.13	14.41	14.88	17469689
2009-05-27	15.18	15.32	14.78	15.00	17307449
2009-05-28	15.38	15.48	14.95	15.39	15544892
2009-05-29	15.62	15.63	15.12	15.30	15407898
2009-06-01	15.95	16.42	15.78	16.17	17581820
2009-06-02	16.40	16.58	16.10	16.15	32611541
2009-06-03	15.73	15.78	15.14	15.30	32966254
2009-06-04	15.49	15.60	15.14	15.34	15373125
2009-06-05	15.59	15.62	15.08	15.22	16361517
2009-06-08	15.07	15.43	14.97	15.30	12161589
2009-06-09	15.87	16.01	15.66	15.85	21041569
2009-06-10	16.16	16.18	15.72	15.91	17109928
2009-06-11	15.83	16.14	15.80	15.96	13259388
2009-06-12	15.69	15.69	15.35	15.68	15665729
2009-06-15	15.28	15.31	14.76	14.96	16220714
2009-06-16	15.17	15.20	14.72	14.79	15617939
2009-06-17	14.90	14.95	14.53	14.81	14262037
2009-06-18	14.79	15.01	14.62	14.82	14658798
2009-06-19	14.74	14.89	14.36	14.67	22674000
2009-06-22	14.47	14.49	14.01	14.08	15956793
2009-06-23	14.53	14.54	14.16	14.46	18651232
2009-06-24	14.76	14.93	14.52	14.62	18740591
2009-06-25	14.43	14.72	14.33	14.69	16555136
2009-06-26	14.90	15.00	14.78	14.82	13099717
2009-06-29	15.05	15.11	14.91	15.01	14618952
2009-06-30	15.15	15.15	14.50	14.58	24710894
2009-07-01	14.92	15.03	14.72	14.77	19221842
2009-07-02	14.69	14.77	14.46	14.56	12461170
2009-07-06	14.29	14.50	14.25	14.43	14153610
2009-07-07	14.49	14.55	14.17	14.22	18586641
2009-07-08	14.23	14.30	13.90	14.17	18115865
2009-07-09	14.42	14.50	14.20	14.28	15055676
2009-07-10	14.16	14.30	13.93	14.18	13905178
2009-07-13	14.49	14.94	14.33	14.83	21918910
2009-07-14	14.78	14.82	14.35	14.71	26266789
2009-07-15	15.36	15.77	15.24	15.68	34522577
2009-07-16	13.70	13.81	13.26	13.46	98729365
2009-07-17	13.04	13.39	12.83	13.39	42148941
2009-07-20	13.25	13.40	12.85	12.89	50147603
2009-07-21	12.96	13.00	12.71	12.81	38314957
2009-07-22	12.61	13.19	12.54	13.00	42498635
2009-07-23	13.08	13.46	13.03	13.33	22946848
2009-07-24	13.18	13.30	12.99	13.20	21019468
2009-07-27	13.16	13.18	12.99	13.12	22701318
2009-07-28	13.08	13.15	12.94	13.15	23241070
2009-07-29	13.06	13.15	12.92	13.00	22191410
2009-07-30	13.01	13.25	12.97	13.01	26629807
2009-07-31	13.16	13.49	13.08	13.34	24979697
2009-08-03	13.51	13.61	13.44	13.52	14305460
2009-08-04	13.47	13.53	13.28	13.34	15237987
2009-08-05	13.27	13.35	12.99	13.28	17887993
2009-08-06	13.28	13.32	13.12	13.22	13714582
2009-08-07	13.28	13.40	13.17	13.22	12866981
2009-08-10	13.24	13.27	13.10	13.21	9120256
2009-08-11	13.17	13.18	12.97	13.08	10871313
2009-08-12	13.13	13.36	13.11	13.19	19156217
2009-08-13	13.34	13.35	12.94	13.16	19862346
2009-08-14	13.13	13.17	12.90	13.03	17187722
2009-08-17	12.60	12.62	12.40	12.45	17690227
2009-08-18	12.47	12.55	12.40	12.51	15738071
2009-08-19	12.12	12.43	12.10	12.35	18206494
2009-08-20	12.28	12.29	12.12	12.25	20651969
2009-08-21	12.29	12.60	12.28	12.49	14862557
2009-08-24	12.73	12.87	12.48	12.48	20207627
2009-08-25	12.75	12.83	12.56	12.62	26944489
2009-08-26	13.04	13.24	12.94	13.13	19465436
2009-08-27	13.56	13.63	13.31	13.63	23580247
2009-08-28	14.26	14.27	13.78	13.86	28757007
2009-08-31	13.75	14.04	13.66	14.01	19022123
2009-09-01	13.61	13.73	13.23	13.32	33757729
2009-09-02	13.26	13.38	13.15	13.30	18868084
2009-09-03	13.95	13.98	13.63	13.91	29526438
2009-09-04	14.02	14.41	13.97	14.38	27922182
2009-09-08	15.10	15.10	14.70	14.81	24077660
2009-09-09	14.96	15.08	14.87	15.03	20811435
2009-09-10	15.17	15.21	15.01	15.17	23557240
2009-09-11	15.13	15.14	14.78	14.94	29497839
2009-09-14	14.81	15.11	14.79	15.11	11463676
2009-09-15	15.45	15.57	15.36	15.56	14984924
2009-09-16	15.75	16.00	15.61	16.00	17952409
2009-09-17	15.72	15.92	15.60	15.71	15943260
2009-09-18	15.84	15.84	15.64	15.70	11452708
2009-09-21	15.57	15.82	15.48	15.75	12792630
2009-09-22	15.77	15.86	15.65	15.67	10747234
2009-09-23	15.81	16.00	15.67	15.67	23282716
2009-09-24	15.57	15.61	14.96	15.08	31258492
2009-09-25	14.93	15.24	14.90	15.05	20102380
2009-09-28	15.11	15.45	15.09	15.24	17387399
2009-09-29	14.96	15.01	14.66	14.71	33575836
2009-09-30	14.76	14.87	14.45	14.62	44564992
2009-10-01	14.41	14.44	14.07	14.08	21276721
2009-10-02	13.68	14.03	13.64	13.94	22973844
2009-10-05	14.01	14.23	13.97	14.15	15931393
2009-10-06	14.35	14.59	14.33	14.42	24357688
2009-10-07	14.37	14.50	14.28	14.38	13856457
2009-10-08	14.63	14.64	14.37	14.40	14753621
2009-10-09	14.72	14.73	14.54	14.69	17080058
2009-10-12	15.10	15.11	14.81	14.88	18380633
2009-10-13	14.77	15.11	14.72	14.98	23873674
2009-10-14	15.39	15.60	15.20	15.39	39486195
2009-10-15	13.83	13.95	13.56	13.68	90394191
2009-10-16	13.50	13.53	13.36	13.48	44786807
2009-10-19	13.36	13.81	13.30	13.43	39450282
2009-10-20	13.46	13.50	13.12	13.29	29531866
2009-10-21	13.28	13.41	12.98	13.00	39165537
2009-10-22	13.13	13.37	13.01	13.32	27363169
2009-10-23	13.47	13.48	13.06	13.14	21835217
2009-10-26	13.34	13.59	13.00	13.03	26671789
2009-10-27	13.18	13.25	12.98	13.02	29587904
2009-10-28	13.06	13.12	12.77	12.80	24306031
2009-10-29	13.14	13.21	13.00	13.17	17844554
2009-10-30	13.08	13.11	12.59	12.61	27486556
2009-11-02	12.77	12.96	12.56	12.75	24049256
2009-11-03	12.63	12.82	12.58	12.81	18054910
2009-11-04	13.10	13.16	12.92	12.95	23128383
2009-11-05	13.15	13.21	12.97	13.13	17707871
2009-11-06	13.06	13.24	13.04	13.21	21648116
2009-11-09	13.62	13.80	13.49	13.57	23397387
2009-11-10	13.46	13.51	13.25	13.45	26695021
2009-11-11	13.81	13.94	13.64	13.71	18852305
2009-11-12	13.73	13.78	13.37	13.46	17645144
2009-11-13	13.56	13.67	13.46	13.65	19365207
2009-11-16	13.72	13.85	13.69	13.77	15402496
2009-11-17	13.64	13.73	13.51	13.68	10749890
2009-11-18	13.95	14.04	13.85	13.93	26250758
2009-11-19	13.67	13.68	13.41	13.61	13353420
2009-11-20	13.19	13.34	13.18	13.33	9427893
2009-11-23	13.48	13.58	13.40	13.43	10753372
2009-11-24	13.40	13.43	13.22	13.34	16564920
2009-11-25	13.48	13.58	13.42	13.53	12678186
2009-11-27	12.98	13.35	12.96	13.21	8118451
2009-11-30	13.21	13.30	13.09	13.26	16524897
2009-12-01	13.56	13.60	13.26	13.41	14551385
2009-12-02	13.26	13.29	12.77	12.94	30730461
2009-12-03	12.93	13.00	12.65	12.75	19545530
2009-12-04	12.84	12.98	12.53	12.70	23615727
2009-12-07	12.54	12.80	12.53	12.71	20006165
2009-12-08	12.76	12.79	12.53	12.54	19198475
2009-12-09	12.59	12.64	12.45	12.58	13878789
2009-12-10	12.67	12.80	12.53	12.56	12868992
2009-12-11	12.87	12.92	12.70	12.81	16661744
2009-12-14	12.96	12.96	12.81	12.90	11009856
2009-12-15	12.72	12.82	12.67	12.73	10991228
2009-12-16	12.78	12.87	12.73	12.77	12867740
2009-12-17	12.53	12.56	12.40	12.42	11701468
2009-12-18	12.54	12.60	12.30	12.45	15344154
2009-12-21	12.33	12.49	12.14	12.39	23278544
2009-12-22	12.50	12.65	12.49	12.63	12489009
2009-12-23	12.70	12.73	12.61	12.67	6397033
2009-12-24	12.54	12.80	12.52	12.78	4550043
2009-12-28	12.65	12.70	12.54	12.70	9088322
2009-12-29	12.73	12.83	12.64	12.74	11218076
2009-12-30	12.71	12.93	12.68	12.92	14997636
2009-12-31	12.85	12.97	12.84	12.85	8697687
2010-01-04	13.26	13.45	13.20	13.35	20780012
2010-01-05	13.21	13.30	13.17	13.25	19618546
2010-01-06	13.27	13.30	13.07	13.15	22053901
2010-01-07	13.21	13.37	13.18	13.32	21453439
2010-01-08	13.30	13.34	13.11	13.33	19724747
2010-01-11	13.43	13.44	13.08	13.19	21992473
2010-01-12	13.03	13.16	12.85	12.92	28264634
2010-01-13	13.18	13.20	12.98	13.15	31850805
2010-01-14	13.18	13.41	13.16	13.37	19799751
2010-01-15	13.39	13.41	13.09	13.25	23538359
2010-01-19	13.13	13.26	13.12	13.24	16960301
2010-01-20	13.03	13.07	12.86	13.00	24532681
2010-01-21	13.05	13.09	12.82	12.90	36169962
2010-01-22	12.94	13.07	12.68	12.72	27972904
2010-01-25	12.87	12.91	12.57	12.61	27007586
2010-01-26	12.59	12.79	12.52	12.68	26966027
2010-01-27	12.73	13.02	12.59	12.92	27155232
2010-01-28	14.26	14.31	13.67	13.98	101238585
2010-01-29	14.15	14.47	13.63	13.69	49666049
2010-02-01	13.98	14.07	13.90	14.03	23511369
2010-02-02	14.24	14.42	14.13	14.34	26281902
2010-02-03	14.41	14.43	14.18	14.36	26907878
2010-02-04	14.08	14.10	13.73	13.74	28135760
2010-02-05	13.56	13.62	13.00	13.39	42992443
2010-02-08	13.42	13.45	13.16	13.18	20477002
2010-02-09	13.49	13.61	13.16	13.35	38067388
2010-02-10	13.12	13.18	12.91	13.12	23137853
2010-02-11	12.91	13.17	12.77	13.09	27228684
2010-02-12	12.76	12.99	12.73	12.94	21532212
2010-02-16	13.04	13.31	12.95	13.25	16883832
2010-02-17	13.47	13.47	13.21	13.31	14946136
2010-02-18	13.39	13.50	13.33	13.44	13153722
2010-02-19	13.26	13.40	13.22	13.37	12205163
2010-02-22	13.52	13.56	13.36	13.48	15184451
2010-02-23	13.42	13.44	13.16	13.26	14685837
2010-02-24	13.27	13.43	13.23	13.32	14473799
2010-02-25	12.93	13.23	12.90	13.21	15497919
2010-02-26	13.30	13.51	13.18	13.47	14137957
2010-03-01	13.30	13.35	13.23	13.28	14321500
2010-03-02	13.41	13.55	13.32	13.51	14151719
2010-03-03	13.85	13.99	13.77	13.86	26670029
2010-03-04	13.84	13.89	13.66	13.78	14764376
2010-03-05	13.87	14.16	13.85	14.13	16503232
2010-03-08	14.10	14.19	14.07	14.17	12632342
2010-03-09	13.93	14.21	13.91	14.12	18226601
2010-03-10	14.19	14.61	14.19	14.56	27781655
2010-03-11	14.42	14.50	14.35	14.49	21441148
2010-03-12	14.92	14.93	14.74	14.84	21843133
2010-03-15	14.85	14.92	14.67	14.81	15040570
2010-03-16	14.95	15.20	14.90	15.14	21456307
2010-03-17	15.45	15.56	15.37	15.42	33102552
2010-03-18	15.33	15.38	15.14	15.28	18206046
2010-03-19	15.23	15.26	15.03	15.07	20514592
2010-03-22	14.87	15.24	14.87	15.11	16824037
2010-03-23	15.13	15.29	15.07	15.26	15570483
2010-03-24	15.06	15.20	15.01	15.07	16588830
2010-03-25	15.30	15.48	15.15	15.20	20332478
2010-03-26	15.52	15.65	15.36	15.46	22169610
2010-03-29	15.43	15.48	15.27	15.42	13674987
2010-03-30	15.52	15.54	15.31	15.41	9107217
2010-03-31	15.36	15.64	15.32	15.54	15999797
2010-04-01	15.81	15.89	15.49	15.62	17403396
2010-04-05	15.68	15.79	15.54	15.65	10605088
2010-04-06	15.46	15.57	15.41	15.56	10807836
2010-04-07	15.67	15.70	15.40	15.49	19155725
2010-04-08	15.27	15.35	15.00	15.08	36721746
2010-04-09	15.04	15.30	14.93	15.01	35336735
2010-04-12	15.26	15.26	15.00	15.10	48191537
2010-04-13	15.19	15.21	15.01	15.12	24688111
2010-04-14	15.40	15.47	15.22	15.47	24489715
2010-04-15	15.38	15.44	15.22	15.26	21708122
2010-04-16	15.05	15.11	14.76	14.94	29841769
2010-04-19	14.94	15.19	14.92	15.15	20266234
2010-04-20	15.39	15.42	15.14	15.17	23072903
2010-04-21	15.17	15.32	14.66	14.95	48151688
2010-04-22	12.72	13.16	12.62	12.99	161571820
2010-04-23	12.70	12.76	12.57	12.76	50259424
2010-04-26	12.46	12.52	12.34	12.45	44973070
2010-04-27	12.29	12.49	12.10	12.13	47952980
2010-04-28	12.13	12.16	11.93	12.01	35350005
2010-04-29	12.10	12.13	12.03	12.06	31873684
2010-04-30	12.15	12.24	12.02	12.16	34255455
2010-05-03	12.22	12.28	12.04	12.11	17281360
2010-05-04	11.91	12.11	11.75	11.80	33528922
2010-05-05	11.60	11.81	11.57	11.67	22572992
2010-05-06	11.47	11.54	10.62	11.22	45660900
2010-05-07	10.75	10.96	10.42	10.75	60358100
2010-05-10	11.37	11.40	11.10	11.23	38675239
2010-05-11	10.96	11.11	10.91	10.97	29786117
2010-05-12	11.07	11.14	10.92	11.02	24597031
2010-05-13	10.87	10.97	10.63	10.67	33340733
2010-05-14	10.48	10.51	10.15	10.28	37428837
2010-05-17	10.37	10.45	10.10	10.41	26599890
2010-05-18	10.62	10.66	10.09	10.19	38528381
2010-05-19	10.07	10.24	9.93	10.21	37858158
2010-05-20	9.84	10.16	9.73	10.03	57189341
2010-05-21	9.81	10.24	9.80	10.07	32767745
2010-05-24	9.92	10.10	9.86	10.02	41990915
2010-05-25	9.66	10.23	9.64	10.23	56881275
2010-05-26	10.26	10.38	9.90	9.95	38664015
2010-05-27	10.21	10.35	10.03	10.33	35355080
2010-05-28	10.34	10.34	10.02	10.12	31741898
2010-06-01	10.05	10.27	10.00	10.02	26042947
2010-06-02	10.03	10.17	9.94	10.15	29024818
2010-06-03	10.25	10.26	10.03	10.22	17761673
2010-06-04	9.78	9.89	9.54	9.58	34197931
2010-06-07	9.58	9.61	9.32	9.33	36792926
2010-06-08	9.39	9.71	9.28	9.71	44697064
2010-06-09	9.25	9.44	9.10	9.16	58160593
2010-06-10	9.39	9.51	9.31	9.47	26725859
2010-06-11	9.37	9.56	9.35	9.54	21770776
2010-06-14	9.64	9.65	9.40	9.44	33980156
2010-06-15	9.75	9.91	9.67	9.82	33404553
2010-06-16	8.76	8.99	8.75	8.77	132148638
2010-06-17	8.82	9.02	8.75	8.99	47115731
2010-06-18	8.90	8.97	8.88	8.90	19085312
2010-06-21	8.87	8.89	8.68	8.70	21015674
2010-06-22	8.60	8.69	8.50	8.50	35992028
2010-06-23	8.53	8.69	8.47	8.58	26555972
2010-06-24	8.50	8.53	8.31	8.40	20990252
2010-06-25	8.31	8.35	8.22	8.25	31847326
2010-06-28	8.30	8.44	8.21	8.30	26959004
2010-06-29	8.22	8.22	8.00	8.02	26707244
2010-06-30	8.17	8.31	8.12	8.15	34501159
2010-07-01	8.43	8.43	8.21	8.36	27972818
2010-07-02	8.64	8.66	8.32	8.43	29330656
2010-07-06	8.60	8.60	8.30	8.38	21829432
2010-07-07	8.40	8.84	8.38	8.74	39229188
2010-07-08	8.67	8.70	8.46	8.58	32158584
2010-07-09	8.45	8.49	8.38	8.48	20184605
2010-07-12	8.35	8.45	8.30	8.41	20774492
2010-07-13	8.47	8.60	8.44	8.56	20343007
2010-07-14	8.51	8.62	8.46	8.60	40783114
2010-07-15	8.87	8.89	8.72	8.86	28812455
2010-07-16	8.88	8.89	8.71	8.74	23912690
2010-07-19	8.88	8.94	8.71	8.82	15788198
2010-07-20	8.96	9.04	8.87	9.01	35883288
2010-07-21	9.07	9.08	8.75	8.82	24992013
2010-07-22	9.21	9.29	9.11	9.17	44094341
2010-07-23	9.22	9.48	9.16	9.42	28352849
2010-07-26	9.38	9.45	9.28	9.43	15109622
2010-07-27	9.43	9.46	9.27	9.32	11867965
2010-07-28	9.27	9.33	9.22	9.26	15529055
2010-07-29	9.39	9.44	9.18	9.22	22266311
2010-07-30	9.14	9.59	9.12	9.51	30522025
2010-08-02	9.61	9.66	9.52	9.63	25653367
2010-08-03	9.72	9.73	9.56	9.68	20771422
2010-08-04	9.65	9.65	9.51	9.56	36989403
2010-08-05	9.51	9.64	9.49	9.64	16975994
2010-08-06	9.52	9.60	9.43	9.52	16802417
2010-08-09	9.53	9.61	9.50	9.58	7958055
2010-08-10	9.43	9.60	9.37	9.55	14288203
2010-08-11	9.12	9.17	9.04	9.07	20267357
2010-08-12	8.90	9.08	8.88	9.06	20399178
2010-08-13	8.92	9.04	8.86	8.86	15499641
2010-08-16	8.87	8.91	8.77	8.86	21472301
2010-08-17	8.94	8.97	8.85	8.92	26436294
2010-08-18	8.97	8.97	8.90	8.96	22951819
2010-08-19	9.19	9.19	9.01	9.12	36191726
2010-08-20	9.07	9.16	9.04	9.09	15380126
2010-08-23	9.00	9.08	8.91	8.91	13309824
2010-08-24	8.79	8.83	8.66	8.76	17247087
2010-08-25	8.61	8.74	8.57	8.71	32184730
2010-08-26	8.74	8.82	8.67	8.72	11087832
2010-08-27	8.67	8.69	8.50	8.66	17990695
2010-08-30	8.61	8.66	8.56	8.56	8514961
2010-08-31	8.49	8.60	8.47	8.56	13320186
2010-09-01	8.81	8.98	8.76	8.90	20441712
2010-09-02	8.98	9.06	8.94	9.04	15859121
2010-09-03	9.18	9.26	9.11	9.25	15002480
2010-09-07	9.48	9.63	9.45	9.47	35725669
2010-09-08	9.78	9.82	9.67	9.70	20790654
2010-09-09	9.91	9.92	9.70	9.76	18784896
2010-09-10	10.19	10.20	9.88	9.94	64502103
2010-09-13	10.15	10.19	10.06	10.13	20629803
2010-09-14	9.96	10.00	9.72	9.94	26591808
2010-09-15	9.81	9.95	9.77	9.95	21247079
2010-09-16	9.99	10.15	9.96	10.11	16938190
2010-09-17	10.04	10.06	9.87	9.96	18852734
2010-09-20	10.10	10.29	10.07	10.27	16535508
2010-09-21	9.92	9.95	9.72	9.87	74385950
2010-09-22	9.98	10.03	9.86	9.94	26931342
2010-09-23	9.82	9.94	9.67	9.75	28240520
2010-09-24	9.92	10.10	9.89	10.06	19707977
2010-09-27	9.86	9.89	9.73	9.81	31843058
2010-09-28	9.79	9.86	9.66	9.86	30079895
2010-09-29	9.82	9.84	9.72	9.82	15792298
2010-09-30	10.11	10.21	9.89	10.03	44431508
2010-10-01	10.31	10.35	10.16	10.31	22834497
2010-10-04	10.16	10.19	9.98	10.05	15856828
2010-10-05	10.28	10.45	10.23	10.40	21572135
2010-10-06	10.55	10.57	10.41	10.47	17018369
2010-10-07	10.72	10.74	10.55	10.71	25702151
2010-10-08	10.75	10.85	10.67	10.83	16072674
2010-10-11	10.98	10.99	10.85	10.96	23951682
2010-10-12	10.81	10.96	10.72	10.90	16498472
2010-10-13	11.20	11.33	11.15	11.25	27544660
2010-10-14	11.11	11.12	10.88	10.96	26752284
2010-10-15	10.98	10.99	10.75	10.88	26400340
2010-10-18	10.94	11.04	10.89	10.94	21173702
2010-10-19	10.59	10.71	10.50	10.60	20824190
2010-10-20	10.60	10.85	10.59	10.83	29292912
2010-10-21	11.36	11.62	11.08	11.28	90328926
2010-10-22	11.23	11.23	11.05	11.06	27753358
2010-10-25	11.14	11.17	11.04	11.07	26131586
2010-10-26	10.93	10.94	10.76	10.90	34558066
2010-10-27	10.81	10.93	10.71	10.78	25071042
2010-10-28	10.93	11.05	10.88	11.03	20408040
2010-10-29	10.79	10.88	10.61	10.70	29868008
2010-11-01	10.52	10.56	10.34	10.46	29462702
2010-11-02	10.57	10.65	10.52	10.58	19483657
2010-11-03	10.60	10.61	10.38	10.58	29627082
2010-11-04	10.86	10.87	10.66	10.74	31344154
2010-11-05	10.74	10.78	10.63	10.77	15911594
2010-11-08	10.54	10.67	10.50	10.57	18803600
2010-11-09	10.82	10.88	10.61	10.67	13087391
2010-11-10	10.77	10.77	10.53	10.75	19755907
2010-11-11	10.51	10.59	10.42	10.57	17027975
2010-11-12	10.45	10.57	10.21	10.28	28580660
2010-11-15	10.37	10.40	10.29	10.31	8987863
2010-11-16	10.18	10.20	9.91	10.08	36261368
2010-11-17	10.07	10.21	10.05	10.16	24436834
2010-11-18	10.24	10.33	10.10	10.31	36344809
2010-11-19	10.10	10.12	10.01	10.12	28379495
2010-11-22	9.91	10.01	9.85	9.99	21547098
2010-11-23	9.64	9.70	9.56	9.57	42005291
2010-11-24	9.56	9.65	9.52	9.63	16771084
2010-11-26	9.52	9.56	9.51	9.55	5937650
2010-11-29	9.29	9.34	9.19	9.34	20094617
2010-11-30	9.10	9.34	9.08	9.23	22088234
2010-12-01	9.50	9.66	9.49	9.60	19987947
2010-12-02	9.50	9.79	9.49	9.77	17132982
2010-12-03	9.95	10.07	9.91	10.00	19432641
2010-12-06	9.87	9.95	9.76	9.93	18302255
2010-12-07	10.21	10.22	10.03	10.04	23345395
2010-12-08	10.07	10.13	10.02	10.09	19874463
2010-12-09	10.00	10.02	9.72	9.76	39379269
2010-12-10	9.74	9.83	9.73	9.81	13459249
2010-12-13	9.92	10.05	9.88	9.96	12292316
2010-12-14	9.84	9.98	9.80	9.95	16755674
2010-12-15	9.93	9.99	9.83	9.86	15397596
2010-12-16	9.86	9.92	9.80	9.91	10421479
2010-12-17	9.99	10.00	9.81	9.93	11272164
2010-12-20	9.93	9.95	9.85	9.90	7161282
2010-12-21	10.03	10.25	10.02	10.19	21550036
2010-12-22	10.25	10.39	10.22	10.26	17643303
2010-12-23	10.21	10.28	10.18	10.25	5423020
2010-12-27	10.18	10.24	10.15	10.22	5388761
2010-12-28	10.23	10.24	10.15	10.18	5582447
2010-12-29	10.21	10.29	10.20	10.26	5869572
2010-12-30	10.25	10.27	10.22	10.24	7379167
2010-12-31	10.24	10.38	10.24	10.32	7065475
2011-01-03	10.58	10.74	10.55	10.66	15374809
2011-01-04	10.84	10.86	10.56	10.86	30058303
2011-01-05	10.64	10.77	10.62	10.66	23578260
2011-01-06	10.71	10.72	10.51	10.59	15520533
2011-01-07	10.57	10.62	10.42	10.51	15721414
2011-01-10	10.37	10.42	10.29	10.37	14622548
2011-01-11	10.43	10.47	10.35	10.45	10375812
2011-01-12	10.62	10.79	10.60	10.76	11706411
2011-01-13	11.00	11.02	10.82	10.88	16588734
2011-01-14	10.84	11.01	10.83	10.99	12571614
2011-01-18	10.80	10.86	10.61	10.66	22884997
2011-01-19	10.48	10.48	10.20	10.28	27097776
2011-01-20	10.38	10.56	10.36	10.48	21452983
2011-01-21	10.74	10.88	10.59	10.78	27775352
2011-01-24	10.71	10.93	10.70	10.91	22330576
2011-01-25	10.62	10.63	10.37	10.59	23019177
2011-01-26	10.59	10.75	10.57	10.73	32297517
2011-01-27	10.59	10.67	10.40	10.56	50917199
2011-01-28	10.63	10.90	10.55	10.57	35034280
2011-01-31	10.63	10.75	10.55	10.70	15195883
2011-02-01	10.58	10.89	10.57	10.85	28276226
2011-02-02	11.14	11.46	11.10	11.35	48908649
2011-02-03	11.21	11.21	11.01	11.19	26083964
2011-02-04	11.06	11.07	10.91	11.06	18420557
2011-02-07	11.24	11.37	11.21	11.29	22260833
2011-02-08	11.23	11.32	11.15	11.28	11889801
2011-02-09	11.39	11.75	11.38	11.73	59882202
2011-02-10	11.27	11.30	10.77	10.88	59550715
2011-02-11	9.61	9.74	9.09	9.36	203233090
2011-02-14	9.01	9.02	8.79	8.84	100278942
2011-02-15	8.86	9.13	8.84	9.07	55922280
2011-02-16	9.16	9.17	9.02	9.10	41547162
2011-02-17	9.05	9.10	8.99	9.08	23563467
2011-02-18	9.13	9.21	9.08	9.19	24822326
2011-02-22	8.88	8.93	8.81	8.87	45284243
2011-02-23	8.71	8.75	8.44	8.58	50705348
2011-02-24	8.66	8.75	8.56	8.63	33262309
2011-02-25	8.67	8.69	8.56	8.65	30703325
2011-02-28	8.68	8.70	8.59	8.63	13458958
2011-03-01	8.73	8.81	8.62	8.62	21598872
2011-03-02	8.60	8.73	8.59	8.68	16842798
2011-03-03	8.74	8.76	8.55	8.65	17596214
2011-03-04	8.54	8.55	8.40	8.49	19796474
2011-03-07	8.51	8.51	8.30	8.34	24206370
2011-03-08	8.38	8.56	8.31	8.51	22125635
2011-03-09	8.59	8.67	8.55	8.60	24116186
2011-03-10	8.50	8.54	8.38	8.40	19748469
2011-03-11	8.32	8.52	8.31	8.49	13373622
2011-03-14	8.24	8.30	8.19	8.30	19089270
2011-03-15	7.74	8.11	7.73	8.06	57851425
2011-03-16	8.04	8.13	7.80	7.89	41995961
2011-03-17	8.08	8.13	8.00	8.02	14492919
2011-03-18	8.32	8.35	8.24	8.28	20099566
2011-03-21	8.46	8.46	8.32	8.40	14945587
2011-03-22	8.41	8.42	8.30	8.38	14378644
2011-03-23	8.23	8.41	8.19	8.38	11530595
2011-03-24	8.43	8.49	8.38	8.45	16948905
2011-03-25	8.40	8.44	8.31	8.35	16010689
2011-03-28	8.69	8.80	8.66	8.74	30983951
2011-03-29	8.65	8.72	8.58	8.68	16001584
2011-03-30	8.61	8.67	8.56	8.62	14632189
2011-03-31	8.55	8.60	8.51	8.51	18519214
2011-04-01	8.44	8.59	8.36	8.55	24654047
2011-04-04	8.62	8.74	8.59	8.72	20514853
2011-04-05	8.75	8.84	8.72	8.77	31788733
2011-04-06	8.82	9.06	8.81	9.02	37571596
2011-04-07	9.00	9.09	8.92	8.97	22757510
2011-04-08	9.06	9.08	8.98	9.02	14122045
2011-04-11	9.09	9.12	8.99	9.03	16739628
2011-04-12	8.95	8.96	8.69	8.73	31337532
2011-04-13	8.88	8.88	8.65	8.74	29558503
2011-04-14	8.63	8.71	8.60	8.68	16408466
2011-04-15	8.57	8.69	8.55	8.66	12833898
2011-04-18	8.38	8.47	8.29	8.40	25973461
2011-04-19	8.35	8.38	8.26	8.32	18129971
2011-04-20	8.53	8.67	8.51	8.59	25128853
2011-04-21	8.81	8.82	8.46	8.63	43947255
2011-04-25	8.65	8.77	8.58	8.68	14098940
2011-04-26	8.66	8.93	8.64	8.86	28474815
2011-04-27	9.03	9.25	8.97	9.18	35771387
2011-04-28	9.30	9.42	9.22	9.26	29079716
2011-04-29	9.32	9.32	9.15	9.23	21158373
2011-05-02	9.32	9.33	9.20	9.24	16714865
2011-05-03	9.31	9.38	9.26	9.31	19907213
2011-05-04	8.86	8.87	8.55	8.60	50136671
2011-05-05	8.51	8.56	8.42	8.47	41653398
2011-05-06	8.59	8.63	8.38	8.44	18984160
2011-05-09	8.44	8.49	8.35	8.41	16290665
2011-05-10	8.51	8.80	8.48	8.74	40504259
2011-05-11	8.70	8.76	8.57	8.63	20745158
2011-05-12	8.64	8.69	8.54	8.66	11840238
2011-05-13	8.62	8.63	8.43	8.54	15619321
2011-05-16	8.65	8.73	8.55	8.61	43151372
2011-05-17	8.57	8.63	8.50	8.56	18339859
2011-05-18	8.56	8.61	8.51	8.59	18177354
2011-05-19	8.52	8.56	8.45	8.55	13266334
2011-05-20	8.50	8.51	8.30	8.31	22157034
2011-05-23	8.09	8.16	8.02	8.11	16986000
2011-05-24	8.20	8.24	8.10	8.13	15348228
2011-05-25	8.07	8.21	8.06	8.16	12044249
2011-05-26	8.15	8.17	8.04	8.09	21087369
2011-05-27	8.19	8.22	8.15	8.20	9567014
2011-05-31	7.10	7.16	6.79	7.02	159480830
2011-06-01	6.51	7.03	6.45	6.69	226181140
2011-06-02	6.73	6.76	6.54	6.57	51341880
2011-06-03	6.54	6.73	6.51	6.66	57465431
2011-06-06	6.72	6.80	6.60	6.60	52584134
2011-06-07	6.59	6.63	6.51	6.54	26877187
2011-06-08	6.37	6.37	6.22	6.23	54317591
2011-06-09	6.23	6.35	6.21	6.29	42993815
2011-06-10	6.28	6.34	6.17	6.29	44446848
2011-06-13	6.23	6.28	6.11	6.11	38936556
2011-06-14	6.33	6.41	6.25	6.26	58453542
2011-06-15	5.99	6.08	5.90	5.95	81848318
2011-06-16	5.87	5.96	5.81	5.94	52187463
2011-06-17	6.14	6.15	5.98	6.02	28219928
2011-06-20	5.93	5.95	5.79	5.85	24291825
2011-06-21	5.95	6.10	5.91	6.06	25580758
2011-06-22	6.14	6.14	6.02	6.04	26095583
2011-06-23	5.86	6.03	5.83	6.02	39022068
2011-06-24	6.03	6.04	5.88	5.88	20470359
2011-06-27	5.98	6.18	5.97	6.04	32040888
2011-06-28	6.05	6.11	6.03	6.11	17038916
2011-06-29	6.19	6.42	6.13	6.33	32318896
2011-06-30	6.39	6.51	6.36	6.42	28041502
2011-07-01	6.39	6.48	6.30	6.42	24804363
2011-07-05	6.26	6.34	6.24	6.32	18719048
2011-07-06	6.35	6.36	6.25	6.25	18770111
2011-07-07	6.44	6.49	6.38	6.46	29863160
2011-07-08	6.30	6.31	6.18	6.22	17807082
2011-07-11	5.99	6.03	5.93	5.96	29545613
2011-07-12	5.89	5.91	5.79	5.80	24896792
2011-07-13	5.66	5.75	5.63	5.67	38420332
2011-07-14	5.71	5.76	5.51	5.54	37722369
2011-07-15	5.58	5.59	5.51	5.54	22625934
2011-07-18	5.46	5.50	5.31	5.42	29724801
2011-07-19	5.46	5.58	5.45	5.56	26756336
2011-07-20	5.74	5.88	5.68	5.79	43251319
2011-07-21	5.94	6.25	5.90	6.13	74298074
2011-07-22	5.98	6.00	5.83	5.86	33886778
2011-07-25	5.76	5.78	5.70	5.72	29926980
2011-07-26	5.80	5.92	5.78	5.89	29177003
2011-07-27	5.79	5.85	5.72	5.73	33607304
2011-07-28	5.71	5.81	5.68	5.71	44253817
2011-07-29	5.75	5.81	5.70	5.80	31140628
2011-08-01	5.79	5.80	5.48	5.55	36934717
2011-08-02	5.39	5.51	5.34	5.34	68989378
2011-08-03	5.45	5.47	5.28	5.42	31658569
2011-08-04	5.20	5.24	5.02	5.02	42687837
2011-08-05	5.26	5.34	4.97	5.25	56025503
2011-08-08	4.99	5.10	4.85	4.88	43744484
2011-08-09	5.09	5.21	4.95	5.20	32696963
2011-08-10	5.10	5.13	4.87	4.88	35068895
2011-08-11	4.87	5.19	4.82	5.10	34066084
2011-08-12	5.32	5.40	5.20	5.36	22082944
2011-08-15	5.96	6.34	5.88	6.29	120338721
2011-08-16	6.19	6.34	6.00	6.09	80100284
2011-08-17	5.95	6.09	5.89	5.93	32425046
2011-08-18	5.71	5.92	5.50	5.74	59205147
2011-08-19	5.76	5.99	5.74	5.80	50251655
2011-08-22	5.94	5.95	5.80	5.88	28982337
2011-08-23	5.97	6.11	5.90	6.11	27384562
2011-08-24	6.03	6.11	5.92	6.06	20304526
2011-08-25	6.06	6.10	5.85	5.89	17422977
2011-08-26	5.80	5.97	5.65	5.92	21655694
2011-08-29	6.03	6.18	6.01	6.18	12565099
2011-08-30	6.15	6.48	6.11	6.44	47221602
2011-08-31	6.51	6.59	6.41	6.44	28427650
2011-09-01	6.69	6.84	6.55	6.63	39555776
2011-09-02	6.38	6.44	6.26	6.34	30047746
2011-09-06	6.02	6.20	6.00	6.14	25639118
2011-09-07	6.34	6.39	6.25	6.39	18465227
2011-09-08	6.46	6.53	6.31	6.34	15153906
2011-09-09	6.18	6.24	5.96	5.98	22643531
2011-09-12	5.79	5.91	5.75	5.87	22867547
2011-09-13	5.84	5.91	5.77	5.87	22401059
2011-09-14	5.93	6.10	5.81	6.06	18923352
2011-09-15	6.28	6.34	6.09	6.26	25197572
2011-09-16	6.20	6.20	5.95	6.03	37146245
2011-09-19	5.84	5.90	5.75	5.87	22082719
2011-09-20	5.95	5.97	5.78	5.89	28510447
2011-09-21	5.82	5.84	5.56	5.57	27679795
2011-09-22	5.36	5.39	5.20	5.26	33572631
2011-09-23	5.14	5.31	5.13	5.24	25070124
2011-09-26	5.36	5.51	5.21	5.47	24271702
2011-09-27	5.68	5.75	5.60	5.63	20757262
2011-09-28	5.68	5.72	5.54	5.55	20464151
2011-09-29	5.79	5.83	5.63	5.77	30844844
2011-09-30	5.59	5.79	5.58	5.66	23393059
2011-10-03	5.72	5.74	5.43	5.44	29910373
2011-10-04	5.22	5.41	5.10	5.39	29646576
2011-10-05	5.39	5.59	5.33	5.58	35640632
2011-10-06	5.56	5.92	5.55	5.92	37407021
2011-10-07	5.97	5.97	5.83	5.84	14399719
2011-10-10	6.08	6.20	6.06	6.19	16654729
2011-10-11	6.10	6.20	6.07	6.18	10859032
2011-10-12	6.38	6.45	6.34	6.36	21480180
2011-10-13	6.33	6.34	6.12	6.29	20535560
2011-10-14	6.33	6.37	6.22	6.34	10165123
2011-10-17	6.21	6.24	6.00	6.00	15526874
2011-10-18	6.02	6.18	5.95	6.09	28502897
2011-10-19	6.12	6.19	6.00	6.12	31147727
2011-10-20	6.66	6.72	6.35	6.50	88219822
2011-10-21	6.45	6.61	6.44	6.61	34023354
2011-10-24	6.61	6.82	6.59	6.76	40305704
2011-10-25	6.71	6.87	6.60	6.71	29639873
2011-10-26	6.90	6.92	6.53	6.77	59105463
2011-10-27	7.22	7.38	7.03	7.31	63732180
2011-10-28	7.12	7.20	7.11	7.18	18580636
2011-10-31	7.03	7.07	6.73	6.73	44464052
2011-11-01	6.25	6.45	6.19	6.31	39559454
2011-11-02	6.46	6.56	6.36	6.48	26606963
2011-11-03	6.65	6.89	6.50	6.85	32657998
2011-11-04	6.74	6.74	6.53	6.67	28842448
2011-11-07	6.74	6.83	6.67	6.81	24115160
2011-11-08	6.82	6.91	6.69	6.82	25603708
2011-11-09	6.53	6.53	6.36	6.38	24945004
2011-11-10	6.53	6.56	6.38	6.45	25523619
2011-11-11	6.60	6.80	6.55	6.75	24051192
2011-11-14	6.62	6.64	6.47	6.54	16222167
2011-11-15	6.47	6.60	6.42	6.58	17966540
2011-11-16	6.59	6.69	6.55	6.56	23373483
2011-11-17	6.60	6.69	6.47	6.50	32181437
2011-11-18	6.55	6.58	6.45	6.51	17088273
2011-11-21	6.31	6.33	6.00	6.02	36272888
2011-11-22	5.81	5.87	5.53	5.56	46967874
2011-11-23	5.59	5.63	5.39	5.47	39854515
2011-11-25	5.36	5.46	5.27	5.29	11528863
2011-11-28	5.69	5.69	5.55	5.61	30406100
2011-11-29	5.60	5.63	5.42	5.50	35762581
2011-11-30	5.69	5.80	5.65	5.79	29301986
2011-12-01	5.80	5.82	5.57	5.67	24182847
2011-12-02	5.69	5.70	5.52	5.62	24494763
2011-12-05	5.52	5.53	5.32	5.37	26506417
2011-12-06	5.35	5.44	5.32	5.41	20885522
2011-12-07	5.27	5.34	5.20	5.33	26826105
2011-12-08	5.09	5.12	4.98	5.00	46396006
2011-12-09	5.00	5.19	4.99	5.16	27324108
2011-12-12	5.02	5.03	4.90	4.96	22980822
2011-12-13	5.08	5.18	4.96	4.99	27557549
2011-12-14	5.07	5.16	4.96	5.02	25726252
2011-12-15	4.98	5.01	4.85	4.86	23673283
2011-12-16	4.83	4.85	4.62	4.68	33381117
2011-12-19	4.71	4.73	4.46	4.51	38851401
2011-12-20	4.75	4.83	4.69	4.80	46269219
2011-12-21	4.81	4.85	4.70	4.85	27668896
2011-12-22	4.85	4.97	4.82	4.95	17409247
2011-12-23	4.92	4.94	4.86	4.92	11484034
2011-12-27	4.86	4.88	4.76	4.78	11692255
2011-12-28	4.80	4.80	4.67	4.74	23680158
2011-12-29	4.76	4.88	4.73	4.77	29980976
2011-12-30	4.78	4.91	4.77	4.82	19440661
2012-01-03	5.17	5.20	5.11	5.14	26698650
2012-01-04	5.03	5.09	4.97	5.08	22232209
2012-01-05	5.22	5.55	5.21	5.41	63935115
2012-01-06	5.35	5.35	5.19	5.24	42619364
2012-01-09	5.21	5.25	5.14	5.23	32932933
2012-01-10	5.34	5.44	5.31	5.39	33037879
2012-01-11	5.33	5.34	5.23	5.32	20706241
2012-01-12	5.33	5.36	5.24	5.31	16375577
2012-01-13	5.22	5.25	5.13	5.21	23997070
2012-01-17	5.41	5.67	5.36	5.64	48445474
2012-01-18	5.65	5.68	5.58	5.67	31631105
2012-01-19	5.61	5.78	5.59	5.76	34658457
2012-01-20	5.68	5.70	5.60	5.61	26670290
2012-01-23	5.63	5.76	5.63	5.73	28108986
2012-01-24	5.27	5.37	5.25	5.27	60351882
2012-01-25	5.20	5.30	5.16	5.27	45264801
2012-01-26	5.46	5.52	5.36	5.40	53746533
2012-01-27	5.23	5.28	5.07	5.08	47329572
2012-01-30	4.97	5.08	4.93	5.05	45270538
2012-01-31	5.07	5.08	4.97	5.04	42257367
2012-02-01	5.10	5.20	5.08	5.10	33469351
2012-02-02	5.04	5.07	5.00	5.02	40665357
2012-02-03	5.06	5.14	5.05	5.12	20419441
2012-02-06	5.00	5.05	4.98	5.04	16858198
2012-02-07	5.15	5.21	5.12	5.13	28258625
2012-02-08	5.16	5.24	5.15	5.21	15460936
2012-02-09	5.17	5.19	5.05	5.07	24838470
2012-02-10	5.01	5.04	4.95	4.96	32574202
2012-02-13	5.05	5.11	4.98	5.10	31177609
2012-02-14	5.10	5.14	5.06	5.13	22558067
2012-02-15	5.15	5.19	5.09	5.10	18406646
2012-02-16	5.13	5.22	5.12	5.21	22213894
2012-02-17	5.34	5.50	5.33	5.49	39068615
2012-02-21	5.54	5.65	5.51	5.58	23996584
2012-02-22	5.60	5.63	5.55	5.56	22529324
2012-02-23	5.44	5.54	5.41	5.54	27506742
2012-02-24	5.79	5.87	5.75	5.80	62314347
2012-02-27	5.44	5.49	5.40	5.44	34995854
2012-02-28	5.44	5.46	5.34	5.37	33036877
2012-02-29	5.35	5.41	5.23	5.29	38460476
2012-03-01	5.31	5.36	5.13	5.29	54771459
2012-03-02	5.21	5.24	5.15	5.23	23194387
2012-03-05	5.21	5.21	5.12	5.17	18166248
2012-03-06	4.98	5.02	4.95	4.96	52874676
2012-03-07	5.04	5.10	4.99	5.06	22960518
2012-03-08	5.05	5.15	5.02	5.08	15998764
2012-03-09	5.10	5.12	5.05	5.06	11747442
2012-03-12	5.02	5.04	5.00	5.00	13406971
2012-03-13	5.04	5.05	4.99	5.05	27850730
2012-03-14	5.02	5.03	4.90	4.94	37134756
2012-03-15	5.03	5.40	4.98	5.22	61538120
2012-03-16	5.26	5.40	5.22	5.33	62107419
2012-03-19	5.38	5.49	5.38	5.40	30200590
2012-03-20	5.49	5.51	5.40	5.42	27108399
2012-03-21	5.42	5.43	5.31	5.33	20394787
2012-03-22	5.22	5.29	5.18	5.25	16831521
2012-03-23	5.24	5.35	5.19	5.29	13664031
2012-03-26	5.37	5.39	5.29	5.34	26717380
2012-03-27	5.42	5.49	5.36	5.37	24719866
2012-03-28	5.54	5.57	5.46	5.54	43613093
2012-03-29	5.44	5.49	5.34	5.42	34121585
2012-03-30	5.49	5.53	5.42	5.49	24812281
2012-04-02	5.40	5.51	5.38	5.47	18405219
2012-04-03	5.51	5.52	5.30	5.31	33353944
2012-04-04	5.19	5.20	5.06	5.07	49106198
2012-04-05	5.09	5.17	5.08	5.11	26178771
2012-04-09	5.12	5.16	5.02	5.14	23649839
2012-04-10	5.12	5.18	5.01	5.03	36895725
2012-04-11	4.36	4.41	4.20	4.24	195320900
2012-04-12	4.12	4.24	4.01	4.23	84145390
2012-04-13	4.12	4.13	4.01	4.02	62102666
2012-04-16	3.94	4.18	3.90	4.09	62026603
2012-04-17	4.08	4.16	4.04	4.06	56178650
2012-04-18	3.99	4.05	3.95	3.97	40027927
2012-04-19	3.83	3.93	3.79	3.82	60924830
2012-04-20	3.73	3.77	3.69	3.70	62660347
2012-04-23	3.63	3.67	3.60	3.65	48308533
2012-04-24	3.54	3.69	3.54	3.63	47285564
2012-04-25	3.75	3.82	3.72	3.75	38118437
2012-04-26	3.70	3.74	3.65	3.66	34050044
2012-04-27	3.69	3.73	3.65	3.67	24433944
2012-04-30	3.66	3.67	3.60	3.65	21748837
2012-05-01	3.69	3.75	3.64	3.68	15844156
2012-05-02	3.57	3.67	3.55	3.58	41458474
2012-05-03	3.59	3.62	3.54	3.54	25063263
2012-05-04	3.29	3.30	3.12	3.15	51132176
2012-05-07	3.13	3.24	3.13	3.21	27891276
2012-05-08	3.27	3.31	3.19	3.29	36578631
2012-05-09	3.18	3.23	3.13	3.15	39735684
2012-05-10	3.21	3.31	3.19	3.24	46651815
2012-05-11	3.22	3.38	3.18	3.20	60742457
2012-05-14	3.05	3.08	3.01	3.05	44314423
2012-05-15	2.96	2.98	2.88	2.89	40996684
2012-05-16	2.90	2.92	2.80	2.80	33014493
2012-05-17	2.82	2.86	2.79	2.80	25971413
2012-05-18	2.82	2.88	2.82	2.85	33635887
2012-05-21	2.87	3.03	2.87	3.02	35494573
2012-05-22	2.91	2.93	2.87	2.88	41736245
2012-05-23	2.80	2.81	2.68	2.73	57215538
2012-05-24	2.74	2.75	2.70	2.74	29340439
2012-05-25	2.72	2.84	2.71	2.82	27400625
2012-05-29	2.90	2.95	2.88	2.95	33687269
2012-05-30	2.80	2.81	2.73	2.74	35374090
2012-05-31	2.69	2.71	2.63	2.67	28798616
2012-06-01	2.65	2.68	2.61	2.64	20445424
2012-06-04	2.67	2.69	2.61	2.61	18147164
2012-06-05	2.65	2.76	2.64	2.76	36050864
2012-06-06	2.81	2.88	2.80	2.88	33624193
2012-06-07	2.88	2.90	2.82	2.83	25114860
2012-06-08	2.96	3.03	2.86	3.02	80199027
2012-06-11	2.95	2.96	2.76	2.77	45818357
2012-06-12	2.83	2.88	2.80	2.87	19208469
2012-06-13	2.79	2.84	2.78	2.79	19180309
2012-06-14	2.44	2.51	2.30	2.35	112143356
2012-06-15	2.37	2.49	2.36	2.48	49555092
2012-06-18	2.48	2.55	2.46	2.51	27449575
2012-06-19	2.52	2.58	2.50	2.54	28892004
2012-06-20	2.51	2.53	2.46	2.50	39458514
2012-06-21	2.49	2.49	2.36	2.38	25880928
2012-06-22	2.41	2.43	2.37	2.38	19553483
2012-06-25	2.24	2.25	2.14	2.19	48839503
2012-06-26	2.11	2.20	2.09	2.16	43267840
2012-06-27	2.21	2.23	2.14	2.19	27609992
2012-06-28	2.14	2.16	2.08	2.11	35619227
2012-06-29	2.19	2.20	2.04	2.07	71783989
2012-07-02	2.11	2.14	2.08	2.14	18455933
2012-07-03	2.11	2.14	2.10	2.13	10785647
2012-07-05	2.04	2.05	2.00	2.02	38199244
2012-07-06	1.96	1.97	1.92	1.92	37669836
2012-07-09	1.87	1.90	1.83	1.84	36102913
2012-07-10	1.82	1.83	1.77	1.80	40917235
2012-07-11	1.84	1.94	1.83	1.90	50939551
2012-07-12	1.93	1.94	1.87	1.88	30932701
2012-07-13	1.86	1.91	1.82	1.84	21595823
2012-07-16	1.84	1.88	1.80	1.80	40075312
2012-07-17	1.80	1.80	1.69	1.69	69650011
2012-07-18	1.66	1.73	1.63	1.73	53931797
2012-07-19	1.95	1.96	1.77	1.85	105829523
2012-07-20	1.73	1.76	1.67	1.71	51673608
2012-07-23	1.67	1.83	1.67	1.83	33891602
2012-07-24	1.78	1.82	1.75	1.76	30548647
2012-07-25	1.82	1.86	1.80	1.84	24738299
2012-07-26	1.95	2.02	1.91	2.02	48013008
2012-07-27	2.07	2.16	2.07	2.11	58757977
2012-07-30	2.16	2.20	2.10	2.17	38130358
2012-07-31	2.29	2.41	2.24	2.41	92305099
2012-08-01	2.43	2.72	2.32	2.38	172247470
2012-08-02	2.35	2.37	2.17	2.27	67025334
2012-08-03	2.32	2.41	2.29	2.37	37459192
2012-08-06	2.47	2.54	2.42	2.51	32432905
2012-08-07	2.68	2.69	2.58	2.65	56311187
2012-08-08	2.55	2.69	2.51	2.67	41011298
2012-08-09	2.77	2.93	2.73	2.93	58713917
2012-08-10	2.80	2.85	2.70	2.76	51858209
2012-08-13	2.77	2.80	2.58	2.61	44428716
2012-08-14	2.50	2.51	2.41	2.49	53479745
2012-08-15	2.52	2.64	2.51	2.64	44615797
2012-08-16	2.66	2.73	2.58	2.64	33771041
2012-08-17	2.76	2.79	2.71	2.74	30019070
2012-08-20	2.74	2.81	2.70	2.75	20441086
2012-08-21	2.78	2.85	2.73	2.76	24843737
2012-08-22	2.88	2.89	2.81	2.88	37092250
2012-08-23	2.95	3.21	2.92	3.20	107581601
2012-08-24	3.08	3.21	3.06	3.08	59515259
2012-08-27	3.31	3.39	3.25	3.25	86991933
2012-08-28	3.20	3.21	3.00	3.03	71404026
2012-08-29	2.93	2.96	2.78	2.90	95235803
2012-08-30	2.93	2.94	2.73	2.75	72204033
2012-08-31	2.82	2.86	2.75	2.82	45193645
2012-09-04	2.90	2.95	2.82	2.83	71549685
2012-09-05	2.89	2.90	2.36	2.38	220707730
2012-09-06	2.39	2.51	2.27	2.46	126928280
2012-09-07	2.52	2.65	2.48	2.64	94582905
2012-09-10	2.65	2.68	2.59	2.63	38105968
2012-09-11	2.79	2.81	2.74	2.79	44541234
2012-09-12	2.94	2.98	2.71	2.75	147311290
2012-09-13	2.80	2.97	2.78	2.94	63903850
2012-09-14	3.01	3.14	2.90	2.98	104970955
2012-09-17	3.05	3.09	2.91	2.97	50585123
2012-09-18	2.87	2.95	2.83	2.90	49533343
2012-09-19	2.87	2.90	2.83	2.89	28256456
2012-09-20	2.83	2.87	2.81	2.85	29528041
2012-09-21	2.79	2.82	2.67	2.77	55965515
2012-09-24	2.70	2.77	2.67	2.74	24564612
2012-09-25	2.77	2.78	2.68	2.70	31725497
2012-09-26	2.64	2.65	2.53	2.59	52886714
2012-09-27	2.65	2.69	2.60	2.67	30572806
2012-09-28	2.64	2.67	2.55	2.58	63355545
2012-10-01	2.59	2.79	2.59	2.76	73406566
2012-10-02	2.78	2.81	2.59	2.62	55485293
2012-10-03	2.63	2.67	2.58	2.66	31462268
2012-10-04	2.66	2.69	2.60	2.64	27271748
2012-10-05	2.70	2.71	2.65	2.68	16491214
2012-10-08	2.65	2.68	2.65	2.68	11161740
2012-10-09	2.73	2.76	2.67	2.68	22187355
2012-10-10	2.63	2.65	2.52	2.60	34697398
2012-10-11	2.57	2.60	2.52	2.55	30386406
2012-10-12	2.55	2.59	2.53	2.56	26588008
2012-10-15	2.60	2.69	2.58	2.68	23014688
2012-10-16	2.75	2.85	2.74	2.82	50418805
2012-10-17	2.87	2.94	2.81	2.94	51985695
2012-10-18	2.82	2.95	2.74	2.80	131381279
2012-10-19	2.84	2.85	2.70	2.74	44543163
2012-10-22	2.84	2.87	2.76	2.81	49468611
2012-10-23	2.62	2.72	2.61	2.68	62725341
2012-10-24	2.65	2.67	2.56	2.56	29098637
2012-10-25	2.63	2.66	2.61	2.63	23897013
2012-10-26	2.60	2.61	2.56	2.56	27824945
2012-10-31	2.70	2.72	2.65	2.67	25940304
2012-11-01	2.76	2.86	2.74	2.85	37371050
2012-11-02	2.81	2.85	2.76	2.80	30563736
2012-11-05	2.77	2.83	2.74	2.77	22736267
2012-11-06	2.77	2.82	2.75	2.77	22689624
2012-11-07	2.69	2.71	2.60	2.64	43830288
2012-11-08	2.64	2.68	2.60	2.62	24273551
2012-11-09	2.62	2.67	2.61	2.65	23223758
2012-11-12	2.72	2.74	2.67	2.71	15907268
2012-11-13	2.64	2.70	2.63	2.69	20955324
2012-11-14	2.78	2.79	2.63	2.67	35939846
2012-11-15	2.71	2.78	2.69	2.72	36284695
2012-11-16	2.75	2.80	2.66	2.77	34815684
2012-11-19	2.88	2.95	2.86	2.94	47664885
2012-11-20	2.97	3.03	2.92	2.95	52092761
2012-11-21	3.07	3.40	3.05	3.31	154313300
2012-11-23	3.44	3.59	3.38	3.56	100180921
2012-11-26	3.54	3.55	3.35	3.36	78407088
2012-11-27	3.35	3.36	3.15	3.17	75550265
2012-11-28	3.20	3.32	3.17	3.27	58684465
2012-11-29	3.39	3.42	3.26	3.32	70281739
2012-11-30	3.29	3.34	3.25	3.26	36209320
2012-12-03	3.29	3.31	3.24	3.26	24785248
2012-12-04	3.31	3.46	3.28	3.44	49375300
2012-12-05	3.56	3.90	3.55	3.88	151301190
2012-12-06	3.87	3.90	3.66	3.75	89729286
2012-12-07	3.85	3.90	3.74	3.85	71427171
2012-12-10	3.71	3.73	3.59	3.69	68066415
2012-12-11	3.72	3.87	3.72	3.79	48457461
2012-12-12	3.83	3.85	3.80	3.83	33067812
2012-12-13	3.76	3.84	3.69	3.76	58157248
2012-12-14	3.84	3.88	3.79	3.82	58191111
2012-12-17	3.84	4.04	3.83	3.95	82855108
2012-12-18	4.17	4.27	4.10	4.20	102041689
2012-12-19	4.30	4.35	4.14	4.21	83371700
2012-12-20	4.19	4.27	4.15	4.18	50464494
2012-12-21	4.03	4.09	3.97	3.99	68913115
2012-12-24	4.05	4.06	3.93	4.00	22027919
2012-12-26	4.04	4.06	3.93	4.05	31681065
2012-12-27	4.06	4.07	3.93	4.00	41646919
2012-12-28	3.87	3.92	3.80	3.81	41530287
2012-12-31	3.81	3.99	3.79	3.95	34510391
2013-01-02	4.18	4.20	4.06	4.11	56606064
2013-01-03	4.13	4.22	4.08	4.16	52470681
2013-01-04	4.20	4.22	4.13	4.18	35577159
2013-01-07	4.21	4.29	4.18	4.22	38701749
2013-01-08	4.06	4.11	3.98	4.05	59311242
2013-01-09	3.91	3.98	3.67	3.75	97117217
2013-01-10	4.45	4.50	4.25	4.45	292436950
2013-01-11	4.42	4.75	4.41	4.70	129653316
2013-01-14	4.65	4.74	4.51	4.62	83409880
2013-01-15	4.54	4.70	4.53	4.64	53919767
2013-01-16	4.57	4.65	4.54	4.57	41713621
2013-01-17	4.61	4.61	4.50	4.53	54940554
2013-01-18	4.43	4.49	4.35	4.43	58800550
2013-01-22	4.49	4.62	4.48	4.62	55053556
2013-01-23	4.71	4.90	4.62	4.64	80826072
2013-01-24	4.18	4.44	4.16	4.26	163233450
2013-01-25	4.21	4.26	4.10	4.20	85985158
2013-01-28	4.18	4.35	4.16	4.25	56100288
2013-01-29	4.26	4.30	4.18	4.21	39214267
2013-01-30	4.19	4.23	4.06	4.09	45389557
2013-01-31	3.94	4.02	3.85	3.92	89327424
2013-02-01	4.02	4.12	3.97	4.00	42769905
2013-02-04	3.92	4.01	3.81	3.81	63764139
2013-02-05	3.86	3.96	3.85	3.95	45170715
2013-02-06	3.91	4.15	3.89	4.12	75999140
2013-02-07	4.14	4.15	4.02	4.06	40105307
2013-02-08	4.11	4.15	4.06	4.07	26236757
2013-02-11	4.15	4.17	4.10	4.15	27315982
2013-02-12	4.15	4.17	4.10	4.11	19201584
2013-02-13	4.09	4.11	3.95	3.98	37373411
2013-02-14	3.88	3.99	3.85	3.98	31405968
2013-02-15	4.02	4.07	3.96	3.99	25802490
2013-02-19	3.96	3.99	3.91	3.93	27995737
2013-02-20	3.90	3.92	3.81	3.82	55526266
2013-02-21	3.77	3.80	3.68	3.75	41632036
2013-02-22	3.81	3.84	3.74	3.78	45794905
2013-02-25	3.90	3.91	3.61	3.63	51262216
2013-02-26	3.65	3.68	3.54	3.57	51387530
2013-02-27	3.62	3.79	3.62	3.77	57749353
2013-02-28	3.65	3.72	3.61	3.65	57972261
2013-03-01	3.57	3.61	3.54	3.59	33280864
2013-03-04	3.48	3.55	3.46	3.47	65591970
2013-03-05	3.59	3.61	3.51	3.53	33271568
2013-03-06	3.67	3.70	3.57	3.62	35077639
2013-03-07	3.70	3.76	3.64	3.69	45753772
2013-03-08	3.74	3.75	3.63	3.68	34944384
2013-03-11	3.61	3.65	3.56	3.62	29722236
2013-03-12	3.65	3.69	3.55	3.58	51172630
2013-03-13	3.55	3.55	3.45	3.45	49460420
2013-03-14	3.51	3.53	3.46	3.47	37423166
2013-03-15	3.44	3.59	3.41	3.43	114132982
2013-03-18	3.29	3.42	3.28	3.35	59435432
2013-03-19	3.38	3.45	3.35	3.40	52393819
2013-03-20	3.42	3.47	3.39	3.45	39763320
2013-03-21	3.38	3.48	3.38	3.45	43819686
2013-03-22	3.40	3.45	3.31	3.33	46618262
2013-03-25	3.29	3.29	3.19	3.26	46257856
2013-03-26	3.28	3.33	3.27	3.30	21788890
2013-03-27	3.27	3.34	3.27	3.34	34947985
2013-03-28	3.29	3.33	3.26	3.28	37067101
2013-04-01	3.30	3.32	3.25	3.26	17819037
2013-04-02	3.23	3.28	3.21	3.26	31241156
2013-04-03	3.29	3.38	3.27	3.37	45136429
2013-04-04	3.39	3.40	3.32	3.38	38164877
2013-04-05	3.38	3.39	3.32	3.34	22987267
2013-04-08	3.31	3.34	3.28	3.29	20996799
2013-04-09	3.31	3.39	3.30	3.37	17832732
2013-04-10	3.41	3.57	3.40	3.52	65704758
2013-04-11	3.52	3.53	3.46	3.48	25896366
2013-04-12	3.49	3.51	3.43	3.49	18972285
2013-04-15	3.43	3.45	3.33	3.33	33685648
2013-04-16	3.46	3.48	3.40	3.44	17590596
2013-04-17	3.47	3.63	3.43	3.58	57293587
2013-04-18	3.22	3.26	3.11	3.17	135881620
2013-04-19	3.09	3.11	3.02	3.07	59750290
2013-04-22	3.10	3.21	3.08	3.15	46073555
2013-04-23	3.14	3.21	3.13	3.16	22458616
2013-04-24	3.16	3.22	3.15	3.20	29127990
2013-04-25	3.22	3.35	3.21	3.30	37149556
2013-04-26	3.29	3.33	3.25	3.25	22580998
2013-04-29	3.30	3.35	3.30	3.32	29356606
2013-04-30	3.34	3.40	3.32	3.38	23173482
2013-05-01	3.38	3.39	3.34	3.34	13385160
2013-05-02	3.29	3.31	3.25	3.26	22260656
2013-05-03	3.32	3.35	3.29	3.30	22977174
2013-05-06	3.40	3.44	3.37	3.40	27960214
2013-05-07	3.55	3.59	3.45	3.50	42267856
2013-05-08	3.54	3.60	3.51	3.52	26728485
2013-05-09	3.58	3.61	3.53	3.55	26678868
2013-05-10	3.65	3.66	3.62	3.66	25201449
2013-05-13	3.79	3.92	3.77	3.84	59451508
2013-05-14	3.66	3.68	3.58	3.64	75135855
2013-05-15	3.69	3.77	3.64	3.75	51409086
2013-05-16	3.77	3.79	3.69	3.69	38653209
2013-05-17	3.73	3.75	3.70	3.73	26327168
2013-05-20	3.78	3.80	3.74	3.76	23900185
2013-05-21	3.77	3.79	3.71	3.74	23961505
2013-05-22	3.75	3.79	3.61	3.64	36071280
2013-05-23	3.57	3.62	3.51	3.60	30002413
2013-05-24	3.56	3.68	3.55	3.65	25037513
2013-05-28	3.66	3.68	3.57	3.59	23982481
2013-05-29	3.57	3.63	3.56	3.61	17957195
2013-05-30	3.62	3.62	3.47	3.47	35064572
2013-05-31	3.42	3.51	3.39	3.44	25809382
2013-06-03	3.44	3.48	3.42	3.48	19269083
2013-06-04	3.51	3.55	3.51	3.54	20007658
2013-06-05	3.48	3.51	3.42	3.46	28750285
2013-06-06	3.45	3.55	3.44	3.53	24270590
2013-06-07	3.51	3.55	3.49	3.54	19121207
2013-06-10	3.59	3.60	3.55	3.58	10154320
2013-06-11	3.51	3.53	3.46	3.47	12331003
2013-06-12	3.47	3.51	3.42	3.49	16783986
2013-06-13	3.51	3.54	3.46	3.53	13878614
2013-06-14	3.68	3.70	3.61	3.62	29733190
2013-06-17	3.72	3.76	3.68	3.69	20846388
2013-06-18	3.69	4.12	3.67	3.86	132605946
2013-06-19	3.82	3.89	3.79	3.85	43236147
2013-06-20	3.88	3.98	3.78	3.83	62736056
2013-06-21	3.85	3.94	3.82	3.93	36029793
2013-06-24	3.82	3.85	3.78	3.80	40244139
2013-06-25	3.84	3.86	3.78	3.84	23313243
2013-06-26	3.85	3.91	3.82	3.91	23209635
2013-06-27	3.91	3.92	3.78	3.81	24096919
2013-06-28	3.77	3.78	3.70	3.74	19767572
2013-07-01	3.95	3.96	3.81	3.86	35628633
2013-07-02	3.89	3.90	3.82	3.83	15195654
2013-07-03	3.87	3.98	3.85	3.93	19135915
2013-07-05	4.03	4.09	3.98	4.08	32716351
2013-07-08	4.09	4.15	4.08	4.13	31326929
2013-07-09	4.23	4.29	4.21	4.22	37791758
2013-07-10	4.08	4.16	4.05	4.14	30647801
2013-07-11	4.23	4.24	4.07	4.21	40141840
2013-07-12	4.14	4.17	4.11	4.15	22481773
2013-07-15	4.11	4.16	4.08	4.12	17491813
2013-07-16	4.05	4.09	3.97	4.00	27433770
2013-07-17	4.07	4.08	4.00	4.04	31540168
2013-07-18	3.89	4.07	3.88	4.03	65177283
2013-07-19	3.99	4.06	3.98	4.02	31491742
2013-07-22	3.99	4.02	3.94	3.95	20507041
2013-07-23	4.00	4.03	3.98	3.98	13602060
2013-07-24	4.02	4.04	3.97	4.01	21193176
2013-07-25	3.99	4.07	3.99	4.05	16102534
2013-07-26	4.02	4.03	3.99	4.01	11165582
2013-07-29	3.99	4.01	3.96	3.97	9351072
2013-07-30	4.01	4.02	3.96	3.98	9751221
2013-07-31	3.96	3.99	3.92	3.94	15264234
2013-08-01	3.98	4.00	3.96	3.97	8708247
2013-08-02	3.97	4.00	3.97	3.98	9590272
2013-08-05	4.00	4.16	3.99	4.14	26620157
2013-08-06	4.13	4.19	4.05	4.06	18275575
2013-08-07	4.12	4.13	4.06	4.09	11578612
2013-08-08	4.15	4.16	4.12	4.14	13159530
2013-08-09	4.17	4.21	4.15	4.17	19843106
2013-08-12	4.16	4.22	4.14	4.18	13858094
2013-08-13	4.17	4.19	4.12	4.16	16640775
2013-08-14	4.16	4.19	4.14	4.18	10706009
2013-08-15	4.12	4.14	4.07	4.11	13691550
2013-08-16	4.15	4.16	4.09	4.14	10946617
2013-08-19	4.12	4.16	4.10	4.13	10778536
2013-08-20	4.04	4.09	4.03	4.06	17179991
2013-08-21	3.98	4.06	3.96	4.03	29858724
2013-08-22	4.06	4.13	4.05	4.12	18602591
2013-08-23	4.10	4.19	4.09	4.16	23916700
2013-08-26	4.13	4.18	4.12	4.17	13042411
2013-08-27	4.02	4.06	3.97	3.99	21203662
2013-08-28	3.91	3.99	3.89	3.97	20224917
2013-08-29	3.94	4.03	3.94	4.00	13230909
2013-08-30	3.91	3.93	3.87	3.90	21521327
2013-09-03	5.45	5.58	4.97	5.12	591199220
2013-09-04	5.19	5.36	5.17	5.33	163121890
2013-09-05	5.47	5.55	5.44	5.49	103121111
2013-09-06	5.47	5.49	5.34	5.37	58581613
2013-09-09	5.48	5.53	5.46	5.52	43916113
2013-09-10	5.57	5.68	5.55	5.66	43231261
2013-09-11	5.79	5.95	5.79	5.95	81477944
2013-09-12	6.07	6.47	6.04	6.36	131249236
2013-09-13	6.44	6.47	6.21	6.41	101348209
2013-09-16	6.29	6.39	6.22	6.24	60357384
2013-09-17	6.26	6.37	6.22	6.27	32094614
2013-09-18	6.51	6.74	6.45	6.71	63336067
2013-09-19	6.73	6.78	6.55	6.69	55696659
2013-09-20	6.61	6.74	6.52	6.58	38716500
2013-09-23	6.56	6.72	6.45	6.67	51107041
2013-09-24	6.61	6.65	6.54	6.58	30899375
2013-09-25	6.61	6.70	6.59	6.63	25090853
2013-09-26	6.60	6.66	6.57	6.64	16823177
2013-09-27	6.63	6.70	6.60	6.66	19630030
2013-09-30	6.54	6.60	6.50	6.51	25754151
2013-10-01	6.66	6.75	6.58	6.62	36519908
2013-10-02	6.69	6.69	6.58	6.63	45026344
2013-10-03	6.71	6.72	6.57	6.71	28928289
2013-10-04	6.68	6.75	6.65	6.73	22332426
2013-10-07	6.61	6.70	6.58	6.64	32775801
2013-10-08	6.69	6.71	6.53	6.60	30251653
2013-10-09	6.50	6.52	6.22	6.49	63252674
2013-10-10	6.53	6.62	6.52	6.58	31382566
2013-10-11	6.61	6.66	6.56	6.65	16075140
2013-10-14	6.60	6.67	6.58	6.62	22120406
2013-10-15	6.76	6.96	6.75	6.92	45643903
2013-10-16	7.00	7.07	6.92	7.03	30715272
2013-10-17	7.14	7.17	7.05	7.12	32656174
2013-10-18	7.19	7.20	7.11	7.15	23429015
2013-10-21	7.18	7.23	7.13	7.15	16743160
2013-10-22	7.20	7.41	7.16	7.35	65393233
2013-10-23	7.31	7.37	7.26	7.29	32597919
2013-10-24	7.15	7.25	7.08	7.15	25857904
2013-10-25	7.06	7.12	6.95	6.97	25772655
2013-10-28	6.87	6.89	6.72	6.75	36212974
2013-10-29	7.28	7.49	7.25	7.45	89143236
2013-10-30	7.71	7.77	7.56	7.62	50543513
2013-10-31	7.56	7.69	7.52	7.63	31690206
2013-11-01	7.62	7.70	7.57	7.62	22587006
2013-11-04	7.76	7.82	7.70	7.75	23031275
2013-11-05	7.72	7.78	7.66	7.70	22025394
2013-11-06	7.89	7.99	7.87	7.90	26525485
2013-11-07	7.86	7.86	7.52	7.54	41242178
2013-11-08	7.43	7.72	7.42	7.65	26423743
2013-11-11	7.72	7.77	7.69	7.74	13956745
2013-11-12	7.60	7.72	7.60	7.71	20723361
2013-11-13	7.71	7.94	7.69	7.94	26043893
2013-11-14	7.97	7.98	7.86	7.89	20624781
2013-11-15	7.98	8.01	7.89	8.00	26914922
2013-11-18	8.09	8.13	8.01	8.06	31772196
2013-11-19	7.98	8.03	7.75	7.80	24479000
2013-11-20	8.00	8.02	7.76	7.94	27381214
2013-11-21	7.99	7.99	7.90	7.95	26569123
2013-11-22	8.01	8.18	7.96	8.09	37373308
2013-11-25	8.04	8.11	8.00	8.10	28129732
2013-11-26	8.08	8.10	7.92	7.93	25631263
2013-11-27	8.03	8.08	7.96	8.01	14754296
2013-11-29	8.10	8.13	8.04	8.06	9747035
2013-12-02	8.00	8.03	7.94	7.97	14133205
2013-12-03	7.74	7.82	7.69	7.81	23834232
2013-12-04	7.71	7.92	7.69	7.90	20004878
2013-12-05	7.90	7.92	7.73	7.73	17445345
2013-12-06	7.83	7.97	7.83	7.88	26858022
2013-12-09	8.08	8.12	7.96	8.00	32243799
2013-12-10	7.88	7.95	7.84	7.92	18064297
2013-12-11	7.95	7.97	7.71	7.73	32143281
2013-12-12	7.78	7.85	7.63	7.71	19984612
2013-12-13	7.63	7.65	7.52	7.54	23395151
2013-12-16	7.52	7.58	7.42	7.46	21660971
2013-12-17	7.37	7.45	7.31	7.36	33393629
2013-12-18	7.60	7.71	7.48	7.71	43606328
2013-12-19	7.59	7.75	7.58	7.73	20085028
2013-12-20	7.74	7.88	7.73	7.81	27270075
2013-12-23	7.79	7.86	7.76	7.79	12850150
2013-12-24	7.78	7.83	7.73	7.83	5888764
2013-12-26	7.83	7.93	7.82	7.89	10852700
2013-12-27	7.98	8.08	7.97	8.06	15538212
2013-12-30	7.99	8.04	7.95	7.99	12948311
2013-12-31	8.02	8.18	8.01	8.11	13767153
2014-01-02	8.03	8.04	7.93	7.94	23072006
2014-01-03	8.03	8.06	7.95	8.03	17997939
2014-01-06	8.04	8.06	7.98	8.02	14041688
2014-01-07	7.97	8.07	7.93	8.04	27170706
2014-01-08	7.99	8.11	7.97	8.11	18312934
2014-01-09	8.14	8.18	8.01	8.05	24299767
2014-01-10	8.17	8.20	8.10	8.18	17554266
2014-01-13	8.09	8.15	7.94	7.98	21312738
2014-01-14	7.93	7.97	7.84	7.94	21028175
2014-01-15	7.98	8.02	7.95	7.99	8815998
2014-01-16	7.96	8.01	7.87	7.94	13922579
2014-01-17	7.87	7.93	7.77	7.79	19832716
2014-01-21	7.86	7.87	7.73	7.80	11322044
2014-01-22	7.86	7.88	7.63	7.70	25672397
2014-01-23	7.24	7.25	6.88	7.03	89546581
2014-01-24	7.06	7.09	6.84	6.86	33095490
2014-01-27	6.97	7.05	6.81	6.93	27905972
2014-01-28	6.98	7.02	6.94	7.00	17888887
2014-01-29	7.03	7.15	6.98	7.04	28905269
2014-01-30	7.04	7.09	6.97	7.03	25207787
2014-01-31	6.91	7.00	6.87	6.92	14143457
2014-02-03	6.85	6.85	6.64	6.66	17963878
2014-02-04	6.75	6.81	6.72	6.78	11147558
2014-02-05	6.79	6.82	6.66	6.69	29384762
2014-02-06	6.89	7.05	6.87	7.01	19769512
2014-02-07	7.04	7.71	7.02	7.66	48833673
2014-02-10	7.42	7.49	7.31	7.38	28533223
2014-02-11	7.31	7.42	7.30	7.39	17861343
2014-02-12	7.13	7.22	7.12	7.15	18567782
2014-02-13	7.13	7.31	7.11	7.20	22598488
2014-02-14	7.18	7.30	7.11	7.14	19264449
2014-02-18	7.23	7.40	7.22	7.33	28810696
2014-02-19	7.37	7.39	7.24	7.27	12386474
2014-02-20	7.25	7.33	7.21	7.31	16911609
2014-02-21	7.43	7.49	7.37	7.46	14872863
2014-02-24	7.49	7.65	7.47	7.62	16772898
2014-02-25	7.60	7.73	7.58	7.64	20711897
2014-02-26	7.72	7.73	7.55	7.63	10079993
2014-02-27	7.61	7.73	7.57	7.69	10755041
2014-02-28	7.71	7.81	7.58	7.58	22546871
2014-03-03	7.50	7.59	7.45	7.59	16921562
2014-03-04	7.65	7.75	7.65	7.70	19672554
2014-03-05	7.76	7.85	7.76	7.79	16118557
2014-03-06	7.81	7.89	7.80	7.82	7114583
2014-03-07	7.97	8.06	7.86	7.95	32364812
2014-03-10	7.93	7.98	7.87	7.92	25702581
2014-03-11	7.83	7.92	7.79	7.81	17450208
2014-03-12	7.73	7.75	7.63	7.75	13948662
2014-03-13	7.78	7.81	7.48	7.56	18195751
2014-03-14	7.49	7.62	7.47	7.54	17871366
2014-03-17	7.61	7.69	7.59	7.60	9600653
2014-03-18	7.64	7.73	7.60	7.67	14066686
2014-03-19	7.65	7.65	7.47	7.54	11612313
2014-03-20	7.40	7.58	7.37	7.44	30405752
2014-03-21	7.40	7.42	7.14	7.17	33553798
2014-03-24	7.21	7.34	7.08	7.22	38323839
2014-03-25	7.29	7.32	7.19	7.31	18672522
2014-03-26	7.41	7.46	7.29	7.31	18217678
2014-03-27	7.28	7.31	7.21	7.27	15477353
2014-03-28	7.34	7.39	7.28	7.34	14736718
2014-03-31	7.40	7.44	7.32	7.34	19016752
2014-04-01	7.49	7.64	7.45	7.55	36846150
2014-04-02	7.63	7.66	7.56	7.63	23526945
2014-04-03	7.71	7.74	7.55	7.62	14759449
2014-04-04	7.64	7.65	7.28	7.35	38801289
2014-04-07	7.34	7.39	7.14	7.22	25871900
2014-04-08	7.59	7.78	7.52	7.58	70448057
2014-04-09	7.69	7.84	7.62	7.81	32780576
2014-04-10	7.81	7.84	7.57	7.64	17023988
2014-04-11	7.49	7.59	7.37	7.41	17466853
2014-04-14	7.31	7.36	7.25	7.34	18087224
2014-04-15	7.28	7.34	7.06	7.15	26854464
2014-04-16	7.20	7.33	7.19	7.30	22252833
2014-04-17	7.39	7.41	7.33	7.34	16553805
2014-04-21	7.35	7.45	7.30	7.43	16084197
2014-04-22	7.55	7.55	7.45	7.47	17244513
2014-04-23	7.39	7.39	7.27	7.30	9536445
2014-04-24	7.29	7.33	7.20	7.30	18358771
2014-04-25	7.42	7.44	7.20	7.27	12910289
2014-04-28	7.21	7.22	7.00	7.03	42095544
2014-04-29	7.36	7.48	7.17	7.43	66339215
2014-04-30	7.41	7.54	7.39	7.50	26647405
2014-05-01	7.45	7.54	7.43	7.45	12379929
2014-05-02	7.36	7.45	7.34	7.35	16114360
2014-05-05	7.29	7.35	7.24	7.27	9767595
2014-05-06	7.30	7.31	7.21	7.26	8496368
2014-05-07	7.28	7.31	7.21	7.29	12596166
2014-05-08	7.34	7.40	7.27	7.30	20231821
2014-05-09	7.30	7.30	7.17	7.24	16722468
2014-05-12	7.30	7.46	7.29	7.44	11995403
2014-05-13	7.45	7.48	7.33	7.37	17151658
2014-05-14	7.38	7.41	7.27	7.28	21429800
2014-05-15	7.29	7.29	7.17	7.26	10308306
2014-05-16	7.21	7.26	7.16	7.24	9470797
2014-05-19	7.18	7.28	7.18	7.23	11300980
2014-05-20	7.34	7.34	7.22	7.25	11125289
2014-05-21	7.47	7.63	7.44	7.62	32843834
2014-05-22	7.73	7.80	7.69	7.80	22835094
2014-05-23	7.79	7.86	7.78	7.84	13298815
2014-05-27	7.80	7.88	7.79	7.86	12688550
2014-05-28	7.85	7.86	7.80	7.85	9621369
2014-05-29	7.81	7.92	7.81	7.92	9799599
2014-05-30	7.96	8.15	7.92	8.13	24968545
2014-06-02	7.99	8.10	7.99	8.10	19044627
2014-06-03	7.97	8.02	7.93	7.98	15155041
2014-06-04	7.81	7.93	7.78	7.82	19932142
2014-06-05	7.93	8.06	7.90	8.04	14156908
2014-06-06	7.98	8.00	7.87	7.88	17072805
2014-06-09	7.86	7.92	7.80	7.90	10998631
2014-06-10	7.94	8.08	7.93	8.06	19557088
2014-06-11	7.99	8.11	7.97	8.05	14694862
2014-06-12	8.06	8.15	7.99	8.04	21604470
2014-06-13	8.02	8.06	7.98	8.04	10732363
2014-06-16	7.97	8.01	7.95	7.98	10858937
2014-06-17	7.95	8.08	7.93	8.04	15636911
2014-06-18	8.13	8.35	8.10	8.33	33539567
2014-06-19	7.87	7.92	7.77	7.81	21876913
2014-06-20	7.79	7.82	7.72	7.75	9381718
2014-06-23	7.90	7.90	7.84	7.89	10361469
2014-06-24	7.77	7.80	7.58	7.59	18741241
2014-06-25	7.64	7.74	7.63	7.70	13865400
2014-06-26	7.69	7.70	7.60	7.68	7922806
2014-06-27	7.61	7.66	7.56	7.61	11745080
2014-06-30	7.60	7.63	7.56	7.56	7340115
2014-07-01	7.64	7.68	7.60	7.61	5742173
2014-07-02	7.65	7.67	7.60	7.61	7665192
2014-07-03	7.73	7.78	7.66	7.73	6397294
2014-07-07	7.60	7.65	7.58	7.62	7916425
2014-07-08	7.43	7.46	7.30	7.40	22043878
2014-07-09	7.43	7.54	7.41	7.54	11237848
2014-07-10	7.43	7.60	7.41	7.54	12751318
2014-07-11	7.48	7.53	7.42	7.47	8129404
2014-07-14	7.52	7.55	7.48	7.50	6108323
2014-07-15	7.47	7.48	7.37	7.44	9355387
2014-07-16	7.50	7.53	7.46	7.51	7398558
2014-07-17	7.51	7.52	7.36	7.38	9599650
2014-07-18	7.61	7.63	7.53	7.63	25265337
2014-07-21	7.64	7.68	7.59	7.63	16710218
2014-07-22	7.65	7.76	7.62	7.72	19906357
2014-07-23	7.66	7.71	7.63	7.68	14905959
2014-07-24	8.28	8.35	8.13	8.32	63899965
2014-07-25	8.21	8.26	8.16	8.24	15949614
2014-07-28	8.21	8.23	8.10	8.19	15782423
2014-07-29	8.19	8.23	8.13	8.18	20177932
2014-07-30	8.14	8.23	8.11	8.14	9526443
2014-07-31	7.99	8.01	7.85	7.93	25111754
2014-08-01	7.92	7.94	7.75	7.80	19051004
2014-08-04	7.88	7.93	7.80	7.85	29640484
2014-08-05	7.99	8.02	7.78	7.83	37857757
2014-08-06	7.75	7.80	7.71	7.74	13811578
2014-08-07	7.80	7.81	7.63	7.69	19843337
2014-08-08	7.66	7.68	7.60	7.65	10790085
2014-08-11	7.75	7.77	7.69	7.72	18217028
2014-08-12	7.73	7.75	7.65	7.72	8176179
2014-08-13	7.72	7.74	7.69	7.74	4849884
2014-08-14	7.78	7.81	7.76	7.80	20372540
2014-08-15	7.80	7.84	7.71	7.75	12937780
2014-08-18	7.80	7.82	7.78	7.82	12791862
2014-08-19	7.87	8.02	7.85	8.02	54483770
2014-08-20	8.10	8.25	8.09	8.13	43178272
2014-08-21	8.26	8.32	8.21	8.25	27013248
2014-08-22	8.19	8.22	8.14	8.18	13365008
2014-08-25	8.22	8.27	8.20	8.26	25538944
2014-08-26	8.20	8.26	8.19	8.22	15103323
2014-08-27	8.11	8.18	8.10	8.14	6597549
2014-08-28	7.99	8.16	7.97	8.13	13815169
2014-08-29	8.36	8.40	8.23	8.37	17135737
2014-09-02	8.30	8.37	8.28	8.34	11996602
2014-09-03	8.48	8.49	8.36	8.39	18271069
2014-09-04	8.40	8.47	8.29	8.31	17794587
2014-09-05	8.35	8.37	8.27	8.32	12355557
2014-09-08	8.44	8.52	8.41	8.49	25750290
2014-09-09	8.38	8.38	8.24	8.27	17633196
2014-09-10	8.33	8.37	8.27	8.36	11574920
2014-09-11	8.38	8.43	8.35	8.43	8397215
2014-09-12	8.45	8.46	8.35	8.37	10752859
2014-09-15	8.53	8.63	8.52	8.56	41539531
2014-09-16	8.49	8.59	8.43	8.57	12173114
2014-09-17	8.57	8.61	8.50	8.54	21019998
2014-09-18	8.59	8.68	8.55	8.63	17273768
2014-09-19	8.71	8.73	8.57	8.64	33471653
2014-09-22	8.66	8.68	8.55	8.61	21366991
2014-09-23	8.51	8.58	8.46	8.51	12277521
2014-09-24	8.54	8.67	8.51	8.66	10520825
2014-09-25	8.63	8.66	8.51	8.56	13306593
2014-09-26	8.57	8.61	8.51	8.61	10697760
2014-09-29	8.50	8.57	8.47	8.55	8171393
2014-09-30	8.49	8.52	8.42	8.46	8491632
2014-10-01	8.33	8.33	8.17	8.20	15728270
2014-10-02	8.32	8.37	8.10	8.29	18793233
2014-10-03	8.18	8.32	8.15	8.29	8951309
2014-10-06	8.56	8.58	8.45	8.51	19087043
2014-10-07	8.33	8.36	8.16	8.17	15568442
2014-10-08	8.11	8.29	8.05	8.27	16739758
2014-10-09	8.27	8.31	8.04	8.05	16609756
2014-10-10	8.09	8.10	7.89	7.90	17268621
2014-10-13	8.09	8.10	7.90	7.90	15490403
2014-10-14	8.01	8.06	7.87	7.96	25358039
2014-10-15	7.72	7.89	7.61	7.77	30149536
2014-10-16	7.60	7.88	7.58	7.80	20798464
2014-10-17	7.91	8.00	7.89	7.94	10423418
2014-10-20	7.83	7.91	7.81	7.89	9410070
2014-10-21	7.98	8.19	7.97	8.17	12318929
2014-10-22	8.21	8.23	7.90	7.93	42940369
2014-10-23	8.35	8.50	8.28	8.40	75787636
2014-10-24	8.44	8.44	8.26	8.34	14947293
2014-10-27	8.29	8.39	8.20	8.37	17195445
2014-10-28	8.39	8.45	8.36	8.43	32892849
2014-10-29	8.34	8.35	8.20	8.22	23613355
2014-10-30	8.26	8.29	8.23	8.23	22943704
2014-10-31	8.32	8.33	8.25	8.27	32661809
2014-11-03	8.38	8.44	8.35	8.36	20727672
2014-11-04	8.22	8.23	8.08	8.12	14700746
2014-11-05	8.23	8.24	8.16	8.17	8821203
2014-11-06	8.18	8.24	8.13	8.13	8361392
2014-11-07	8.00	8.07	7.92	8.01	13495142
2014-11-10	8.05	8.13	8.01	8.12	7287053
2014-11-11	8.12	8.17	8.10	8.17	5482685
2014-11-12	8.06	8.11	8.02	8.05	8711886
2014-11-13	8.18	8.27	8.14	8.25	7463968
2014-11-14	7.95	7.98	7.76	7.86	38723192
2014-11-17	7.68	7.71	7.63	7.67	23331921
2014-11-18	7.89	8.01	7.88	7.93	27581319
2014-11-19	7.87	7.88	7.73	7.74	10846988
2014-11-20	7.86	7.91	7.77	7.78	7364335
2014-11-21	7.99	8.08	7.95	7.97	19199458
2014-11-24	8.08	8.18	8.07	8.12	18855509
2014-11-25	8.11	8.18	8.11	8.12	15559419
2014-11-26	8.22	8.23	8.19	8.19	7638912
2014-11-28	8.24	8.31	8.21	8.24	6818948
2014-12-01	8.34	8.34	8.26	8.28	10933917
2014-12-02	8.34	8.35	8.23	8.29	17353363
2014-12-03	8.17	8.24	8.12	8.22	24702231
2014-12-04	8.15	8.20	8.08	8.14	8937080
2014-12-05	8.17	8.32	8.17	8.29	16942289
2014-12-08	8.32	8.37	8.20	8.23	23391440
2014-12-09	8.09	8.15	8.04	8.13	9793064
2014-12-10	8.20	8.24	8.02	8.06	13409039
2014-12-11	8.11	8.13	8.00	8.02	15089703
2014-12-12	8.06	8.07	7.86	7.87	14086539
2014-12-15	7.91	7.93	7.69	7.74	14770444
2014-12-16	7.64	7.88	7.61	7.73	20673941
2014-12-17	7.70	7.92	7.70	7.86	17212052
2014-12-18	7.95	8.07	7.88	8.04	13472865
2014-12-19	7.85	7.98	7.85	7.91	14030634
2014-12-22	7.91	7.98	7.90	7.96	7607595
2014-12-23	8.01	8.11	8.00	8.08	9369932
2014-12-24	8.05	8.14	8.05	8.09	2962930
2014-12-26	8.10	8.20	8.09	8.17	3080957
2014-12-29	8.07	8.09	8.02	8.04	4197345
2014-12-30	8.00	8.03	7.95	7.95	9102412
2014-12-31	7.94	8.00	7.85	7.86	4355231
2015-01-02	7.97	8.03	7.93	8.01	7918090
2015-01-05	7.74	7.75	7.59	7.66	13274112
2015-01-06	7.59	7.64	7.46	7.54	12899306
2015-01-07	7.55	7.60	7.50	7.56	11571795
2015-01-08	7.54	7.66	7.53	7.60	11394840
2015-01-09	7.57	7.58	7.49	7.55	8302989
2015-01-12	7.57	7.57	7.47	7.52	5049764
2015-01-13	7.57	7.62	7.40	7.46	9635817
2015-01-14	7.65	7.71	7.55	7.70	22680800
2015-01-15	7.47	7.51	7.41	7.43	13794061
2015-01-16	7.45	7.57	7.41	7.56	8478505
2015-01-20	7.68	7.70	7.57	7.67	11814571
2015-01-21	7.65	7.74	7.61	7.71	7095399
2015-01-22	7.81	7.92	7.78	7.87	13248219
2015-01-23	7.99	8.05	7.89	7.90	10392099
2015-01-26	7.95	8.02	7.91	8.00	20090628
2015-01-27	8.02	8.05	7.94	8.01	12502558
2015-01-28	8.12	8.13	7.88	7.89	28758922
2015-01-29	7.87	7.88	7.64	7.75	25483221
2015-01-30	7.72	7.75	7.60	7.60	15509363
2015-02-02	7.58	7.62	7.49	7.60	14713787
2015-02-03	7.78	7.88	7.73	7.87	10988196
2015-02-04	7.74	7.79	7.69	7.69	8460034
2015-02-05	7.76	7.84	7.75	7.82	7253676
2015-02-06	7.75	7.79	7.63	7.65	9418964
2015-02-09	7.51	7.57	7.50	7.54	10208490
2015-02-10	7.75	7.78	7.71	7.77	11278815
2015-02-11	7.78	7.87	7.75	7.84	12542999
2015-02-12	7.94	8.00	7.91	7.97	8423399
2015-02-13	8.01	8.06	7.98	8.02	9556509
2015-02-17	7.98	8.09	7.95	8.04	10239461
2015-02-18	8.04	8.07	7.98	8.03	9887563
2015-02-19	8.05	8.09	8.02	8.03	10334976
2015-02-20	7.96	8.08	7.93	8.07	11976538
2015-02-23	7.96	8.00	7.93	7.97	10335327
2015-02-24	7.95	8.01	7.92	8.01	4808272
2015-02-25	8.01	8.06	8.01	8.02	5702246
2015-02-26	8.02	8.05	7.97	8.01	8367310
2015-02-27	7.96	8.05	7.91	8.01	6413931
2015-03-02	8.04	8.09	8.04	8.08	5811043
2015-03-03	8.09	8.14	8.00	8.06	12508104
2015-03-04	8.00	8.08	7.95	8.05	11347961
2015-03-05	8.05	8.07	8.01	8.06	19748945
2015-03-06	7.95	7.97	7.81	7.83	18332761
2015-03-09	7.85	7.89	7.80	7.86	26485570
2015-03-10	7.74	7.76	7.62	7.63	25530737
2015-03-11	7.65	7.78	7.63	7.73	21384214
2015-03-12	7.69	7.74	7.64	7.72	36966855
2015-03-13	7.67	7.70	7.62	7.70	35419345
2015-03-16	7.68	7.81	7.67	7.78	33374828
2015-03-17	7.70	7.75	7.65	7.67	44033206
2015-03-18	7.66	7.93	7.66	7.89	35287751
2015-03-19	7.76	7.83	7.75	7.78	52579459
2015-03-20	7.84	7.95	7.81	7.86	53649146
2015-03-23	7.89	7.93	7.84	7.88	9077393
2015-03-24	7.96	8.01	7.91	7.95	16057956
2015-03-25	8.02	8.03	7.86	7.86	12626179
2015-03-26	7.67	7.68	7.60	7.64	15758144
2015-03-27	7.70	7.73	7.67	7.70	9046425
2015-03-30	7.69	7.75	7.65	7.73	17730025
2015-03-31	7.63	7.71	7.58	7.58	28576269
2015-04-01	7.57	7.61	7.50	7.55	11958073
2015-04-02	7.65	7.70	7.63	7.65	8233036
2015-04-06	7.67	7.86	7.65	7.80	14339028
2015-04-07	7.71	7.77	7.70	7.74	12223823
2015-04-08	7.74	7.77	7.70	7.74	15093691
2015-04-09	7.68	7.76	7.62	7.73	49841455
2015-04-10	7.72	8.10	7.69	8.06	37089970
2015-04-13	8.18	8.37	8.04	8.30	74468648
2015-04-14	8.06	8.07	7.87	7.96	80269811
2015-04-15	8.01	8.01	7.62	7.84	120783302
2015-04-16	7.77	7.85	7.72	7.77	53359814
2015-04-17	7.72	7.75	7.59	7.62	89883408
2015-04-20	7.58	7.66	7.57	7.61	36237868
2015-04-21	7.84	7.89	7.79	7.84	43060469
2015-04-22	7.98	8.02	7.92	8.00	31755124
2015-04-23	7.83	7.92	7.80	7.85	19785366
2015-04-24	7.84	7.85	7.69	7.76	19508327
2015-04-27	7.72	7.73	7.62	7.65	25312089
2015-04-28	7.66	7.68	7.60	7.67	26102374
2015-04-29	7.54	7.59	7.46	7.49	38665299
2015-04-30	6.79	6.83	6.53	6.58	82617893
2015-05-01	6.66	6.66	6.46	6.50	36115325
2015-05-04	6.62	6.62	6.52	6.54	34622376
2015-05-05	6.42	6.44	6.30	6.38	32912160
2015-05-06	6.58	6.59	6.38	6.48	52050764
2015-05-07	6.66	6.81	6.60	6.72	53082337
2015-05-08	6.89	6.99	6.86	6.93	45295881
2015-05-11	6.98	7.04	6.86	6.89	14492987
2015-05-12	6.88	6.89	6.82	6.82	11255839
2015-05-13	6.97	6.98	6.84	6.87	15929513
2015-05-14	6.92	7.00	6.86	6.98	14197456
2015-05-15	6.87	6.93	6.84	6.90	11277368
2015-05-18	6.83	7.03	6.80	6.96	24263934
2015-05-19	6.98	7.02	6.95	6.98	12222967
2015-05-20	7.05	7.18	7.02	7.13	21113553
2015-05-21	7.25	7.43	7.24	7.34	24714704
2015-05-22	7.25	7.27	7.22	7.22	10207284
2015-05-26	7.19	7.21	7.10	7.18	15818731
2015-05-27	7.27	7.38	7.24	7.35	12093554
2015-05-28	7.30	7.39	7.29	7.38	9784582
2015-05-29	7.39	7.41	7.24	7.29	10813644
2015-06-01	7.33	7.34	7.22	7.26	8844993
2015-06-02	7.38	7.38	7.30	7.33	14429662
2015-06-03	7.39	7.41	7.32	7.36	10603184
2015-06-04	7.38	7.48	7.33	7.34	15822129
2015-06-05	7.16	7.20	7.10	7.12	11084310
2015-06-08	7.11	7.15	7.07	7.15	8856302
2015-06-09	7.12	7.20	7.10	7.15	8081249
2015-06-10	7.22	7.27	7.18	7.24	7871094
2015-06-11	7.23	7.26	7.17	7.22	8409226
2015-06-12	7.11	7.20	7.10	7.13	7031726
2015-06-15	6.97	7.03	6.94	7.01	13343498
2015-06-16	7.14	7.20	7.09	7.14	9220887
2015-06-17	7.08	7.16	7.06	7.12	8226269
2015-06-18	7.09	7.39	7.08	7.27	22507861
2015-06-19	7.28	7.31	7.16	7.19	6107046
2015-06-22	7.34	7.38	7.28	7.30	9284916
2015-06-23	7.34	7.35	7.29	7.33	9503338
2015-06-24	7.25	7.30	7.22	7.23	6416911
2015-06-25	7.19	7.24	7.13	7.24	14437164
2015-06-26	7.24	7.26	7.18	7.23	16374483
2015-06-29	6.93	6.98	6.88	6.91	15557062
2015-06-30	6.91	6.92	6.74	6.85	20651740
2015-07-01	6.97	6.98	6.81	6.84	12222575
2015-07-02	6.84	6.84	6.72	6.73	9363404
2015-07-06	6.51	6.66	6.45	6.48	16717672
2015-07-07	6.41	6.55	6.26	6.53	29292120
2015-07-08	6.38	6.43	6.31	6.32	16885713
2015-07-09	6.53	6.55	6.45	6.45	17691011
2015-07-10	6.81	6.81	6.64	6.70	19590941
2015-07-13	6.71	6.77	6.69	6.71	14859412
2015-07-14	6.67	6.74	6.65	6.73	19793354
2015-07-15	6.71	6.73	6.62	6.65	10421582
2015-07-16	6.74	6.77	6.64	6.68	12208374
2015-07-17	6.84	6.85	6.76	6.79	13523508
2015-07-20	6.83	6.84	6.78	6.78	9736260
2015-07-21	6.75	6.79	6.72	6.75	9144161
2015-07-22	6.71	6.73	6.66	6.69	8298387
2015-07-23	6.72	6.76	6.70	6.72	11293930
2015-07-24	6.87	6.87	6.71	6.74	9621795
2015-07-27	6.71	6.74	6.65	6.66	6793901
2015-07-28	6.62	6.64	6.55	6.62	12040450
2015-07-29	6.57	6.64	6.53	6.59	11361661
2015-07-30	6.82	7.05	6.81	7.03	24934952
2015-07-31	7.02	7.10	7.00	7.05	12749222
2015-08-03	7.00	7.03	6.91	6.93	9507758
2015-08-04	6.93	6.96	6.84	6.87	8041912
2015-08-05	6.89	6.93	6.85	6.85	6832167
2015-08-06	6.89	6.90	6.80	6.81	9326748
2015-08-07	6.77	6.78	6.71	6.78	7238336
2015-08-10	6.77	6.89	6.77	6.87	4840593
2015-08-11	6.72	6.73	6.58	6.64	10741329
2015-08-12	6.57	6.67	6.51	6.64	12397956
2015-08-13	6.66	6.72	6.64	6.64	7850868
2015-08-14	6.62	6.64	6.57	6.61	5269588
2015-08-17	6.54	6.63	6.51	6.61	5755060
2015-08-18	6.64	6.65	6.58	6.60	5545997
2015-08-19	6.50	6.52	6.40	6.46	10512335
2015-08-20	6.40	6.42	6.23	6.23	8707035
2015-08-21	6.28	6.33	6.11	6.14	14495493
2015-08-24	5.84	6.02	5.71	5.87	28244600
2015-08-25	6.25	6.30	6.04	6.05	22792031
2015-08-26	6.37	6.37	6.09	6.25	24241121
2015-08-27	6.32	6.35	6.24	6.32	12284107
2015-08-28	6.26	6.37	6.25	6.32	7936457
2015-08-31	6.27	6.28	6.18	6.24	10224314
2015-09-01	6.11	6.18	6.06	6.11	12231016
2015-09-02	6.22	6.24	6.13	6.22	10791655
2015-09-03	6.28	6.36	6.25	6.28	8746305
2015-09-04	6.22	6.23	6.14	6.16	6751906
2015-09-08	6.34	6.38	6.29	6.37	7257756
2015-09-09	6.54	6.58	6.42	6.43	16544035
2015-09-10	6.52	6.58	6.50	6.55	9497913
2015-09-11	6.53	6.55	6.45	6.51	10213368
2015-09-14	6.63	6.64	6.59	6.62	10565543
2015-09-15	6.61	6.64	6.57	6.60	6573544
2015-09-16	6.70	6.76	6.67	6.72	8640114
2015-09-17	6.70	6.83	6.68	6.74	13101227
2015-09-18	6.67	6.69	6.58	6.60	12816937
2015-09-21	6.65	6.68	6.60	6.62	7472029
2015-09-22	6.51	6.55	6.46	6.52	7393808
2015-09-23	6.66	6.70	6.60	6.65	9777306
2015-09-24	6.61	6.66	6.54	6.66	8849480
2015-09-25	6.61	6.65	6.53	6.57	20040160
2015-09-28	6.54	6.54	6.45	6.46	9704762
2015-09-29	6.49	6.64	6.48	6.58	9825636
2015-09-30	6.80	6.83	6.74	6.78	15397505
2015-10-01	6.73	6.74	6.60	6.68	9587905
2015-10-02	6.73	6.92	6.71	6.91	15404175
2015-10-05	6.90	6.98	6.89	6.93	8804955
2015-10-06	6.96	7.02	6.92	6.98	17519973
2015-10-07	6.99	7.04	6.92	7.04	11230055
2015-10-08	6.96	7.06	6.91	7.04	9771470
2015-10-09	6.97	7.01	6.90	6.98	12424834
2015-10-12	6.92	6.96	6.89	6.91	4488177
2015-10-13	6.93	6.94	6.80	6.80	11156989
2015-10-14	6.91	6.92	6.85	6.91	13135295
2015-10-15	6.93	7.09	6.92	7.07	12314805
2015-10-16	6.98	7.02	6.93	7.02	5592180
2015-10-19	6.99	7.02	6.96	7.01	6097214
2015-10-20	6.91	6.96	6.90	6.96	7506088
2015-10-21	6.99	7.01	6.92	6.94	6375751
2015-10-22	6.98	7.03	6.96	7.00	7564002
2015-10-23	6.80	6.88	6.77	6.81	9766073
2015-10-26	6.71	6.75	6.66	6.72	7397801
2015-10-27	6.66	6.68	6.53	6.58	8278554
2015-10-28	6.56	6.72	6.54	6.64	8806800
2015-10-29	7.17	7.35	7.16	7.32	58372985
2015-10-30	7.43	7.47	7.41	7.42	18362749
2015-11-02	7.45	7.47	7.41	7.44	7286372
2015-11-03	7.47	7.60	7.44	7.58	18664949
2015-11-04	7.62	7.63	7.55	7.55	20200481
2015-11-05	7.57	7.59	7.48	7.51	7610008
2015-11-06	7.47	7.52	7.39	7.51	7612181
2015-11-09	7.45	7.47	7.40	7.43	7454239
2015-11-10	7.21	7.25	7.18	7.22	7509851
2015-11-11	7.33	7.39	7.30	7.31	4945105
2015-11-12	7.33	7.37	7.27	7.28	11217498
2015-11-13	7.17	7.17	7.09	7.14	8651140
2015-11-16	7.16	7.30	7.14	7.28	7790402
2015-11-17	7.22	7.29	7.20	7.25	10813329
2015-11-18	7.25	7.33	7.22	7.31	9857498
2015-11-19	7.26	7.33	7.25	7.27	5179345
2015-11-20	7.36	7.40	7.35	7.39	5860653
2015-11-23	7.32	7.40	7.30	7.32	7680682
2015-11-24	7.24	7.30	7.21	7.26	5811707
2015-11-25	7.24	7.30	7.22	7.25	3997663
2015-11-27	7.19	7.20	7.17	7.19	1425551
2015-11-30	7.20	7.23	7.17	7.21	5117542
2015-12-01	7.39	7.41	7.34	7.41	10120567
2015-12-02	7.40	7.48	7.40	7.44	10743871
2015-12-03	7.45	7.47	7.33	7.35	11130512
2015-12-04	7.29	7.43	7.28	7.41	10173120
2015-12-07	7.38	7.41	7.34	7.38	7528300
2015-12-08	7.24	7.29	7.17	7.28	10214352
2015-12-09	7.14	7.16	6.99	7.07	12686837
2015-12-10	7.01	7.08	6.98	7.02	8936645
2015-12-11	6.92	6.95	6.88	6.90	8896086
2015-12-14	6.92	6.97	6.84	6.95	12379568
2015-12-15	6.92	7.01	6.91	6.96	8103017
2015-12-16	7.09	7.13	7.02	7.11	13030218
2015-12-17	7.04	7.06	6.94	6.95	9419840
2015-12-18	6.87	6.89	6.79	6.84	13718585
2015-12-21	7.12	7.15	7.05	7.09	15142812
2015-12-22	7.18	7.24	7.12	7.22	10772640
2015-12-23	7.14	7.18	7.12	7.14	6412963
2015-12-24	7.15	7.16	7.10	7.13	2462445
2015-12-28	7.14	7.15	7.06	7.08	5552232
2015-12-29	7.18	7.23	7.16	7.21	8123659
2015-12-30	7.23	7.23	7.12	7.12	7337656
2015-12-31	7.11	7.11	6.99	7.02	8572588
2016-01-04	7.13	7.19	7.02	7.18	13237004
2016-01-05	7.13	7.21	7.07	7.15	12266612
2016-01-06	6.98	7.13	6.98	7.08	13954413
2016-01-07	7.02	7.20	7.02	7.14	20079728
2016-01-08	7.39	7.43	7.31	7.33	33961408
2016-01-11	7.50	7.55	7.37	7.42	32497434
2016-01-12	7.45	7.50	7.39	7.46	16690619
2016-01-13	7.47	7.50	7.26	7.28	15172866
2016-01-14	7.27	7.42	7.22	7.38	18241335
2016-01-15	7.18	7.26	7.08	7.16	17789287
2016-01-19	7.18	7.23	7.11	7.19	15240698
2016-01-20	7.11	7.15	6.93	7.09	21060567
2016-01-21	6.98	7.15	6.89	7.09	23463257
2016-01-22	7.20	7.31	7.18	7.26	14340184
2016-01-25	7.15	7.22	7.12	7.16	12732133
2016-01-26	7.19	7.30	7.19	7.28	9155256
2016-01-27	7.14	7.30	7.11	7.18	16206097
2016-01-28	7.15	7.16	7.02	7.10	17393406
2016-01-29	7.05	7.22	7.04	7.20	19596856
2016-02-01	6.38	6.38	6.30	6.34	55605605
2016-02-02	6.33	6.34	6.21	6.26	35920238
2016-02-03	6.36	6.40	6.28	6.39	27099433
2016-02-04	6.25	6.36	6.24	6.24	14136574
2016-02-05	6.16	6.19	5.93	5.96	25551807
2016-02-08	5.87	5.88	5.78	5.84	14680206
2016-02-09	5.83	5.94	5.81	5.88	14991699
2016-02-10	5.92	5.96	5.81	5.82	15662210
2016-02-11	6.00	6.01	5.78	5.88	23490826
2016-02-12	5.86	5.87	5.78	5.86	20890212
2016-02-16	5.89	5.94	5.86	5.93	6997765
2016-02-17	6.05	6.13	6.01	6.11	12827909
2016-02-18	6.16	6.19	6.13	6.14	9840774
2016-02-19	6.05	6.05	5.92	6.00	25908430
2016-02-22	6.05	6.20	6.04	6.19	18309480
2016-02-23	6.16	6.17	6.06	6.08	10990592
2016-02-24	5.97	6.13	5.94	6.10	9927992
2016-02-25	6.10	6.22	6.09	6.20	8115700
2016-02-26	6.14	6.15	6.05	6.09	8092771
2016-02-29	6.04	6.09	5.98	6.03	24579439
2016-03-01	6.10	6.16	6.07	6.14	10348472
2016-03-02	6.09	6.16	6.08	6.15	8130005
2016-03-03	6.06	6.08	6.01	6.08	10136961
2016-03-04	6.14	6.19	6.11	6.15	9634292
2016-03-07	6.08	6.15	6.07	6.15	6128040
2016-03-08	5.96	5.98	5.89	5.91	12327629
2016-03-09	5.89	5.95	5.86	5.92	8858125
2016-03-10	5.97	6.03	5.88	5.94	16496676
2016-03-11	6.04	6.04	5.95	6.01	9498621
2016-03-14	6.02	6.08	6.01	6.05	7952086
2016-03-15	6.03	6.04	5.98	6.01	9710686
2016-03-16	5.92	6.11	5.91	6.11	16342457
2016-03-17	6.07	6.11	6.04	6.07	7333521
2016-03-18	6.05	6.16	6.04	6.08	12252358
2016-03-21	6.09	6.12	6.03	6.03	5890146
2016-03-22	5.96	6.07	5.96	6.06	7818303
2016-03-23	5.99	6.00	5.86	5.87	11187432
2016-03-24	5.78	5.80	5.74	5.78	10634305
2016-03-28	5.81	5.85	5.78	5.81	4556496
2016-03-29	5.81	5.92	5.78	5.89	11751324
2016-03-30	6.01	6.07	5.97	6.03	10291397
2016-03-31	5.98	6.00	5.89	5.91	14016396
2016-04-01	5.76	5.84	5.74	5.80	14514539
2016-04-04	5.81	5.90	5.75	5.83	22731868
2016-04-05	5.81	5.84	5.73	5.74	12001063
2016-04-06	5.82	5.85	5.78	5.85	6829261
2016-04-07	5.79	5.81	5.71	5.74	12325360
2016-04-08	5.98	6.04	5.95	6.01	18834659
2016-04-11	5.94	5.95	5.90	5.91	11604827
2016-04-12	5.81	5.88	5.77	5.86	7463708
2016-04-13	5.95	6.09	5.95	6.07	10630032
2016-04-14	6.16	6.20	6.13	6.17	8728581
2016-04-15	6.10	6.13	6.08	6.12	5248184
2016-04-18	6.10	6.16	6.09	6.13	6030903
2016-04-19	6.28	6.31	6.24	6.25	8469259
2016-04-20	6.10	6.19	6.10	6.15	8457421
2016-04-21	6.07	6.10	6.02	6.05	16700657
2016-04-22	6.00	6.09	5.99	6.08	13116700
2016-04-25	5.94	5.96	5.87	5.92	21803522
2016-04-26	5.96	5.98	5.88	5.91	10588505
2016-04-27	5.90	5.98	5.89	5.97	10751960
2016-04-28	5.95	5.98	5.90	5.92	17824063
2016-04-29	5.97	5.97	5.83	5.87	14445465
2016-05-02	5.93	5.96	5.88	5.93	8223411
2016-05-03	5.92	5.92	5.80	5.82	17362495
2016-05-04	5.80	5.82	5.71	5.76	15909671
2016-05-05	5.69	5.73	5.66	5.69	7982732
2016-05-06	5.67	5.68	5.61	5.67	17038301
2016-05-09	5.67	5.73	5.67	5.69	17666876
2016-05-10	5.29	5.45	5.26	5.31	53014161
2016-05-11	5.30	5.31	5.25	5.28	20502701
2016-05-12	5.25	5.26	5.11	5.18	24363112
2016-05-13	5.24	5.28	5.14	5.18	17094943
2016-05-16	5.16	5.22	5.08	5.21	31185033
2016-05-17	5.16	5.19	5.10	5.11	31036184
2016-05-18	5.20	5.29	5.17	5.21	17257315
2016-05-19	5.16	5.19	5.13	5.17	8308170
2016-05-20	5.17	5.24	5.16	5.21	11920998
2016-05-23	5.22	5.26	5.20	5.22	19387344
2016-05-24	5.26	5.37	5.26	5.36	14429732
2016-05-25	5.51	5.60	5.50	5.58	18419184
2016-05-26	5.62	5.63	5.55	5.60	12901403
2016-05-27	5.56	5.63	5.55	5.60	8354560
2016-05-31	5.67	5.72	5.66	5.70	11816780
2016-06-01	5.67	5.69	5.63	5.67	7262480
2016-06-02	5.61	5.68	5.60	5.66	7325816
2016-06-03	5.72	5.73	5.64	5.69	10393036
2016-06-06	5.68	5.70	5.64	5.66	13708870
2016-06-07	5.72	5.73	5.68	5.70	10865046
2016-06-08	5.74	5.76	5.71	5.74	12809982
2016-06-09	5.69	5.72	5.64	5.68	8661081
2016-06-10	5.63	5.67	5.58	5.61	12515099
2016-06-13	5.61	5.76	5.59	5.66	16958213
2016-06-14	5.60	5.62	5.50	5.57	12550741
2016-06-15	5.58	5.68	5.57	5.32	10618650
2016-06-16	5.36	5.49	5.32	5.49	12541282
2016-06-17	5.51	5.53	5.40	5.52	12585704
2016-06-20	5.59	5.60	5.55	5.56	5594406
2016-06-21	5.57	5.61	5.54	5.59	9035412
2016-06-22	5.61	5.63	5.56	5.58	10191252
2016-06-23	5.73	5.75	5.67	5.70	8795186
2016-06-24	5.05	5.28	5.04	5.21	35261069
2016-06-27	5.13	5.14	5.01	5.08	16309394
2016-06-28	5.34	5.41	5.31	5.36	13597197
2016-06-29	5.52	5.55	5.49	5.54	12157575
2016-06-30	5.62	5.70	5.58	5.69	10695847
2016-07-01	5.64	5.69	5.62	5.66	10884583
2016-07-05	5.38	5.40	5.33	5.37	18461842
2016-07-06	5.28	5.34	5.22	5.34	13223044
2016-07-07	5.27	5.35	5.26	5.33	19301194
2016-07-08	5.44	5.50	5.43	5.45	7854523
2016-07-11	5.55	5.59	5.54	5.56	7016461
2016-07-12	5.62	5.64	5.59	5.59	7326622
2016-07-13	5.85	5.93	5.82	5.89	16430983
2016-07-14	5.97	5.99	5.90	5.93	11087058
2016-07-15	5.91	5.93	5.88	5.92	8438985
2016-07-18	5.85	5.90	5.82	5.85	10919221
2016-07-19	5.79	5.81	5.70	5.71	9112119
2016-07-20	5.81	5.84	5.78	5.82	6243698
2016-07-21	5.84	5.87	5.79	5.82	6237090
2016-07-22	5.84	5.87	5.80	5.86	10122859
2016-07-25	5.80	5.83	5.72	5.81	10360402
2016-07-26	5.77	5.81	5.74	5.77	8279877
2016-07-27	5.83	5.89	5.80	5.86	12121993
2016-07-28	5.72	5.76	5.69	5.75	16288001
2016-07-29	5.76	5.78	5.72	5.77	9546156
2016-08-01	5.69	5.71	5.64	5.66	9484816
2016-08-02	5.66	5.67	5.59	5.61	11614179
2016-08-03	5.57	5.78	5.56	5.69	26928432
2016-08-04	5.49	5.53	5.38	5.50	59015859
2016-08-05	5.46	5.52	5.45	5.47	16456304
2016-08-08	5.48	5.52	5.46	5.51	9541076
2016-08-09	5.57	5.66	5.57	5.65	11539793
2016-08-10	5.70	5.71	5.65	5.69	10615859
2016-08-11	5.67	5.74	5.67	5.70	4891987
2016-08-12	5.77	5.78	5.72	5.74	5644052
2016-08-15	5.77	5.80	5.74	5.80	14298711
2016-08-16	5.76	5.79	5.75	5.78	11825207
2016-08-17	5.70	5.73	5.66	5.69	13174614
2016-08-18	5.69	5.76	5.69	5.75	9550501
2016-08-19	5.69	5.73	5.65	5.67	10907053
2016-08-22	5.65	5.66	5.60	5.65	11524111
2016-08-23	5.67	5.74	5.66	5.71	13776669
2016-08-24	5.75	5.79	5.74	5.75	7299890
2016-08-25	5.71	5.73	5.68	5.70	4586592
2016-08-26	5.69	5.76	5.66	5.69	8050499
2016-08-29	5.67	5.71	5.66	5.69	3092401
2016-08-30	5.72	5.76	5.71	5.74	6603890
2016-08-31	5.71	5.74	5.63	5.67	7524694
2016-09-01	5.70	5.72	5.63	5.66	6698997
2016-09-02	5.71	5.77	5.69	5.76	5520530
2016-09-06	5.74	5.77	5.73	5.74	4781140
2016-09-07	5.79	5.89	5.79	5.87	8347763
2016-09-08	5.83	5.84	5.78	5.83	8230077
2016-09-09	5.76	5.77	5.70	5.70	13606169
2016-09-12	5.54	5.69	5.53	5.68	18320719
2016-09-13	5.63	5.64	5.55	5.60	18870443
2016-09-14	5.55	5.59	5.49	5.50	22157654
2016-09-15	5.46	5.56	5.45	5.56	15616128
2016-09-16	5.43	5.48	5.40	5.47	14984867
2016-09-19	5.52	5.55	5.49	5.51	5608365
2016-09-20	5.52	5.52	5.47	5.50	5179828
2016-09-21	5.53	5.58	5.50	5.58	8012303
2016-09-22	5.74	5.75	5.71	5.74	14045066
2016-09-23	5.65	5.70	5.64	5.66	7359621
2016-09-26	5.61	5.65	5.61	5.62	5833888
2016-09-27	5.58	5.72	5.58	5.71	6159134
2016-09-28	5.73	5.75	5.68	5.74	5129983
2016-09-29	5.75	5.79	5.70	5.72	5827592
2016-09-30	5.76	5.83	5.75	5.79	8956896
2016-10-03	5.77	5.79	5.75	5.75	5647890
2016-10-04	5.78	5.83	5.74	5.78	5806067
2016-10-05	5.77	5.77	5.69	5.71	13053176
2016-10-06	5.59	5.59	5.52	5.54	18095409
2016-10-07	5.41	5.50	5.41	5.49	13812856
2016-10-10	5.50	5.56	5.49	5.53	9067722
2016-10-11	5.48	5.48	5.37	5.39	13911115
2016-10-12	5.15	5.18	5.09	5.09	32049592
2016-10-13	4.96	4.96	4.88	4.94	23210817
2016-10-14	4.99	5.04	4.95	4.95	8422085
2016-10-17	4.96	4.99	4.94	4.97	6319459
2016-10-18	5.01	5.04	4.98	5.02	8454966
2016-10-19	4.99	4.99	4.95	4.98	5479864
2016-10-20	4.97	5.02	4.97	5.00	6489166
2016-10-21	4.94	4.95	4.90	4.92	10177126
2016-10-24	4.96	4.99	4.95	4.97	5761599
2016-10-25	4.93	4.98	4.92	4.97	9113229
2016-10-26	5.07	5.20	5.07	5.16	16725644
2016-10-27	4.79	4.79	4.71	4.73	36409607
2016-10-28	4.57	4.62	4.54	4.56	27200180
2016-10-31	4.52	4.53	4.47	4.48	14435652
2016-11-01	4.45	4.47	4.40	4.44	21474034
2016-11-02	4.43	4.48	4.41	4.44	11712392
2016-11-03	4.43	4.45	4.38	4.39	16908978
2016-11-04	4.32	4.34	4.30	4.31	12419924
2016-11-07	4.48	4.49	4.39	4.44	19614561
2016-11-08	4.42	4.45	4.37	4.44	10485107
2016-11-09	4.36	4.46	4.35	4.45	11165456
2016-11-10	4.48	4.53	4.45	4.49	11349574
2016-11-11	4.43	4.45	4.36	4.42	11802611
2016-11-14	4.32	4.33	4.28	4.31	12622853
2016-11-15	4.07	4.15	4.04	4.14	33821934
2016-11-16	4.10	4.16	4.10	4.12	13836599
2016-11-17	4.19	4.22	4.14	4.15	10611554
2016-11-18	4.20	4.21	4.15	4.16	6631697
2016-11-21	4.16	4.18	4.14	4.17	6049499
2016-11-22	4.17	4.20	4.16	4.19	7697022
2016-11-23	4.15	4.20	4.13	4.19	6471780
2016-11-25	4.34	4.36	4.31	4.33	8090037
2016-11-28	4.28	4.29	4.24	4.26	8120757
2016-11-29	4.27	4.31	4.26	4.29	6298845
2016-11-30	4.32	4.33	4.29	4.30	10212947
2016-12-01	4.30	4.31	4.25	4.25	7047430
2016-12-02	4.23	4.26	4.20	4.23	6893718
2016-12-05	4.33	4.51	4.32	4.51	18420977
2016-12-06	4.54	4.60	4.51	4.57	18245344
2016-12-07	4.62	4.73	4.61	4.70	17711601
2016-12-08	4.63	4.65	4.56	4.58	22302188
2016-12-09	4.60	4.65	4.58	4.62	12020369
2016-12-12	4.61	4.67	4.60	4.63	15828090
2016-12-13	4.70	4.79	4.70	4.74	12149088
2016-12-14	4.74	4.80	4.70	4.70	15086066
2016-12-15	4.71	4.77	4.68	4.72	13169373
2016-12-16	4.86	4.93	4.84	4.88	13242339
2016-12-19	4.93	4.94	4.87	4.89	13690184
2016-12-20	4.88	4.92	4.86	4.90	16273297
2016-12-21	4.96	4.99	4.67	4.76	29817601
2016-12-22	4.75	4.76	4.71	4.72	9596332
2016-12-23	4.84	4.89	4.83	4.88	9611842
2016-12-27	4.92	4.93	4.90	4.91	6461768
2016-12-28	4.86	4.86	4.78	4.80	7878289
2016-12-29	4.84	4.87	4.80	4.83	8880254
2016-12-30	4.87	4.88	4.78	4.81	12208458
2017-01-03	4.76	4.79	4.75	4.77	7883004
2017-01-04	4.80	4.85	4.79	4.84	10247111
2017-01-05	4.85	4.92	4.83	4.90	9878417
2017-01-06	4.93	4.99	4.90	4.92	18078770
2017-01-09	4.86	4.88	4.78	4.83	14555127
2017-01-10	4.85	4.86	4.81	4.84	7725090
2017-01-11	4.78	4.78	4.74	4.78	8978150
2017-01-12	4.70	4.71	4.66	4.70	15366533
2017-01-13	4.77	4.80	4.71	4.75	17246229
2017-01-17	4.75	4.77	4.70	4.74	9241387
2017-01-18	4.69	4.74	4.68	4.69	6642668
2017-01-19	4.70	4.74	4.70	4.74	7660747
2017-01-20	4.75	4.77	4.71	4.76	6356085
2017-01-23	4.68	4.68	4.62	4.68	8762973
2017-01-24	4.62	4.69	4.60	4.67	21812511
2017-01-25	4.59	4.63	4.58	4.62	18014423
2017-01-26	4.75	4.77	4.68	4.72	14585060
2017-01-27	4.63	4.67	4.61	4.64	11951554
2017-01-30	4.57	4.58	4.51	4.54	17068407
2017-01-31	4.55	4.56	4.50	4.52	9486320
2017-02-01	4.54	4.59	4.52	4.57	10438836
2017-02-02	4.82	4.89	4.77	4.82	44650804
2017-02-03	4.83	4.85	4.79	4.83	11863121
2017-02-06	4.76	4.78	4.73	4.75	13365337
2017-02-07	4.88	4.89	4.84	4.86	11131476
2017-02-08	4.89	4.92	4.86	4.88	8520671
2017-02-09	4.93	4.94	4.88	4.89	12750791
2017-02-10	4.89	4.91	4.86	4.88	6968624
2017-02-13	4.94	5.00	4.93	4.96	15403788
2017-02-14	4.97	4.99	4.95	4.97	7871365
2017-02-15	4.96	5.01	4.95	5.00	12330396
2017-02-16	5.05	5.09	5.04	5.07	14644480
2017-02-17	5.01	5.05	4.99	5.05	7214647
2017-02-21	5.03	5.09	5.03	5.09	15021213
2017-02-22	5.03	5.11	5.01	5.10	16664985
2017-02-23	5.15	5.21	5.11	5.15	21960692
2017-02-24	5.10	5.18	5.09	5.14	11574417
2017-02-27	5.16	5.21	5.14	5.18	11384923
2017-02-28	5.13	5.18	5.12	5.14	9258729
2017-03-01	5.17	5.29	5.17	5.26	20319322
2017-03-02	5.21	5.25	5.20	5.22	19057182
2017-03-03	5.26	5.29	5.23	5.28	12001343
2017-03-06	5.29	5.30	5.26	5.28	7382061
2017-03-07	5.23	5.25	5.21	5.23	8366745
2017-03-08	5.19	5.22	5.16	5.18	8487396
2017-03-09	5.26	5.29	5.25	5.28	6879582
2017-03-10	5.33	5.38	5.32	5.37	9750422
2017-03-13	5.35	5.37	5.34	5.36	6772675
2017-03-14	5.34	5.34	5.30	5.34	4769877
2017-03-15	5.32	5.39	5.30	5.37	8469549
2017-03-16	5.41	5.48	5.41	5.45	10506252
2017-03-17	5.49	5.50	5.45	5.46	9137340
2017-03-20	5.53	5.57	5.50	5.54	18719839
2017-03-21	5.54	5.56	5.40	5.40	18328892
2017-03-22	5.35	5.39	5.30	5.39	14704001
2017-03-23	5.35	5.41	5.33	5.38	7050670
2017-03-24	5.37	5.41	5.35	5.37	7708597
2017-03-27	5.42	5.50	5.41	5.46	11703193
2017-03-28	5.42	5.45	5.37	5.40	14205669
2017-03-29	5.35	5.38	5.33	5.36	10611212
2017-03-30	5.33	5.38	5.32	5.33	8437853
2017-03-31	5.36	5.43	5.35	5.42	8723607
2017-04-03	5.38	5.38	5.28	5.33	8906437
2017-04-04	5.30	5.36	5.29	5.36	8675289
2017-04-05	5.28	5.29	5.18	5.18	14430842
2017-04-06	5.23	5.29	5.22	5.23	10637633
2017-04-07	5.26	5.31	5.25	5.28	5663239
2017-04-10	5.32	5.35	5.30	5.31	6250937
2017-04-11	5.27	5.30	5.21	5.27	8194725
2017-04-12	5.29	5.31	5.25	5.28	10324525
2017-04-13	5.26	5.29	5.22	5.22	7600357
2017-04-17	5.23	5.29	5.23	5.26	3136272
2017-04-18	5.24	5.26	5.19	5.23	6489946
2017-04-19	5.22	5.24	5.17	5.17	11528578
2017-04-20	5.29	5.33	5.25	5.27	20536768
2017-04-21	5.24	5.24	5.17	5.22	14190240
2017-04-24	5.42	5.42	5.35	5.38	27273168
2017-04-25	5.44	5.46	5.40	5.43	23616483
2017-04-26	5.40	5.44	5.36	5.37	23249390
2017-04-27	5.70	5.78	5.59	5.72	62358461
2017-04-28	5.76	5.78	5.67	5.73	30801494
2017-05-01	5.74	5.77	5.72	5.77	11869568
2017-05-02	5.84	5.87	5.82	5.84	26115604
2017-05-03	5.86	6.00	5.84	5.88	13686869
2017-05-04	5.97	6.03	5.97	6.03	19677737
2017-05-05	6.11	6.19	6.09	6.18	30516443
2017-05-08	6.08	6.15	6.07	6.13	19731484
2017-05-09	6.14	6.19	6.13	6.18	17102592
2017-05-10	6.09	6.15	6.07	6.14	22213769
2017-05-11	6.14	6.16	6.05	6.12	16353850
2017-05-12	6.17	6.19	6.15	6.17	8923354
2017-05-15	6.23	6.26	6.21	6.21	11908903
2017-05-16	6.28	6.31	6.25	6.28	11789753
2017-05-17	6.22	6.23	6.10	6.11	17810496
2017-05-18	6.09	6.17	6.06	6.11	22597918
2017-05-19	6.18	6.23	6.17	6.18	15209955
2017-05-22	6.21	6.24	6.16	6.21	21738833
2017-05-23	6.64	6.65	6.48	6.36	40443333
2017-05-24	6.43	6.46	6.35	6.39	31002248
2017-05-25	6.37	6.43	6.36	6.40	17938951
2017-05-26	6.39	6.42	6.37	6.38	11264076
2017-05-30	6.32	6.35	6.29	6.34	16104369
2017-05-31	6.40	6.42	6.28	6.32	19869887
2017-06-01	6.44	6.54	6.42	6.49	20838304
2017-06-02	6.58	6.60	6.53	6.55	14477706
2017-06-05	6.46	6.54	6.45	6.54	13736483
2017-06-06	6.43	6.52	6.42	6.46	15317824
2017-06-07	6.58	6.59	6.49	6.54	17057966
2017-06-08	6.53	6.54	6.47	6.52	13078026
2017-06-09	6.50	6.52	6.28	6.40	21430761
2017-06-12	6.35	6.39	6.27	6.35	20020548
2017-06-13	6.44	6.46	6.38	6.42	12231994
2017-06-14	6.48	6.48	6.33	6.38	17573808
2017-06-15	6.28	6.36	6.27	6.33	14324636
2017-06-16	6.34	6.41	6.32	6.40	11104769
2017-06-19	6.42	6.47	6.42	6.46	11765391
2017-06-20	6.46	6.47	6.37	6.37	14037799
2017-06-21	6.34	6.39	6.33	6.39	13080710
2017-06-22	6.39	6.42	6.36	6.38	11325651
2017-06-23	6.34	6.41	6.33	6.39	10136443
2017-06-26	6.43	6.46	6.34	6.34	14180675
2017-06-27	6.29	6.32	6.26	6.28	11388453
2017-06-28	6.32	6.36	6.28	6.36	16737784
2017-06-29	6.28	6.29	6.10	6.17	21632073
2017-06-30	6.17	6.18	6.09	6.16	13375466
2017-07-03	6.18	6.21	6.15	6.15	6618108
2017-07-05	6.23	6.24	6.18	6.22	14404703
2017-07-06	6.12	6.18	6.11	6.14	14174074
2017-07-07	6.17	6.26	6.16	6.25	11906710
2017-07-10	6.19	6.28	6.19	6.26	10418883
2017-07-11	6.20	6.25	6.16	6.24	11783500
2017-07-12	6.28	6.38	6.27	6.34	11561522
2017-07-13	6.30	6.33	6.27	6.33	10371204
2017-07-14	6.27	6.33	6.26	6.33	7725651
2017-07-17	6.30	6.34	6.29	6.31	7178565
2017-07-18	6.14	6.18	6.12	6.14	12397376
2017-07-19	6.22	6.26	6.19	6.22	8283563
2017-07-20	6.25	6.28	6.21	6.26	9905527
2017-07-21	6.21	6.23	6.15	6.20	9102495
2017-07-24	6.22	6.24	6.18	6.23	7808378
2017-07-25	6.15	6.19	6.13	6.16	12320141
2017-07-26	6.18	6.21	6.15	6.17	12337391
2017-07-27	6.44	6.48	6.28	6.37	27359828
2017-07-28	6.31	6.41	6.28	6.40	17284844
2017-07-31	6.38	6.41	6.32	6.39	21628424
2017-08-01	6.50	6.55	6.46	6.54	19082333
2017-08-02	6.58	6.59	6.51	6.52	9978102
2017-08-03	6.55	6.57	6.53	6.54	7391164
2017-08-04	6.58	6.59	6.52	6.52	7333586
2017-08-07	6.51	6.53	6.48	6.50	8400250
2017-08-08	6.50	6.52	6.42	6.44	9149095
2017-08-09	6.35	6.38	6.33	6.36	7386569
2017-08-10	6.34	6.37	6.25	6.25	11469100
2017-08-11	6.24	6.28	6.20	6.26	9597704
2017-08-14	6.31	6.34	6.30	6.33	6439973
2017-08-15	6.35	6.35	6.30	6.33	5117092
2017-08-16	6.35	6.38	6.33	6.36	5496309
2017-08-17	6.32	6.34	6.23	6.25	10628100
2017-08-18	6.17	6.21	6.13	6.19	10104328
2017-08-21	6.17	6.19	6.13	6.15	7115152
2017-08-22	6.20	6.24	6.19	6.23	5144024
2017-08-23	6.22	6.25	6.19	6.25	9144904
2017-08-24	6.19	6.22	6.15	6.16	13842181
2017-08-25	6.21	6.25	6.19	6.21	9584011
2017-08-28	6.21	6.24	6.20	6.21	6848093
2017-08-29	6.14	6.21	6.12	6.20	7420122
2017-08-30	6.19	6.19	6.14	6.18	7773246
2017-08-31	6.17	6.20	6.14	6.18	7805692
2017-09-01	6.26	6.29	6.21	6.22	6045419
2017-09-05	6.18	6.19	6.07	6.10	15641950
2017-09-06	6.15	6.17	6.11	6.16	9978163
2017-09-07	6.25	6.26	6.17	6.19	12460382
2017-09-08	6.06	6.07	5.98	5.99	17434250
2017-09-11	6.10	6.13	6.05	6.08	11624804
2017-09-12	6.11	6.12	6.06	6.09	14846414
2017-09-13	6.03	6.04	6.00	6.02	7386750
2017-09-14	5.99	6.01	5.97	6.01	7923322
2017-09-15	6.19	6.22	6.15	6.16	18842642
2017-09-18	6.22	6.26	6.18	6.21	14686741
2017-09-19	6.25	6.26	6.20	6.22	13113023
2017-09-20	6.24	6.24	6.10	6.18	13618448
2017-09-21	6.10	6.12	6.04	6.05	16488950
2017-09-22	5.98	6.05	5.97	6.00	14153836
2017-09-25	5.99	6.01	5.93	5.93	10402354
2017-09-26	5.92	5.97	5.90	5.92	12210842
2017-09-27	5.90	5.91	5.83	5.88	12606127
2017-09-28	5.91	5.92	5.87	5.90	7993011
2017-09-29	5.91	6.00	5.89	5.98	9594693
2017-10-02	5.95	6.01	5.93	5.98	10977554
2017-10-03	6.00	6.00	5.96	5.97	6754455
2017-10-04	5.93	5.94	5.90	5.92	7369799
2017-10-05	5.91	5.95	5.90	5.93	6410197
2017-10-06	5.89	5.92	5.87	5.91	7151337
2017-10-09	5.93	5.95	5.91	5.92	88742191
2017-10-10	5.96	5.97	5.87	5.92	13350960
2017-10-11	5.89	5.89	5.85	5.88	7702844
2017-10-12	5.82	5.86	5.79	5.83	8778233
2017-10-13	5.92	5.94	5.90	5.93	10651744
2017-10-16	5.91	5.93	5.85	5.87	7181889
2017-10-17	5.85	5.86	5.82	5.83	6370915
2017-10-18	5.88	5.89	5.84	5.86	4605802
2017-10-19	5.80	5.87	5.79	5.82	6489768
2017-10-20	6.02	6.11	6.00	6.08	18361407
2017-10-23	6.06	6.08	6.02	6.03	7990811
2017-10-24	6.01	6.02	5.97	5.99	5799053
2017-10-25	6.00	6.05	5.95	6.05	14481627
2017-10-26	4.92	5.00	4.75	4.76	75364383
2017-10-27	4.99	5.00	4.82	4.91	43810471
2017-10-30	4.83	4.87	4.80	4.82	20413065
2017-10-31	4.89	4.90	4.85	4.89	15207895
2017-11-01	4.92	5.00	4.91	4.94	15602689
2017-11-02	4.99	5.03	4.97	5.03	12914239
2017-11-03	4.98	4.98	4.91	4.97	10048228
2017-11-06	5.03	5.14	5.03	5.09	21454887
2017-11-07	4.95	5.08	4.95	5.05	27925504
2017-11-08	5.01	5.05	5.00	5.05	16215094
2017-11-09	4.93	4.97	4.92	4.96	18512544
2017-11-10	4.91	4.95	4.88	4.91	19810116
2017-11-13	4.85	4.89	4.84	4.86	10543259
2017-11-14	4.83	4.84	4.79	4.83	8623133
2017-11-15	4.85	4.89	4.82	4.84	15281111
2017-11-16	4.90	4.95	4.88	4.92	14750077
2017-11-17	4.95	4.97	4.91	4.94	8117695
2017-11-20	5.01	5.05	4.99	5.01	17628406
2017-11-21	5.01	5.07	5.01	5.05	15375605
2017-11-22	5.04	5.06	5.02	5.05	7396462
2017-11-24	5.10	5.11	5.06	5.08	3944707
2017-11-27	5.01	5.05	5.00	5.01	9255794
2017-11-28	5.01	5.07	5.00	5.05	12832253
2017-11-29	5.03	5.04	4.96	5.02	21255420
2017-11-30	4.98	5.05	4.97	5.01	16616778
2017-12-01	4.95	4.97	4.90	4.95	11760079
2017-12-04	4.79	4.80	4.73	4.76	18383311
2017-12-05	4.76	4.78	4.70	4.70	14754102
2017-12-06	4.70	4.76	4.68	4.72	10902099
2017-12-07	4.69	4.72	4.62	4.63	15909655
2017-12-08	4.63	4.65	4.61	4.64	9519868
2017-12-11	4.60	4.62	4.57	4.58	19692032
2017-12-12	4.56	4.57	4.51	4.55	17256661
2017-12-13	4.63	4.72	4.62	4.68	18893662
2017-12-14	4.65	4.67	4.61	4.61	7906830
2017-12-15	4.64	4.65	4.58	4.61	19009599
2017-12-18	4.68	4.71	4.67	4.69	8308993
2017-12-19	4.72	4.73	4.66	4.67	6292196
2017-12-20	4.64	4.64	4.60	4.62	11700593
2017-12-21	4.70	4.83	4.69	4.79	23144081
2017-12-22	4.82	4.83	4.75	4.78	7492329
2017-12-26	4.77	4.80	4.74	4.78	7646398
2017-12-27	4.72	4.76	4.70	4.73	11006677
2017-12-28	4.70	4.73	4.69	4.71	9542033
2017-12-29	4.69	4.70	4.66	4.66	10836571
2018-01-02	4.72	4.78	4.68	4.76	11234451
2018-01-03	4.79	4.83	4.78	4.83	9007171
2018-01-04	4.88	4.91	4.86	4.89	9894315
2018-01-05	4.87	4.92	4.84	4.92	14411973
2018-01-08	4.87	4.89	4.86	4.88	10337377
2018-01-09	4.89	4.91	4.87	4.90	8067971
2018-01-10	4.83	4.86	4.79	4.85	16296896
2018-01-11	4.82	4.83	4.80	4.82	9882335
2018-01-12	4.85	4.88	4.82	4.87	7052692
2018-01-16	4.97	4.98	4.92	4.96	12399913
2018-01-17	4.97	5.00	4.94	4.95	10801709
2018-01-18	4.87	4.91	4.82	4.84	16379317
2018-01-19	4.90	4.91	4.83	4.84	12564644
2018-01-22	4.89	4.92	4.85	4.90	16071223
2018-01-23	4.90	4.93	4.90	4.92	6856661
2018-01-24	4.90	4.93	4.88	4.91	12963777
2018-01-25	4.89	4.89	4.76	4.80	23514102
2018-01-26	4.82	4.84	4.77	4.81	21352809
2018-01-29	4.90	4.97	4.89	4.96	35356419
2018-01-30	4.94	4.96	4.91	4.96	11555891
2018-01-31	4.84	4.85	4.75	4.81	26258880
2018-02-01	5.35	5.61	5.30	5.40	68413480
2018-02-02	5.51	5.53	5.38	5.40	33167169
2018-02-05	5.51	5.57	5.29	5.32	38115123
2018-02-06	5.39	5.55	5.38	5.51	54179808
2018-02-07	5.55	5.61	5.49	5.51	25095055
2018-02-08	5.50	5.51	5.35	5.36	26385905
2018-02-09	5.44	5.48	5.23	5.40	27551439
2018-02-12	5.49	5.54	5.46	5.51	18404698
2018-02-13	5.49	5.53	5.48	5.51	13048183
2018-02-14	5.48	5.68	5.47	5.65	23128283
2018-02-15	5.74	5.76	5.67	5.73	18949133
2018-02-16	5.77	5.80	5.72	5.76	19577342
2018-02-20	5.74	5.78	5.70	5.73	14894851
2018-02-21	5.75	5.81	5.69	5.69	17741427
2018-02-22	5.71	5.76	5.69	5.71	13451971
2018-02-23	5.71	5.83	5.70	5.80	16355612
2018-02-26	5.90	5.94	5.87	5.93	11659957
2018-02-27	5.91	5.95	5.86	5.87	17203875
2018-02-28	5.88	5.90	5.79	5.80	11084256
2018-03-01	5.77	5.85	5.71	5.76	16240935
2018-03-02	5.74	5.79	5.68	5.77	11248966
2018-03-05	5.78	5.89	5.77	5.85	9389866
2018-03-06	5.86	5.88	5.81	5.82	10944710
2018-03-07	5.85	5.92	5.82	5.88	13858090
2018-03-08	5.92	5.96	5.83	5.87	10851269
2018-03-09	5.88	5.94	5.87	5.89	7642501
2018-03-12	5.90	5.94	5.90	5.93	7853282
2018-03-13	5.93	5.94	5.84	5.86	11581747
2018-03-14	5.87	5.88	5.78	5.82	17243599
2018-03-15	5.80	5.82	5.74	5.76	13826789
2018-03-16	5.76	5.79	5.71	5.73	10492270
2018-03-19	5.74	5.76	5.69	5.72	13239111
2018-03-20	5.73	5.79	5.71	5.75	10605113
2018-03-21	5.70	5.73	5.66	5.71	21324189
2018-03-22	5.55	5.59	5.50	5.50	14228582
2018-03-23	5.58	5.60	5.44	5.46	17117654
2018-03-26	5.54	5.55	5.44	5.54	14440623
2018-03-27	5.53	5.55	5.41	5.44	16561819
2018-03-28	5.43	5.48	5.40	5.43	19071569
2018-03-29	5.47	5.51	5.45	5.47	11064452
2018-04-02	5.45	5.47	5.34	5.39	9028549
2018-04-03	5.41	5.44	5.38	5.42	11824106
2018-04-04	5.33	5.44	5.32	5.43	11376950
2018-04-05	5.48	5.50	5.41	5.41	11591678
2018-04-06	5.45	5.50	5.36	5.39	13610066
2018-04-09	5.45	5.49	5.41	5.41	8937089
2018-04-10	5.53	5.55	5.48	5.52	18625712
2018-04-11	5.53	5.64	5.53	5.57	14004500
2018-04-12	5.58	5.60	5.55	5.56	11087103
2018-04-13	5.53	5.56	5.49	5.52	8669954
2018-04-16	5.58	5.66	5.54	5.61	12230913
2018-04-17	5.77	5.88	5.73	5.86	24856880
2018-04-18	5.87	5.89	5.83	5.85	7309797
2018-04-19	5.84	5.87	5.82	5.83	10763386
2018-04-20	6.05	6.11	5.93	5.96	24388336
2018-04-23	5.93	5.94	5.86	5.89	11420962
2018-04-24	5.92	5.96	5.87	5.93	13294373
2018-04-25	6.01	6.02	5.90	5.92	26474785
2018-04-26	5.86	5.98	5.83	5.87	44361209
2018-04-27	5.93	6.01	5.93	5.96	18985661
2018-04-30	5.98	6.03	5.97	6.01	19859124
2018-05-01	6.00	6.01	5.88	5.93	12682572
2018-05-02	5.88	5.89	5.76	5.78	20610775
2018-05-03	5.87	5.90	5.79	5.89	13567139
2018-05-04	5.98	6.12	5.97	6.10	21312598
2018-05-07	6.20	6.24	6.17	6.19	11854970
2018-05-08	6.20	6.29	6.18	6.27	15803752
2018-05-09	6.27	6.35	6.23	6.35	12256363
2018-05-10	6.33	6.41	6.31	6.35	12547094
2018-05-11	6.36	6.41	6.35	6.38	11567929
2018-05-14	6.26	6.37	6.22	6.30	26716877
2018-05-15	6.20	6.27	6.18	6.26	10522051
2018-05-16	6.23	6.27	6.18	6.24	8481075
2018-05-17	6.20	6.24	6.17	6.19	8511908
2018-05-18	6.23	6.25	6.18	6.20	9290051
2018-05-21	6.22	6.25	6.19	6.24	6046217
2018-05-22	6.18	6.25	6.17	6.20	8294288
2018-05-23	6.04	6.10	6.03	6.09	11520724
2018-05-24	6.10	6.13	6.05	6.09	8673123
2018-05-25	6.00	6.14	5.99	6.14	19288940
2018-05-29	5.87	5.98	5.86	5.95	32514152
2018-05-30	5.95	6.00	5.90	5.73	18310665
2018-05-31	5.80	5.84	5.74	5.79	20110714
2018-06-01	5.85	5.86	5.81	5.85	12903717
2018-06-04	5.93	5.96	5.91	5.93	11761665
2018-06-05	5.93	5.95	5.89	5.90	12669683
2018-06-06	5.85	5.91	5.84	5.89	12227678
2018-06-07	5.86	5.89	5.81	5.84	10623031
2018-06-08	5.86	5.88	5.81	5.84	7495599
2018-06-11	5.84	5.93	5.83	5.90	8054726
2018-06-12	5.90	5.97	5.89	5.93	10266694
2018-06-13	6.01	6.12	6.00	6.08	17028883
2018-06-14	6.12	6.14	6.10	6.11	10406871
2018-06-15	6.11	6.12	6.07	6.12	11341059
2018-06-18	5.98	6.08	5.96	6.06	15349978
2018-06-19	5.94	5.98	5.90	5.96	23450547
2018-06-20	5.96	6.01	5.93	5.97	20032801
2018-06-21	5.94	5.94	5.87	5.91	16293999
2018-06-22	5.96	5.98	5.87	5.95	14082938
2018-06-25	5.88	5.88	5.76	5.83	18172303
2018-06-26	5.83	5.85	5.80	5.83	16130411
2018-06-27	5.84	5.88	5.73	5.73	18466947
2018-06-28	5.64	5.74	5.62	5.71	16003707
2018-06-29	5.76	5.81	5.75	5.75	9961302
2018-07-02	5.62	5.67	5.61	5.65	12536679
2018-07-03	5.67	5.71	5.64	5.68	8570561
2018-07-05	5.69	5.74	5.67	5.73	11288309
2018-07-06	5.76	5.79	5.74	5.76	16111083
2018-07-09	5.85	5.87	5.80	5.85	14221347
2018-07-10	5.93	5.97	5.91	5.95	9709481
2018-07-11	5.88	5.91	5.83	5.84	12723523
2018-07-12	5.83	5.92	5.83	5.90	14318333
2018-07-13	5.86	5.88	5.80	5.81	14247033
2018-07-16	5.87	5.90	5.84	5.88	10086456
2018-07-17	5.80	5.84	5.79	5.81	7242221
2018-07-18	6.07	6.09	6.00	6.04	28867113
2018-07-19	5.98	5.99	5.93	5.96	16459974
2018-07-20	5.98	6.01	5.96	5.97	12249909
2018-07-23	5.96	5.97	5.92	5.94	12864424
2018-07-24	5.95	5.97	5.85	5.90	17437054
2018-07-25	5.95	5.99	5.90	5.98	20655756
2018-07-26	5.64	5.66	5.53	5.55	62187855
2018-07-27	5.53	5.53	5.39	5.40	31220048
2018-07-30	5.55	5.59	5.47	5.50	27356793
2018-07-31	5.49	5.50	5.40	5.40	17331080
2018-08-01	5.46	5.47	5.40	5.43	14750582
2018-08-02	5.35	5.38	5.32	5.37	15197394
2018-08-03	5.35	5.38	5.34	5.36	7753071
2018-08-06	5.35	5.38	5.32	5.32	12103180
2018-08-07	5.40	5.43	5.36	5.39	14359590
2018-08-08	5.42	5.43	5.38	5.39	8013300
2018-08-09	5.38	5.40	5.35	5.36	7033732
2018-08-10	5.24	5.26	5.20	5.22	10930310
2018-08-13	5.21	5.22	5.18	5.19	4264601
2018-08-14	5.20	5.22	5.16	5.20	7491066
2018-08-15	5.14	5.15	5.07	5.09	12773123
2018-08-16	5.16	5.20	5.13	5.15	9123261
2018-08-17	5.20	5.24	5.18	5.23	12162602
2018-08-20	5.27	5.29	5.24	5.25	11653268
2018-08-21	5.33	5.36	5.32	5.36	9848905
2018-08-22	5.43	5.45	5.38	5.41	9434103
2018-08-23	5.48	5.49	5.42	5.43	8697858
2018-08-24	5.52	5.58	5.51	5.58	10080278
2018-08-27	5.64	5.74	5.64	5.71	9114974
2018-08-28	5.77	5.78	5.71	5.73	10009049
2018-08-29	5.68	5.72	5.66	5.71	6502744
2018-08-30	5.62	5.65	5.60	5.62	6645807
2018-08-31	5.58	5.60	5.53	5.55	5493915
2018-09-04	5.48	5.52	5.47	5.51	7070808
2018-09-05	5.44	5.45	5.36	5.40	11584042
2018-09-06	5.44	5.46	5.37	5.39	6491664
2018-09-07	5.34	5.38	5.32	5.32	14145051
2018-09-10	5.43	5.44	5.37	5.39	6895501
2018-09-11	5.35	5.37	5.32	5.36	4148347
2018-09-12	5.30	5.34	5.27	5.31	7815598
2018-09-13	5.54	5.57	5.44	5.47	10956405
2018-09-14	5.50	5.54	5.45	5.50	8821511
2018-09-17	5.50	5.54	5.47	5.50	8851126
2018-09-18	5.58	5.65	5.58	5.62	10827544
2018-09-19	5.39	5.49	5.39	5.46	15308787
2018-09-20	5.50	5.53	5.46	5.52	13580087
2018-09-21	5.56	5.61	5.53	5.59	15735196
2018-09-24	5.55	5.58	5.51	5.55	5937130
2018-09-25	5.54	5.62	5.54	5.60	13038881
2018-09-26	5.55	5.60	5.53	5.53	7410244
2018-09-27	5.58	5.70	5.58	5.69	18776732
2018-09-28	5.56	5.61	5.55	5.58	15810909
2018-10-01	5.60	5.65	5.59	5.61	17033419
2018-10-02	5.50	5.53	5.46	5.48	19791349
2018-10-03	5.54	5.54	5.46	5.47	15512837
2018-10-04	5.50	5.55	5.46	5.48	10248980
2018-10-05	5.41	5.43	5.33	5.38	7560264
2018-10-08	5.33	5.37	5.26	5.32	11679022
2018-10-09	5.31	5.34	5.26	5.30	12101927
2018-10-10	5.25	5.25	5.15	5.16	21285375
2018-10-11	5.21	5.25	5.12	5.15	19255436
2018-10-12	5.25	5.26	5.17	5.25	13415844
2018-10-15	5.28	5.31	5.24	5.29	9823460
2018-10-16	5.42	5.47	5.41	5.45	15975694
2018-10-17	5.46	5.58	5.42	5.52	17744914
2018-10-18	5.57	5.65	5.54	5.55	24359643
2018-10-19	5.61	5.66	5.58	5.62	17885353
2018-10-22	5.62	5.66	5.57	5.63	17496032
2018-10-23	5.54	5.59	5.44	5.55	24747255
2018-10-24	5.44	5.45	5.24	5.26	29459830
2018-10-25	5.31	5.42	5.27	5.32	23972304
2018-10-26	5.53	5.66	5.48	5.58	46115592
2018-10-29	5.62	5.64	5.50	5.55	19946701
2018-10-30	5.51	5.64	5.49	5.63	18164496
2018-10-31	5.66	5.72	5.62	5.62	22823019
2018-11-01	5.73	5.79	5.70	5.78	26007617
2018-11-02	5.84	5.87	5.77	5.80	20944069
2018-11-05	5.85	5.88	5.81	5.86	12499666
2018-11-06	5.85	5.88	5.82	5.86	10467146
2018-11-07	5.99	5.99	5.93	5.98	17499975
2018-11-08	5.94	5.97	5.89	5.93	12834963
2018-11-09	5.90	5.91	5.82	5.87	11833202
2018-11-12	5.81	5.83	5.74	5.75	11955787
2018-11-13	5.79	5.89	5.77	5.85	16321776
2018-11-14	5.87	5.88	5.78	5.79	13067375
2018-11-15	5.68	5.77	5.65	5.76	19929976
2018-11-16	5.83	5.85	5.78	5.81	17427496
2018-11-19	5.81	5.83	5.72	5.72	13216003
2018-11-20	5.53	5.61	5.48	5.51	23450210
2018-11-21	5.59	5.60	5.51	5.53	13066092
2018-11-23	5.47	5.51	5.46	5.49	10311845
2018-11-26	5.54	5.56	5.49	5.50	8863022
2018-11-27	5.51	5.52	5.44	5.47	10277353
2018-11-28	5.47	5.50	5.39	5.48	20396878
2018-11-29	5.50	5.55	5.48	5.52	17630037
2018-11-30	5.48	5.52	5.46	5.47	12123342
2018-12-03	5.63	5.64	5.57	5.60	14241608
2018-12-04	5.55	5.57	5.39	5.40	19372446
2018-12-06	5.39	5.64	5.37	5.62	32126433
2018-12-07	5.61	5.66	5.52	5.53	23097432
2018-12-10	5.60	5.71	5.60	5.68	34543270
2018-12-11	5.82	5.87	5.79	5.84	46730767
2018-12-12	5.95	6.06	5.93	6.04	48348542
2018-12-13	5.98	6.05	5.97	6.03	31790966
2018-12-14	5.91	6.01	5.89	5.94	17796510
2018-12-17	5.94	5.95	5.85	5.87	26578124
2018-12-18	5.88	5.90	5.76	5.78	19722411
2018-12-19	5.83	5.90	5.74	5.77	19185136
2018-12-20	5.82	5.85	5.66	5.76	28858800
2018-12-21	5.71	5.75	5.48	5.49	29856841
2018-12-24	5.49	5.53	5.46	5.49	18967028
2018-12-26	5.51	5.56	5.42	5.56	36014120
2018-12-27	5.52	5.64	5.47	5.63	22782645
2018-12-28	5.69	5.83	5.67	5.81	33354476
2018-12-31	5.83	5.85	5.77	5.82	14979863
2019-01-02	5.70	5.77	5.69	5.74	24338555
2019-01-03	5.64	5.65	5.56	5.57	17354460
2019-01-04	5.73	5.96	5.73	5.93	34666303
2019-01-07	5.95	6.09	5.93	6.02	25502597
2019-01-08	6.07	6.16	6.03	6.15	33497459
2019-01-09	6.16	6.24	6.14	6.21	25471554
2019-01-10	6.11	6.18	6.09	6.14	21832937
2019-01-11	6.06	6.10	6.03	6.08	14824244
2019-01-14	6.03	6.07	6.00	6.02	15287809
2019-01-15	6.00	6.08	6.00	6.05	14197259
2019-01-16	5.96	6.00	5.90	5.95	24161849
2019-01-17	5.96	6.00	5.94	5.98	19734151
2019-01-18	6.11	6.13	6.04	6.11	22432561
2019-01-22	6.00	6.04	5.95	5.97	17110759
2019-01-23	6.06	6.12	6.01	6.05	14700449
2019-01-24	6.15	6.20	6.09	6.16	29669884
2019-01-25	6.38	6.64	6.37	6.60	58827131
2019-01-28	6.48	6.51	6.42	6.49	36912246
2019-01-29	6.51	6.60	6.48	6.55	34649074
2019-01-30	6.50	6.65	6.45	6.57	34552790
2019-01-31	6.36	6.40	6.21	6.35	71227865
2019-02-01	6.26	6.26	6.09	6.13	45701742
2019-02-04	6.12	6.12	5.98	6.06	33474685
2019-02-05	6.05	6.09	6.02	6.04	27216197
2019-02-06	6.08	6.11	6.04	6.05	23623984
2019-02-07	6.02	6.03	5.95	5.96	39599474
2019-02-08	5.96	6.19	5.96	6.16	37475121
2019-02-11	6.19	6.23	6.13	6.21	23293409
2019-02-12	6.21	6.26	6.15	6.24	29400721
2019-02-13	6.27	6.35	6.26	6.32	18786093
2019-02-14	6.31	6.34	6.27	6.30	18292770
2019-02-15	6.30	6.33	6.26	6.32	20775697
2019-02-19	6.13	6.19	6.12	6.17	22651450
2019-02-20	6.05	6.12	6.03	6.10	22922802
2019-02-21	6.10	6.17	6.09	6.15	25795964
2019-02-22	6.15	6.25	6.14	6.24	26931618
2019-02-25	6.28	6.28	6.11	6.15	32257722
2019-02-26	6.15	6.20	6.11	6.12	27324438
2019-02-27	6.15	6.15	6.07	6.12	22102948
2019-02-28	6.10	6.13	6.07	6.09	26216826
2019-03-01	6.12	6.17	6.08	6.11	24788157
2019-03-04	6.13	6.14	6.03	6.08	26505793
2019-03-05	6.09	6.19	6.09	6.16	18794966
2019-03-06	6.12	6.13	6.06	6.10	21097470
2019-03-07	6.07	6.08	6.02	6.03	17579385
2019-03-08	5.96	6.09	5.95	6.07	28689413
2019-03-11	6.05	6.17	6.04	6.14	26335783
2019-03-12	6.18	6.25	6.15	6.20	20990541
2019-03-13	6.15	6.18	6.13	6.14	16889805
2019-03-14	6.17	6.25	6.15	6.22	18598029
2019-03-15	6.34	6.42	6.31	6.39	22230202
2019-03-18	6.37	6.38	6.31	6.33	20221132
2019-03-19	6.38	6.41	6.32	6.35	23996059
2019-03-20	6.29	6.33	6.21	6.29	23309755
2019-03-21	6.26	6.34	6.24	6.26	31097560
2019-03-22	5.94	6.02	5.76	5.88	95614695
2019-03-25	5.93	5.95	5.83	5.87	34181207
2019-03-26	5.86	5.87	5.80	5.82	23046806
2019-03-27	5.81	5.86	5.78	5.82	24587120
2019-03-28	5.72	5.74	5.66	5.69	40834056
2019-03-29	5.74	5.76	5.69	5.72	23922324
2019-04-01	5.78	5.80	5.75	5.77	18024878
2019-04-02	5.83	5.85	5.77	5.81	16224268
2019-04-03	5.92	5.96	5.89	5.90	21194930
2019-04-04	5.95	5.96	5.88	5.90	17011020
2019-04-05	5.93	5.94	5.91	5.92	9515579
2019-04-08	5.94	5.96	5.90	5.96	10652709
2019-04-09	5.89	5.92	5.85	5.86	14416557
2019-04-10	5.86	5.89	5.84	5.85	13641258
2019-04-11	5.86	5.90	5.84	5.87	12022889
2019-04-12	5.90	5.96	5.88	5.94	16105117
2019-04-15	5.73	5.73	5.63	5.64	39245549
2019-04-16	5.68	5.72	5.66	5.68	21111590
2019-04-17	5.76	5.87	5.75	5.82	26628090
2019-04-18	5.80	5.84	5.77	5.81	13496864
2019-04-22	5.84	5.84	5.78	5.81	11826147
2019-04-23	5.77	5.81	5.75	5.80	15914666
2019-04-24	5.81	5.84	5.76	5.79	23394905
2019-04-25	5.34	5.35	5.20	5.30	72436330
2019-04-26	5.34	5.45	5.33	5.36	27525212
2019-04-29	5.36	5.37	5.30	5.32	24526245
2019-04-30	5.24	5.33	5.23	5.28	29843785
2019-05-01	5.31	5.34	5.22	5.22	24970504
2019-05-02	5.21	5.22	5.15	5.19	29368643
2019-05-03	5.14	5.21	5.13	5.18	28702900
2019-05-06	5.06	5.16	5.05	5.14	28199208
2019-05-07	5.07	5.10	4.98	5.04	39943419
2019-05-08	4.99	5.04	4.98	4.98	22076165
2019-05-09	4.92	4.97	4.90	4.95	29449827
2019-05-10	4.91	4.96	4.86	4.93	22776494
2019-05-13	4.83	4.86	4.80	4.82	23964625
2019-05-14	4.83	4.85	4.76	4.77	32932834
2019-05-15	4.72	4.80	4.71	4.77	21222096
2019-05-16	4.90	5.00	4.89	4.96	75182311
2019-05-17	4.95	5.02	4.93	4.94	34831418
2019-05-20	5.07	5.12	5.00	5.08	42968065
2019-05-21	5.17	5.17	5.09	5.04	24851214
2019-05-22	5.11	5.16	5.10	5.13	20785629
2019-05-23	4.98	5.00	4.95	4.97	17333322
2019-05-24	5.12	5.15	5.04	5.12	22388980
2019-05-28	5.08	5.11	5.00	5.01	19535737
2019-05-29	4.94	5.05	4.93	5.04	23746103
2019-05-30	5.04	5.15	5.03	5.09	24526583
2019-05-31	5.02	5.08	5.00	5.05	16180097
2019-06-03	5.00	5.04	4.96	4.99	24869049
2019-06-04	5.07	5.09	5.03	5.03	22725469
2019-06-05	5.07	5.07	4.99	5.05	15803245
2019-06-06	5.03	5.05	5.00	5.02	15510559
2019-06-07	5.05	5.10	5.04	5.08	16325957
2019-06-10	5.05	5.07	4.96	4.98	25758078
2019-06-11	5.11	5.19	5.09	5.16	26815885
2019-06-12	5.12	5.13	5.08	5.10	12966949
2019-06-13	5.10	5.10	5.04	5.08	13706818
2019-06-14	4.98	5.00	4.95	4.95	17647519
2019-06-17	4.99	5.02	4.96	4.97	12548775
2019-06-18	5.04	5.06	4.99	5.01	15336509
2019-06-19	5.06	5.07	5.01	5.04	12689699
2019-06-20	5.13	5.19	5.11	5.17	17136680
2019-06-21	5.13	5.18	5.12	5.16	12868167
2019-06-24	5.09	5.10	5.04	5.04	19801394
2019-06-25	5.01	5.08	4.99	4.99	23153804
2019-06-26	5.05	5.07	5.01	5.02	14289139
2019-06-27	5.01	5.02	4.94	4.97	30968297
2019-06-28	5.01	5.03	4.99	5.01	14905745
2019-07-01	5.04	5.04	5.00	5.03	15254757
2019-07-02	5.05	5.07	5.03	5.06	13204702
2019-07-03	5.10	5.12	5.09	5.12	7821391
2019-07-05	5.09	5.09	5.02	5.06	8113798
2019-07-08	5.02	5.06	5.01	5.04	9045664
2019-07-09	5.01	5.05	4.98	5.03	16437932
2019-07-10	5.06	5.08	5.04	5.06	11442084
2019-07-11	5.08	5.10	5.05	5.06	22504326
2019-07-12	5.09	5.10	5.06	5.10	20398405
2019-07-15	5.11	5.12	5.07	5.10	18689312
2019-07-16	5.15	5.21	5.11	5.12	19076963
2019-07-17	5.11	5.20	5.10	5.16	41825343
2019-07-18	5.16	5.18	5.10	5.14	26897205
2019-07-19	5.16	5.20	5.13	5.14	28212370
2019-07-22	5.17	5.18	5.11	5.12	27725111
2019-07-23	5.17	5.18	5.13	5.17	14465434
2019-07-24	5.20	5.22	5.13	5.18	18065497
2019-07-25	5.55	5.77	5.51	5.70	92429510
2019-07-26	5.69	5.74	5.63	5.72	38025600
2019-07-29	5.66	5.69	5.61	5.65	19818539
2019-07-30	5.55	5.57	5.45	5.47	40569068
2019-07-31	5.47	5.50	5.37	5.41	17820392
2019-08-01	5.43	5.50	5.35	5.37	22983193
2019-08-02	5.40	5.42	5.33	5.40	17603766
2019-08-05	5.33	5.35	5.25	5.29	18350899
2019-08-06	5.36	5.38	5.32	5.35	19943279
2019-08-07	5.26	5.33	5.23	5.32	26352324
2019-08-08	5.38	5.42	5.38	5.40	13819047
2019-08-09	5.40	5.45	5.36	5.41	22235273
2019-08-12	5.38	5.38	5.29	5.31	12440514
2019-08-13	5.26	5.39	5.25	5.33	20182191
2019-08-14	5.22	5.22	5.11	5.12	25831946
2019-08-15	5.07	5.10	5.03	5.06	18896340
2019-08-16	5.13	5.17	5.10	5.17	11737126
2019-08-19	5.25	5.25	5.21	5.23	8695622
2019-08-20	5.17	5.19	5.14	5.15	10449119
2019-08-21	5.20	5.21	5.16	5.17	7978491
2019-08-22	5.15	5.18	5.05	5.07	26019723
2019-08-23	5.05	5.10	5.00	5.01	24543919
2019-08-26	5.02	5.03	4.98	5.00	10258458
2019-08-27	5.01	5.02	4.91	4.94	19467706
2019-08-28	4.87	4.93	4.86	4.89	17066477
2019-08-29	4.90	4.95	4.90	4.92	11567154
2019-08-30	4.97	4.98	4.94	4.96	9927839
2019-09-03	4.89	4.92	4.84	4.87	19580275
2019-09-04	4.91	4.93	4.90	4.91	9919990
2019-09-05	4.98	5.00	4.95	4.97	14573256
2019-09-06	5.01	5.05	4.98	5.01	11933644
2019-09-09	5.03	5.03	4.99	5.02	11863662
2019-09-10	5.03	5.12	5.00	5.10	18800603
2019-09-11	5.07	5.12	5.05	5.10	15379454
2019-09-12	5.14	5.25	5.13	5.24	18786439
2019-09-13	5.23	5.23	5.16	5.18	8965024
2019-09-16	5.10	5.14	5.08	5.12	13017597
2019-09-17	5.06	5.17	5.05	5.15	18211554
2019-09-18	5.13	5.17	5.12	5.14	11702917
2019-09-19	5.22	5.25	5.15	5.15	14190190
2019-09-20	5.25	5.33	5.25	5.29	23973960
2019-09-23	5.16	5.18	5.14	5.18	17477351
2019-09-24	5.15	5.16	5.09	5.10	25987221
2019-09-25	5.05	5.08	5.01	5.07	15818161
2019-09-26	5.05	5.05	4.97	4.99	16000079
2019-09-27	5.05	5.09	4.99	5.04	20225411
2019-09-30	5.06	5.11	5.03	5.06	16060831
2019-10-01	5.06	5.06	4.87	4.91	54158441
2019-10-02	4.87	4.87	4.80	4.82	31343402
2019-10-03	4.81	4.87	4.75	4.84	23309768
2019-10-04	4.87	4.89	4.84	4.89	13613278
2019-10-07	4.90	4.96	4.89	4.91	14043106
2019-10-08	4.95	4.96	4.88	4.90	14813587
2019-10-09	4.94	4.94	4.89	4.91	19157797
2019-10-10	4.96	4.98	4.90	4.94	26257222
2019-10-11	5.11	5.12	5.00	5.02	30407777
2019-10-14	5.01	5.03	4.95	4.95	26581204
2019-10-15	4.99	5.05	4.98	5.01	17331996
2019-10-16	5.08	5.10	5.04	5.09	17214573
2019-10-17	5.28	5.28	5.15	5.23	36383233
2019-10-18	5.23	5.24	5.17	5.20	34749606
2019-10-21	5.25	5.27	5.18	5.20	18430039
2019-10-22	5.23	5.24	5.18	5.18	18218010
2019-10-23	5.23	5.24	5.10	5.11	35040351
2019-10-24	4.02	4.09	3.83	3.90	251674100
2019-10-25	3.83	3.85	3.75	3.78	83786693
2019-10-28	3.68	3.70	3.58	3.59	82241675
2019-10-29	3.53	3.62	3.50	3.55	59696363
2019-10-30	3.57	3.65	3.56	3.65	53804497
2019-10-31	3.67	3.68	3.63	3.65	34401250
2019-11-01	3.64	3.70	3.63	3.66	29752383
2019-11-04	3.62	3.65	3.60	3.61	24436191
2019-11-05	3.54	3.57	3.51	3.54	38602276
2019-11-06	3.59	3.64	3.54	3.59	41319930
2019-11-07	3.58	3.61	3.54	3.57	25686956
2019-11-08	3.56	3.58	3.52	3.57	20839906
2019-11-11	3.50	3.57	3.50	3.53	39836067
2019-11-12	3.51	3.53	3.49	3.51	25819055
2019-11-13	3.48	3.50	3.45	3.47	23875661
2019-11-14	3.38	3.40	3.33	3.37	37161774
2019-11-15	3.39	3.47	3.38	3.45	28505741
2019-11-18	3.44	3.49	3.44	3.45	29079389
2019-11-19	3.47	3.47	3.41	3.43	30007303
2019-11-20	3.38	3.40	3.35	3.35	18573336
2019-11-21	3.39	3.40	3.36	3.38	20475574
2019-11-22	3.40	3.46	3.40	3.43	16678585
2019-11-25	3.49	3.51	3.44	3.47	20530017
2019-11-26	3.46	3.46	3.41	3.43	20521744
2019-11-27	3.43	3.48	3.41	3.46	16381167
2019-11-29	3.48	3.51	3.47	3.50	7059913
2019-12-02	3.53	3.54	3.43	3.46	23666722
2019-12-03	3.50	3.51	3.44	3.47	24842184
2019-12-04	3.49	3.53	3.43	3.45	33259420
2019-12-05	3.45	3.51	3.44	3.48	17155177
2019-12-06	3.48	3.51	3.45	3.48	15834222
2019-12-09	3.43	3.45	3.41	3.42	15847415
2019-12-10	3.43	3.45	3.41	3.42	17618627
2019-12-11	3.45	3.47	3.44	3.47	11935899
2019-12-12	3.50	3.58	3.50	3.57	23182810
2019-12-13	3.58	3.62	3.52	3.52	20460831
2019-12-16	3.58	3.60	3.56	3.59	13094823
2019-12-17	3.63	3.63	3.60	3.60	17663186
2019-12-18	3.61	3.62	3.58	3.60	16109582
2019-12-19	3.61	3.63	3.57	3.59	16346720
2019-12-20	3.60	3.61	3.57	3.61	21924555
2019-12-23	3.61	3.64	3.59	3.64	16361947
2019-12-24	3.62	3.64	3.61	3.63	6768314
2019-12-26	3.63	3.64	3.62	3.62	9057322
2019-12-27	3.61	3.63	3.61	3.63	9345097
2019-12-30	3.65	3.72	3.63	3.69	27046772
2019-12-31	3.70	3.73	3.69	3.71	14351477
2020-01-02	3.84	3.89	3.82	3.87	33141970
2020-01-03	3.83	3.87	3.81	3.81	25022658
2020-01-06	3.83	3.99	3.82	3.94	59952233
2020-01-07	3.96	4.01	3.94	3.95	36841781
2020-01-08	4.02	4.05	4.01	4.02	32114596
2020-01-09	4.07	4.08	4.00	4.01	25074067
2020-01-10	4.04	4.07	4.02	4.02	21251233
2020-01-13	4.10	4.11	4.05	4.06	29873057
2020-01-14	4.02	4.04	3.99	4.01	23334116
2020-01-15	4.01	4.10	4.00	4.06	21152705
2020-01-16	4.13	4.24	4.13	4.20	30481254
2020-01-17	4.21	4.22	4.12	4.14	28399564
2020-01-21	4.16	4.17	4.09	4.13	21274948
2020-01-22	4.10	4.14	4.09	4.09	19525831
2020-01-23	4.06	4.08	4.02	4.06	27092078
2020-01-24	4.09	4.09	4.00	4.05	29042751
2020-01-27	3.94	3.98	3.90	3.94	31964384
2020-01-28	3.99	4.07	3.98	4.02	23543503
2020-01-29	4.00	4.02	3.90	3.91	27741422
2020-01-30	3.88	3.96	3.87	3.96	23305229
2020-01-31	3.92	3.92	3.86	3.88	25612127
2020-02-03	3.93	3.94	3.86	3.88	31627824
2020-02-04	3.92	3.98	3.89	3.96	29709894
2020-02-05	4.01	4.03	3.94	4.03	27448427
2020-02-06	4.01	4.22	3.95	4.20	90257751
2020-02-07	4.28	4.42	4.26	4.37	102719682
2020-02-10	4.29	4.31	4.17	4.26	63116677
2020-02-11	4.43	4.53	4.38	4.41	82755562
2020-02-12	4.42	4.49	4.39	4.41	34736884
2020-02-13	4.34	4.40	4.32	4.34	30693461
2020-02-14	4.31	4.33	4.28	4.33	23030758
2020-02-18	4.24	4.25	4.21	4.25	22440174
2020-02-19	4.23	4.25	4.20	4.20	26638555
2020-02-20	4.18	4.19	4.10	4.16	25590372
2020-02-21	4.14	4.18	4.11	4.16	21122889
2020-02-24	4.01	4.07	4.00	4.02	35855121
2020-02-25	4.04	4.04	3.90	3.91	35960648
2020-02-26	3.99	4.43	3.95	4.15	93312030
2020-02-27	4.01	4.12	3.94	3.96	62126701
2020-02-28	3.85	3.89	3.78	3.87	58540332
2020-03-02	3.91	3.96	3.85	3.93	41572097
2020-03-03	3.92	3.96	3.73	3.79	45558094
2020-03-04	3.84	3.86	3.77	3.86	23839590
2020-03-05	3.76	3.79	3.66	3.66	35255438
2020-03-06	3.62	3.66	3.51	3.57	39638337
2020-03-09	3.34	3.45	3.30	3.31	54609286
2020-03-10	3.39	3.40	3.21	3.32	42384203
2020-03-11	3.24	3.26	3.07	3.13	41335544
2020-03-12	2.84	2.93	2.61	2.61	51754581
2020-03-13	2.82	2.83	2.54	2.74	31675102
2020-03-16	2.38	2.54	2.38	2.42	27259527
2020-03-17	2.56	2.62	2.46	2.53	29468848
2020-03-18	2.51	2.62	2.34	2.43	42501293
2020-03-19	2.42	2.62	2.38	2.56	40297739
2020-03-20	2.68	2.80	2.60	2.66	49575219
2020-03-23	2.73	2.80	2.62	2.65	46726693
2020-03-24	2.91	2.99	2.86	2.94	47526082
2020-03-25	2.99	3.15	2.90	3.07	48724406
2020-03-26	3.05	3.19	3.05	3.15	35238500
2020-03-27	3.02	3.08	2.94	3.01	31098789
2020-03-30	2.98	3.06	2.95	3.05	20464501
2020-03-31	3.09	3.20	3.07	3.10	29417566
2020-04-01	3.04	3.07	2.97	2.97	22136792
2020-04-02	2.99	3.08	2.95	3.04	23224722
2020-04-03	2.99	3.02	2.94	2.97	17041702
2020-04-06	3.13	3.19	3.10	3.16	23284557
2020-04-07	3.25	3.28	3.15	3.16	27185871
2020-04-08	3.21	3.28	3.18	3.24	18400661
2020-04-09	3.27	3.34	3.24	3.27	20956233
2020-04-13	3.26	3.27	3.20	3.25	11758444
2020-04-14	3.35	3.43	3.35	3.37	27570972
2020-04-15	3.25	3.26	3.17	3.23	23708870
2020-04-16	3.22	3.68	3.14	3.46	83467874
2020-04-17	3.52	3.56	3.44	3.48	34633125
2020-04-20	3.45	3.52	3.42	3.44	16577499
2020-04-21	3.44	3.45	3.34	3.36	22449461
2020-04-22	3.40	3.43	3.35	3.38	18071958
2020-04-23	3.37	3.45	3.36	3.39	23344676
2020-04-24	3.40	3.41	3.31	3.39	16388560
2020-04-27	3.41	3.46	3.40	3.46	12403717
2020-04-28	3.48	3.49	3.39	3.41	26159500
2020-04-29	3.49	3.55	3.42	3.51	22155567
2020-04-30	3.69	3.70	3.56	3.58	55906505
2020-05-01	3.53	3.63	3.46	3.60	32805513
2020-05-04	3.56	3.59	3.50	3.55	23352937
2020-05-05	3.49	3.54	3.46	3.46	20014670
2020-05-06	3.56	3.57	3.46	3.46	19892258
2020-05-07	3.55	3.58	3.52	3.55	14407297
2020-05-08	3.56	3.59	3.54	3.58	17426307
2020-05-11	3.58	3.59	3.55	3.57	14345988
2020-05-12	3.60	3.63	3.56	3.57	16924284
2020-05-13	3.57	3.58	3.40	3.44	27715808
2020-05-14	3.34	3.42	3.28	3.42	24552470
2020-05-15	3.46	3.49	3.41	3.45	15698764
2020-05-18	3.58	3.69	3.57	3.65	25662069
2020-05-19	3.66	3.74	3.65	3.69	21212762
2020-05-20	3.74	3.83	3.73	3.82	22489460
2020-05-21	3.88	3.89	3.76	3.77	20947676
2020-05-22	3.80	3.86	3.78	3.85	18401454
2020-05-26	3.90	3.92	3.85	3.85	17393962
2020-05-27	3.91	3.93	3.83	3.91	25093150
2020-05-28	3.94	3.98	3.91	3.92	22196979
2020-05-29	3.96	3.98	3.90	3.95	21067361
2020-06-01	4.14	4.23	4.12	4.20	39542103
2020-06-02	4.27	4.34	4.26	4.31	36621473
2020-06-03	4.32	4.40	4.31	4.37	32103072
2020-06-04	4.33	4.38	4.28	4.28	38453740
2020-06-05	4.44	4.50	4.41	4.46	33115866
2020-06-08	4.52	4.54	4.47	4.52	38203516
2020-06-09	4.51	4.51	4.39	4.42	35176850
2020-06-10	4.45	4.51	4.41	4.45	34982306
2020-06-11	4.31	4.32	4.07	4.11	49802321
2020-06-12	4.28	4.31	4.11	4.20	38508117
2020-06-15	4.15	4.29	4.10	4.28	39958260
2020-06-16	4.40	4.43	4.30	4.34	36960910
2020-06-17	4.42	4.44	4.38	4.41	31784537
2020-06-18	4.39	4.41	4.35	4.37	26224120
2020-06-19	4.42	4.42	4.30	4.33	21062224
2020-06-22	4.31	4.37	4.29	4.33	20886705
2020-06-23	4.39	4.41	4.33	4.33	20228602
2020-06-24	4.31	4.32	4.17	4.20	36423147
2020-06-25	4.18	4.45	4.15	4.45	43493918
2020-06-26	4.42	4.44	4.33	4.34	40939647
2020-06-29	4.36	4.41	4.31	4.35	30304159
2020-06-30	4.30	4.41	4.30	4.40	21533680
2020-07-01	4.36	4.41	4.34	4.35	24728819
2020-07-02	4.43	4.50	4.43	4.44	26431196
2020-07-06	4.63	4.75	4.59	4.60	56522998
2020-07-07	4.57	4.58	4.30	4.31	59104940
2020-07-08	4.16	4.21	4.11	4.15	56456497
2020-07-09	4.14	4.21	4.06	4.17	37914519
2020-07-10	4.11	4.16	4.09	4.12	25485082
2020-07-13	4.24	4.31	4.18	4.18	37504704
2020-07-14	4.24	4.33	4.24	4.32	38866960
2020-07-15	4.39	4.40	4.28	4.33	29809679
2020-07-16	4.27	4.29	4.23	4.24	21948722
2020-07-17	4.36	4.47	4.34	4.39	50122214
2020-07-20	4.40	4.48	4.40	4.45	30552930
2020-07-21	4.51	4.52	4.43	4.43	26461380
2020-07-22	4.47	4.55	4.45	4.50	23368030
2020-07-23	4.48	4.49	4.30	4.37	35977321
2020-07-24	4.34	4.36	4.29	4.30	22774410
2020-07-27	4.33	4.37	4.32	4.34	21065909
2020-07-28	4.31	4.33	4.26	4.28	19863419
2020-07-29	4.31	4.36	4.30	4.34	15453397
2020-07-30	4.22	4.53	4.16	4.45	58415891
2020-07-31	4.86	4.95	4.64	4.78	117959817
2020-08-03	4.96	5.13	4.94	5.06	62489164
2020-08-04	5.04	5.14	5.01	5.10	42735128
2020-08-05	5.07	5.10	4.99	5.00	36336472
2020-08-06	4.97	5.01	4.95	5.00	30262580
2020-08-07	4.95	4.99	4.93	4.98	21405341
2020-08-10	4.96	4.97	4.88	4.91	21177600
2020-08-11	4.95	5.05	4.92	4.96	40259299
2020-08-12	5.06	5.08	5.01	5.05	21697774
2020-08-13	5.03	5.08	5.00	5.06	21989476
2020-08-14	5.01	5.02	4.97	5.00	18991855
2020-08-17	5.04	5.09	5.01	5.07	24050162
2020-08-18	5.13	5.14	5.03	5.09	18338065
2020-08-19	5.10	5.11	5.02	5.04	20351206
2020-08-20	4.99	5.06	4.99	5.05	15366376
2020-08-21	4.94	5.00	4.94	4.97	15015135
2020-08-24	5.06	5.06	5.00	5.03	12604414
2020-08-25	5.06	5.08	5.00	5.04	13587397
2020-08-26	5.05	5.07	5.02	5.05	19752385
2020-08-27	5.02	5.05	4.96	5.01	25348574
2020-08-28	4.99	5.02	4.93	4.97	20820157
2020-08-31	4.94	4.94	4.86	4.90	22437841
2020-09-01	4.85	4.85	4.68	4.73	49278975
2020-09-02	4.75	4.82	4.70	4.78	31895627
2020-09-03	4.71	4.71	4.47	4.53	63168166
2020-09-04	4.52	4.54	4.36	4.48	45584048
2020-09-08	4.20	4.25	4.10	4.10	67144062
2020-09-09	4.19	4.22	4.13	4.14	47162653
2020-09-10	4.19	4.20	4.08	4.10	35018315
2020-09-11	4.13	4.15	4.06	4.10	27316148
2020-09-14	4.14	4.15	4.07	4.09	21317994
2020-09-15	4.20	4.20	4.13	4.16	24076236
2020-09-16	4.18	4.18	4.11	4.13	30884964
2020-09-17	4.08	4.15	4.07	4.14	28414554
2020-09-18	4.10	4.15	4.04	4.09	20339371
2020-09-21	3.95	3.97	3.88	3.96	29189482
2020-09-22	3.96	3.99	3.90	3.98	15175316
2020-09-23	3.97	3.98	3.87	3.88	19322558
2020-09-24	3.85	3.88	3.81	3.84	19266868
2020-09-25	3.78	3.79	3.72	3.78	32637615
2020-09-28	3.85	3.94	3.83	3.90	28025479
2020-09-29	3.96	4.04	3.93	3.95	25068342
2020-09-30	3.95	3.98	3.90	3.91	24780794
2020-10-01	3.91	3.92	3.84	3.87	17027990
2020-10-02	3.80	3.86	3.80	3.82	19307665
2020-10-05	3.95	3.96	3.88	3.93	15811376
2020-10-06	3.98	4.00	3.87	3.91	23824323
2020-10-07	3.90	3.92	3.86	3.90	15216504
2020-10-08	3.90	3.98	3.89	3.95	19386159
2020-10-09	4.07	4.13	4.02	4.03	35552878
2020-10-12	4.05	4.06	4.01	4.03	18341227
2020-10-13	4.07	4.08	4.01	4.04	19771400
2020-10-14	4.05	4.10	4.03	4.08	20988920
2020-10-15	3.99	4.04	3.98	4.04	15456560
2020-10-16	4.04	4.07	4.02	4.03	13354960
2020-10-19	4.13	4.23	4.12	4.18	36642481
2020-10-20	4.28	4.28	4.17	4.20	39536930
2020-10-21	4.27	4.34	4.22	4.28	43146649
2020-10-22	4.30	4.30	4.19	4.27	33773224
2020-10-23	4.25	4.31	4.22	4.30	15898786
2020-10-26	4.30	4.31	4.18	4.23	34590512
2020-10-27	4.21	4.28	4.21	4.24	24062183
2020-10-28	4.05	4.09	4.00	4.05	47238647
2020-10-29	3.44	3.45	3.21	3.35	149132960
2020-10-30	3.38	3.39	3.32	3.37	65899431
2020-11-02	3.38	3.38	3.23	3.27	41682324
2020-11-03	3.31	3.47	3.30	3.39	52419275
2020-11-04	3.41	3.47	3.36	3.40	38149457
2020-11-05	3.51	3.61	3.50	3.54	43167613
2020-11-06	3.51	3.55	3.46	3.52	29251336
2020-11-09	3.78	3.79	3.62	3.65	49820925
2020-11-10	3.74	3.76	3.67	3.67	37387851
2020-11-11	3.68	3.78	3.66	3.75	40456023
2020-11-12	3.75	3.82	3.72	3.75	46795312
2020-11-13	3.74	3.86	3.74	3.81	46308247
2020-11-16	3.87	3.93	3.84	3.90	37591796
2020-11-17	3.87	3.95	3.85	3.93	27364148
2020-11-18	3.94	3.98	3.93	3.94	28103602
2020-11-19	3.86	3.91	3.84	3.89	30776721
2020-11-20	3.90	3.97	3.89	3.95	29367984
2020-11-23	3.93	3.98	3.92	3.97	32393647
2020-11-24	4.03	4.12	4.01	4.07	25395293
2020-11-25	4.09	4.14	4.08	4.13	16993625
2020-11-27	4.12	4.14	4.11	4.13	8288343
2020-11-30	4.08	4.11	4.02	4.03	20845221
2020-12-01	4.06	4.09	4.05	4.06	20169266
2020-12-02	3.99	4.06	3.97	4.06	23692288
2020-12-03	4.03	4.06	4.01	4.02	18883638
2020-12-04	4.02	4.03	3.99	4.03	19649937
2020-12-07	4.04	4.10	4.03	4.06	21546521
2020-12-08	4.10	4.23	4.10	4.22	35820041
2020-12-09	4.24	4.28	4.18	4.19	31808830
2020-12-10	4.13	4.22	4.12	4.20	27951048
2020-12-11	4.07	4.10	4.00	4.06	34215647
2020-12-14	4.05	4.07	3.98	4.00	21093175
2020-12-15	4.06	4.12	4.03	4.10	18757009
2020-12-16	4.01	4.03	3.98	3.99	19877690
2020-12-17	4.09	4.09	4.02	4.06	26082195
2020-12-18	4.04	4.06	3.98	4.00	20231642
2020-12-21	3.87	3.92	3.83	3.90	26116616
2020-12-22	3.87	3.90	3.84	3.88	25180444
2020-12-23	3.85	3.92	3.85	3.88	27033451
2020-12-24	3.90	3.92	3.89	3.89	7298750
2020-12-28	3.90	3.94	3.89	3.90	18694713
2020-12-29	3.95	3.98	3.93	3.93	19875440
2020-12-30	3.94	3.96	3.88	3.89	17464606
2020-12-31	3.88	3.93	3.87	3.91	17079678
2021-01-04	3.99	3.99	3.85	3.89	30281398
2021-01-05	3.99	4.06	3.95	4.04	38446227
2021-01-06	4.01	4.09	4.01	4.04	37467360
2021-01-07	4.01	4.03	3.97	3.99	25317959
2021-01-08	3.94	3.96	3.90	3.93	23978662
2021-01-11	3.84	3.94	3.83	3.87	37059417
2021-01-12	3.94	4.02	3.93	4.01	26064982
2021-01-13	3.91	3.98	3.91	3.98	33763393
2021-01-14	4.12	4.25	4.07	4.09	93198577
2021-01-15	4.09	4.14	4.04	4.08	36589808
2021-01-19	4.07	4.19	4.03	4.13	40539361
2021-01-20	4.15	4.23	4.15	4.20	43924067
2021-01-21	4.18	4.23	4.16	4.22	22054873
2021-01-22	4.19	4.22	4.14	4.20	29126724
2021-01-25	4.54	4.92	4.53	4.85	296379280
2021-01-26	5.08	5.27	4.61	4.73	379387250
2021-01-27	4.99	9.79	4.87	6.55	1144058560
2021-01-28	5.18	5.53	4.59	4.69	675220890
2021-01-29	5.13	5.22	4.53	4.56	362323310
2021-02-01	4.97	4.99	4.66	4.89	194969230
2021-02-02	4.74	4.76	4.40	4.53	165679710
2021-02-03	4.63	4.76	4.52	4.70	95964261
2021-02-04	4.49	4.56	4.30	4.37	151036420
2021-02-05	4.33	4.33	4.20	4.22	107577201
2021-02-08	4.28	4.35	4.21	4.26	79270419
2021-02-09	4.26	4.27	4.17	4.19	83593875
2021-02-10	4.21	4.22	4.10	4.17	79240188
2021-02-11	4.16	4.17	4.07	4.10	63166137
2021-02-12	4.11	4.22	4.07	4.17	50447205
2021-02-16	4.17	4.20	4.10	4.13	42745525
2021-02-17	4.10	4.12	4.05	4.11	50503629
2021-02-18	4.07	4.14	4.05	4.12	43669195
2021-02-19	4.13	4.14	4.06	4.07	28344571
2021-02-22	4.02	4.04	3.96	3.96	56342102
2021-02-23	3.93	3.97	3.83	3.95	68365820
2021-02-24	3.94	4.12	3.91	4.04	77998703
2021-02-25	4.25	4.34	4.01	4.05	121260437
2021-02-26	4.01	4.04	3.91	3.92	69120255
2021-03-01	3.99	4.10	3.98	4.04	40902383
2021-03-02	4.03	4.07	4.00	4.04	29041808
2021-03-03	4.00	4.02	3.95	3.98	41330272
2021-03-04	3.96	4.00	3.75	3.82	77661740
2021-03-05	3.87	3.90	3.77	3.88	60969085
2021-03-08	3.86	3.97	3.83	3.87	44731704
2021-03-09	3.96	4.01	3.95	3.96	28745777
2021-03-10	4.04	4.05	3.92	3.96	48054825
2021-03-11	4.08	4.14	4.05	4.10	47803952
2021-03-12	4.09	4.23	4.08	4.22	42891523
2021-03-15	4.29	4.39	4.26	4.30	59715113
2021-03-16	4.32	4.35	4.19	4.24	37064662
2021-03-17	4.19	4.30	4.16	4.28	24682453
2021-03-18	4.04	4.13	3.91	3.91	83860089
2021-03-19	3.94	4.09	3.93	4.02	47529122
2021-03-22	4.07	4.11	4.04	4.06	31188942
2021-03-23	4.06	4.08	3.98	3.98	33771349
2021-03-24	3.98	4.00	3.92	3.92	35003506
2021-03-25	3.92	4.00	3.90	3.97	37997345
2021-03-26	4.02	4.09	3.97	4.06	34522194
2021-03-29	4.04	4.08	4.00	4.02	26233552
2021-03-30	3.99	4.00	3.91	3.99	29751356
2021-03-31	3.97	4.00	3.96	3.96	18639328
2021-04-01	4.00	4.04	3.97	4.00	24315868
2021-04-05	4.01	4.05	4.00	4.05	21294321
2021-04-06	4.02	4.04	3.99	4.00	24788120
2021-04-07	4.03	4.05	4.00	4.05	30073118
2021-04-08	4.08	4.10	4.02	4.06	20646766
2021-04-09	4.08	4.15	4.07	4.13	45389610
2021-04-12	4.11	4.13	4.07	4.07	20165962
2021-04-13	4.08	4.15	4.06	4.13	23394671
2021-04-14	4.13	4.17	4.11	4.13	28670001
2021-04-15	4.12	4.17	4.10	4.13	26112457
2021-04-16	4.15	4.19	4.13	4.18	22913743
2021-04-19	4.17	4.22	4.15	4.17	32936812
2021-04-20	4.13	4.15	4.11	4.15	31939946
2021-04-21	4.14	4.22	4.13	4.21	24943524
2021-04-22	4.20	4.23	4.16	4.16	30173596
2021-04-23	4.16	4.20	4.12	4.20	24070920
2021-04-26	4.21	4.23	4.17	4.20	33928842
2021-04-27	4.20	4.23	4.17	4.22	29219020
2021-04-28	4.26	4.30	4.19	4.20	30467290
2021-04-29	4.86	4.93	4.55	4.67	165782300
2021-04-30	4.76	4.83	4.63	4.68	67006412
2021-05-03	4.76	4.94	4.72	4.91	73060437
2021-05-04	4.80	4.83	4.61	4.70	54431751
2021-05-05	4.79	4.85	4.69	4.80	18888203
2021-05-06	4.80	4.88	4.79	4.87	37305569
2021-05-07	5.02	5.18	4.98	5.10	75594619
2021-05-10	5.14	5.15	4.96	4.98	56138780
2021-05-11	4.85	4.94	4.82	4.93	48344910
2021-05-12	4.85	4.88	4.69	4.71	44321354
2021-05-13	4.76	4.79	4.66	4.75	34768559
2021-05-14	4.84	4.90	4.79	4.90	24306360
2021-05-17	4.88	4.94	4.86	4.91	21961062
2021-05-18	4.99	5.07	4.95	4.98	43302522
2021-05-19	4.90	4.97	4.89	4.94	27387053
2021-05-20	4.95	5.15	4.94	5.15	49555685
2021-05-21	5.15	5.16	5.04	5.05	38946225
2021-05-24	5.04	5.09	5.00	5.02	20700354
2021-05-25	5.04	5.05	4.95	5.00	26384089
2021-05-26	4.94	5.03	4.92	4.95	46709112
2021-05-27	4.96	5.10	4.96	5.07	52034854
2021-05-28	5.20	5.29	5.14	5.16	68837796
2021-06-01	5.21	5.25	5.15	5.19	29907253
2021-06-02	5.25	5.55	5.24	5.45	122532625
2021-06-03	5.60	5.69	5.41	5.48	100445352
2021-06-04	5.50	5.57	5.45	5.48	31582732
2021-06-07	5.48	5.63	5.45	5.61	46400140
2021-06-08	5.57	5.69	5.54	5.58	48799876
2021-06-09	5.55	5.61	5.47	5.49	45971981
2021-06-10	5.44	5.49	5.39	5.44	26553204
2021-06-11	5.48	5.50	5.39	5.43	20367489
2021-06-14	5.47	5.48	5.42	5.45	18049475
2021-06-15	5.43	5.44	5.28	5.29	28954115
2021-06-16	5.25	5.27	5.16	5.22	27315250
2021-06-17	5.15	5.25	5.12	5.16	21979257
2021-06-18	5.12	5.16	5.07	5.10	32587558
2021-06-21	5.12	5.14	5.09	5.10	17269218
2021-06-22	5.14	5.14	5.08	5.11	20408053
2021-06-23	5.11	5.14	5.05	5.05	19223929
2021-06-24	5.17	5.18	5.11	5.14	22525934
2021-06-25	5.30	5.65	5.30	5.45	80335312
2021-06-28	5.45	5.50	5.39	5.40	32338058
2021-06-29	5.40	5.42	5.32	5.36	24817485
2021-06-30	5.34	5.35	5.29	5.32	22820577
2021-07-01	5.39	5.41	5.33	5.37	20298931
2021-07-02	5.37	5.40	5.32	5.39	16511934
2021-07-06	5.48	5.48	5.33	5.42	22637394
2021-07-07	5.46	5.48	5.36	5.39	23180523
2021-07-08	5.32	5.42	5.28	5.41	27998403
2021-07-09	5.46	5.51	5.45	5.47	17011049
2021-07-12	5.46	5.47	5.36	5.37	17539949
2021-07-13	5.80	6.00	5.78	5.88	112928505
2021-07-14	5.97	6.00	5.84	5.84	53166990
2021-07-15	5.76	5.81	5.66	5.75	35647466
2021-07-16	5.76	5.79	5.67	5.68	24607201
2021-07-19	5.64	5.65	5.53	5.60	36996789
2021-07-20	5.65	5.83	5.64	5.81	33724260
2021-07-21	5.86	5.96	5.77	5.80	31807950
2021-07-22	5.81	5.82	5.74	5.75	19818571
2021-07-23	5.78	5.81	5.73	5.75	16085358
2021-07-26	5.81	5.89	5.80	5.84	21145820
2021-07-27	5.84	5.85	5.71	5.75	28728748
2021-07-28	5.76	5.85	5.72	5.81	25051905
2021-07-29	6.14	6.23	6.02	6.05	71235011
2021-07-30	6.07	6.14	6.01	6.08	33579118
2021-08-02	6.12	6.18	6.03	6.13	35358504
2021-08-03	6.22	6.29	6.18	6.29	31755652
2021-08-04	6.28	6.29	6.22	6.23	21965648
2021-08-05	6.25	6.26	6.17	6.19	15594650
2021-08-06	6.16	6.19	6.06	6.10	19933493
2021-08-09	6.08	6.14	6.07	6.10	15932758
2021-08-10	6.10	6.11	6.01	6.02	18532234
2021-08-11	6.01	6.03	5.97	6.02	19023613
2021-08-12	6.01	6.03	5.93	6.02	22001165
2021-08-13	6.06	6.15	6.04	6.12	13796072
2021-08-16	6.04	6.07	6.02	6.07	11398390
2021-08-17	6.03	6.06	5.90	5.94	22073180
2021-08-18	5.98	6.02	5.95	5.95	14948448
2021-08-19	5.82	5.91	5.78	5.89	24224849
2021-08-20	5.88	5.94	5.87	5.90	12266066
2021-08-23	5.94	6.05	5.94	6.02	17737884
2021-08-24	6.02	6.09	5.99	6.05	17137725
2021-08-25	6.05	6.08	6.02	6.03	11193486
2021-08-26	6.06	6.10	5.99	5.99	15142978
2021-08-27	5.97	6.06	5.97	6.03	14302396
2021-08-30	6.04	6.09	6.02	6.04	12747549
2021-08-31	6.02	6.03	5.95	5.96	16860498
2021-09-01	5.99	6.02	5.95	5.95	11898770
2021-09-02	6.03	6.07	6.01	6.06	13777369
2021-09-03	6.04	6.05	6.02	6.04	9899627
2021-09-07	5.99	6.04	5.98	5.98	15367417
2021-09-08	5.98	6.00	5.89	5.89	15242887
2021-09-09	5.88	5.98	5.88	5.91	17186438
2021-09-10	5.93	5.97	5.82	5.83	23802654
2021-09-13	5.84	5.85	5.73	5.76	25984560
2021-09-14	5.81	5.82	5.74	5.76	16905578
2021-09-15	5.69	5.69	5.58	5.61	25212409
2021-09-16	5.60	5.65	5.58	5.62	20818304
2021-09-17	5.56	5.57	5.47	5.50	21789515
2021-09-20	5.31	5.44	5.27	5.35	37440892
2021-09-21	5.47	5.48	5.36	5.39	26761694
2021-09-22	5.49	5.62	5.48	5.56	27086703
2021-09-23	5.57	5.62	5.55	5.58	16793324
2021-09-24	5.52	5.62	5.50	5.58	12200016
2021-09-27	5.60	5.66	5.59	5.63	12450939
2021-09-28	5.57	5.63	5.43	5.43	26288180
2021-09-29	5.46	5.50	5.38	5.43	17239574
2021-09-30	5.49	5.50	5.43	5.45	14618698
2021-10-01	5.50	5.51	5.39	5.46	35200452
2021-10-04	5.53	5.57	5.46	5.47	20779003
2021-10-05	5.58	5.68	5.57	5.66	17459765
2021-10-06	5.63	5.67	5.54	5.65	24246821
2021-10-07	5.72	5.80	5.71	5.77	16933372
2021-10-08	5.85	5.88	5.78	5.80	16116501
2021-10-11	5.78	5.85	5.76	5.80	12405139
2021-10-12	5.83	5.85	5.78	5.80	17008297
2021-10-13	5.85	5.89	5.82	5.84	10749200
2021-10-14	5.93	5.97	5.91	5.95	13816595
2021-10-15	5.97	5.98	5.89	5.90	12341753
2021-10-18	5.93	5.96	5.90	5.91	18052140
2021-10-19	5.91	5.93	5.84	5.85	18232393
2021-10-20	5.84	5.93	5.83	5.92	18194707
2021-10-21	5.92	5.97	5.90	5.95	15080417
2021-10-22	5.97	5.98	5.87	5.88	18970979
2021-10-25	5.70	5.76	5.64	5.66	29516000
2021-10-26	5.71	5.75	5.66	5.70	21496757
2021-10-27	5.79	5.82	5.74	5.76	15961219
2021-10-28	5.98	5.98	5.77	5.82	35044368
2021-10-29	5.72	5.77	5.65	5.68	21221260
2021-11-01	5.60	5.69	5.56	5.69	22731431
2021-11-02	5.63	5.65	5.55	5.56	17793472
2021-11-03	5.64	5.77	5.61	5.77	19821111
2021-11-04	5.76	5.78	5.66	5.71	17463142
2021-11-05	5.73	5.80	5.70	5.77	17859535
2021-11-08	5.87	5.90	5.80	5.86	19162260
2021-11-09	5.84	5.86	5.77	5.79	20290653
2021-11-10	5.74	5.82	5.65	5.70	19309052
2021-11-11	5.69	5.75	5.68	5.71	13777595
2021-11-12	5.70	5.74	5.68	5.68	11165036
2021-11-15	5.61	5.63	5.57	5.59	15312131
2021-11-16	5.60	5.63	5.58	5.59	15059157
2021-11-17	5.59	5.74	5.58	5.68	16380615
2021-11-18	5.68	5.84	5.62	5.83	30948953
2021-11-19	5.81	5.89	5.80	5.81	21268729
2021-11-22	5.80	5.85	5.68	5.68	17482011
2021-11-23	5.72	5.76	5.63	5.72	25203706
2021-11-24	5.66	5.78	5.65	5.76	13151103
2021-11-26	5.61	5.65	5.48	5.55	21427921
2021-11-29	5.61	5.66	5.58	5.62	12154852
2021-11-30	5.62	5.63	5.48	5.60	34600444
2021-12-01	5.66	5.77	5.56	5.56	25177214
2021-12-02	5.59	5.79	5.58	5.74	37630503
2021-12-03	5.74	5.76	5.59	5.66	27178719
2021-12-06	5.65	5.72	5.52	5.69	22973461
2021-12-07	5.71	5.98	5.69	5.90	34604172
2021-12-08	5.89	5.93	5.82	5.86	18388666
2021-12-09	5.93	6.06	5.91	5.99	31583971
2021-12-10	6.02	6.05	5.96	6.02	18091070
2021-12-13	5.99	6.04	5.96	5.98	21072788
2021-12-14	5.95	5.99	5.89	5.96	19633017
2021-12-15	5.96	6.15	5.92	6.13	26635974
2021-12-16	6.10	6.14	6.03	6.06	32009953
2021-12-17	5.99	6.07	5.96	6.01	25638181
2021-12-20	5.98	5.99	5.84	5.91	18759940
2021-12-21	5.91	5.98	5.89	5.97	15204518
2021-12-22	5.99	6.15	5.98	6.14	20772733
2021-12-23	6.20	6.25	6.18	6.19	13625907
2021-12-27	6.28	6.35	6.24	6.34	15681729
2021-12-28	6.37	6.40	6.28	6.30	12321621
2021-12-29	6.28	6.31	6.26	6.29	9834918
2021-12-30	6.29	6.32	6.26	6.26	12171428
2021-12-31	6.25	6.27	6.16	6.22	10957140
2022-01-03	6.32	6.33	6.23	6.29	22993838
2022-01-04	6.30	6.31	6.22	6.25	21344889
2022-01-05	6.26	6.34	6.13	6.14	27541333
2022-01-06	6.09	6.16	6.02	6.12	27604418
2022-01-07	6.15	6.19	6.08	6.10	25342458
2022-01-10	6.08	6.18	6.04	6.17	21384450
2022-01-11	6.14	6.26	6.10	6.24	27926608
2022-01-12	6.19	6.22	6.07	6.09	28581972
2022-01-13	6.01	6.04	5.88	5.89	29341453
2022-01-14	5.87	5.93	5.81	5.93	27200463
2022-01-18	5.88	5.88	5.74	5.75	25252308
2022-01-19	5.80	5.84	5.72	5.74	23791151
2022-01-20	5.75	5.80	5.63	5.63	25855709
2022-01-21	5.61	5.69	5.51	5.51	64116783
2022-01-24	5.40	5.51	5.26	5.49	44977791
2022-01-25	5.52	5.63	5.47	5.57	37207578
2022-01-26	5.70	5.71	5.51	5.58	30882892
2022-01-27	5.64	5.69	5.55	5.59	44196394
2022-01-28	5.63	5.72	5.51	5.72	33370686
2022-01-31	5.80	5.93	5.79	5.90	25122561
2022-02-01	5.92	5.95	5.86	5.94	25378664
2022-02-02	5.95	6.00	5.93	5.97	31203922
2022-02-03	5.84	5.91	5.72	5.72	32235261
2022-02-04	5.73	5.78	5.66	5.71	24879955
2022-02-07	5.65	5.77	5.65	5.73	23069493
2022-02-08	5.67	5.72	5.66	5.69	15663839
2022-02-09	5.73	5.77	5.71	5.77	13622387
2022-02-10	5.67	5.77	5.63	5.65	21150540
2022-02-11	5.67	5.74	5.52	5.54	28640545
2022-02-14	5.48	5.50	5.36	5.43	27289179
2022-02-15	5.51	5.62	5.51	5.60	29926696
2022-02-16	5.74	5.85	5.74	5.84	27841269
2022-02-17	5.74	5.78	5.62	5.65	21700715
2022-02-18	5.69	5.71	5.61	5.66	26626039
2022-02-22	5.51	5.60	5.44	5.51	33156651
2022-02-23	5.56	5.58	5.37	5.38	40536562
2022-02-24	5.13	5.40	5.12	5.39	46599940
2022-02-25	5.44	5.49	5.41	5.44	38478905
2022-02-28	5.34	5.42	5.27	5.35	36567071
2022-03-01	5.29	5.31	5.14	5.18	37545528
2022-03-02	5.23	5.37	5.18	5.33	28706022
2022-03-03	5.15	5.17	4.94	4.96	51214037
2022-03-04	4.75	4.85	4.74	4.80	34034850
2022-03-07	4.76	4.78	4.51	4.53	47979351
2022-03-08	4.72	4.82	4.61	4.71	50710932
2022-03-09	4.90	4.96	4.84	4.91	36988950
2022-03-10	4.86	4.92	4.80	4.85	25449607
2022-03-11	4.96	4.98	4.81	4.81	24625733
2022-03-14	5.05	5.10	4.98	5.02	36673617
2022-03-15	5.07	5.10	5.02	5.10	26503778
2022-03-16	5.24	5.26	5.10	5.26	32842143
2022-03-17	5.27	5.33	5.24	5.32	22961988
2022-03-18	5.22	5.34	5.22	5.33	20828258
2022-03-21	5.33	5.36	5.26	5.30	20785252
2022-03-22	5.36	5.39	5.32	5.37	25156679
2022-03-23	5.31	5.34	5.25	5.28	17479217
2022-03-24	5.30	5.36	5.28	5.34	17752303
2022-03-25	5.33	5.38	5.31	5.37	18602199
2022-03-28	5.37	5.40	5.32	5.39	17026334
2022-03-29	5.56	5.58	5.47	5.53	23298169
2022-03-30	5.55	5.60	5.53	5.53	25986537
2022-03-31	5.52	5.54	5.46	5.46	18254638
2022-04-01	5.53	5.55	5.48	5.55	17550395
2022-04-04	5.57	5.59	5.55	5.59	14703482
2022-04-05	5.56	5.57	5.50	5.52	26184208
2022-04-06	5.46	5.47	5.36	5.41	24163847
2022-04-07	5.43	5.45	5.35	5.44	22521006
2022-04-08	5.41	5.45	5.36	5.37	16916408
2022-04-11	5.33	5.36	5.28	5.29	19077291
2022-04-12	5.27	5.31	5.15	5.18	22544558
2022-04-13	5.22	5.25	5.18	5.25	22584376
2022-04-14	5.24	5.27	5.10	5.11	21080847
2022-04-18	5.07	5.13	5.03	5.10	15062349
2022-04-19	5.15	5.23	5.14	5.20	24988718
2022-04-20	5.33	5.35	5.29	5.33	28273156
2022-04-21	5.40	5.41	5.27	5.27	30061798
2022-04-22	5.28	5.28	5.12	5.14	34456986
2022-04-25	5.12	5.22	5.08	5.21	40947431
2022-04-26	5.21	5.22	5.08	5.09	31870783
2022-04-27	5.07	5.11	5.00	5.04	45674856
2022-04-28	5.03	5.04	4.75	4.90	60763616
2022-04-29	5.06	5.12	5.03	5.02	42409386
2022-05-02	4.97	5.14	4.96	5.13	56168753
2022-05-03	5.14	5.28	5.13	5.23	46478001
2022-05-04	5.19	5.34	5.16	5.33	28011210
2022-05-05	5.18	5.22	5.07	5.11	45501520
2022-05-06	5.04	5.05	4.94	4.96	42865184
2022-05-09	4.85	4.89	4.76	4.78	38416085
2022-05-10	4.84	4.86	4.73	4.81	39593139
2022-05-11	4.80	4.89	4.69	4.69	47786107
2022-05-12	4.63	4.72	4.58	4.67	48509910
2022-05-13	4.79	4.91	4.79	4.88	25335545
2022-05-16	4.88	4.92	4.84	4.88	31237990
2022-05-17	4.96	5.05	4.95	5.04	26692605
2022-05-18	5.00	5.02	4.83	4.86	35275175
2022-05-19	4.77	4.87	4.73	4.80	41833274
2022-05-20	4.88	4.90	4.72	4.83	36037691
2022-05-23	4.88	4.96	4.84	4.93	30988404
2022-05-24	4.90	4.93	4.86	4.90	33970844
2022-05-25	4.88	4.96	4.86	4.93	33097852
2022-05-26	4.94	5.11	4.94	5.09	36661539
2022-05-27	5.10	5.15	5.07	5.14	19403056
2022-05-31	5.04	5.07	4.99	5.01	33552206
2022-06-01	5.01	5.04	4.92	4.97	38040648
2022-06-02	4.99	5.09	4.96	5.09	28923812
2022-06-03	5.03	5.06	5.00	5.04	29687875
2022-06-06	5.06	5.09	4.99	5.00	32119373
2022-06-07	4.99	5.07	4.96	5.07	28128039
2022-06-08	5.01	5.05	4.99	5.01	24280385
2022-06-09	4.95	4.98	4.85	4.85	35514009
2022-06-10	4.74	4.76	4.68	4.70	45869492
2022-06-13	4.63	4.67	4.56	4.57	46380374
2022-06-14	4.76	4.78	4.63	4.67	41501352
2022-06-15	4.71	4.82	4.66	4.76	41937219
2022-06-16	4.62	4.65	4.56	4.58	51041834
2022-06-17	4.65	4.67	4.55	4.59	53596761
2022-06-21	4.73	4.78	4.70	4.71	28100342
2022-06-22	4.68	4.74	4.67	4.68	38551918
2022-06-23	4.64	4.68	4.58	4.67	41369374
2022-06-24	4.69	4.83	4.68	4.81	22890030
2022-06-27	4.84	4.87	4.78	4.82	30702256
2022-06-28	4.84	4.87	4.74	4.75	31206004
2022-06-29	4.76	4.77	4.68	4.71	30976399
2022-06-30	4.60	4.65	4.55	4.61	29241959
2022-07-01	4.61	4.66	4.54	4.66	31178660
2022-07-05	4.47	4.55	4.41	4.55	39661991
2022-07-06	4.51	4.58	4.48	4.56	27760331
2022-07-07	4.58	4.64	4.57	4.63	15795447
2022-07-08	4.61	4.69	4.59	4.65	15861375
2022-07-11	4.59	4.66	4.58	4.61	19141358
2022-07-12	4.60	4.65	4.56	4.57	21726944
2022-07-13	4.52	4.61	4.51	4.60	24229488
2022-07-14	4.44	4.47	4.37	4.46	29844517
2022-07-15	4.53	4.61	4.50	4.61	19344851
2022-07-18	4.63	4.66	4.56	4.57	23160140
2022-07-19	4.57	4.69	4.56	4.68	20809648
2022-07-20	4.68	4.72	4.64	4.70	22249306
2022-07-21	4.97	5.14	4.96	5.12	37440958
2022-07-22	5.09	5.16	5.08	5.08	25884925
2022-07-25	5.12	5.17	5.08	5.11	23800655
2022-07-26	5.08	5.09	5.03	5.04	17309131
2022-07-27	5.12	5.21	5.10	5.17	23703412
2022-07-28	5.15	5.20	5.13	5.20	18611618
2022-07-29	5.19	5.20	5.15	5.18	16224975
2022-08-01	5.22	5.27	5.19	5.23	27484293
2022-08-02	5.17	5.21	5.15	5.15	29076518
2022-08-03	5.17	5.22	5.15	5.22	24190152
2022-08-04	5.21	5.26	5.20	5.23	22341574
2022-08-05	5.15	5.26	5.14	5.26	30402437
2022-08-08	5.22	5.28	5.18	5.20	26471445
2022-08-09	5.18	5.19	5.07	5.08	25100342
2022-08-10	5.20	5.22	5.16	5.21	17977323
2022-08-11	5.21	5.25	5.19	5.21	21254220
2022-08-12	5.17	5.21	5.16	5.21	16518930
2022-08-15	5.10	5.13	5.06	5.11	22269543
2022-08-16	5.10	5.18	5.09	5.17	21870789
2022-08-17	5.12	5.13	5.02	5.06	25897222
2022-08-18	5.07	5.13	5.04	5.13	15329450
2022-08-19	5.05	5.08	5.00	5.04	27616339
2022-08-22	4.95	4.96	4.91	4.95	27471692
2022-08-23	4.91	5.01	4.91	4.94	35087118
2022-08-24	4.91	4.99	4.90	4.95	25349221
2022-08-25	4.98	5.07	4.97	5.07	26456667
2022-08-26	5.02	5.06	4.87	4.87	44135634
2022-08-29	4.82	4.86	4.80	4.81	32945524
2022-08-30	4.86	4.88	4.79	4.82	25572374
2022-08-31	5.04	5.09	5.03	5.05	39526935
2022-09-01	5.00	5.02	4.91	4.98	29130075
2022-09-02	5.05	5.08	4.92	4.93	34458001
2022-09-06	4.97	4.98	4.88	4.92	30641035
2022-09-07	4.94	5.01	4.91	5.00	21416604
2022-09-08	4.92	5.01	4.90	5.00	23650704
2022-09-09	5.05	5.10	5.04	5.07	17640274
2022-09-12	5.14	5.19	5.11	5.13	21401777
2022-09-13	5.07	5.09	4.96	4.96	23910275
2022-09-14	4.94	4.98	4.89	4.94	24689828
2022-09-15	4.91	4.94	4.86	4.87	22873518
2022-09-16	4.73	4.77	4.59	4.63	58161111
2022-09-19	4.55	4.69	4.55	4.68	25387755
2022-09-20	4.58	4.63	4.56	4.59	13963644
2022-09-21	4.55	4.63	4.50	4.50	19343176
2022-09-22	4.49	4.50	4.42	4.44	23289037
2022-09-23	4.29	4.32	4.22	4.26	32212466
2022-09-26	4.24	4.30	4.20	4.24	23056373
2022-09-27	4.29	4.32	4.19	4.22	24358676
2022-09-28	4.26	4.37	4.24	4.36	22930074
2022-09-29	4.28	4.29	4.21	4.28	19736214
2022-09-30	4.26	4.34	4.26	4.27	16814289
2022-10-03	4.36	4.45	4.33	4.39	22992292
2022-10-04	4.54	4.62	4.53	4.61	21365688
2022-10-05	4.54	4.61	4.51	4.56	17768031
2022-10-06	4.51	4.55	4.48	4.51	18371247
2022-10-07	4.44	4.45	4.39	4.42	19125087
2022-10-10	4.41	4.42	4.32	4.35	15831728
2022-10-11	4.36	4.40	4.29	4.31	21482803
2022-10-12	4.37	4.41	4.35	4.35	19241079
2022-10-13	4.36	4.54	4.32	4.52	38366491
2022-10-14	4.55	4.57	4.43	4.45	29991157
2022-10-17	4.61	4.66	4.56	4.58	39444603
2022-10-18	4.72	4.73	4.62	4.65	46038791
2022-10-19	4.61	4.64	4.53	4.56	34254523
2022-10-20	4.23	4.33	4.08	4.16	62443173
2022-10-21	4.14	4.25	4.13	4.23	36983938
2022-10-24	4.28	4.34	4.24	4.29	38255605
2022-10-25	4.34	4.46	4.32	4.41	31484864
2022-10-26	4.41	4.49	4.41	4.43	30469221
2022-10-27	4.46	4.48	4.36	4.36	25420526
2022-10-28	4.40	4.45	4.36	4.44	20281795
2022-10-31	4.38	4.44	4.37	4.40	20751637
2022-11-01	4.44	4.47	4.39	4.42	26239708
2022-11-02	4.40	4.48	4.33	4.34	22669353
2022-11-03	4.28	4.29	4.22	4.22	25378554
2022-11-04	4.34	4.40	4.30	4.37	27027549
2022-11-07	4.38	4.43	4.36	4.41	16964907
2022-11-08	4.49	4.52	4.42	4.46	30153224
2022-11-09	4.44	4.48	4.38	4.38	20954112
2022-11-10	4.56	4.65	4.52	4.64	27145391
2022-11-11	4.66	4.78	4.64	4.75	24509006
2022-11-14	4.74	4.79	4.72	4.74	19614000
2022-11-15	4.81	4.87	4.75	4.80	36392648
2022-11-16	4.79	4.80	4.70	4.71	21252982
2022-11-17	4.64	4.74	4.64	4.73	29738261
2022-11-18	4.80	4.84	4.78	4.79	19713642
2022-11-21	4.71	4.76	4.70	4.71	18587344
2022-11-22	4.73	4.78	4.73	4.78	12850039
2022-11-23	4.79	4.84	4.78	4.79	14094594
2022-11-25	4.81	4.85	4.80	4.82	8939493
2022-11-28	4.79	4.80	4.69	4.70	15059960
2022-11-29	4.70	4.74	4.68	4.74	18886636
2022-11-30	4.76	4.93	4.73	4.93	28737402
2022-12-01	5.00	5.02	4.97	5.00	21165587
2022-12-02	5.00	5.08	5.00	5.05	17839164
2022-12-05	4.99	5.02	4.93	4.94	17868799
2022-12-06	4.93	4.93	4.84	4.87	12124103
2022-12-07	4.83	4.87	4.79	4.82	12609053
2022-12-08	4.79	4.91	4.78	4.90	16289224
2022-12-09	4.93	4.96	4.88	4.89	12798263
2022-12-12	4.88	4.95	4.84	4.93	16219856
2022-12-13	5.10	5.11	4.96	4.99	29738035
2022-12-14	4.96	5.04	4.95	4.99	18442243
2022-12-15	4.93	4.94	4.79	4.79	20200426
2022-12-16	4.65	4.68	4.59	4.63	24790694
2022-12-19	4.65	4.67	4.58	4.60	15722396
2022-12-20	4.58	4.62	4.58	4.58	12170370
2022-12-21	4.60	4.64	4.58	4.64	11778605
2022-12-22	4.60	4.63	4.55	4.61	13843916
2022-12-23	4.60	4.64	4.59	4.64	14380818
2022-12-27	4.62	4.66	4.60	4.62	10887262
2022-12-28	4.60	4.63	4.56	4.56	13124978
2022-12-29	4.61	4.69	4.60	4.68	9429609
2022-12-30	4.63	4.65	4.60	4.64	11284082
2023-01-03	4.68	4.74	4.66	4.69	16376123
2023-01-04	4.79	4.80	4.72	4.73	16084434
2023-01-05	4.72	4.74	4.68	4.69	15254707
2023-01-06	4.71	4.83	4.66	4.83	15913977
2023-01-09	4.88	4.94	4.84	4.84	15697058
2023-01-10	4.86	4.89	4.83	4.87	16099994
2023-01-11	4.93	4.95	4.90	4.94	13610268
2023-01-12	4.96	5.02	4.92	5.02	21659168
2023-01-13	5.00	5.04	4.99	5.03	11615186
2023-01-17	4.90	4.91	4.80	4.82	20603302
2023-01-18	4.88	4.89	4.77	4.78	21832828
2023-01-19	4.74	4.75	4.68	4.68	24123681
2023-01-20	4.59	4.62	4.51	4.61	34214490
2023-01-23	4.62	4.67	4.61	4.63	34445279
2023-01-24	4.57	4.61	4.52	4.55	37969494
2023-01-25	4.59	4.65	4.55	4.63	29041981
2023-01-26	4.78	4.86	4.73	4.81	27242987
2023-01-27	4.77	4.79	4.73	4.71	18603415
2023-01-30	4.75	4.80	4.74	4.74	17922719
2023-01-31	4.68	4.76	4.67	4.76	16824954
2023-02-01	4.74	4.89	4.72	4.86	21421778
2023-02-02	4.89	4.94	4.86	4.92	24020559
2023-02-03	4.83	4.86	4.77	4.79	25556274
2023-02-06	4.72	4.72	4.65	4.67	14072000
2023-02-07	4.63	4.73	4.63	4.70	14989104
2023-02-08	4.71	4.72	4.66	4.68	12058039
2023-02-09	4.72	4.72	4.65	4.67	17858725
2023-02-10	4.63	4.68	4.62	4.66	13374411
2023-02-13	4.63	4.69	4.63	4.68	9235431
2023-02-14	4.67	4.73	4.65	4.67	14331567
2023-02-15	4.67	4.74	4.66	4.73	13305884
2023-02-16	4.71	4.77	4.71	4.73	12438518
2023-02-17	4.72	4.78	4.71	4.77	14197706
2023-02-21	4.73	4.75	4.66	4.67	11667623
2023-02-22	4.68	4.69	4.62	4.65	12835592
2023-02-23	4.69	4.71	4.62	4.65	15513322
2023-02-24	4.60	4.62	4.55	4.58	14452901
2023-02-27	4.68	4.71	4.64	4.67	18983395
2023-02-28	4.63	4.67	4.59	4.60	17312981
2023-03-01	4.66	4.67	4.60	4.60	12521463
2023-03-02	4.60	4.70	4.59	4.68	18507114
2023-03-03	4.81	4.85	4.78	4.82	18683954
2023-03-06	4.83	4.85	4.79	4.79	12610603
2023-03-07	4.84	4.85	4.72	4.74	15329981
2023-03-08	4.71	4.76	4.70	4.76	12224916
2023-03-09	4.76	4.83	4.74	4.74	14506780
2023-03-10	4.77	4.78	4.67	4.69	17299610
2023-03-13	4.62	4.71	4.60	4.66	26853187
2023-03-14	4.70	4.72	4.64	4.68	16037318
2023-03-15	4.43	4.51	4.42	4.49	27691856
2023-03-16	4.44	4.58	4.43	4.57	19693104
2023-03-17	4.51	4.53	4.46	4.52	16919485
2023-03-20	4.59	4.61	4.54	4.57	14783001
2023-03-21	4.66	4.68	4.64	4.65	14708827
2023-03-22	4.65	4.72	4.58	4.59	16598644
2023-03-23	4.66	4.70	4.56	4.60	18048860
2023-03-24	4.63	4.65	4.56	4.63	20999662
2023-03-27	4.72	4.74	4.66	4.67	10818171
2023-03-28	4.65	4.68	4.63	4.68	10049090
2023-03-29	4.75	4.76	4.72	4.74	10588018
2023-03-30	4.81	4.86	4.80	4.84	17342332
2023-03-31	4.86	4.91	4.85	4.91	9965540
2023-04-03	4.89	4.91	4.85	4.88	12284135
2023-04-04	4.90	4.93	4.86	4.91	18041252
2023-04-05	4.91	4.93	4.87	4.90	11415132
2023-04-06	4.88	4.90	4.86	4.87	10051574
2023-04-10	4.84	4.85	4.79	4.82	12969205
2023-04-11	4.92	4.92	4.88	4.89	11568673
2023-04-12	4.92	4.94	4.87	4.87	15689968
2023-04-13	4.90	4.94	4.90	4.94	18075794
2023-04-14	4.95	4.97	4.88	4.90	16169344
2023-04-17	4.86	4.87	4.81	4.85	16201202
2023-04-18	4.82	4.83	4.59	4.66	29728435
2023-04-19	4.67	4.67	4.55	4.62	32829971
2023-04-20	4.28	4.30	4.13	4.20	58372932
2023-04-21	4.18	4.23	4.16	4.19	29377638
2023-04-24	4.22	4.25	4.18	4.20	23337725
2023-04-25	4.13	4.15	4.09	4.10	23686769
2023-04-26	4.19	4.21	4.14	4.15	22915126
2023-04-27	4.14	4.18	4.11	4.18	16370022
2023-04-28	4.15	4.21	4.15	4.19	14428915
2023-05-01	4.19	4.22	4.15	4.16	14836697
2023-05-02	4.13	4.15	4.07	4.10	17904013
2023-05-03	4.07	4.11	4.05	4.06	13094850
2023-05-04	4.02	4.04	4.01	4.02	16030558
2023-05-05	4.05	4.13	4.04	4.11	13398045
2023-05-08	4.13	4.14	4.10	4.12	10998042
2023-05-09	4.08	4.09	4.06	4.07	12912523
2023-05-10	4.10	4.11	4.05	4.08	18982315
2023-05-11	4.05	4.05	3.99	4.00	14824757
2023-05-12	4.03	4.06	4.01	4.03	14260462
2023-05-15	4.04	4.10	4.03	4.06	14641919
2023-05-16	4.01	4.03	3.95	3.95	15214998
2023-05-17	3.98	4.03	3.98	4.02	13023469
2023-05-18	4.01	4.03	3.99	4.01	9980082
2023-05-19	4.05	4.10	4.04	4.05	17347675
2023-05-22	4.06	4.08	4.04	4.08	12505148
2023-05-23	4.10	4.11	4.03	4.03	14052397
2023-05-24	4.02	4.02	3.93	3.94	18610690
2023-05-25	3.96	3.99	3.94	3.96	12302955
2023-05-26	4.00	4.05	4.00	4.02	15735401
2023-05-30	4.07	4.09	4.01	4.02	11886804
2023-05-31	4.01	4.04	3.98	4.01	19755235
2023-06-01	4.02	4.08	4.01	4.05	15482157
2023-06-02	4.03	4.07	4.03	4.06	12171414
2023-06-05	4.08	4.08	4.04	4.06	6271506
2023-06-06	3.99	4.02	3.98	3.99	15587419
2023-06-07	4.02	4.06	4.01	4.02	13769954
2023-06-08	4.00	4.02	3.98	3.99	9509169
2023-06-09	4.01	4.04	4.00	4.00	15669839
2023-06-12	4.00	4.08	3.99	4.08	12939787
2023-06-13	4.11	4.13	4.08	4.08	14008246
2023-06-14	4.16	4.19	4.12	4.15	18595889
2023-06-15	4.18	4.24	4.17	4.24	13934031
2023-06-16	4.29	4.29	4.24	4.28	20155520
2023-06-20	4.22	4.23	4.18	4.20	9382358
2023-06-21	4.17	4.17	4.10	4.12	10545626
2023-06-22	4.09	4.10	4.06	4.07	14465587
2023-06-23	4.01	4.03	3.97	3.98	14453579
2023-06-26	4.03	4.06	4.02	4.02	13297347
2023-06-27	4.06	4.13	4.04	4.12	17301046
2023-06-28	4.15	4.17	4.13	4.14	17131249
2023-06-29	4.16	4.17	4.11	4.15	24049903
2023-06-30	4.16	4.18	4.14	4.16	13955335
2023-07-03	4.24	4.27	4.23	4.24	9451240
2023-07-05	4.20	4.20	4.16	4.18	14393125
2023-07-06	4.14	4.15	4.11	4.14	9872252
2023-07-07	4.14	4.17	4.13	4.15	9671126
2023-07-10	4.16	4.18	4.15	4.17	11585451
2023-07-11	4.20	4.22	4.18	4.20	13098548
2023-07-12	4.28	4.30	4.24	4.28	21726998
2023-07-13	4.35	4.36	4.32	4.35	25966597
2023-07-14	3.97	3.98	3.91	3.98	42501072
2023-07-17	3.85	3.90	3.83	3.85	30922763
2023-07-18	3.89	3.93	3.86	3.88	34641234
2023-07-19	3.90	3.95	3.89	3.94	23929050
2023-07-20	3.93	3.95	3.88	3.93	20543972
2023-07-21	3.96	3.97	3.92	3.91	18365210
2023-07-24	3.93	3.96	3.92	3.96	11858836
2023-07-25	3.95	3.98	3.94	3.97	14589172
2023-07-26	3.91	3.97	3.90	3.96	21175590
2023-07-27	3.95	3.95	3.90	3.90	24210736
2023-07-28	3.94	3.96	3.91	3.93	12087899
2023-07-31	3.92	3.95	3.91	3.94	15525559
2023-08-01	3.91	3.95	3.90	3.95	17258059
2023-08-02	3.89	3.94	3.88	3.94	35606827
2023-08-03	3.89	3.90	3.86	3.89	14026400
2023-08-04	3.87	3.95	3.87	3.91	14965490
2023-08-07	3.94	3.94	3.88	3.90	10667408
2023-08-08	3.87	3.90	3.85	3.90	15289943
2023-08-09	3.92	3.93	3.90	3.90	16194473
2023-08-10	3.96	3.99	3.94	3.95	16177179
2023-08-11	3.88	3.89	3.87	3.89	14925965
2023-08-14	3.87	3.89	3.85	3.87	9790539
2023-08-15	3.83	3.85	3.80	3.80	10077362
2023-08-16	3.80	3.81	3.75	3.76	12950102
2023-08-17	3.82	3.84	3.77	3.77	13632699
2023-08-18	3.77	3.82	3.76	3.81	10588232
2023-08-21	3.82	3.84	3.79	3.81	10376395
2023-08-22	3.86	3.87	3.79	3.80	18757833
2023-08-23	3.80	3.83	3.79	3.83	8708220
2023-08-24	3.80	3.83	3.76	3.77	10844015
2023-08-25	3.78	3.81	3.76	3.80	11061854
2023-08-28	3.81	3.85	3.81	3.85	5956146
2023-08-29	3.94	3.96	3.92	3.95	15483261
2023-08-30	3.98	3.99	3.96	3.98	10925374
2023-08-31	3.99	4.00	3.97	3.99	10876781
2023-09-01	4.01	4.02	3.99	3.99	12114671
2023-09-05	4.01	4.02	3.99	4.00	11539582
2023-09-06	4.04	4.06	4.00	4.05	16016469
2023-09-07	4.02	4.09	4.02	4.07	24166372
2023-09-08	4.02	4.07	4.02	4.04	22969323
2023-09-11	4.05	4.08	4.03	4.07	17287962
2023-09-12	4.04	4.06	4.02	4.05	14259313
2023-09-13	4.00	4.02	3.98	4.01	24397136
2023-09-14	3.98	4.03	3.97	4.02	22829653
2023-09-15	3.95	3.97	3.92	3.93	21273784
2023-09-18	3.94	3.97	3.93	3.95	15598355
2023-09-19	4.00	4.01	3.97	4.00	15787408
2023-09-20	4.03	4.03	3.96	3.96	11833329
2023-09-21	3.90	3.91	3.87	3.87	9831894
2023-09-22	3.91	3.92	3.88	3.89	10664111
2023-09-25	3.82	3.84	3.80	3.83	11623588
2023-09-26	3.79	3.80	3.73	3.73	16619777
2023-09-27	3.73	3.74	3.67	3.70	15534742
2023-09-28	3.69	3.74	3.68	3.72	14859476
2023-09-29	3.81	3.81	3.74	3.74	19342376
2023-10-02	3.72	3.74	3.67	3.72	19387935
2023-10-03	3.71	3.73	3.66	3.67	21046948
2023-10-04	3.68	3.69	3.60	3.62	22764628
2023-10-05	3.62	3.63	3.52	3.54	29542025
2023-10-06	3.51	3.59	3.50	3.56	25430925
2023-10-09	3.51	3.56	3.50	3.56	19774476
2023-10-10	3.66	3.67	3.59	3.60	18382164
2023-10-11	3.66	3.66	3.55	3.57	23756024
2023-10-12	3.62	3.63	3.54	3.57	28672542
2023-10-13	3.58	3.58	3.51	3.51	16539377
2023-10-16	3.56	3.61	3.55	3.60	16565128
2023-10-17	3.49	3.53	3.47	3.49	26867933
2023-10-18	3.48	3.49	3.38	3.39	33093912
2023-10-19	3.15	3.23	3.05	3.21	47890258
2023-10-20	3.16	3.22	3.15	3.15	22675282
2023-10-23	3.19	3.21	3.14	3.16	26501780
2023-10-24	3.17	3.22	3.16	3.22	22273937
2023-10-25	3.21	3.23	3.19	3.21	21876547
2023-10-26	3.20	3.25	3.19	3.24	28650168
2023-10-27	3.27	3.29	3.25	3.25	20108844
2023-10-30	3.29	3.30	3.25	3.29	16133920
2023-10-31	3.31	3.34	3.29	3.31	17517387
2023-11-01	3.28	3.29	3.22	3.24	17871418
2023-11-02	3.33	3.38	3.31	3.35	14555551
2023-11-03	3.43	3.47	3.42	3.46	15970782
2023-11-06	3.45	3.46	3.42	3.43	12794148
2023-11-07	3.44	3.45	3.40	3.43	14823225
2023-11-08	3.46	3.51	3.44	3.48	16828734
2023-11-09	3.50	3.50	3.44	3.45	10899580
2023-11-10	3.46	3.49	3.42	3.49	12542263
2023-11-13	3.48	3.50	3.45	3.48	9154914
2023-11-14	3.56	3.59	3.55	3.57	10491081
2023-11-15	3.57	3.61	3.57	3.59	7879111
2023-11-16	3.53	3.55	3.51	3.54	9844005
2023-11-17	3.56	3.57	3.54	3.56	5648530
2023-11-20	3.56	3.59	3.55	3.59	5938022
2023-11-21	3.54	3.55	3.53	3.53	7197141
2023-11-22	3.54	3.55	3.52	3.53	8125874
2023-11-24	3.54	3.56	3.52	3.55	3624414
2023-11-27	3.54	3.55	3.52	3.54	5973435
2023-11-28	3.52	3.54	3.50	3.52	7168297
2023-11-29	3.56	3.59	3.55	3.56	11839563
2023-11-30	3.52	3.53	3.48	3.48	12890243
2023-12-01	3.44	3.50	3.42	3.49	14806651
2023-12-04	3.22	3.26	3.16	3.16	63662299
2023-12-05	2.96	3.04	2.94	3.00	44622893
2023-12-06	3.05	3.09	3.01	3.01	30193226
2023-12-07	3.05	3.12	3.02	3.10	24122235
2023-12-08	3.19	3.22	3.16	3.18	14536464
2023-12-11	3.14	3.17	3.11	3.12	22015838
2023-12-12	3.21	3.23	3.17	3.22	17594374
2023-12-13	3.20	3.26	3.17	3.25	13695269
2023-12-14	3.33	3.40	3.32	3.37	12866267
2023-12-15	3.27	3.28	3.23	3.26	16638152
2023-12-18	3.25	3.25	3.20	3.23	13940021
2023-12-19	3.31	3.33	3.29	3.31	17834632
2023-12-20	3.31	3.32	3.25	3.25	13269959
2023-12-21	3.24	3.29	3.24	3.28	12723883
2023-12-22	3.35	3.39	3.34	3.36	17974288
2023-12-26	3.32	3.37	3.30	3.35	8897835
2023-12-27	3.38	3.41	3.38	3.38	10834093
2023-12-28	3.37	3.38	3.36	3.37	9610808
2023-12-29	3.37	3.46	3.34	3.42	21769136
2024-01-02	3.39	3.44	3.38	3.41	11708125
2024-01-03	3.39	3.40	3.35	3.39	18458111
2024-01-04	3.43	3.46	3.42	3.45	10934097
2024-01-05	3.44	3.50	3.43	3.44	11702741
2024-01-08	3.48	3.55	3.46	3.54	15453709
2024-01-09	3.50	3.51	3.47	3.48	11399348
2024-01-10	3.47	3.50	3.46	3.49	9214652
2024-01-11	3.50	3.51	3.47	3.50	13916941
2024-01-12	3.51	3.55	3.51	3.52	12715779
2024-01-16	3.49	3.51	3.47	3.51	9854286
2024-01-17	3.47	3.47	3.42	3.45	11261547
2024-01-18	3.45	3.49	3.45	3.47	16291300
2024-01-19	3.38	3.43	3.36	3.43	19668078
2024-01-22	3.37	3.41	3.31	3.35	27719105
2024-01-23	3.39	3.46	3.35	3.36	25855827
2024-01-24	3.43	3.45	3.34	3.41	24358696
2024-01-25	3.70	3.84	3.69	3.80	34506223
2024-01-26	3.80	3.85	3.79	3.79	19234193
2024-01-29	3.79	3.86	3.77	3.85	12913566
2024-01-30	3.75	3.76	3.66	3.68	20444640
2024-01-31	3.64	3.64	3.58	3.60	22701480
2024-02-01	3.62	3.63	3.59	3.59	17518830
2024-02-02	3.56	3.58	3.54	3.55	11068423
2024-02-05	3.57	3.60	3.55	3.56	12019860
2024-02-06	3.53	3.59	3.53	3.56	9735221
2024-02-07	3.56	3.59	3.53	3.55	8820638
2024-02-08	3.62	3.68	3.60	3.68	15087595
2024-02-09	3.61	3.61	3.57	3.59	14196286
2024-02-12	3.58	3.65	3.58	3.62	14279519
2024-02-13	3.55	3.56	3.48	3.49	11521989
2024-02-14	3.49	3.52	3.46	3.52	15873824
2024-02-15	3.51	3.55	3.50	3.51	19084243
2024-02-16	3.51	3.55	3.50	3.55	10981096
2024-02-20	3.51	3.52	3.47	3.49	9580325
2024-02-21	3.50	3.54	3.48	3.53	16189577
2024-02-22	3.53	3.58	3.53	3.58	13199133
2024-02-23	3.56	3.57	3.53	3.54	6502186
2024-02-26	3.52	3.54	3.51	3.53	11954780
2024-02-27	3.52	3.58	3.51	3.57	13922790
2024-02-28	3.56	3.58	3.55	3.56	9237796
2024-02-29	3.55	3.57	3.52	3.53	14380403
2024-03-01	3.52	3.56	3.51	3.56	9023947
2024-03-04	3.59	3.62	3.57	3.61	11121657
2024-03-05	3.60	3.61	3.52	3.52	8923618
2024-03-06	3.56	3.68	3.56	3.67	17672477
2024-03-07	3.69	3.72	3.66	3.70	15950059
2024-03-08	3.64	3.65	3.61	3.62	15512931
2024-03-11	3.61	3.64	3.60	3.63	16120389
2024-03-12	3.64	3.66	3.61	3.66	12719458
2024-03-13	3.62	3.68	3.61	3.67	23540383
2024-03-14	3.69	3.70	3.64	3.66	14188842
2024-03-15	3.70	3.70	3.66	3.69	15936913
2024-03-18	3.59	3.60	3.47	3.48	23497918
2024-03-19	3.49	3.53	3.48	3.52	14455723
2024-03-20	3.51	3.59	3.49	3.59	15973990
2024-03-21	3.58	3.60	3.57	3.58	13891354
2024-03-22	3.57	3.59	3.56	3.58	21461078
2024-03-25	3.56	3.57	3.52	3.52	9013614
2024-03-26	3.55	3.58	3.53	3.54	13318237
2024-03-27	3.56	3.63	3.55	3.60	15118712
2024-03-28	3.56	3.60	3.54	3.54	14526753
2024-04-01	3.55	3.57	3.49	3.50	7634259
2024-04-02	3.53	3.53	3.49	3.50	12316248
2024-04-03	3.51	3.60	3.50	3.58	20457815
2024-04-04	3.61	3.62	3.52	3.53	7926594
2024-04-05	3.51	3.52	3.46	3.49	14833251
2024-04-08	3.50	3.51	3.47	3.48	18404885
2024-04-09	3.48	3.53	3.48	3.50	10091295
2024-04-10	3.48	3.48	3.40	3.42	18180463
2024-04-11	3.46	3.48	3.41	3.42	10629302
2024-04-12	3.39	3.40	3.33	3.33	10113558
2024-04-15	3.39	3.41	3.29	3.30	21447377
2024-04-16	3.37	3.39	3.32	3.33	35270081
2024-04-17	3.36	3.36	3.30	3.33	21438808
2024-04-18	3.37	3.45	3.36	3.45	21249134
2024-04-19	3.49	3.55	3.48	3.48	17395343
2024-04-22	3.66	3.73	3.63	3.69	21685445
2024-04-23	3.58	3.69	3.56	3.68	17830756
2024-04-24	3.66	3.68	3.63	3.65	13129935
2024-04-25	3.60	3.66	3.59	3.64	19352699
2024-04-26	3.68	3.70	3.65	3.65	11129679
2024-04-29	3.67	3.70	3.66	3.68	14068842
2024-04-30	3.65	3.68	3.63	3.65	9779205
2024-05-01	3.65	3.71	3.63	3.65	14451976
2024-05-02	3.70	3.71	3.63	3.67	12286577
2024-05-03	3.71	3.73	3.68	3.69	13590941
2024-05-06	3.73	3.74	3.71	3.72	7105942
2024-05-07	3.74	3.76	3.70	3.74	8536636
2024-05-08	3.72	3.75	3.71	3.73	7304578
2024-05-09	3.72	3.73	3.69	3.72	7181399
2024-05-10	3.76	3.77	3.72	3.72	8457608
2024-05-13	3.73	3.84	3.72	3.79	26004614
2024-05-14	4.01	4.02	3.89	3.93	30928911
2024-05-15	3.88	3.89	3.82	3.87	22161269
2024-05-16	3.86	3.92	3.85	3.88	15250323
2024-05-17	3.90	3.93	3.88	3.91	7001986
2024-05-20	3.87	3.87	3.81	3.81	12029465
2024-05-21	3.81	3.85	3.79	3.84	11072092
2024-05-22	3.89	3.96	3.88	3.95	13216486
2024-05-23	3.91	3.92	3.85	3.85	11978473
2024-05-24	3.83	3.86	3.82	3.85	5758028
2024-05-28	3.86	3.88	3.84	3.87	10919225
2024-05-29	3.76	3.79	3.73	3.76	17329920
2024-05-30	3.83	3.86	3.82	3.85	12718574
2024-05-31	3.85	3.91	3.84	3.90	9146794
2024-06-03	3.96	3.96	3.90	3.95	11084363
2024-06-04	3.91	3.94	3.90	3.94	7530005
2024-06-05	3.95	3.98	3.93	3.98	10622990
2024-06-06	3.91	3.95	3.91	3.95	10245882
2024-06-07	3.92	3.95	3.90	3.91	11087562
2024-06-10	3.86	3.88	3.84	3.84	11273930
2024-06-11	3.81	3.82	3.78	3.80	7395603
2024-06-12	3.83	3.86	3.81	3.81	11067121
2024-06-13	3.79	3.80	3.69	3.71	13180448
2024-06-14	3.61	3.64	3.57	3.62	11197948
2024-06-17	3.63	3.69	3.62	3.69	8909459
2024-06-18	3.67	3.72	3.67	3.68	10340428
2024-06-20	3.64	3.74	3.64	3.66	12722610
2024-06-21	3.65	3.71	3.65	3.68	5899160
2024-06-24	3.79	3.80	3.71	3.73	14016305
2024-06-25	3.72	3.75	3.70	3.73	10828979
2024-06-26	3.69	3.70	3.65	3.67	15484186
2024-06-27	3.73	3.75	3.72	3.73	9390616
2024-06-28	3.74	3.81	3.73	3.78	20248617
2024-07-01	3.89	3.95	3.87	3.89	18371459
2024-07-02	3.88	3.89	3.84	3.89	9675419
2024-07-03	3.91	3.92	3.85	3.85	7864971
2024-07-05	3.91	3.92	3.85	3.90	11031384
2024-07-08	3.92	3.95	3.89	3.89	12296152
2024-07-09	3.85	3.88	3.84	3.86	14469772
2024-07-10	3.92	3.96	3.89	3.96	15670931
2024-07-11	3.94	3.96	3.89	3.94	15892311
2024-07-12	3.96	4.02	3.96	3.99	12466248
2024-07-15	3.98	3.98	3.91	3.92	15155055
2024-07-16	3.84	3.89	3.83	3.88	16791108
2024-07-17	3.88	3.94	3.85	3.90	18551160
2024-07-18	3.73	3.73	3.60	3.62	37723738
2024-07-19	3.63	3.67	3.61	3.65	11352878
2024-07-22	3.78	3.79	3.74	3.71	15281416
2024-07-23	3.70	3.73	3.69	3.71	8792595
2024-07-24	3.67	3.70	3.66	3.67	9928215
2024-07-25	3.75	3.86	3.73	3.83	14351544
2024-07-26	3.83	3.85	3.79	3.84	9576295
2024-07-29	3.82	3.85	3.79	3.84	12530440
2024-07-30	3.90	3.93	3.90	3.92	14010429
2024-07-31	3.89	3.94	3.89	3.92	10419888
2024-08-01	4.00	4.02	3.93	3.95	21217337
2024-08-02	3.89	3.91	3.83	3.85	19100014
2024-08-05	3.74	3.77	3.72	3.73	15049925
2024-08-06	3.72	3.74	3.70	3.71	12431299
2024-08-07	3.79	3.83	3.72	3.73	13804223
2024-08-08	3.76	3.82	3.76	3.79	10070540
2024-08-09	3.79	3.82	3.77	3.81	7555008
2024-08-12	3.81	3.84	3.80	3.83	8356130
2024-08-13	3.83	3.95	3.83	3.94	13572045
2024-08-14	3.92	3.98	3.92	3.98	9676248
2024-08-15	4.03	4.10	4.02	4.07	13702204
2024-08-16	4.06	4.07	4.03	4.04	11484267
2024-08-19	4.10	4.17	4.10	4.16	16540621
2024-08-20	4.15	4.18	4.13	4.15	11145854
2024-08-21	4.13	4.16	4.11	4.16	8107333
2024-08-22	4.14	4.16	4.11	4.11	6112611
2024-08-23	4.15	4.20	4.15	4.17	8747392
2024-08-26	4.17	4.19	4.16	4.18	5986874
2024-08-27	4.21	4.23	4.18	4.22	9442062
2024-08-28	4.20	4.22	4.17	4.19	7710774
2024-08-29	4.51	4.52	4.36	4.48	50252965
2024-08-30	4.39	4.47	4.39	4.46	28292032
2024-09-03	4.41	4.43	4.36	4.38	30014891
2024-09-04	4.36	4.42	4.35	4.38	18957733
2024-09-05	4.40	4.40	4.33	4.33	15344556
2024-09-06	4.31	4.33	4.23	4.24	20795094
2024-09-09	4.26	4.28	4.25	4.26	13029101
2024-09-10	4.23	4.24	4.17	4.19	23479308
2024-09-11	4.19	4.20	4.12	4.19	29109332
2024-09-12	4.17	4.25	4.15	4.20	31431282
2024-09-13	4.20	4.24	4.19	4.20	11549021
2024-09-16	4.24	4.28	4.19	4.21	27475410
2024-09-17	4.24	4.25	4.17	4.19	21045216
2024-09-18	4.19	4.27	4.18	4.19	31297488
2024-09-19	4.25	4.27	4.21	4.25	30074573
2024-09-20	4.23	4.29	4.22	4.28	25461202
2024-09-23	4.29	4.33	4.28	4.31	18013044
2024-09-24	4.33	4.41	4.33	4.40	22849325
2024-09-25	4.41	4.43	4.34	4.36	25786683
2024-09-26	4.40	4.44	4.35	4.36	26128804
2024-09-27	4.38	4.42	4.36	4.37	20772532
2024-09-30	4.41	4.42	4.35	4.37	13369616
2024-10-01	4.40	4.41	4.34	4.35	19137965
2024-10-02	4.33	4.41	4.33	4.39	17047718
2024-10-03	4.37	4.38	4.33	4.35	12411853
2024-10-04	4.37	4.39	4.34	4.35	10082031
2024-10-07	4.39	4.40	4.33	4.33	11872682
2024-10-08	4.36	4.40	4.35	4.40	14104864
2024-10-09	4.41	4.47	4.41	4.47	13201518
2024-10-10	4.46	4.46	4.39	4.41	7057782
2024-10-11	4.39	4.40	4.34	4.36	7260021
2024-10-14	4.37	4.40	4.36	4.40	13045929
2024-10-15	4.43	4.45	4.38	4.41	24261627
2024-10-16	4.47	4.49	4.39	4.46	39451746
2024-10-17	4.22	4.36	4.14	4.34	41757802
2024-10-18	4.49	4.78	4.49	4.75	51422770
2024-10-21	4.75	4.82	4.75	4.76	27704456
2024-10-22	4.73	4.77	4.68	4.71	27889793
2024-10-23	4.68	4.72	4.66	4.68	19999353
2024-10-24	4.75	4.80	4.74	4.80	21665370
2024-10-25	4.80	4.82	4.76	4.77	22097522
2024-10-28	4.83	4.95	4.83	4.95	34528149
2024-10-29	4.93	4.94	4.85	4.85	21278438
2024-10-30	4.82	4.84	4.77	4.78	17105725
2024-10-31	4.73	4.75	4.68	4.71	19945233
2024-11-01	4.75	4.77	4.73	4.73	11303696
2024-11-04	4.74	4.76	4.65	4.67	13223106
2024-11-05	4.67	4.73	4.67	4.71	11971247
2024-11-06	4.60	4.62	4.58	4.58	15999132
2024-11-07	4.59	4.65	4.56	4.60	17398468
2024-11-08	4.54	4.56	4.51	4.55	18213401
2024-11-11	4.57	4.60	4.54	4.56	13805844
2024-11-12	4.52	4.53	4.45	4.50	17059876
2024-11-13	4.47	4.47	4.42	4.46	17013441
2024-11-14	4.47	4.53	4.46	4.49	13241434
2024-11-15	4.48	4.52	4.45	4.46	18293358
2024-11-18	4.43	4.47	4.43	4.46	4723401
2024-11-19	4.41	4.45	3.91	4.15	72850186
2024-11-20	4.27	4.30	4.22	4.25	31017937
2024-11-21	4.11	4.19	4.07	4.13	27973973
2024-11-22	4.17	4.20	4.15	4.18	11900813
2024-11-25	4.23	4.24	4.17	4.21	20586601
2024-11-26	4.22	4.23	4.14	4.18	14044865
2024-11-27	4.19	4.22	4.16	4.19	12907623
2024-11-29	4.19	4.22	4.19	4.20	4568315
2024-12-02	4.20	4.22	4.17	4.20	9477760
2024-12-03	4.20	4.24	4.18	4.23	10021967
2024-12-04	4.21	4.24	4.16	4.17	16418024
2024-12-05	4.25	4.34	4.24	4.31	20604784
2024-12-06	4.32	4.35	4.24	4.24	10751035
2024-12-09	4.40	4.47	4.38	4.40	19756024
2024-12-10	4.40	4.44	4.36	4.40	14129389
2024-12-11	4.37	4.44	4.36	4.41	12428727
2024-12-12	4.41	4.52	4.41	4.43	18152223
2024-12-13	4.44	4.48	4.41	4.48	12383160
2024-12-16	4.47	4.50	4.45	4.47	11540299
2024-12-17	4.45	4.50	4.44	4.48	14172889
2024-12-18	4.51	4.55	4.38	4.39	12731638
2024-12-19	4.40	4.47	4.40	4.43	18123814
2024-12-20	4.36	4.46	4.35	4.43	12435968
2024-12-23	4.43	4.46	4.41	4.45	10853995
2024-12-24	4.42	4.49	4.42	4.49	2620048
2024-12-26	4.48	4.54	4.46	4.47	6886245
2024-12-27	4.46	4.49	4.45	4.48	9381284
2024-12-30	4.47	4.48	4.41	4.42	8188753
2024-12-31	4.43	4.44	4.39	4.43	5306313
2025-01-02	4.46	4.48	4.42	4.46	12516291
2025-01-03	4.43	4.50	4.42	4.48	10804642
2025-01-06	4.50	4.58	4.49	4.56	14600612
2025-01-07	4.67	4.69	4.62	4.63	15385508
2025-01-08	4.61	4.67	4.59	4.66	9214668
2025-01-10	4.54	4.56	4.50	4.52	13624549
2025-01-13	4.43	4.49	4.42	4.47	13484046
2025-01-14	4.50	4.54	4.48	4.51	10196918
2025-01-15	4.63	4.65	4.60	4.61	25953901
2025-01-16	4.47	4.47	4.41	4.44	30567446
2025-01-17	4.49	4.55	4.48	4.51	17200675
2025-01-21	4.61	4.64	4.57	4.61	18114644
2025-01-22	4.63	4.66	4.60	4.61	13115491
2025-01-23	4.64	4.70	4.64	4.69	12342189
2025-01-24	4.54	4.56	4.48	4.51	27089705
2025-01-27	4.55	4.56	4.45	4.50	20443718
2025-01-28	4.49	4.51	4.42	4.46	16866736
2025-01-29	4.47	4.50	4.41	4.44	19272801
2025-01-30	4.83	4.85	4.67	4.70	55209035
2025-01-31	4.63	4.71	4.60	4.60	28625035
2025-02-03	4.55	4.70	4.54	4.59	20338271
2025-02-04	4.62	4.72	4.62	4.72	20211960
2025-02-05	4.71	4.80	4.71	4.80	22158040
2025-02-06	4.84	4.85	4.76	4.79	13925823
2025-02-07	4.80	4.83	4.78	4.81	14592586
2025-02-10	4.85	4.87	4.83	4.83	12247248
2025-02-11	4.82	4.90	4.80	4.90	17587916
2025-02-12	4.88	5.01	4.88	5.01	25035034
2025-02-13	4.95	5.00	4.95	4.99	21506148
2025-02-14	5.03	5.06	4.97	4.99	24233634
2025-02-18	5.02	5.02	4.97	4.99	16837165
2025-02-19	4.94	4.95	4.90	4.95	18498302
2025-02-20	4.97	5.01	4.96	4.99	18406724
2025-02-21	5.00	5.03	4.93	4.94	20721938
2025-02-24	4.99	5.00	4.90	4.90	13566371
2025-02-25	4.94	5.01	4.92	4.99	15397212
2025-02-26	4.95	4.98	4.89	4.90	18179802
2025-02-27	4.91	4.91	4.81	4.83	19011879
2025-02-28	4.82	4.84	4.73	4.80	40079945
2025-03-03	5.09	5.15	4.97	5.01	58126796
2025-03-04	5.03	5.04	4.87	4.88	46152560
2025-03-05	5.00	5.18	4.98	5.17	32209709
2025-03-06	5.18	5.23	5.13	5.16	31519635
2025-03-07	5.17	5.26	5.16	5.23	35615179
2025-03-10	5.22	5.28	5.08	5.14	25137296
2025-03-11	5.20	5.25	5.10	5.15	28341899
2025-03-12	5.17	5.23	5.14	5.20	25903366
2025-03-13	5.17	5.25	5.15	5.20	22466633
2025-03-14	5.29	5.35	5.29	5.33	21499329
2025-03-17	5.35	5.40	5.34	5.39	15886822
2025-03-18	5.37	5.48	5.37	5.42	24555755
2025-03-19	5.41	5.42	5.32	5.36	14042846
2025-03-20	5.29	5.36	5.29	5.33	11463562
2025-03-21	5.32	5.35	5.28	5.31	12022410
2025-03-24	5.32	5.37	5.31	5.33	13389834
2025-03-25	5.37	5.39	5.32	5.33	9780191
2025-03-26	5.34	5.36	5.26	5.26	11516725
2025-03-27	5.25	5.27	5.17	5.20	22325778
2025-03-28	5.30	5.32	5.20	5.21	22355382
2025-03-31	5.18	5.29	5.18	5.27	26802388
2025-04-01	5.40	5.41	5.30	5.34	18968892
2025-04-02	5.28	5.38	5.28	5.35	14208789
2025-04-03	5.12	5.20	4.98	4.98	26862691
2025-04-04	4.90	4.93	4.75	4.78	26029371
2025-04-07	4.64	4.96	4.59	4.68	31359642
2025-04-08	4.75	4.91	4.59	4.65	32364198
2025-04-09	4.58	4.96	4.54	4.93	29412598
2025-04-10	4.89	4.90	4.72	4.82	21599560
2025-04-11	4.82	4.99	4.82	4.96	19300662
2025-04-14	4.96	5.04	4.95	4.98	15997007
2025-04-15	5.05	5.16	5.05	5.14	24542449
2025-04-16	5.11	5.17	5.06	5.08	13898863
2025-04-17	5.14	5.18	5.11	5.11	16342414
2025-04-21	5.08	5.14	5.02	5.07	14968546
2025-04-22	5.24	5.30	5.22	5.28	21369287
2025-04-23	5.29	5.35	5.27	5.31	26687302
2025-04-24	4.95	4.96	4.72	4.86	71796735
2025-04-25	4.95	4.99	4.94	4.99	20965743
2025-04-28	4.92	4.96	4.90	4.91	16936992
2025-04-29	4.92	5.00	4.92	4.97	16213874
2025-04-30	4.93	4.99	4.90	4.99	13928340
2025-05-01	4.99	5.05	4.99	4.99	12679401
2025-05-02	5.02	5.07	5.00	5.01	16021811
2025-05-05	5.00	5.06	5.00	5.01	19450688
2025-05-06	5.01	5.06	5.01	5.03	17045861
2025-05-07	4.99	5.07	4.99	5.06	17821006
2025-05-08	5.04	5.06	4.99	5.03	19405649
2025-05-09	5.08	5.11	5.05	5.09	16115509
2025-05-12	5.16	5.20	5.13	5.20	20136119
2025-05-13	5.17	5.22	5.17	5.18	12143953
2025-05-14	5.19	5.21	5.09	5.09	18986668
2025-05-15	5.12	5.20	5.11	5.19	15721328
2025-05-16	5.17	5.20	5.14	5.19	11119363
2025-05-19	5.18	5.25	5.18	5.24	11782820
2025-05-20	5.26	5.32	5.25	5.31	13727401
2025-05-21	5.32	5.38	5.27	5.34	29625919
2025-05-22	5.34	5.40	5.33	5.36	13116991
2025-05-23	5.28	5.36	5.27	5.34	12311879
2025-05-27	5.45	5.45	5.38	5.41	17753759
2025-05-28	5.42	5.43	5.36	5.39	10924757
2025-05-29	5.38	5.41	5.32	5.35	13198683
2025-05-30	5.22	5.24	5.18	5.22	18861235
2025-06-02	5.23	5.32	5.22	5.31	13350349
2025-06-03	5.27	5.36	5.26	5.34	16226920
2025-06-04	5.38	5.45	5.38	5.41	12053906
2025-06-05	5.44	5.47	5.37	5.39	14501838
2025-06-06	5.42	5.44	5.40	5.41	9334648
2025-06-09	5.40	5.44	5.37	5.43	8572011
2025-06-10	5.41	5.42	5.34	5.35	7443578
2025-06-11	5.35	5.35	5.27	5.28	11214249
2025-06-12	5.29	5.35	5.28	5.32	14290803
2025-06-13	5.22	5.24	5.17	5.19	15360657
2025-06-16	5.26	5.38	5.26	5.30	15755957
2025-06-17	5.26	5.27	5.14	5.15	20993037
2025-06-18	5.15	5.19	5.12	5.17	12936070
2025-06-20	5.18	5.20	5.10	5.13	12966947
2025-06-23	5.04	5.19	5.04	5.17	19214540
2025-06-24	5.22	5.28	5.18	5.20	17141514
2025-06-25	5.20	5.21	5.15	5.17	15345599
2025-06-26	5.05	5.18	5.04	5.16	24893735
2025-06-27	5.16	5.18	5.12	5.17	17806856

Explore More About NOK

Coins representing dividend payouts and trends

NOK Dividend History

Discover Nokia Corporation Sponsored'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

NOK Stock Split History

Discover Nokia Corporation Sponsored'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

NOK Historical Prices

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

Web Analytics