BCRX Historical Prices

Summary

Key Stock Metrics

4.41

(May 2, 2024)

52-Week Low

9.50

(February 20, 2025)

52-Week High

37.25

(March 9, 2000)

All-Time High

8.72

(May 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-04	6.25	6.50	6.00	6.50	415500
1994-03-07	6.63	6.63	6.25	6.25	218400
1994-03-08	6.50	6.63	6.25	6.50	155300
1994-03-09	6.56	6.63	6.50	6.63	54300
1994-03-10	6.75	6.75	6.50	6.63	36900
1994-03-11	6.50	6.63	6.38	6.44	20000
1994-03-14	6.63	6.63	6.38	6.38	19300
1994-03-15	6.38	6.63	6.38	6.38	10400
1994-03-16	6.50	6.50	6.13	6.25	21200
1994-03-17	6.38	6.38	6.13	6.13	2700
1994-03-18	6.19	6.38	6.13	6.25	26000
1994-03-21	6.25	6.38	6.00	6.00	30000
1994-03-22	6.00	6.25	6.00	6.25	39700
1994-03-23	6.25	6.25	6.00	6.25	17600
1994-03-24	6.25	6.38	6.00	6.38	9900
1994-03-25	6.25	6.38	6.13	6.38	16100
1994-03-28	6.38	6.38	6.13	6.13	3300
1994-03-29	6.13	6.38	6.13	6.13	48100
1994-03-30	6.00	6.25	5.75	6.00	45700
1994-03-31	5.75	5.88	5.50	5.50	15200
1994-04-04	5.50	5.75	5.00	5.00	33600
1994-04-05	5.25	5.38	5.13	5.25	23300
1994-04-06	5.25	5.25	5.00	5.00	1200
1994-04-07	5.00	5.00	4.75	5.00	38600
1994-04-08	4.88	5.25	4.88	5.25	46600
1994-04-11	5.25	5.25	5.13	5.19	13400
1994-04-12	5.38	5.38	5.13	5.13	63300
1994-04-13	5.38	5.38	5.00	5.38	27900
1994-04-14	5.13	5.38	4.75	5.00	31000
1994-04-15	5.00	5.00	4.75	5.00	33400
1994-04-18	4.88	5.00	4.75	4.88	14500
1994-04-19	4.63	4.75	4.38	4.50	23300
1994-04-20	4.50	4.50	3.38	3.50	81200
1994-04-21	3.63	4.63	3.38	4.00	195400
1994-04-22	4.00	4.13	3.88	4.00	42100
1994-04-25	4.13	4.25	4.00	4.25	21600
1994-04-26	4.13	4.50	4.13	4.50	18900
1994-04-28	4.63	5.50	4.50	5.38	80300
1994-04-29	5.38	5.75	5.13	5.63	50100
1994-05-02	5.63	5.75	5.38	5.63	41600
1994-05-03	5.75	5.75	5.50	5.50	26900
1994-05-04	5.63	5.63	5.38	5.63	13500
1994-05-05	5.63	5.63	5.38	5.63	10600
1994-05-06	5.50	5.75	5.50	5.75	13500
1994-05-09	5.75	5.75	5.50	5.63	20800
1994-05-10	5.50	5.88	5.50	5.88	8100
1994-05-11	5.88	5.88	5.50	5.75	7400
1994-05-12	5.75	5.75	5.63	5.63	4800
1994-05-13	5.88	5.88	5.63	5.88	5000
1994-05-16	5.63	5.88	5.56	5.56	7700
1994-05-17	5.75	5.75	5.38	5.38	8500
1994-05-18	5.38	5.63	5.38	5.63	10900
1994-05-19	5.63	5.63	5.38	5.63	4100
1994-05-20	5.38	5.50	5.13	5.38	15500
1994-05-23	5.13	5.50	5.13	5.50	1400
1994-05-24	5.19	5.38	5.19	5.38	3000
1994-05-25	5.13	5.13	5.00	5.00	5000
1994-05-26	5.00	5.00	4.63	4.88	16900
1994-05-27	4.63	5.00	4.63	5.00	12600
1994-05-31	4.88	5.25	4.88	5.25	15400
1994-06-01	5.13	5.25	5.00	5.13	14500
1994-06-02	5.25	5.25	5.13	5.25	11300
1994-06-03	5.00	5.13	4.88	5.00	51500
1994-06-06	5.00	5.13	5.00	5.13	12500
1994-06-07	4.88	5.06	4.88	5.00	60000
1994-06-08	5.13	5.13	5.00	5.00	8900
1994-06-09	4.88	5.00	4.50	4.63	21000
1994-06-10	4.75	4.75	4.38	4.75	13100
1994-06-13	4.75	4.75	4.75	4.75	12000
1994-06-14	4.50	4.75	4.50	4.63	11600
1994-06-15	4.75	5.38	4.75	5.38	29800
1994-06-16	5.38	5.38	4.88	4.88	21200
1994-06-17	5.13	5.13	5.00	5.00	5000
1994-06-20	5.13	5.13	5.00	5.00	3100
1994-06-21	5.13	5.13	4.88	4.88	13300
1994-06-22	4.88	5.13	4.88	5.13	2200
1994-06-23	4.75	5.00	4.75	4.88	6600
1994-06-24	4.63	4.63	4.63	4.63	4500
1994-06-27	4.56	4.75	4.50	4.50	6200
1994-06-28	4.50	4.50	4.38	4.38	12600
1994-06-29	4.38	4.38	4.38	4.38	1000
1994-06-30	4.50	5.00	4.13	5.00	76700
1994-07-01	5.00	5.00	4.63	4.88	12900
1994-07-05	4.63	5.13	4.63	4.88	24200
1994-07-06	5.25	5.25	4.88	4.88	15700
1994-07-07	5.13	5.25	4.88	5.00	24000
1994-07-08	5.00	5.13	4.88	5.06	21700
1994-07-11	5.00	5.13	5.00	5.00	15200
1994-07-12	5.13	5.25	4.94	5.25	16400
1994-07-13	5.13	5.25	5.13	5.25	11600
1994-07-14	5.25	5.25	5.00	5.00	5400
1994-07-15	5.00	5.25	5.00	5.25	2300
1994-07-18	5.00	5.25	5.00	5.25	2500
1994-07-19	5.13	5.25	5.00	5.00	8400
1994-07-20	5.25	5.25	5.13	5.13	4100
1994-07-21	5.00	5.25	5.00	5.00	10700
1994-07-22	5.13	5.13	4.75	4.75	20200
1994-07-25	5.00	5.00	4.81	4.81	3400
1994-07-26	5.00	5.00	4.88	5.00	5100
1994-07-27	5.00	5.00	4.88	4.88	4200
1994-07-28	4.88	4.94	4.75	4.75	4300
1994-07-29	4.88	5.00	4.88	4.88	300
1994-08-01	5.00	5.00	4.75	4.88	1400
1994-08-02	4.75	4.75	4.50	4.75	6200
1994-08-03	4.75	4.75	4.75	4.75	1800
1994-08-04	4.75	4.81	4.50	4.63	40000
1994-08-05	4.75	4.75	4.69	4.69	3000
1994-08-08	4.50	4.75	4.50	4.75	1500
1994-08-09	4.75	4.75	4.38	4.50	15300
1994-08-10	4.50	4.50	4.25	4.50	8800
1994-08-12	4.38	4.63	4.38	4.50	66200
1994-08-15	4.56	4.56	4.56	4.56	1000
1994-08-16	4.50	4.63	4.38	4.50	17500
1994-08-17	4.25	4.25	4.25	4.25	1500
1994-08-18	4.63	4.63	4.25	4.63	6800
1994-08-22	4.63	4.63	4.50	4.50	7000
1994-08-23	4.63	4.63	4.13	4.25	40000
1994-08-24	4.50	4.50	4.50	4.50	600
1994-08-25	4.50	4.50	4.13	4.13	1500
1994-08-26	4.50	4.50	4.13	4.50	7400
1994-08-29	4.13	4.25	3.88	4.25	55100
1994-08-30	3.88	4.13	3.88	4.13	21200
1994-08-31	4.13	4.13	4.00	4.13	7900
1994-09-01	4.13	4.13	4.06	4.13	9300
1994-09-02	4.06	4.13	3.75	3.94	61700
1994-09-06	3.75	4.00	3.75	3.75	14600
1994-09-07	3.75	4.00	3.75	3.88	52800
1994-09-08	4.00	4.13	3.75	4.13	78000
1994-09-09	4.13	4.25	4.00	4.25	64000
1994-09-12	4.50	4.50	4.00	4.19	64800
1994-09-13	4.38	4.50	4.13	4.50	66800
1994-09-14	4.63	4.63	4.13	4.13	53700
1994-09-15	4.50	4.75	4.25	4.63	29400
1994-09-16	4.88	4.88	4.50	4.56	33100
1994-09-19	4.88	4.88	4.50	4.88	8100
1994-09-20	4.75	5.25	4.75	5.00	25700
1994-09-21	5.25	5.25	5.00	5.25	18000
1994-09-22	5.25	5.75	5.25	5.75	96100
1994-09-23	5.75	5.75	5.38	5.75	13600
1994-09-26	5.50	5.75	5.50	5.50	14700
1994-09-27	5.75	5.88	5.50	5.75	15000
1994-09-28	5.63	5.88	5.63	5.88	11500
1994-09-29	5.88	5.88	5.50	5.75	18700
1994-09-30	5.50	5.88	5.38	5.50	118900
1994-10-03	5.38	5.38	5.00	5.25	8100
1994-10-04	5.25	5.50	5.25	5.50	6700
1994-10-05	5.25	5.63	5.25	5.38	13400
1994-10-06	5.38	5.38	5.38	5.38	2000
1994-10-07	5.38	5.63	5.38	5.38	17700
1994-10-10	5.50	5.50	5.25	5.25	7600
1994-10-11	5.50	5.50	5.28	5.50	15700
1994-10-12	5.50	5.50	5.25	5.25	7200
1994-10-14	5.38	5.38	5.38	5.38	300
1994-10-17	5.38	5.38	5.25	5.38	6800
1994-10-18	5.13	5.38	5.13	5.38	700
1994-10-19	5.13	5.50	5.13	5.50	9500
1994-10-20	5.50	5.88	5.50	5.88	25700
1994-10-21	5.50	5.88	5.50	5.75	93700
1994-10-24	5.88	6.00	5.75	6.00	19600
1994-10-25	6.00	6.00	5.63	6.00	36500
1994-10-26	6.13	6.13	5.75	6.00	7300
1994-10-27	5.75	6.00	5.75	6.00	4000
1994-10-28	5.88	5.88	5.63	5.75	8400
1994-10-31	5.50	5.75	5.50	5.75	12700
1994-11-01	5.63	5.63	5.44	5.44	15300
1994-11-02	5.38	5.63	5.38	5.63	6900
1994-11-03	5.63	5.63	5.50	5.63	4500
1994-11-04	5.75	5.75	5.50	5.50	3500
1994-11-07	5.38	5.50	5.38	5.38	9300
1994-11-08	5.44	5.50	5.38	5.50	3100
1994-11-09	5.50	5.75	5.38	5.63	10200
1994-11-10	5.63	5.63	5.38	5.38	700
1994-11-11	5.38	5.75	5.38	5.38	9800
1994-11-14	5.75	5.75	5.75	5.75	500
1994-11-15	5.75	5.75	5.75	5.75	1200
1994-11-16	5.38	5.63	5.38	5.63	2300
1994-11-17	5.63	5.63	5.63	5.63	100
1994-11-18	5.38	5.63	5.38	5.38	2300
1994-11-21	5.63	5.63	5.13	5.50	12700
1994-11-22	5.50	5.50	5.25	5.38	25300
1994-11-23	5.13	5.38	5.13	5.38	600
1994-11-25	5.38	5.38	5.38	5.38	100
1994-11-28	5.13	5.38	5.13	5.38	15500
1994-11-29	5.38	5.38	5.00	5.38	10900
1994-11-30	5.25	5.25	5.00	5.13	36400
1994-12-01	5.00	5.25	4.88	4.88	21100
1994-12-02	5.00	5.00	4.75	4.75	7700
1994-12-05	4.63	4.63	4.63	4.63	400
1994-12-06	4.88	4.88	4.50	4.75	14100
1994-12-07	4.63	4.63	4.63	4.63	1300
1994-12-08	4.75	4.75	4.38	4.50	5500
1994-12-09	4.38	4.75	4.38	4.63	14100
1994-12-12	4.63	4.63	4.63	4.63	4200
1994-12-13	4.63	4.88	4.63	4.69	8400
1994-12-14	4.63	4.88	4.63	4.63	11800
1994-12-15	4.63	4.63	4.63	4.63	1900
1994-12-16	4.88	5.13	4.75	5.13	14200
1994-12-19	5.13	5.25	4.88	4.88	6100
1994-12-20	5.25	5.38	5.13	5.19	19500
1994-12-21	5.13	5.13	4.75	5.13	14300
1994-12-22	4.75	5.00	4.75	5.00	2200
1994-12-23	5.00	5.00	5.00	5.00	900
1994-12-27	5.00	5.06	4.75	4.75	47500
1994-12-28	5.00	5.00	4.63	4.88	11700
1994-12-29	4.88	4.88	4.63	4.63	18800
1994-12-30	4.88	4.88	4.63	4.63	12900
1995-01-03	4.88	4.88	4.63	4.88	4500
1995-01-04	4.63	4.88	4.63	4.75	12700
1995-01-05	4.88	4.88	4.88	4.88	300
1995-01-06	4.88	5.00	4.75	5.00	19000
1995-01-09	5.00	5.25	5.00	5.00	3400
1995-01-10	5.25	5.38	5.25	5.25	2800
1995-01-11	5.38	5.38	5.00	5.00	18600
1995-01-12	5.00	5.38	5.00	5.13	16800
1995-01-13	5.25	5.75	5.13	5.75	23600
1995-01-16	5.63	5.63	5.38	5.38	7700
1995-01-17	5.63	5.75	5.50	5.50	41000
1995-01-18	5.75	5.88	5.50	5.81	13300
1995-01-19	5.75	5.88	5.63	5.88	15300
1995-01-20	5.88	5.88	5.63	5.88	2500
1995-01-23	5.88	5.88	5.50	5.75	7900
1995-01-24	5.75	5.75	5.38	5.38	8700
1995-01-25	5.38	5.75	5.38	5.75	2300
1995-01-26	5.38	5.75	5.38	5.75	1200
1995-01-27	5.75	5.88	5.63	5.88	5200
1995-01-30	5.88	5.88	5.63	5.63	17200
1995-01-31	5.50	5.88	5.50	5.50	9600
1995-02-01	5.88	5.88	5.50	5.81	9600
1995-02-02	5.63	5.88	5.63	5.81	11800
1995-02-03	5.75	5.88	5.56	5.75	38700
1995-02-06	6.00	7.00	5.88	6.25	270600
1995-02-07	6.38	6.50	6.25	6.50	53900
1995-02-08	6.50	6.50	6.25	6.38	23800
1995-02-09	6.38	6.50	6.25	6.50	17500
1995-02-10	6.25	6.38	6.13	6.38	25200
1995-02-13	6.38	6.63	6.25	6.38	40200
1995-02-14	6.63	6.63	6.25	6.38	10200
1995-02-15	6.50	6.50	6.00	6.25	20600
1995-02-16	6.38	6.38	6.00	6.38	2700
1995-02-17	6.00	6.25	6.00	6.25	11600
1995-02-21	6.00	6.38	5.88	5.88	26600
1995-02-22	6.00	6.00	5.50	5.63	12300
1995-02-23	5.75	5.75	5.63	5.75	2400
1995-02-24	5.56	5.88	5.50	5.88	12500
1995-02-27	5.88	5.88	5.63	5.63	1100
1995-02-28	5.75	5.75	5.50	5.69	12700
1995-03-01	5.75	5.75	5.25	5.38	39700
1995-03-02	5.25	5.50	5.25	5.25	9600
1995-03-03	5.50	6.00	5.50	5.75	41400
1995-03-06	6.13	6.25	6.00	6.13	18700
1995-03-07	6.25	6.25	6.00	6.25	5100
1995-03-08	6.25	6.50	6.00	6.13	12600
1995-03-09	6.25	6.88	6.25	6.50	142500
1995-03-10	6.50	6.63	6.44	6.50	107400
1995-03-13	6.50	6.75	6.50	6.75	89800
1995-03-14	6.75	6.75	6.50	6.50	24300
1995-03-15	6.75	6.88	6.50	6.50	41200
1995-03-16	6.75	6.88	6.50	6.50	19100
1995-03-17	6.50	6.75	6.50	6.63	14000
1995-03-20	6.75	6.75	6.50	6.63	16300
1995-03-21	6.63	6.75	6.38	6.69	6800
1995-03-22	6.75	6.75	6.38	6.75	24500
1995-03-23	6.75	6.75	6.50	6.63	32800
1995-03-24	6.63	6.63	6.38	6.63	13100
1995-03-27	6.50	6.63	6.38	6.63	2200
1995-03-28	6.38	6.63	6.38	6.63	18100
1995-03-29	6.63	6.63	6.38	6.38	16300
1995-03-30	6.25	6.63	6.25	6.25	2600
1995-03-31	6.25	6.63	6.25	6.25	2000
1995-04-03	6.63	6.63	6.44	6.50	2400
1995-04-04	6.25	6.50	6.13	6.13	13800
1995-04-05	6.38	6.38	6.25	6.38	9000
1995-04-06	6.50	6.50	6.25	6.25	600
1995-04-07	6.50	6.63	6.25	6.25	21700
1995-04-10	6.63	6.63	6.25	6.50	4400
1995-04-11	6.25	6.63	6.25	6.38	17200
1995-04-12	6.63	6.63	6.25	6.50	13800
1995-04-13	6.38	6.63	6.38	6.50	13000
1995-04-17	6.38	6.63	6.38	6.38	3800
1995-04-18	6.63	6.63	6.38	6.50	6300
1995-04-19	6.25	6.38	5.94	5.94	23800
1995-04-20	6.25	6.25	6.25	6.25	700
1995-04-21	6.25	6.25	6.13	6.25	70800
1995-04-24	6.25	6.38	6.00	6.25	10100
1995-04-25	6.00	6.38	6.00	6.00	1200
1995-04-26	6.00	6.38	6.00	6.25	10500
1995-04-27	6.38	6.38	6.38	6.38	4700
1995-04-28	6.13	6.38	6.13	6.38	1400
1995-05-01	6.38	6.50	6.13	6.50	81500
1995-05-02	6.50	6.50	6.31	6.38	5400
1995-05-03	6.38	6.50	6.13	6.50	9900
1995-05-04	6.50	6.50	6.13	6.25	4000
1995-05-05	6.25	6.25	6.00	6.00	500
1995-05-08	6.25	6.25	6.00	6.06	24800
1995-05-09	6.25	6.25	6.00	6.00	6400
1995-05-10	6.00	6.06	5.63	5.81	26600
1995-05-11	5.63	5.88	5.63	5.75	4200
1995-05-12	5.75	5.88	5.50	5.63	22700
1995-05-15	5.88	5.88	5.88	5.88	2200
1995-05-16	5.88	5.88	5.63	5.88	1600
1995-05-17	5.91	6.13	5.88	6.13	15000
1995-05-18	6.13	6.13	5.88	6.13	13300
1995-05-19	6.13	6.13	6.00	6.00	13700
1995-05-22	6.13	6.13	5.88	6.00	13700
1995-05-23	6.13	6.13	6.00	6.00	32900
1995-05-24	6.13	6.13	6.00	6.00	17700
1995-05-25	6.00	6.13	5.88	6.13	58900
1995-05-26	6.13	6.25	5.88	6.25	48900
1995-05-30	6.25	6.25	6.13	6.25	9500
1995-05-31	6.25	9.38	6.13	8.25	272900
1995-06-01	8.00	8.00	7.25	7.75	212400
1995-06-02	7.38	7.63	7.25	7.63	83100
1995-06-05	7.25	8.13	7.25	8.13	142200
1995-06-06	8.13	8.38	8.00	8.13	121000
1995-06-07	8.00	10.75	8.00	10.13	226500
1995-06-08	10.38	10.38	9.75	9.88	165000
1995-06-09	9.75	9.88	9.50	9.75	68500
1995-06-12	9.88	9.88	9.50	9.63	89100
1995-06-13	9.88	9.88	9.63	9.88	88200
1995-06-14	9.88	10.50	9.63	10.50	203400
1995-06-15	10.50	13.00	10.13	12.63	358100
1995-06-16	13.25	13.75	11.63	12.88	327100
1995-06-19	7.75	9.00	6.13	8.75	472800
1995-06-20	8.25	8.75	7.00	7.63	201100
1995-06-21	8.00	8.38	7.75	8.00	88100
1995-06-22	8.50	10.00	8.13	9.75	309500
1995-06-23	9.75	9.75	9.25	9.25	68800
1995-06-26	9.00	9.63	9.00	9.13	60900
1995-06-27	9.13	9.88	9.13	9.50	50000
1995-06-28	9.50	10.00	9.50	9.75	34200
1995-06-29	10.00	10.13	9.56	10.00	71900
1995-06-30	10.00	10.00	9.50	9.63	30100
1995-07-03	9.63	10.00	9.63	10.00	7300
1995-07-05	9.75	10.13	9.75	10.13	56400
1995-07-06	10.13	10.13	9.63	9.63	18800
1995-07-07	10.00	10.13	8.75	9.38	50600
1995-07-10	9.00	9.25	8.75	9.25	24800
1995-07-11	9.13	9.13	8.50	8.75	33700
1995-07-12	8.63	8.75	8.25	8.75	36400
1995-07-13	8.75	9.00	8.25	8.63	52800
1995-07-14	8.63	8.63	8.38	8.63	11800
1995-07-17	8.38	8.63	8.38	8.63	31000
1995-07-18	8.63	8.63	8.38	8.63	20100
1995-07-19	8.00	8.63	7.75	8.13	50400
1995-07-20	8.13	8.50	8.13	8.50	6300
1995-07-21	8.50	8.63	8.13	8.63	28800
1995-07-24	8.63	9.88	8.63	9.75	28100
1995-07-25	10.00	10.00	9.50	9.56	15900
1995-07-26	10.00	10.00	9.25	9.25	14200
1995-07-27	9.50	9.50	9.00	9.50	20000
1995-07-28	9.50	9.50	9.13	9.50	8300
1995-07-31	9.50	9.50	9.50	9.50	200
1995-08-01	9.50	9.50	9.00	9.38	10300
1995-08-02	9.00	9.25	8.25	8.25	31900
1995-08-03	8.75	8.75	8.00	8.75	5900
1995-08-04	8.38	8.63	8.00	8.38	28500
1995-08-07	8.13	8.50	7.88	8.25	18800
1995-08-08	8.25	9.25	8.25	9.25	34800
1995-08-09	9.25	9.25	8.75	9.00	3400
1995-08-10	9.25	9.75	8.75	9.50	50200
1995-08-11	9.38	9.88	9.38	9.63	11000
1995-08-14	9.75	9.75	9.25	9.50	24700
1995-08-15	9.25	9.75	9.00	9.00	10900
1995-08-16	9.38	9.38	9.00	9.00	2300
1995-08-17	9.00	9.38	9.00	9.38	2900
1995-08-18	9.00	9.38	9.00	9.00	6300
1995-08-21	9.00	9.38	8.38	8.44	30900
1995-08-22	8.38	8.50	8.25	8.50	6800
1995-08-23	8.75	9.25	8.63	8.75	23800
1995-08-24	9.13	9.13	9.00	9.00	4400
1995-08-25	8.75	9.00	8.63	8.63	10900
1995-08-28	8.63	9.00	8.50	8.63	11400
1995-08-29	8.75	8.75	8.50	8.50	6100
1995-08-30	8.38	8.75	8.38	8.75	16700
1995-08-31	9.00	9.38	9.00	9.38	32500
1995-09-01	9.38	9.38	9.25	9.25	8500
1995-09-05	9.00	9.88	9.00	9.75	38300
1995-09-06	9.75	10.25	9.75	10.25	23500
1995-09-07	10.25	10.75	9.88	10.25	65800
1995-09-08	10.50	10.50	9.88	10.25	42700
1995-09-11	10.25	10.88	10.25	10.56	78900
1995-09-12	10.75	10.75	10.38	10.63	22300
1995-09-13	10.75	10.88	10.38	10.88	16400
1995-09-14	10.75	11.00	10.38	10.88	31900
1995-09-15	11.00	11.50	10.50	10.50	66200
1995-09-18	10.50	11.00	10.38	10.38	21100
1995-09-19	10.38	10.75	10.25	10.56	53900
1995-09-20	10.25	10.50	10.25	10.50	13900
1995-09-21	10.50	10.50	10.25	10.25	16700
1995-09-22	10.25	11.00	10.00	11.00	62800
1995-09-25	10.63	11.63	10.63	11.13	23900
1995-09-26	11.13	11.88	11.13	11.88	34400
1995-09-27	12.00	12.25	10.38	10.50	95400
1995-09-28	10.25	10.75	10.13	10.25	32800
1995-09-29	10.25	10.50	10.00	10.25	16100
1995-10-02	10.25	10.25	9.13	9.50	41100
1995-10-03	9.50	9.50	9.13	9.38	12800
1995-10-04	9.25	10.13	9.25	9.94	23000
1995-10-05	9.75	10.13	9.75	10.00	25400
1995-10-06	10.13	10.13	9.75	9.75	17000
1995-10-09	9.75	10.00	9.75	9.97	5900
1995-10-10	10.00	10.00	9.50	10.00	7200
1995-10-11	9.75	10.13	9.75	10.13	19600
1995-10-12	10.13	10.13	10.13	10.13	600
1995-10-13	10.13	10.25	10.00	10.25	36300
1995-10-16	10.00	10.50	10.00	10.50	13100
1995-10-17	10.75	10.75	10.38	10.50	23900
1995-10-18	10.38	10.50	10.13	10.25	10100
1995-10-19	10.50	10.50	10.00	10.50	3100
1995-10-20	10.00	10.50	10.00	10.50	31300
1995-10-23	10.50	10.50	9.88	10.13	8400
1995-10-24	9.75	10.25	9.75	10.25	16700
1995-10-25	10.25	10.25	10.00	10.00	5700
1995-10-26	9.75	10.25	9.75	10.25	4900
1995-10-27	10.25	10.25	9.75	10.13	28200
1995-10-30	10.00	10.38	10.00	10.13	10000
1995-10-31	10.63	10.63	10.13	10.38	15400
1995-11-01	10.13	10.50	10.00	10.38	27600
1995-11-02	10.38	11.25	10.38	10.75	37900
1995-11-03	11.25	11.25	10.75	10.75	15400
1995-11-06	10.75	11.00	10.13	10.25	59800
1995-11-07	10.25	10.25	9.25	9.75	62700
1995-11-08	9.75	10.00	9.63	10.00	15500
1995-11-09	9.75	9.88	9.50	9.50	12500
1995-11-10	9.38	9.88	9.38	9.88	10300
1995-11-13	10.00	10.00	9.63	9.88	7800
1995-11-14	10.00	10.00	9.50	10.00	26000
1995-11-15	10.00	10.00	9.64	9.64	3600
1995-11-16	9.63	10.25	9.50	9.50	41400
1995-11-17	9.50	10.00	9.50	9.50	25600
1995-11-20	10.00	10.00	9.50	9.63	2900
1995-11-21	9.88	9.88	9.25	9.25	7200
1995-11-22	9.63	9.63	9.38	9.38	2100
1995-11-27	9.63	9.75	9.25	9.63	12600
1995-11-28	9.75	9.75	9.25	9.50	4100
1995-11-29	9.75	9.75	9.38	9.75	2300
1995-11-30	9.75	9.88	9.75	9.88	5400
1995-12-01	9.88	10.25	9.88	9.88	2600
1995-12-04	9.88	10.25	9.88	10.25	4100
1995-12-05	10.25	10.50	10.00	10.00	47600
1995-12-06	10.25	10.50	10.00	10.25	5800
1995-12-07	10.00	10.50	9.75	9.88	57100
1995-12-08	10.00	10.00	9.50	9.63	27800
1995-12-11	9.50	9.63	9.50	9.63	3200
1995-12-12	9.38	9.63	9.25	9.25	20700
1995-12-13	9.25	9.38	9.25	9.38	4100
1995-12-14	9.75	9.75	9.38	9.38	1400
1995-12-15	9.38	9.38	9.38	9.38	800
1995-12-18	9.25	9.50	8.88	9.00	25000
1995-12-19	8.88	9.13	8.75	8.88	27900
1995-12-20	8.75	9.00	8.50	8.75	31000
1995-12-21	8.63	9.13	8.63	9.13	16500
1995-12-22	9.25	9.25	8.88	9.00	2900
1995-12-26	8.88	9.25	8.75	8.88	30400
1995-12-27	8.88	8.88	8.75	8.88	1400
1995-12-28	8.75	8.88	8.63	8.75	14500
1995-12-29	9.00	9.50	9.00	9.25	35700
1996-01-02	9.25	9.25	9.00	9.25	5800
1996-01-03	9.25	9.25	8.88	9.00	8800
1996-01-04	9.38	9.38	9.00	9.00	25800
1996-01-05	9.25	10.00	8.88	10.00	72700
1996-01-08	10.00	10.00	9.75	10.00	6400
1996-01-09	10.00	10.00	9.63	9.63	27200
1996-01-10	9.75	9.75	9.50	9.50	4400
1996-01-11	9.75	9.75	9.50	9.50	4200
1996-01-12	9.50	10.25	9.50	10.00	76400
1996-01-15	10.00	10.00	9.63	10.00	13200
1996-01-16	9.88	9.88	9.63	9.75	15200
1996-01-17	9.88	9.88	9.50	9.88	5600
1996-01-18	9.88	9.88	9.63	9.75	26600
1996-01-19	9.63	10.00	9.63	9.63	2400
1996-01-22	10.00	10.00	9.63	9.88	2400
1996-01-23	10.00	10.00	9.63	9.88	7600
1996-01-24	9.88	9.88	9.88	9.88	2200
1996-01-25	9.88	9.88	9.50	9.88	12500
1996-01-26	9.50	10.00	9.50	9.75	8400
1996-01-29	10.00	10.00	9.25	9.63	32100
1996-01-30	9.63	9.63	9.13	9.63	9900
1996-01-31	9.25	9.63	9.25	9.63	27200
1996-02-01	9.25	9.75	9.25	9.75	5400
1996-02-02	9.63	9.63	9.13	9.50	30200
1996-02-05	9.13	9.25	9.00	9.25	10000
1996-02-06	9.00	9.25	9.00	9.25	1700
1996-02-07	9.25	9.38	9.13	9.25	8100
1996-02-08	9.50	9.50	9.25	9.25	7100
1996-02-09	9.50	9.75	9.25	9.50	12800
1996-02-12	9.50	9.75	9.50	9.50	8600
1996-02-13	9.75	9.88	9.63	9.75	8600
1996-02-14	9.63	10.13	9.63	9.88	6600
1996-02-15	10.25	10.25	9.88	10.00	2600
1996-02-16	10.13	10.13	9.50	9.50	20100
1996-02-20	9.75	9.75	9.50	9.50	16100
1996-02-21	9.63	9.75	9.50	9.75	15800
1996-02-22	9.88	9.88	9.50	9.88	5700
1996-02-23	10.13	10.13	9.63	9.75	10700
1996-02-26	9.63	9.75	9.50	9.75	4400
1996-02-27	9.75	9.75	9.50	9.63	9000
1996-02-28	9.75	10.13	9.50	9.50	14800
1996-02-29	9.50	9.88	9.50	9.63	10400
1996-03-01	9.75	9.75	9.50	9.63	7800
1996-03-04	9.50	9.75	9.38	9.38	23700
1996-03-05	9.63	9.63	9.38	9.50	18500
1996-03-06	9.75	9.75	9.38	9.50	34000
1996-03-07	9.50	9.50	9.25	9.38	6500
1996-03-08	9.25	9.50	9.13	9.50	5100
1996-03-11	9.13	9.50	9.13	9.13	8600
1996-03-12	9.25	9.50	9.25	9.50	2600
1996-03-13	9.25	9.50	9.25	9.50	6300
1996-03-14	9.50	9.50	9.25	9.50	3400
1996-03-15	9.50	9.50	9.25	9.50	13900
1996-03-18	9.50	9.50	9.25	9.25	10700
1996-03-19	9.25	9.38	9.00	9.25	13000
1996-03-20	9.38	9.38	9.00	9.38	9900
1996-03-21	9.38	9.38	9.00	9.25	35700
1996-03-22	9.38	9.38	9.00	9.25	13500
1996-03-25	9.00	9.25	8.63	9.25	15000
1996-03-26	9.00	9.38	8.75	9.31	46600
1996-03-27	9.38	9.38	9.13	9.25	36700
1996-03-28	9.38	9.38	9.13	9.13	46400
1996-03-29	9.38	9.38	9.38	9.38	4300
1996-04-01	9.38	9.38	9.25	9.25	34100
1996-04-02	9.13	9.38	9.13	9.25	36100
1996-04-03	9.38	9.38	9.13	9.25	33500
1996-04-04	9.38	9.38	9.13	9.38	9400
1996-04-08	9.25	9.38	9.25	9.38	21400
1996-04-09	9.13	9.50	9.13	9.50	46600
1996-04-10	9.50	9.63	9.38	9.56	67800
1996-04-11	9.63	10.25	9.50	10.25	158800
1996-04-12	10.25	13.00	10.25	11.50	365100
1996-04-15	12.00	12.25	11.50	11.88	96000
1996-04-16	11.88	12.25	11.75	12.06	71300
1996-04-17	12.13	12.25	11.75	11.75	30200
1996-04-18	12.25	13.88	12.00	13.50	305500
1996-04-19	13.75	15.25	13.38	14.50	154500
1996-04-22	14.38	14.75	14.00	14.25	141200
1996-04-23	14.63	14.63	13.25	13.63	83300
1996-04-24	13.38	13.63	11.38	13.00	111500
1996-04-25	13.00	14.00	13.00	13.50	82800
1996-04-26	13.50	13.50	12.88	13.50	32100
1996-04-29	13.38	13.38	13.13	13.25	16500
1996-04-30	13.25	13.63	12.75	13.63	35300
1996-05-01	13.75	13.75	12.25	12.75	114300
1996-05-02	12.00	12.50	11.75	11.75	38300
1996-05-03	12.63	13.25	12.38	13.00	116700
1996-05-06	13.13	13.13	12.25	13.00	98100
1996-05-07	13.00	13.00	11.56	11.56	309300
1996-05-08	11.88	11.88	10.50	11.25	316300
1996-05-09	10.75	12.50	10.75	12.00	85000
1996-05-10	12.38	12.75	12.00	12.75	57300
1996-05-13	12.75	12.75	12.38	12.50	38800
1996-05-14	12.50	13.25	12.50	12.75	49100
1996-05-15	13.13	13.13	12.63	13.06	3700
1996-05-16	13.13	14.13	13.00	13.75	120400
1996-05-17	13.50	13.88	12.38	12.63	68900
1996-05-20	12.75	14.00	12.75	14.00	89500
1996-05-21	14.00	15.25	13.88	14.00	144700
1996-05-22	14.38	14.38	13.63	14.25	35600
1996-05-23	14.00	15.38	14.00	14.88	69000
1996-05-24	14.88	14.88	14.00	14.00	52500
1996-05-28	14.00	14.38	13.50	13.56	57900
1996-05-29	13.88	14.00	13.50	14.00	40500
1996-05-30	14.00	14.00	13.63	14.00	38000
1996-05-31	14.00	14.00	13.63	14.00	56400
1996-06-03	15.13	16.75	15.00	15.50	339500
1996-06-04	15.25	16.50	15.25	16.13	139300
1996-06-05	15.88	16.38	14.88	15.00	49500
1996-06-06	15.13	15.25	14.00	15.25	68500
1996-06-07	14.63	15.75	14.63	15.63	23400
1996-06-10	16.00	16.13	15.50	16.13	17400
1996-06-11	15.63	16.25	15.50	15.75	48700
1996-06-12	15.63	16.00	15.50	15.63	14700
1996-06-13	16.00	17.00	15.63	16.75	69500
1996-06-14	16.75	17.00	16.25	16.63	22100
1996-06-17	16.50	18.25	16.50	18.13	62400
1996-06-18	17.75	20.75	17.75	19.00	193100
1996-06-19	19.00	19.50	18.13	18.25	85800
1996-06-20	18.13	18.63	17.13	17.38	72000
1996-06-21	17.75	18.13	17.25	17.50	46900
1996-06-24	17.88	18.25	16.75	17.13	44900
1996-06-25	16.75	17.13	16.63	17.00	29000
1996-06-26	17.00	17.00	16.50	16.88	9000
1996-06-27	17.00	17.00	16.38	16.75	57000
1996-06-28	16.75	17.00	16.38	16.38	15000
1996-07-01	16.25	16.50	16.00	16.00	19800
1996-07-02	16.38	16.38	15.88	16.38	4300
1996-07-03	16.38	16.38	15.88	16.38	7200
1996-07-05	16.38	16.38	15.94	16.38	3200
1996-07-08	16.38	17.13	15.88	16.88	60400
1996-07-09	16.88	16.88	16.13	16.38	48300
1996-07-10	16.38	16.38	15.00	15.50	36200
1996-07-11	15.63	15.63	14.38	14.88	39400
1996-07-12	14.88	15.25	14.50	14.63	35900
1996-07-15	14.75	14.75	13.50	13.63	44000
1996-07-16	14.00	14.00	12.63	13.50	71600
1996-07-17	14.00	14.00	12.00	12.00	80500
1996-07-18	12.00	13.00	11.50	12.25	74400
1996-07-19	12.00	13.50	12.00	13.50	33000
1996-07-22	13.75	14.50	13.50	14.50	48400
1996-07-23	15.50	16.00	14.00	14.00	42500
1996-07-24	13.88	15.63	13.50	13.50	66900
1996-07-25	13.50	14.25	13.50	13.75	18500
1996-07-26	14.13	14.50	13.75	14.13	21400
1996-07-29	14.38	14.38	13.75	14.00	8700
1996-07-30	14.00	14.00	13.50	13.50	20700
1996-07-31	13.00	13.13	12.38	12.75	64400
1996-08-01	12.75	13.00	12.38	12.38	21300
1996-08-02	13.00	13.88	13.00	13.50	21100
1996-08-05	13.50	13.50	13.38	13.38	3800
1996-08-06	13.38	13.38	12.88	13.00	26500
1996-08-07	12.63	13.00	12.63	13.00	21800
1996-08-08	12.75	13.63	12.75	13.63	18600
1996-08-09	13.63	13.63	13.00	13.38	4300
1996-08-12	13.50	14.25	13.50	14.00	12400
1996-08-13	14.13	14.63	14.00	14.25	34800
1996-08-14	14.25	14.25	14.00	14.13	8500
1996-08-15	14.00	14.38	14.00	14.38	17000
1996-08-16	14.38	14.38	14.00	14.00	20500
1996-08-19	13.75	14.25	13.75	14.00	7900
1996-08-20	14.00	14.00	13.75	13.75	10000
1996-08-21	13.50	14.00	13.38	13.38	5700
1996-08-22	13.38	14.00	13.38	14.00	9600
1996-08-23	14.00	14.63	13.63	14.63	38800
1996-08-26	14.25	14.63	14.25	14.25	3500
1996-08-27	14.50	15.50	14.50	14.63	27800
1996-08-28	15.00	15.50	15.00	15.50	15100
1996-08-29	15.50	15.50	14.88	15.50	8000
1996-08-30	15.25	15.25	14.88	15.13	1000
1996-09-03	14.63	15.00	14.38	14.75	11500
1996-09-04	14.75	14.75	14.38	14.38	4300
1996-09-05	14.13	14.50	13.88	13.88	19200
1996-09-06	13.75	14.25	13.75	14.00	8100
1996-09-09	13.75	14.25	13.50	14.25	58300
1996-09-10	14.88	15.50	14.63	15.38	113800
1996-09-11	15.50	15.88	15.00	15.25	140100
1996-09-12	15.13	15.50	14.88	15.25	42200
1996-09-13	15.50	15.50	14.69	14.69	59000
1996-09-16	14.88	14.88	14.50	14.50	28600
1996-09-17	14.75	14.75	14.25	14.75	5700
1996-09-18	14.88	14.88	14.25	14.25	42800
1996-09-19	14.25	14.50	13.25	13.88	55100
1996-09-20	13.25	13.88	12.00	12.50	152200
1996-09-23	12.38	12.75	11.75	12.38	125500
1996-09-24	12.50	12.50	11.44	11.75	138800
1996-09-25	12.00	12.00	11.25	11.63	461600
1996-09-26	11.00	13.63	10.63	12.88	1301600
1996-09-27	13.25	13.25	12.00	12.38	235200
1996-09-30	12.38	13.25	12.38	12.75	97900
1996-10-01	13.25	13.63	12.63	13.00	41700
1996-10-02	12.50	13.25	12.25	12.75	61700
1996-10-03	12.63	12.75	11.88	12.38	54000
1996-10-04	12.38	12.75	11.88	12.50	42600
1996-10-07	12.13	12.50	11.38	11.75	66000
1996-10-08	11.75	12.00	11.38	12.00	46900
1996-10-09	12.00	12.13	11.50	11.88	47200
1996-10-10	11.63	12.00	11.38	11.50	178500
1996-10-11	11.38	11.75	11.25	11.38	112100
1996-10-14	11.38	12.25	11.38	12.00	48100
1996-10-15	12.13	12.50	11.38	11.63	82500
1996-10-16	11.38	11.75	11.38	11.50	35100
1996-10-17	11.75	11.88	11.38	11.50	20700
1996-10-18	11.75	11.75	11.38	11.38	24500
1996-10-21	11.63	12.00	11.38	11.81	55700
1996-10-22	11.88	11.88	11.25	11.50	68200
1996-10-23	11.63	11.63	10.50	11.25	77800
1996-10-24	11.38	11.38	11.00	11.25	89300
1996-10-25	11.00	11.25	10.63	11.13	31800
1996-10-28	11.13	11.13	10.88	10.88	59700
1996-10-29	11.13	11.38	10.75	10.88	54600
1996-10-30	11.13	11.13	10.88	11.13	10200
1996-10-31	11.25	12.50	11.13	11.88	126700
1996-11-01	12.00	12.00	11.50	11.75	31200
1996-11-04	11.75	12.25	11.75	12.25	36400
1996-11-05	12.00	12.50	12.00	12.25	21500
1996-11-06	12.25	12.88	12.25	12.63	53800
1996-11-07	12.25	13.00	12.25	12.88	88500
1996-11-08	12.88	12.88	12.38	12.75	42900
1996-11-11	12.50	13.50	12.50	12.88	45600
1996-11-12	13.00	13.25	12.75	12.75	39600
1996-11-13	13.13	13.25	12.75	13.00	48100
1996-11-14	12.77	13.75	12.77	13.25	53300
1996-11-15	13.75	14.50	13.25	13.75	80300
1996-11-18	13.63	14.00	13.00	14.00	39100
1996-11-19	14.25	14.25	13.38	13.50	77800
1996-11-20	13.50	14.00	13.50	13.63	46300
1996-11-21	13.38	14.00	13.38	14.00	10200
1996-11-22	14.00	14.00	13.38	13.63	9400
1996-11-25	13.50	13.88	13.50	13.88	22200
1996-11-26	13.88	14.00	13.63	14.00	26500
1996-11-27	14.00	14.38	14.00	14.13	63500
1996-11-29	14.38	14.38	14.00	14.25	13500
1996-12-02	13.88	14.38	13.88	14.38	9400
1996-12-03	14.38	14.38	13.63	13.75	15900
1996-12-04	13.75	14.63	13.75	14.25	36100
1996-12-05	14.25	14.50	14.13	14.25	18500
1996-12-06	12.75	13.75	12.75	13.38	52900
1996-12-09	13.88	14.50	13.63	14.38	26600
1996-12-10	14.38	14.75	14.00	14.25	31700
1996-12-11	14.00	14.38	14.00	14.38	23400
1996-12-12	14.75	14.75	14.00	14.00	36300
1996-12-13	14.00	14.38	13.88	14.13	70100
1996-12-16	14.25	14.38	14.00	14.27	58000
1996-12-17	13.88	14.38	13.88	14.38	20500
1996-12-18	14.38	15.25	14.00	15.25	41400
1996-12-19	15.00	15.38	14.50	15.00	49400
1996-12-20	15.38	16.00	15.13	16.00	81500
1996-12-23	15.63	16.75	15.63	16.63	25400
1996-12-24	16.63	16.63	16.00	16.25	4200
1996-12-26	16.25	16.63	16.00	16.63	29700
1996-12-27	16.88	16.88	16.25	16.50	7700
1996-12-30	16.88	17.13	16.50	17.00	27000
1996-12-31	17.00	17.00	16.00	16.38	50000
1997-01-02	16.38	16.38	15.75	15.75	59800
1997-01-03	15.75	16.25	15.75	15.75	42200
1997-01-06	15.75	16.63	15.75	16.50	48400
1997-01-07	16.25	17.00	16.25	16.77	27600
1997-01-08	17.00	17.00	16.25	16.63	15000
1997-01-09	16.25	17.00	16.25	16.75	51500
1997-01-10	16.75	16.75	15.88	15.88	14100
1997-01-13	16.25	16.50	15.88	16.50	6900
1997-01-14	16.50	16.50	15.38	15.63	60600
1997-01-15	15.75	16.00	15.25	16.00	23000
1997-01-16	16.00	16.25	15.63	16.13	18300
1997-01-17	16.13	16.75	16.00	16.50	37400
1997-01-20	17.00	17.00	16.38	16.75	8900
1997-01-21	16.38	17.00	16.38	17.00	20200
1997-01-22	16.63	17.00	16.38	16.38	12400
1997-01-23	16.69	16.75	16.38	16.50	31500
1997-01-24	16.38	16.50	15.75	15.88	86400
1997-01-27	15.75	16.25	15.75	16.00	31000
1997-01-28	15.88	16.25	15.88	15.88	25500
1997-01-29	15.88	16.13	15.88	15.88	19500
1997-01-30	16.13	16.13	15.88	15.88	15200
1997-01-31	15.50	16.00	15.50	15.50	3800
1997-02-03	15.50	16.00	15.50	15.50	15800
1997-02-04	15.75	15.88	15.50	15.75	31200
1997-02-05	15.88	15.88	15.50	15.50	6600
1997-02-06	15.25	15.75	15.25	15.50	8200
1997-02-07	15.75	16.00	15.25	15.25	6700
1997-02-10	15.25	15.75	15.00	15.00	10500
1997-02-11	15.50	15.50	13.75	14.13	150400
1997-02-12	14.50	14.50	13.88	14.13	51500
1997-02-13	14.25	14.75	14.00	14.38	16300
1997-02-14	14.75	14.75	14.38	14.75	6100
1997-02-18	14.38	14.75	14.38	14.50	20400
1997-02-19	14.38	14.88	14.38	14.88	32400
1997-02-20	14.88	14.88	14.38	14.38	30800
1997-02-21	14.88	14.88	14.38	14.88	39300
1997-02-24	14.38	15.00	14.38	15.00	10100
1997-02-25	15.00	15.00	14.38	15.00	14100
1997-02-26	14.50	15.00	14.50	15.00	13400
1997-02-27	15.00	15.13	14.75	15.13	11700
1997-02-28	14.75	15.00	14.75	15.00	44900
1997-03-03	14.75	15.00	14.75	14.75	24200
1997-03-04	14.75	15.00	14.75	14.75	13700
1997-03-05	14.75	15.00	14.38	14.38	23800
1997-03-06	14.88	14.88	14.25	14.25	31100
1997-03-07	14.13	14.25	12.75	12.88	96100
1997-03-10	13.13	13.50	12.75	13.50	17000
1997-03-11	13.75	13.75	13.00	13.00	28600
1997-03-12	13.50	14.13	13.25	13.75	77600
1997-03-13	13.75	13.75	12.75	12.88	49400
1997-03-14	13.00	13.25	12.50	13.00	37100
1997-03-17	12.75	13.00	12.25	12.50	27300
1997-03-18	12.63	12.63	12.00	12.38	24300
1997-03-19	12.50	12.50	12.00	12.00	10700
1997-03-20	12.00	12.25	11.75	12.25	33100
1997-03-21	12.25	12.25	11.88	12.13	26700
1997-03-24	12.25	12.25	11.50	11.75	15900
1997-03-25	12.00	12.00	11.50	11.50	16700
1997-03-26	12.00	12.00	11.50	11.75	18500
1997-03-27	12.00	12.13	11.75	12.13	7300
1997-03-31	12.00	12.00	11.50	11.88	15500
1997-04-01	11.88	12.00	11.50	12.00	3800
1997-04-02	12.00	12.00	11.75	11.75	27400
1997-04-03	12.00	12.00	11.75	12.00	6600
1997-04-04	12.00	12.00	11.88	12.00	3900
1997-04-07	12.00	12.25	11.75	12.00	26300
1997-04-08	11.88	11.88	11.00	11.13	47400
1997-04-09	10.88	11.63	10.88	11.63	8800
1997-04-10	11.63	11.63	11.13	11.63	11900
1997-04-11	11.63	11.75	11.25	11.38	11200
1997-04-14	11.13	11.75	10.88	11.25	27500
1997-04-15	11.50	11.50	11.00	11.13	55300
1997-04-16	11.75	12.75	11.50	12.75	29400
1997-04-17	12.75	12.75	11.88	12.00	31500
1997-04-18	12.13	12.25	11.88	12.00	9100
1997-04-21	12.25	12.25	12.00	12.13	23900
1997-04-22	12.00	12.13	11.75	11.94	2800
1997-04-23	12.25	12.25	11.63	12.00	10000
1997-04-24	11.63	11.75	11.63	11.75	5000
1997-04-25	11.50	11.63	11.25	11.25	9600
1997-04-28	11.25	11.25	10.50	10.88	51400
1997-04-29	10.88	10.88	10.06	10.25	148900
1997-04-30	10.50	11.25	10.25	11.25	53200
1997-05-01	11.25	11.75	11.00	11.63	137400
1997-05-02	11.63	11.88	11.25	11.25	93100
1997-05-05	11.25	11.88	11.13	11.88	45000
1997-05-06	11.88	11.88	11.25	11.88	13700
1997-05-07	12.00	12.75	12.00	12.75	22800
1997-05-08	12.75	14.13	12.75	13.75	51700
1997-05-09	13.75	14.25	13.25	14.25	19100
1997-05-12	13.50	14.75	13.13	13.50	55300
1997-05-13	13.50	13.50	13.13	13.25	12600
1997-05-14	13.50	14.13	13.38	14.13	25500
1997-05-15	14.25	14.25	13.63	14.13	12100
1997-05-16	14.25	14.25	13.63	14.00	5500
1997-05-19	14.00	14.00	13.50	13.50	7800
1997-05-20	14.13	14.13	13.13	13.13	23100
1997-05-21	13.50	14.00	13.13	14.00	32000
1997-05-22	13.50	14.00	13.13	13.38	17300
1997-05-23	13.38	13.75	13.00	13.75	8000
1997-05-27	13.38	13.75	13.38	13.75	1100
1997-05-28	13.38	13.38	12.38	12.75	32700
1997-05-29	12.88	13.38	12.63	13.38	31900
1997-05-30	13.00	13.50	12.75	13.50	12600
1997-06-02	13.00	13.50	13.00	13.50	4700
1997-06-03	13.00	13.50	13.00	13.50	4200
1997-06-04	13.00	13.50	13.00	13.50	5900
1997-06-05	13.00	13.63	13.00	13.63	3700
1997-06-06	13.63	13.63	13.00	13.63	5700
1997-06-09	13.00	14.13	13.00	14.13	25800
1997-06-10	13.88	14.38	13.88	14.38	14100
1997-06-11	13.88	14.38	13.75	13.88	51200
1997-06-12	13.75	14.00	13.75	14.00	15800
1997-06-13	14.00	14.38	13.75	14.00	9800
1997-06-16	13.75	14.25	13.75	14.06	110600
1997-06-17	14.13	14.13	14.00	14.00	13000
1997-06-18	13.88	14.00	13.50	14.00	11100
1997-06-19	13.50	14.00	13.50	14.00	5600
1997-06-20	13.50	14.00	13.50	13.88	19100
1997-06-23	13.50	13.88	13.50	13.88	9800
1997-06-24	13.50	13.88	13.50	13.63	25900
1997-06-25	13.63	13.75	13.38	13.75	18000
1997-06-26	13.38	13.75	13.38	13.75	17700
1997-06-27	13.38	13.88	13.38	13.63	9600
1997-06-30	13.38	13.75	13.38	13.75	6600
1997-07-01	13.38	13.75	13.25	13.63	19100
1997-07-02	13.50	13.50	12.50	13.00	17900
1997-07-03	13.00	13.00	12.13	12.50	11900
1997-07-07	12.00	12.88	11.75	12.25	57300
1997-07-08	12.13	12.38	11.63	11.63	9200
1997-07-09	11.63	12.00	11.63	12.00	4600
1997-07-10	12.00	12.50	11.75	12.25	35200
1997-07-11	11.75	12.25	11.75	11.88	6400
1997-07-14	11.63	12.25	11.63	11.63	4200
1997-07-15	12.00	12.25	11.50	12.00	11600
1997-07-16	11.50	12.38	11.50	11.75	13900
1997-07-17	12.38	12.50	11.88	11.88	13200
1997-07-18	11.75	12.38	11.75	11.75	3100
1997-07-21	12.38	12.38	11.75	12.38	3300
1997-07-22	11.75	12.38	11.75	12.25	3300
1997-07-23	11.88	12.13	11.75	11.88	20300
1997-07-24	11.75	12.00	11.50	11.63	22300
1997-07-25	11.88	11.88	11.38	11.63	12900
1997-07-28	11.13	11.63	10.88	11.25	59000
1997-07-29	11.13	11.25	10.75	11.25	25300
1997-07-30	10.75	11.50	10.75	11.00	13000
1997-07-31	11.38	11.75	11.25	11.75	14500
1997-08-01	11.75	11.75	11.25	11.63	1900
1997-08-04	11.50	11.88	11.38	11.88	10300
1997-08-05	12.00	12.13	11.75	11.88	14900
1997-08-06	12.00	12.13	11.75	12.13	4300
1997-08-07	12.13	12.13	11.75	12.00	10500
1997-08-08	12.00	12.00	11.00	11.00	22500
1997-08-11	11.38	11.38	10.75	11.00	19200
1997-08-12	11.00	11.38	10.88	11.25	22000
1997-08-13	11.38	11.75	11.38	11.75	9000
1997-08-14	11.50	11.75	11.38	11.50	3100
1997-08-15	11.75	11.75	11.38	11.75	4500
1997-08-18	11.75	12.25	11.56	12.13	13100
1997-08-19	12.13	12.25	11.50	12.13	28400
1997-08-20	11.88	12.13	11.75	12.13	7200
1997-08-21	11.77	12.13	11.75	11.77	3900
1997-08-22	11.38	11.88	11.38	11.75	8500
1997-08-25	11.50	11.88	11.25	11.88	15600
1997-08-26	11.88	11.88	11.38	11.88	3400
1997-08-27	11.63	11.63	11.25	11.38	7300
1997-08-28	11.38	11.63	11.00	11.00	29500
1997-08-29	11.00	11.50	10.75	11.38	36500
1997-09-02	11.25	11.75	11.13	11.75	22800
1997-09-03	11.75	12.75	11.50	12.50	66400
1997-09-04	12.63	12.63	12.00	12.38	8800
1997-09-05	12.50	12.75	12.50	12.56	56800
1997-09-08	12.75	12.75	12.13	12.50	45400
1997-09-09	12.50	12.50	11.88	12.00	30500
1997-09-10	11.88	12.00	11.25	11.50	69500
1997-09-11	11.50	11.63	11.25	11.63	16600
1997-09-12	11.63	11.75	11.63	11.63	13200
1997-09-15	11.75	11.75	9.25	9.50	236300
1997-09-16	9.63	9.88	9.25	9.50	367000
1997-09-17	9.63	9.88	9.50	9.75	114000
1997-09-18	9.75	9.75	9.50	9.75	36300
1997-09-19	9.50	9.75	9.50	9.63	56600
1997-09-22	9.88	9.88	9.63	9.75	38600
1997-09-23	9.75	9.75	9.63	9.75	24500
1997-09-24	9.75	9.75	9.63	9.63	15100
1997-09-25	9.63	9.75	9.38	9.50	71400
1997-09-26	4.75	6.38	4.25	6.25	1201600
1997-09-29	6.13	6.63	6.06	6.13	226000
1997-09-30	6.13	8.00	6.13	8.00	273600
1997-10-01	7.75	8.38	7.13	7.50	204600
1997-10-02	7.50	7.63	6.81	7.00	82800
1997-10-03	7.00	7.13	6.75	6.94	95800
1997-10-06	6.75	7.00	6.69	6.88	37800
1997-10-07	6.63	7.00	6.50	7.00	58200
1997-10-08	7.13	7.25	7.00	7.00	66300
1997-10-09	7.00	7.25	7.00	7.25	25000
1997-10-10	7.00	7.25	6.75	7.00	24300
1997-10-13	7.25	7.50	7.13	7.13	27600
1997-10-14	7.50	7.63	7.00	7.56	88800
1997-10-15	7.38	7.56	7.13	7.56	73700
1997-10-16	7.38	7.50	7.38	7.38	69800
1997-10-17	7.63	7.63	7.38	7.50	35800
1997-10-20	7.50	7.63	7.38	7.63	5100
1997-10-21	7.63	8.00	7.59	7.88	117100
1997-10-22	7.75	8.00	7.75	8.00	27000
1997-10-23	7.63	8.00	7.50	7.75	24800
1997-10-24	7.63	8.00	7.63	7.75	13600
1997-10-27	7.53	7.75	7.50	7.53	98700
1997-10-28	7.50	7.50	6.88	7.25	100400
1997-10-29	7.50	7.50	7.25	7.50	45400
1997-10-30	7.50	7.50	7.25	7.38	21200
1997-10-31	7.25	7.50	7.25	7.38	58600
1997-11-03	7.38	7.63	7.38	7.56	56300
1997-11-04	7.66	7.69	7.50	7.63	66400
1997-11-05	7.63	7.63	7.50	7.50	18500
1997-11-06	7.88	7.88	7.50	7.50	26800
1997-11-07	7.25	7.63	7.25	7.50	23800
1997-11-10	7.63	7.63	7.25	7.50	27700
1997-11-11	7.38	7.63	7.38	7.50	26000
1997-11-12	7.25	7.50	7.25	7.50	86000
1997-11-13	7.50	7.50	7.38	7.38	32000
1997-11-14	7.38	7.50	7.38	7.44	40900
1997-11-17	7.25	7.75	7.25	7.50	69000
1997-11-18	7.50	7.63	7.38	7.56	55500
1997-11-19	7.44	7.56	7.44	7.56	55400
1997-11-20	7.69	7.75	7.50	7.63	55400
1997-11-21	7.63	7.63	7.25	7.63	53200
1997-11-24	7.38	7.50	7.25	7.25	28000
1997-11-25	7.25	7.31	6.63	7.00	36600
1997-11-26	7.00	7.06	6.63	7.06	39300
1997-11-28	7.00	7.25	7.00	7.13	12600
1997-12-01	7.13	7.38	6.88	7.00	59300
1997-12-02	7.00	7.13	6.75	6.75	112300
1997-12-03	6.75	7.00	6.75	6.75	26400
1997-12-04	6.75	6.94	6.75	6.75	47000
1997-12-05	6.75	6.94	6.63	6.75	47800
1997-12-08	6.75	6.75	6.25	6.38	95000
1997-12-09	6.38	6.63	6.38	6.50	64100
1997-12-10	6.50	6.56	6.38	6.50	42200
1997-12-11	6.38	6.75	6.38	6.50	84900
1997-12-12	6.50	6.69	6.50	6.50	28500
1997-12-15	6.50	6.88	6.50	6.75	27000
1997-12-16	6.75	6.75	6.50	6.69	115100
1997-12-17	6.63	7.00	6.63	6.75	69500
1997-12-18	6.94	7.38	6.75	7.13	51200
1997-12-19	7.00	7.63	7.00	7.50	33800
1997-12-22	7.50	7.50	6.88	6.88	32800
1997-12-23	7.00	7.00	6.75	6.88	66100
1997-12-24	6.88	7.00	6.88	6.88	12700
1997-12-26	6.88	7.13	6.88	6.88	4900
1997-12-29	6.88	7.00	6.75	6.75	110000
1997-12-30	6.63	6.94	6.63	6.63	130800
1997-12-31	6.63	7.06	6.50	7.00	185600
1998-01-02	7.00	7.13	6.88	7.13	15700
1998-01-05	7.09	7.25	7.00	7.13	29600
1998-01-06	7.13	7.63	7.13	7.63	45600
1998-01-07	7.50	8.44	7.50	8.44	89500
1998-01-08	8.44	9.06	8.13	8.75	53700
1998-01-09	9.00	9.50	8.75	9.00	37500
1998-01-12	9.00	9.50	9.00	9.00	191000
1998-01-13	9.00	9.00	8.88	8.88	14700
1998-01-14	8.75	9.00	8.75	8.81	40800
1998-01-15	8.75	8.88	8.00	8.13	20300
1998-01-16	8.13	8.38	8.13	8.38	26700
1998-01-20	8.38	8.38	8.13	8.25	13100
1998-01-21	8.38	8.38	7.88	7.88	27100
1998-01-22	7.88	8.13	7.50	7.63	28400
1998-01-23	7.50	7.75	7.25	7.44	10300
1998-01-26	7.63	7.88	7.25	7.84	22100
1998-01-27	7.50	7.88	7.50	7.69	9000
1998-01-28	7.56	7.69	7.56	7.69	5500
1998-01-29	7.88	7.88	7.50	7.50	9800
1998-01-30	7.50	7.75	7.50	7.50	49000
1998-02-02	7.88	7.88	7.56	7.56	18900
1998-02-03	7.56	7.88	7.50	7.50	23200
1998-02-04	7.50	7.88	7.50	7.75	13000
1998-02-05	7.50	7.88	7.50	7.75	13200
1998-02-06	7.88	8.00	7.88	8.00	8800
1998-02-09	8.00	8.00	7.63	8.00	8000
1998-02-10	8.00	8.00	7.50	7.50	24000
1998-02-11	7.50	8.00	7.50	7.75	32700
1998-02-12	7.63	7.63	7.50	7.63	26200
1998-02-13	7.50	7.63	7.38	7.63	125700
1998-02-17	7.63	8.13	7.63	8.00	22400
1998-02-18	7.88	8.13	7.88	8.06	27700
1998-02-19	8.06	8.13	7.75	8.06	19100
1998-02-20	8.00	8.13	7.75	7.81	22500
1998-02-23	7.75	8.13	7.75	7.75	38700
1998-02-24	7.75	7.88	7.75	7.75	2800
1998-02-25	7.88	7.88	7.63	7.81	11900
1998-02-26	7.69	7.81	7.69	7.81	21900
1998-02-27	7.69	7.81	7.69	7.69	5500
1998-03-02	7.81	7.81	7.63	7.75	38500
1998-03-03	7.63	7.75	7.63	7.75	8000
1998-03-04	7.75	7.75	7.56	7.75	2600
1998-03-05	7.50	7.75	7.50	7.56	9600
1998-03-06	7.75	7.75	7.56	7.75	2200
1998-03-09	7.50	7.75	7.50	7.56	4100
1998-03-10	7.50	7.75	7.50	7.56	8200
1998-03-11	7.50	7.75	7.50	7.63	8100
1998-03-12	7.75	7.75	7.50	7.63	14400
1998-03-13	7.50	8.00	7.50	8.00	51400
1998-03-16	8.00	8.13	7.88	8.00	40200
1998-03-17	8.13	8.13	7.88	7.94	6200
1998-03-18	8.00	8.00	7.81	7.88	15400
1998-03-19	7.81	8.00	7.75	7.75	33000
1998-03-20	7.88	7.88	7.50	7.50	23300
1998-03-23	7.50	7.88	7.50	7.69	4200
1998-03-24	7.50	7.75	7.44	7.44	40700
1998-03-25	7.63	7.88	7.63	7.69	56400
1998-03-26	7.69	7.69	7.50	7.63	24900
1998-03-27	7.50	7.63	7.50	7.50	21300
1998-03-30	7.50	7.50	6.88	7.25	29900
1998-03-31	7.00	7.50	7.00	7.50	19100
1998-04-01	7.50	7.56	7.50	7.56	23200
1998-04-02	7.56	7.56	7.50	7.50	18400
1998-04-03	7.50	7.56	7.00	7.00	29900
1998-04-06	7.00	7.13	6.88	7.00	54700
1998-04-07	7.00	7.25	7.00	7.00	17700
1998-04-08	6.88	7.38	6.88	6.88	20000
1998-04-09	6.75	7.00	6.75	6.88	44400
1998-04-13	6.75	6.88	6.25	6.75	54200
1998-04-14	6.50	6.88	6.50	6.63	16100
1998-04-15	6.75	6.88	6.63	6.88	26100
1998-04-16	6.88	6.88	6.50	6.63	39900
1998-04-17	6.75	9.00	6.63	9.00	212100
1998-04-20	8.69	9.00	8.25	8.38	86200
1998-04-21	8.25	8.88	8.13	8.63	38800
1998-04-22	8.25	8.88	8.25	8.50	14100
1998-04-23	8.50	8.88	8.50	8.63	12900
1998-04-24	8.38	8.88	8.25	8.63	34200
1998-04-27	8.63	8.63	8.38	8.38	9000
1998-04-28	8.50	8.63	8.25	8.56	19300
1998-04-29	7.88	7.88	6.75	7.75	70700
1998-04-30	7.56	8.88	7.56	8.38	43700
1998-05-01	8.63	9.00	8.25	8.88	22800
1998-05-04	8.88	9.13	8.75	8.94	46000
1998-05-05	8.88	9.00	8.88	9.00	36200
1998-05-06	9.00	9.00	8.75	9.00	10600
1998-05-07	8.75	8.75	8.13	8.13	23100
1998-05-08	8.50	9.00	8.50	8.63	29300
1998-05-11	8.88	9.00	8.63	8.75	14800
1998-05-12	8.94	8.94	8.50	8.50	24000
1998-05-13	8.50	8.81	8.50	8.75	15500
1998-05-14	8.94	9.00	8.63	8.75	66900
1998-05-15	8.75	8.75	8.38	8.56	21200
1998-05-18	8.75	8.75	7.88	7.88	33400
1998-05-19	8.25	8.38	8.00	8.13	10600
1998-05-20	8.13	8.13	7.88	8.13	9500
1998-05-21	8.38	8.38	7.94	8.25	2900
1998-05-22	7.88	8.38	7.69	8.00	38700
1998-05-26	8.13	8.25	7.56	7.88	19700
1998-05-27	7.56	7.75	7.38	7.75	24800
1998-05-28	7.75	7.75	7.75	7.75	1000
1998-05-29	8.00	8.06	8.00	8.06	12500
1998-06-01	8.00	8.06	7.75	7.75	13900
1998-06-02	7.75	8.00	7.75	7.94	18400
1998-06-03	7.75	7.88	6.75	7.13	32200
1998-06-04	7.13	7.13	6.88	6.88	14600
1998-06-05	6.88	7.00	6.88	7.00	6500
1998-06-08	7.38	7.38	6.94	6.94	7000
1998-06-09	6.94	7.38	6.88	7.00	15800
1998-06-10	7.00	7.13	6.88	6.88	2400
1998-06-11	6.88	7.13	6.00	6.13	40500
1998-06-12	6.38	6.50	6.31	6.31	27600
1998-06-15	6.50	6.50	6.06	6.13	9000
1998-06-16	6.25	6.50	6.13	6.38	14700
1998-06-17	6.50	7.38	6.38	7.25	50700
1998-06-18	6.88	6.88	6.75	6.88	8300
1998-06-19	6.88	6.88	6.75	6.81	11000
1998-06-22	7.00	7.25	6.75	7.00	24700
1998-06-23	7.50	7.50	7.00	7.25	4500
1998-06-24	7.06	7.75	7.06	7.50	22700
1998-06-25	7.75	8.06	7.75	7.75	36200
1998-06-29	8.00	8.00	7.75	7.75	27100
1998-06-30	7.75	8.00	7.75	7.81	34400
1998-07-01	8.00	8.00	7.06	7.75	66100
1998-07-02	7.75	7.88	7.63	7.75	82100
1998-07-06	7.88	7.88	7.50	7.50	9600
1998-07-07	7.50	7.88	7.50	7.69	15900
1998-07-08	7.88	7.88	7.06	7.50	25500
1998-07-09	7.38	7.81	7.38	7.63	30300
1998-07-10	7.63	7.75	7.63	7.75	5100
1998-07-13	7.88	7.88	7.13	7.13	21200
1998-07-14	7.13	7.50	7.13	7.44	10100
1998-07-15	7.38	7.56	7.00	7.38	18600
1998-07-16	7.38	7.50	7.38	7.38	19900
1998-07-17	7.50	7.69	7.38	7.38	15700
1998-07-20	7.38	7.75	7.38	7.63	32500
1998-07-21	7.50	7.75	7.50	7.75	18800
1998-07-22	7.50	7.63	7.38	7.50	22800
1998-07-23	7.50	7.63	7.00	7.00	28800
1998-07-24	7.00	7.13	6.75	6.75	20200
1998-07-27	6.75	6.88	6.50	6.88	6800
1998-07-28	7.00	7.00	6.88	6.88	12300
1998-07-29	6.88	7.25	6.88	7.25	9600
1998-07-30	7.00	7.25	7.00	7.00	5000
1998-07-31	7.25	7.25	7.00	7.00	4900
1998-08-03	7.25	7.25	6.81	7.00	25900
1998-08-04	6.81	7.13	6.00	6.00	42600
1998-08-05	6.50	6.75	6.50	6.75	31300
1998-08-06	6.63	6.69	6.50	6.50	11600
1998-08-07	6.63	6.75	6.38	6.75	6600
1998-08-10	6.75	6.75	6.13	6.13	9700
1998-08-11	6.00	6.75	6.00	6.50	13900
1998-08-12	6.25	6.63	6.25	6.25	5900
1998-08-13	6.50	6.50	6.25	6.25	28300
1998-08-14	6.88	7.00	6.25	6.50	22600
1998-08-17	7.00	7.25	6.63	6.63	6900
1998-08-18	6.63	7.25	6.63	7.19	29200
1998-08-19	7.25	7.50	6.88	7.00	5300
1998-08-20	7.06	7.06	7.00	7.00	5600
1998-08-21	6.75	6.81	6.63	6.81	18900
1998-08-24	6.63	6.88	6.63	6.63	16000
1998-08-25	6.94	6.94	6.75	6.81	39400
1998-08-26	6.75	6.94	6.63	6.81	26400
1998-08-27	6.50	6.63	6.13	6.13	105100
1998-08-28	6.38	6.63	6.13	6.13	14300
1998-08-31	6.13	6.88	6.13	6.13	26800
1998-09-01	6.13	6.38	6.00	6.25	15500
1998-09-02	6.50	6.75	6.00	6.50	10200
1998-09-03	6.25	6.44	6.25	6.44	8600
1998-09-04	6.63	6.75	6.25	6.75	13100
1998-09-08	6.75	6.88	6.25	6.88	12700
1998-09-09	6.88	7.25	6.50	7.25	25600
1998-09-10	7.00	7.13	6.50	7.13	6400
1998-09-11	7.00	7.00	6.50	6.75	22800
1998-09-14	6.63	6.75	6.50	6.50	12400
1998-09-15	7.44	7.44	6.81	7.00	128400
1998-09-16	7.44	7.97	7.13	7.25	272400
1998-09-17	7.13	7.13	7.00	7.00	157300
1998-09-18	7.06	7.25	7.00	7.00	64400
1998-09-21	7.00	7.06	6.81	7.00	34100
1998-09-22	7.06	7.50	7.00	7.03	69000
1998-09-23	7.50	7.50	7.00	7.00	43400
1998-09-24	7.00	7.25	7.00	7.13	8300
1998-09-25	7.00	7.13	7.00	7.00	22100
1998-09-28	7.13	7.13	6.50	7.00	189300
1998-09-29	7.00	7.00	6.50	6.75	41600
1998-09-30	6.88	7.13	6.50	7.00	19000
1998-10-01	6.88	6.88	6.75	6.75	25100
1998-10-02	6.75	7.00	6.38	6.38	10400
1998-10-05	6.94	6.94	6.00	6.00	25100
1998-10-06	6.13	6.25	5.75	6.00	23100
1998-10-07	5.88	5.88	4.38	4.56	105300
1998-10-08	4.75	6.00	4.50	5.88	102100
1998-10-09	6.13	6.50	5.75	6.00	10300
1998-10-12	6.50	6.50	6.00	6.00	10300
1998-10-13	6.00	6.00	5.88	5.88	57900
1998-10-14	5.88	5.88	5.50	5.50	33500
1998-10-15	5.50	5.75	5.06	5.25	33700
1998-10-16	5.00	5.75	5.00	5.75	38300
1998-10-19	5.38	5.63	5.38	5.56	9600
1998-10-20	5.75	6.25	5.75	5.75	27300
1998-10-21	5.50	6.50	5.50	6.50	23900
1998-10-22	6.44	6.75	6.00	6.50	26800
1998-10-23	5.88	6.75	5.88	6.75	20700
1998-10-26	6.38	6.75	6.25	6.75	10200
1998-10-27	6.75	7.25	6.50	6.69	50000
1998-10-28	6.63	7.00	6.50	6.88	6800
1998-10-29	7.00	7.00	6.75	6.75	5700
1998-10-30	7.00	7.19	6.75	6.75	50200
1998-11-02	6.50	6.56	6.50	6.56	4800
1998-11-03	6.63	6.63	6.25	6.25	26500
1998-11-04	6.25	6.50	6.25	6.50	1200
1998-11-05	6.50	6.50	6.25	6.38	13100
1998-11-06	6.25	6.50	6.25	6.25	2800
1998-11-09	6.25	6.25	6.25	6.25	200
1998-11-10	6.06	6.38	6.00	6.06	8200
1998-11-11	6.00	6.13	6.00	6.06	4700
1998-11-12	6.00	6.25	6.00	6.25	4700
1998-11-13	6.00	6.75	6.00	6.44	14500
1998-11-16	6.38	6.63	6.25	6.25	30000
1998-11-17	6.25	6.63	6.25	6.25	18500
1998-11-18	6.50	6.50	6.47	6.50	1600
1998-11-19	6.50	7.25	6.25	7.00	52800
1998-11-20	7.00	7.00	6.50	6.50	9300
1998-11-23	6.75	6.75	6.50	6.63	8500
1998-11-24	6.63	6.94	6.38	6.50	27700
1998-11-25	6.88	6.88	6.38	6.38	2100
1998-11-27	6.75	6.75	6.38	6.56	16400
1998-11-30	6.81	7.00	6.50	6.75	49800
1998-12-01	6.88	6.88	6.63	6.75	12100
1998-12-02	6.72	6.94	6.56	6.69	27400
1998-12-03	6.94	6.94	6.38	6.50	13300
1998-12-04	6.38	6.69	6.38	6.69	14300
1998-12-07	6.88	6.88	6.38	6.38	14000
1998-12-08	6.38	6.38	5.88	5.94	37300
1998-12-09	6.25	6.25	5.50	5.75	46100
1998-12-10	5.75	6.13	5.75	5.88	11300
1998-12-11	6.19	6.38	5.88	5.88	42200
1998-12-14	5.88	6.50	5.88	6.50	18400
1998-12-15	5.88	6.63	5.88	6.25	19900
1998-12-16	6.19	8.44	6.13	7.81	269200
1998-12-17	7.75	8.00	7.25	7.38	63900
1998-12-18	7.50	7.63	7.00	7.19	29600
1998-12-21	7.38	7.50	7.25	7.44	18900
1998-12-22	7.44	7.63	7.13	7.44	23400
1998-12-23	7.63	7.75	7.38	7.75	7900
1998-12-24	7.50	7.69	7.50	7.63	5600
1998-12-28	7.69	7.88	7.19	7.50	37100
1998-12-29	7.63	7.75	7.38	7.44	13500
1998-12-30	7.44	7.50	7.38	7.50	20200
1998-12-31	7.44	7.50	7.00	7.00	62000
1999-01-04	6.81	7.25	6.75	7.13	28500
1999-01-05	7.25	7.75	7.25	7.75	10900
1999-01-06	7.75	8.25	7.25	8.25	23100
1999-01-07	8.00	8.50	7.50	7.50	38000
1999-01-08	8.00	8.13	7.63	7.88	51500
1999-01-11	8.13	8.13	7.88	8.11	19200
1999-01-12	8.00	8.25	7.75	7.75	30300
1999-01-13	7.63	7.75	7.63	7.75	13500
1999-01-14	8.00	8.25	7.63	8.19	26500
1999-01-15	7.88	8.13	7.75	8.00	13900
1999-01-19	8.19	8.50	8.00	8.38	36000
1999-01-20	8.00	8.63	8.00	8.13	30500
1999-01-21	8.13	8.13	7.88	7.88	29800
1999-01-22	8.13	8.31	7.75	8.31	24300
1999-01-25	7.88	8.75	7.88	8.38	15900
1999-01-26	8.38	9.00	8.38	8.75	46400
1999-01-27	8.38	9.50	8.38	9.50	89700
1999-01-28	9.50	9.50	9.13	9.25	10900
1999-01-29	9.25	9.75	9.00	9.75	43400
1999-02-01	9.75	11.00	9.44	10.50	84200
1999-02-02	10.13	10.63	9.81	9.94	42100
1999-02-03	10.13	10.63	9.75	9.81	21000
1999-02-04	9.88	9.94	9.88	9.94	12000
1999-02-05	10.13	10.19	9.81	9.94	27800
1999-02-08	9.88	10.13	9.63	9.69	26000
1999-02-09	9.63	9.63	9.38	9.50	55800
1999-02-10	9.75	10.00	9.50	10.00	30400
1999-02-11	9.75	9.75	9.63	9.63	8700
1999-02-12	9.50	9.75	9.50	9.75	13200
1999-02-16	10.00	10.00	9.75	9.75	18400
1999-02-17	9.75	9.88	9.75	9.75	21300
1999-02-18	9.75	9.88	9.75	9.81	13900
1999-02-19	9.88	9.94	9.50	9.50	50400
1999-02-22	9.50	9.50	9.38	9.38	27200
1999-02-23	9.25	9.63	9.25	9.38	30500
1999-02-24	9.38	9.38	9.38	9.38	5100
1999-02-25	9.25	9.25	8.75	9.00	17700
1999-02-26	9.00	9.25	9.00	9.00	9300
1999-03-01	9.00	9.25	9.00	9.00	10800
1999-03-02	9.00	9.38	9.00	9.00	23500
1999-03-03	9.06	9.25	9.06	9.25	700
1999-03-04	8.88	9.25	8.88	9.09	17400
1999-03-05	9.25	9.25	9.06	9.19	10500
1999-03-08	9.25	9.63	9.06	9.63	48200
1999-03-09	9.13	10.00	9.13	9.56	28000
1999-03-10	9.56	9.56	8.88	9.38	6800
1999-03-11	9.00	9.13	9.00	9.00	7000
1999-03-12	9.25	9.25	9.00	9.00	20900
1999-03-15	9.13	9.13	9.00	9.00	15000
1999-03-16	9.13	9.16	9.13	9.13	17000
1999-03-17	9.06	9.13	9.00	9.00	23000
1999-03-18	8.75	8.75	8.75	8.75	6500
1999-03-19	8.56	8.56	7.94	7.94	40100
1999-03-22	7.88	8.13	7.50	7.50	27200
1999-03-23	7.50	7.50	6.50	6.88	22600
1999-03-24	7.00	7.19	6.63	7.19	8900
1999-03-25	7.19	7.38	7.00	7.00	10100
1999-03-26	7.06	7.63	7.06	7.31	13500
1999-03-29	7.06	7.31	7.06	7.25	26800
1999-03-30	7.38	7.38	7.31	7.31	10000
1999-03-31	7.75	7.75	6.38	6.38	81400
1999-04-01	6.75	7.13	6.56	7.13	44000
1999-04-05	6.75	7.25	6.75	7.25	8800
1999-04-06	6.88	7.25	6.38	6.38	27100
1999-04-07	6.38	6.88	6.38	6.75	30100
1999-04-08	6.88	7.00	6.63	6.88	20800
1999-04-09	6.75	6.88	6.75	6.75	8600
1999-04-12	6.63	6.88	6.63	6.81	4500
1999-04-13	6.88	6.88	6.63	6.88	19700
1999-04-14	6.88	7.00	6.63	6.75	15800
1999-04-15	6.63	7.50	6.63	7.50	15900
1999-04-16	7.00	7.69	7.00	7.63	2700
1999-04-19	7.50	7.50	7.00	7.38	6200
1999-04-20	7.00	7.50	7.00	7.50	2500
1999-04-21	7.00	7.13	7.00	7.13	3200
1999-04-22	7.56	8.00	7.00	7.31	26800
1999-04-23	7.50	7.50	7.25	7.50	15200
1999-04-26	7.63	7.88	7.50	7.75	16800
1999-04-27	7.75	7.75	7.25	7.25	4800
1999-04-28	7.38	7.38	7.00	7.00	42100
1999-04-29	6.88	7.38	6.75	7.38	7800
1999-04-30	7.50	7.50	6.50	7.00	10900
1999-05-03	6.75	7.13	6.75	7.13	300
1999-05-04	7.25	7.63	7.25	7.63	10000
1999-05-05	7.63	7.63	7.25	7.63	2800
1999-05-06	7.50	7.75	7.50	7.50	16300
1999-05-07	7.00	7.50	6.94	7.50	10400
1999-05-10	7.50	7.50	6.94	6.94	2900
1999-05-11	7.50	7.75	6.94	6.94	7000
1999-05-12	7.75	7.75	6.94	6.94	10300
1999-05-13	7.38	7.63	7.13	7.63	29200
1999-05-14	7.75	8.06	7.50	8.06	29300
1999-05-17	8.06	8.69	8.06	8.38	32600
1999-05-18	8.44	8.44	8.25	8.31	16200
1999-05-19	8.00	8.25	8.00	8.19	5700
1999-05-20	8.00	8.25	8.00	8.00	55800
1999-05-21	8.25	8.38	8.00	8.38	5900
1999-05-24	8.19	8.19	8.00	8.19	11400
1999-05-25	8.19	8.25	8.06	8.06	20200
1999-05-26	8.38	8.38	8.19	8.38	11600
1999-05-27	8.38	8.38	8.19	8.19	10400
1999-05-28	8.38	8.38	8.00	8.00	9400
1999-06-01	8.00	8.38	8.00	8.31	4500
1999-06-02	8.19	9.38	8.19	9.13	49600
1999-06-03	9.00	9.41	8.88	9.41	19600
1999-06-04	9.45	9.50	9.03	9.13	11500
1999-06-07	9.03	9.50	9.03	9.19	14000
1999-06-08	9.13	9.50	9.13	9.50	25400
1999-06-09	9.25	9.38	9.25	9.38	1400
1999-06-10	9.13	9.50	9.13	9.25	20700
1999-06-11	9.13	9.13	9.00	9.00	6200
1999-06-14	9.00	9.13	8.88	9.13	45300
1999-06-15	9.13	9.25	9.00	9.13	50500
1999-06-16	9.13	9.38	9.13	9.13	9400
1999-06-17	9.13	9.13	9.00	9.00	2200
1999-06-18	9.13	9.13	9.13	9.13	6100
1999-06-21	9.13	9.13	8.38	8.38	5700
1999-06-22	8.00	8.63	8.00	8.13	6100
1999-06-23	9.13	9.38	9.00	9.25	43100
1999-06-24	9.25	9.50	8.38	8.56	33000
1999-06-25	9.38	9.38	8.75	9.00	4400
1999-06-28	9.00	9.06	8.75	8.75	15900
1999-06-29	9.25	9.25	9.00	9.25	5400
1999-06-30	8.75	8.75	8.75	8.75	400
1999-07-01	8.88	9.00	8.88	8.88	4100
1999-07-02	8.88	9.50	8.88	9.50	73300
1999-07-06	9.19	9.38	8.88	8.88	9700
1999-07-07	8.81	9.00	8.63	9.00	3800
1999-07-08	8.56	9.25	8.56	9.25	7900
1999-07-09	9.25	9.50	8.75	9.06	21500
1999-07-12	9.38	9.38	9.00	9.38	20400
1999-07-13	9.19	9.25	9.19	9.25	5600
1999-07-14	9.13	9.50	9.13	9.44	7000
1999-07-15	9.22	9.44	8.38	9.13	24300
1999-07-16	9.13	9.25	8.75	9.13	2900
1999-07-19	9.13	9.25	8.94	9.00	28900
1999-07-20	9.00	10.50	9.00	10.31	138400
1999-07-21	11.13	11.63	8.88	9.78	204900
1999-07-22	10.00	10.25	9.75	9.91	31500
1999-07-23	10.81	10.88	9.94	10.69	137100
1999-07-26	10.94	11.38	10.50	10.88	104400
1999-07-27	10.97	11.06	10.75	10.88	23800
1999-07-28	10.97	11.13	10.75	11.00	128600
1999-07-29	11.03	11.06	10.63	11.00	131900
1999-07-30	11.13	13.13	11.09	12.19	190400
1999-08-02	12.25	12.31	11.63	12.06	70700
1999-08-03	12.00	12.06	11.81	12.00	32900
1999-08-04	12.25	12.38	12.00	12.38	60700
1999-08-05	12.53	13.50	12.06	13.38	261800
1999-08-06	13.50	14.75	13.28	14.00	222000
1999-08-09	15.00	15.75	14.63	14.94	693100
1999-08-10	16.88	20.00	16.88	18.88	2522500
1999-08-11	19.19	20.88	17.94	20.38	1679700
1999-08-12	20.06	20.63	19.50	19.69	484500
1999-08-13	19.88	23.00	19.69	22.63	703700
1999-08-16	22.94	23.88	21.75	22.81	750300
1999-08-17	22.75	25.75	22.63	24.94	713700
1999-08-18	24.94	25.00	22.50	22.75	417600
1999-08-19	21.13	23.00	20.81	22.88	533300
1999-08-20	22.66	24.75	22.50	23.63	234800
1999-08-23	23.75	24.13	22.50	22.94	189400
1999-08-24	24.88	35.31	24.50	32.00	1352800
1999-08-25	27.63	34.00	27.25	29.38	1191700
1999-08-26	29.50	31.88	28.13	31.00	298200
1999-08-27	32.13	32.50	29.00	29.75	337800
1999-08-30	30.53	30.56	28.88	29.44	217000
1999-08-31	28.88	29.75	25.75	27.50	552900
1999-09-01	28.00	28.13	24.13	25.63	360400
1999-09-02	24.75	27.00	24.00	27.00	279100
1999-09-03	29.25	30.75	28.00	29.44	375400
1999-09-07	29.81	30.13	28.38	29.00	119700
1999-09-08	29.13	29.13	27.25	28.25	50500
1999-09-09	28.63	29.38	26.38	28.38	125300
1999-09-10	28.13	28.38	27.13	27.13	99000
1999-09-13	27.06	28.00	26.56	27.63	121200
1999-09-14	26.94	29.50	26.63	28.00	168300
1999-09-15	29.00	29.00	25.63	25.94	182500
1999-09-16	25.75	26.50	25.50	25.75	145300
1999-09-17	25.63	26.00	25.06	25.25	60600
1999-09-20	25.81	25.81	24.25	24.75	52100
1999-09-21	24.75	26.25	24.75	25.25	66400
1999-09-22	24.88	26.25	24.75	26.00	49000
1999-09-23	26.69	26.75	25.38	25.50	173200
1999-09-24	24.88	25.13	23.00	24.50	94500
1999-09-27	24.31	26.63	23.75	26.50	130900
1999-09-28	25.88	27.00	24.50	24.88	102300
1999-09-29	25.50	25.50	24.63	24.63	150400
1999-09-30	24.88	25.13	24.00	24.25	102500
1999-10-01	24.38	24.50	23.94	24.19	77800
1999-10-04	24.25	24.50	24.25	24.38	15900
1999-10-05	24.00	24.56	23.56	23.75	43900
1999-10-06	23.63	24.50	23.38	24.50	95400
1999-10-07	24.25	25.00	24.00	25.00	59400
1999-10-08	24.19	25.00	24.19	24.50	29400
1999-10-11	24.06	24.88	23.25	24.50	85300
1999-10-12	24.56	24.56	23.63	23.75	176300
1999-10-13	23.38	24.50	23.25	24.38	32800
1999-10-14	24.38	25.25	23.75	25.25	43400
1999-10-15	23.63	24.44	22.75	24.25	111700
1999-10-18	24.38	24.81	23.75	23.88	50800
1999-10-19	23.75	24.50	23.25	24.50	35900
1999-10-20	24.00	24.00	23.63	24.00	78000
1999-10-21	23.50	23.69	23.00	23.00	55000
1999-10-22	23.00	23.88	23.00	23.00	53900
1999-10-25	23.00	23.88	23.00	23.63	21300
1999-10-26	23.13	24.00	23.00	23.00	66000
1999-10-27	23.00	23.63	22.25	23.63	30800
1999-10-28	23.69	23.94	23.38	23.88	56600
1999-10-29	23.75	27.00	23.75	27.00	143800
1999-11-01	28.38	29.00	23.00	24.00	201500
1999-11-02	23.00	26.00	23.00	25.38	81300
1999-11-03	25.25	27.38	25.25	26.75	1163600
1999-11-04	27.38	27.88	26.38	26.63	291300
1999-11-05	26.63	26.63	25.25	25.25	116100
1999-11-08	25.25	25.50	25.00	25.31	104000
1999-11-09	25.13	25.38	25.13	25.25	86000
1999-11-10	25.38	25.38	25.25	25.25	97700
1999-11-11	25.25	25.38	25.25	25.25	54600
1999-11-12	25.25	25.38	25.25	25.25	144500
1999-11-15	25.00	25.38	25.00	25.25	132600
1999-11-16	25.25	25.31	25.25	25.25	62800
1999-11-17	25.13	25.25	25.00	25.06	163400
1999-11-18	25.00	25.13	25.00	25.06	162400
1999-11-19	25.00	25.06	25.00	25.06	54900
1999-11-22	25.00	25.00	23.31	24.25	165500
1999-11-23	23.31	24.00	23.00	23.94	133000
1999-11-24	23.44	24.00	23.13	24.00	147100
1999-11-26	24.00	24.00	23.50	23.75	14900
1999-11-29	24.13	26.25	24.00	25.13	123700
1999-11-30	25.13	25.81	25.13	25.75	49300
1999-12-01	25.81	25.81	25.13	25.31	63900
1999-12-02	25.19	25.31	23.88	24.13	54200
1999-12-03	24.00	24.63	24.00	24.56	46700
1999-12-06	24.50	24.50	22.63	22.88	82200
1999-12-07	22.63	23.13	18.50	20.50	275500
1999-12-08	19.50	23.13	19.13	22.25	581100
1999-12-09	21.88	22.73	21.63	21.75	298600
1999-12-10	22.00	22.13	21.75	21.88	137100
1999-12-13	21.94	22.50	21.00	22.00	91900
1999-12-14	23.38	24.25	23.06	24.00	354200
1999-12-15	23.88	23.88	22.50	22.81	165400
1999-12-16	22.56	23.38	22.56	23.13	107800
1999-12-17	23.00	23.13	22.63	22.69	89300
1999-12-20	23.06	24.50	22.75	24.50	92200
1999-12-21	24.00	24.25	23.75	24.00	95200
1999-12-22	23.75	24.13	23.00	24.13	80100
1999-12-23	24.38	27.25	24.00	25.75	594700
1999-12-27	28.50	29.25	26.50	27.63	168100
1999-12-28	28.00	29.38	27.56	29.38	480100
1999-12-29	29.25	30.25	28.75	29.38	94600
1999-12-30	29.00	29.38	27.00	29.13	69300
1999-12-31	28.56	29.75	28.50	29.50	30500
2000-01-03	29.63	29.88	26.75	28.00	89800
2000-01-04	27.25	27.38	26.38	27.00	96000
2000-01-05	27.06	27.75	23.50	27.00	149200
2000-01-06	26.38	29.00	26.13	28.38	98800
2000-01-07	25.06	25.06	18.63	21.63	2698300
2000-01-10	21.50	24.25	20.94	24.25	358400
2000-01-11	24.38	26.00	24.25	25.25	263500
2000-01-12	25.00	29.44	24.63	27.38	265500
2000-01-13	27.38	28.38	26.88	28.38	199000
2000-01-14	28.19	29.00	28.00	28.50	114700
2000-01-18	28.38	29.50	28.38	29.13	95500
2000-01-19	29.19	30.38	28.75	29.88	125300
2000-01-20	30.50	30.50	26.00	27.88	79100
2000-01-21	27.56	28.00	24.63	26.00	168900
2000-01-24	26.00	26.50	24.44	24.69	123200
2000-01-25	24.88	25.38	24.00	24.75	200600
2000-01-26	24.75	25.00	24.50	24.63	31400
2000-01-27	25.00	25.00	21.75	23.25	119600
2000-01-28	23.25	23.25	22.38	22.38	70900
2000-01-31	22.38	22.75	20.25	21.06	144800
2000-02-01	22.06	22.25	21.25	22.19	135400
2000-02-02	22.00	22.25	21.31	21.50	67200
2000-02-03	21.50	23.13	20.38	21.75	220900
2000-02-04	22.75	26.00	21.13	21.75	166400
2000-02-07	21.63	22.50	21.63	21.81	142900
2000-02-08	25.06	27.00	24.75	25.00	734700
2000-02-09	25.88	28.00	25.50	27.88	158800
2000-02-10	27.38	28.13	26.00	26.75	148400
2000-02-11	26.50	28.88	26.38	27.00	264300
2000-02-14	27.75	27.81	26.50	27.63	65500
2000-02-15	27.75	27.75	26.00	27.00	55100
2000-02-16	26.00	28.00	25.00	27.00	157200
2000-02-17	26.00	28.50	25.56	26.13	80700
2000-02-18	26.13	30.00	26.13	27.25	133500
2000-02-22	27.50	28.75	27.50	28.44	69400
2000-02-23	28.75	29.25	25.50	27.13	61900
2000-02-24	27.75	28.50	26.00	27.75	57300
2000-02-25	27.00	28.00	26.25	26.75	87200
2000-02-28	26.63	28.00	26.00	27.50	72600
2000-02-29	27.00	27.94	25.75	27.00	139200
2000-03-01	27.25	27.50	25.50	26.00	75800
2000-03-02	27.69	28.00	27.00	28.00	179200
2000-03-03	27.50	34.25	27.50	32.75	430900
2000-03-06	33.00	34.25	31.50	32.75	134100
2000-03-07	33.69	34.50	30.63	30.63	200300
2000-03-08	30.94	33.00	28.00	33.00	106200
2000-03-09	35.00	37.25	30.25	31.88	226800
2000-03-10	32.00	32.13	28.00	29.88	127700
2000-03-13	28.13	29.88	28.13	29.13	27800
2000-03-14	30.25	31.63	25.00	30.06	424500
2000-03-15	30.13	30.81	29.00	30.13	237700
2000-03-16	30.13	31.38	28.00	31.38	80700
2000-03-17	28.50	31.00	27.50	29.94	40500
2000-03-20	29.75	29.94	26.00	26.06	78100
2000-03-21	26.59	28.56	25.88	28.50	51700
2000-03-22	28.75	29.50	26.50	29.50	36800
2000-03-23	26.63	30.25	26.63	29.25	56700
2000-03-24	29.25	30.00	28.63	29.75	64500
2000-03-27	28.63	30.00	28.00	29.50	23900
2000-03-28	28.38	30.00	28.38	30.00	37200
2000-03-29	30.00	30.00	28.38	28.38	194100
2000-03-30	28.00	28.38	26.50	26.75	100000
2000-03-31	26.63	27.31	26.00	27.31	144800
2000-04-03	27.00	29.00	25.13	25.75	148400
2000-04-04	25.50	25.75	21.13	23.75	124300
2000-04-05	22.38	24.94	22.25	24.13	76300
2000-04-06	23.50	24.94	22.88	23.75	24100
2000-04-07	24.00	24.00	22.81	23.50	42600
2000-04-10	24.00	24.63	22.69	24.50	42800
2000-04-11	24.00	24.00	21.00	23.13	128300
2000-04-12	22.88	23.00	20.00	21.44	254900
2000-04-13	20.00	21.44	19.00	19.00	250100
2000-04-14	18.25	18.25	15.50	16.50	339600
2000-04-17	16.38	16.69	15.50	16.25	187200
2000-04-18	16.50	24.00	15.88	21.88	220600
2000-04-19	22.00	24.00	22.00	23.00	39600
2000-04-20	23.00	24.25	21.25	22.25	49000
2000-04-24	22.06	23.50	21.00	22.13	48900
2000-04-25	22.25	23.50	21.88	23.19	56600
2000-04-26	22.25	23.00	22.25	23.00	100900
2000-04-27	22.50	24.75	22.00	23.25	21500
2000-04-28	24.13	24.25	22.88	24.25	52600
2000-05-01	24.63	25.25	23.88	25.00	30400
2000-05-02	23.50	24.00	23.00	23.50	289500
2000-05-03	22.88	22.88	20.00	21.50	52800
2000-05-04	22.00	24.13	22.00	24.00	28400
2000-05-05	21.75	24.50	21.75	24.00	32100
2000-05-08	22.53	24.25	22.50	23.44	10600
2000-05-09	22.50	24.75	22.38	24.38	24300
2000-05-10	24.75	24.75	22.00	23.25	35200
2000-05-11	22.13	24.75	22.13	24.25	17600
2000-05-12	24.63	25.25	23.50	25.00	34900
2000-05-15	23.94	26.75	23.94	25.50	41900
2000-05-16	26.13	26.50	25.25	25.38	10100
2000-05-17	26.00	26.00	24.13	24.13	14300
2000-05-18	25.38	25.94	24.02	25.00	13000
2000-05-19	24.13	24.94	23.50	23.50	29100
2000-05-22	23.50	24.31	22.00	23.25	78000
2000-05-23	22.50	24.25	22.50	24.06	53600
2000-05-24	23.25	23.94	21.31	21.88	108500
2000-05-25	23.63	24.00	22.63	24.00	23400
2000-05-26	23.00	23.00	21.06	21.88	73700
2000-05-30	22.13	23.75	22.13	22.50	16000
2000-05-31	23.75	23.75	21.63	23.75	16700
2000-06-01	23.75	25.50	23.75	25.50	45900
2000-06-02	25.00	26.38	24.13	26.19	48000
2000-06-05	25.75	28.56	25.19	28.50	44700
2000-06-06	26.94	28.50	24.50	26.75	53200
2000-06-07	27.38	28.19	25.81	27.50	27500
2000-06-08	27.75	27.75	25.00	26.31	20400
2000-06-09	27.50	28.00	27.00	27.75	32000
2000-06-12	28.00	28.00	26.75	28.00	42500
2000-06-13	27.50	27.63	25.63	27.63	21700
2000-06-14	27.88	27.88	26.00	26.56	15700
2000-06-15	26.94	27.25	25.50	26.50	40100
2000-06-16	26.53	27.38	25.56	26.25	34500
2000-06-19	26.81	27.63	26.13	27.63	39300
2000-06-20	27.75	27.75	26.13	27.50	100600
2000-06-21	27.88	27.88	26.31	27.00	35700
2000-06-22	27.50	27.69	26.13	26.50	27200
2000-06-23	27.00	28.00	26.13	27.00	41100
2000-06-26	28.00	28.94	26.31	28.94	165600
2000-06-27	29.00	29.63	28.00	29.06	82300
2000-06-28	29.00	29.94	28.38	29.75	106400
2000-06-29	29.63	30.88	28.38	29.00	142500
2000-06-30	30.00	31.75	28.56	28.69	311300
2000-07-03	29.34	30.13	29.00	29.06	25100
2000-07-05	28.88	30.00	28.38	28.44	55400
2000-07-06	28.44	29.38	28.06	28.63	42600
2000-07-07	29.38	30.00	28.25	29.00	41200
2000-07-10	28.69	31.00	28.69	29.89	59200
2000-07-11	29.50	31.06	29.06	29.63	34300
2000-07-12	29.75	31.38	28.50	28.75	226000
2000-07-13	30.00	30.00	28.25	28.88	32600
2000-07-14	29.94	30.00	28.56	29.94	23300
2000-07-17	30.00	30.00	28.88	29.69	38400
2000-07-18	30.00	30.00	29.06	29.88	36500
2000-07-19	28.69	29.63	28.50	28.88	30600
2000-07-20	28.38	29.38	27.75	28.56	32300
2000-07-21	27.63	28.91	27.25	28.50	23400
2000-07-24	28.06	29.13	27.00	27.00	27900
2000-07-25	27.84	28.75	26.63	27.50	37500
2000-07-26	27.13	27.56	25.75	27.00	28800
2000-07-27	28.00	29.13	27.19	27.94	31000
2000-07-28	27.50	27.50	26.19	27.28	34700
2000-07-31	26.94	30.38	26.91	30.38	78000
2000-08-01	31.00	32.50	30.00	31.75	106000
2000-08-02	31.00	34.13	31.00	33.00	82100
2000-08-03	28.00	33.38	27.75	32.75	92200
2000-08-04	32.94	32.94	31.88	32.88	68800
2000-08-07	32.94	32.94	30.50	32.00	36900
2000-08-08	30.75	32.00	30.75	32.00	33100
2000-08-09	31.00	31.75	31.00	31.50	38300
2000-08-10	31.34	31.75	30.25	30.63	21800
2000-08-11	30.13	30.94	30.00	30.94	10500
2000-08-14	30.00	31.63	30.00	31.63	14600
2000-08-15	31.50	31.75	30.13	30.38	13300
2000-08-16	30.19	31.50	30.19	31.50	28600
2000-08-17	31.75	32.50	30.75	32.13	17500
2000-08-18	31.75	32.88	31.50	32.13	23800
2000-08-21	32.06	32.06	31.00	32.00	22200
2000-08-22	31.63	32.00	31.63	32.00	21400
2000-08-23	32.00	32.00	31.00	31.88	24300
2000-08-24	31.56	32.63	31.56	32.44	84700
2000-08-25	32.38	33.50	32.38	33.13	38300
2000-08-28	33.25	33.25	31.94	31.94	34000
2000-08-29	32.25	32.25	29.94	29.94	48000
2000-08-30	29.88	31.56	29.63	30.75	18800
2000-08-31	31.50	32.00	31.00	31.94	47900
2000-09-01	31.75	32.00	29.39	31.00	13300
2000-09-05	32.00	32.00	29.81	30.06	14600
2000-09-06	29.50	31.00	29.00	30.06	26400
2000-09-07	29.25	31.00	29.25	30.50	53100
2000-09-08	31.00	31.00	29.50	30.94	29500
2000-09-11	30.94	30.94	29.00	29.31	16300
2000-09-12	29.06	30.19	28.63	29.00	16500
2000-09-13	29.00	30.25	28.75	30.25	16100
2000-09-14	29.25	30.69	28.50	29.50	102200
2000-09-15	29.50	30.00	28.31	30.00	80000
2000-09-18	30.06	30.50	26.75	27.00	151700
2000-09-19	28.81	29.00	26.25	26.25	467900
2000-09-20	25.81	26.38	23.63	24.69	556900
2000-09-21	25.00	25.00	22.88	23.00	157000
2000-09-22	22.88	23.25	22.00	22.94	91400
2000-09-25	23.81	24.00	22.88	23.00	251600
2000-09-26	23.13	23.63	22.31	22.75	118800
2000-09-27	23.13	23.25	19.00	19.50	360700
2000-09-28	18.75	22.00	18.50	20.06	200500
2000-09-29	21.25	21.25	19.75	20.81	193300
2000-10-02	21.13	21.13	19.38	19.94	87300
2000-10-03	20.81	20.81	19.25	19.81	26000
2000-10-04	20.00	20.75	20.00	20.75	18900
2000-10-05	19.25	20.63	19.25	19.88	24000
2000-10-06	19.50	20.44	18.50	18.50	36200
2000-10-09	18.25	18.69	18.00	18.38	25900
2000-10-10	18.56	19.50	17.38	17.75	61300
2000-10-11	17.50	17.75	14.94	15.19	305300
2000-10-12	9.13	10.00	4.25	7.19	2098900
2000-10-13	7.38	7.75	6.00	6.72	986400
2000-10-16	7.19	7.38	6.75	7.00	483900
2000-10-17	7.00	7.13	6.00	6.16	469300
2000-10-18	5.69	6.38	5.50	5.94	265100
2000-10-19	6.38	7.81	6.13	6.50	257900
2000-10-20	6.47	6.88	6.38	6.44	197800
2000-10-23	7.06	8.81	6.77	8.06	429000
2000-10-24	8.05	8.06	7.38	7.63	285600
2000-10-25	7.75	7.75	7.06	7.66	342000
2000-10-26	7.56	8.94	7.56	8.75	214800
2000-10-27	9.13	9.31	8.50	8.88	304900
2000-10-30	9.28	9.31	8.75	9.00	280100
2000-10-31	8.77	9.50	8.77	9.13	155800
2000-11-01	9.13	9.44	8.88	9.00	180400
2000-11-02	9.25	9.31	8.75	9.00	72900
2000-11-03	9.25	9.50	8.94	9.16	140300
2000-11-06	9.50	9.50	9.06	9.44	47900
2000-11-07	9.20	9.38	9.00	9.02	50900
2000-11-08	9.25	9.38	9.00	9.00	58600
2000-11-09	8.75	9.38	8.00	9.38	67900
2000-11-10	9.00	9.38	8.50	9.38	38000
2000-11-13	9.13	9.94	8.25	9.75	250700
2000-11-14	9.63	10.94	9.50	10.69	89500
2000-11-15	10.50	10.69	9.75	9.75	70200
2000-11-16	10.11	11.75	9.94	11.50	103000
2000-11-17	11.69	11.88	11.06	11.25	94800
2000-11-20	11.13	11.25	10.38	10.50	74500
2000-11-21	10.50	10.69	10.25	10.25	43500
2000-11-22	10.41	10.41	9.00	9.75	98300
2000-11-24	10.05	10.06	9.75	10.00	78000
2000-11-27	9.94	11.00	9.19	9.75	81800
2000-11-28	9.50	9.50	8.00	8.44	138400
2000-11-29	8.25	9.25	8.25	9.19	59000
2000-11-30	9.06	9.31	8.13	8.25	72900
2000-12-01	8.75	9.25	8.44	8.94	54500
2000-12-04	8.75	9.03	8.00	8.75	46900
2000-12-05	8.50	10.00	8.00	9.25	44100
2000-12-06	9.00	9.25	8.50	8.94	35900
2000-12-07	8.75	9.50	8.25	9.44	60100
2000-12-08	9.31	9.31	8.56	8.69	61500
2000-12-11	9.13	9.69	8.25	8.69	139300
2000-12-12	8.56	9.03	8.25	8.88	50300
2000-12-13	8.59	9.00	8.25	8.88	89800
2000-12-14	9.00	9.44	8.88	9.19	99700
2000-12-15	8.91	9.56	8.91	9.47	89300
2000-12-18	9.03	9.84	9.03	9.63	81800
2000-12-19	9.50	10.00	9.50	9.75	86000
2000-12-20	9.63	9.88	9.50	9.50	109600
2000-12-21	9.52	9.88	9.38	9.84	196400
2000-12-22	7.91	8.00	5.63	6.50	459800
2000-12-26	6.56	6.63	5.38	5.44	195500
2000-12-27	5.31	5.50	4.25	5.50	1336600
2000-12-28	5.28	6.09	5.25	6.03	219700
2000-12-29	6.00	6.69	5.94	6.63	223300
2001-01-02	6.63	8.88	6.63	8.03	153100
2001-01-03	7.89	8.25	7.66	7.75	67600
2001-01-04	8.19	8.19	7.63	7.88	50400
2001-01-05	7.63	7.88	7.06	7.25	31500
2001-01-08	7.63	7.63	7.13	7.13	18200
2001-01-09	7.03	7.47	7.00	7.06	39300
2001-01-10	7.13	7.25	6.31	7.19	548600
2001-01-11	7.16	7.38	6.69	7.38	40500
2001-01-12	6.75	7.44	6.63	7.16	69300
2001-01-16	7.00	7.63	7.00	7.09	53400
2001-01-17	7.22	7.25	6.94	6.94	50300
2001-01-18	7.13	7.13	6.88	6.88	33200
2001-01-19	7.50	7.50	6.75	6.81	29500
2001-01-22	7.06	7.25	6.88	7.06	30800
2001-01-23	6.94	7.13	6.84	7.06	53300
2001-01-24	7.06	7.06	6.75	7.00	62400
2001-01-25	6.75	7.81	6.75	7.13	42900
2001-01-26	7.13	7.13	6.88	6.94	50600
2001-01-29	7.25	7.25	6.81	6.94	38300
2001-01-30	7.25	7.63	6.31	7.44	320400
2001-01-31	7.03	7.31	6.75	7.06	54500
2001-02-01	7.34	7.34	7.13	7.22	16000
2001-02-02	7.44	7.44	7.00	7.13	13400
2001-02-05	7.25	7.44	7.06	7.19	39000
2001-02-06	7.13	7.44	7.06	7.16	19100
2001-02-07	7.44	7.44	7.13	7.44	84000
2001-02-08	7.64	7.64	7.19	7.25	24700
2001-02-09	7.31	7.44	7.13	7.25	7800
2001-02-12	7.19	7.22	5.53	6.50	191300
2001-02-13	6.75	7.00	6.50	6.81	59700
2001-02-14	6.94	6.94	6.53	6.94	83900
2001-02-15	6.94	7.00	6.69	6.91	18300
2001-02-16	6.50	6.88	6.50	6.81	10500
2001-02-20	6.88	6.88	6.19	6.38	21500
2001-02-21	6.50	6.81	6.25	6.69	11400
2001-02-22	6.50	6.88	6.31	6.81	19300
2001-02-23	6.53	6.63	6.03	6.63	10600
2001-02-26	6.16	6.72	6.00	6.44	21800
2001-02-27	6.27	6.38	6.06	6.31	12200
2001-02-28	6.06	6.36	6.00	6.25	9200
2001-03-01	6.00	6.50	6.00	6.25	45200
2001-03-02	6.00	6.44	6.00	6.13	26500
2001-03-05	5.81	6.38	5.81	6.00	42000
2001-03-06	6.00	6.22	5.88	6.19	16500
2001-03-07	5.88	6.25	5.88	6.19	51100
2001-03-08	6.25	6.38	6.25	6.25	27000
2001-03-09	6.25	6.31	6.00	6.13	13400
2001-03-12	6.13	6.31	5.81	5.94	22300
2001-03-13	6.00	6.25	5.88	6.09	25000
2001-03-14	5.75	6.66	5.69	6.41	89600
2001-03-15	6.31	6.31	6.13	6.25	21700
2001-03-16	6.00	6.31	6.00	6.22	39700
2001-03-19	6.13	6.38	6.00	6.25	34400
2001-03-20	6.19	6.25	5.81	6.06	51100
2001-03-21	5.94	6.06	5.81	5.95	25400
2001-03-22	5.88	6.13	5.88	6.13	26100
2001-03-23	6.00	6.22	5.88	6.09	70800
2001-03-26	6.06	6.25	6.00	6.19	124200
2001-03-27	5.94	6.28	5.94	6.28	13400
2001-03-28	6.09	6.25	6.06	6.19	20000
2001-03-29	6.06	6.19	6.06	6.13	15200
2001-03-30	6.00	6.19	6.00	6.19	18100
2001-04-02	6.13	6.25	6.00	6.19	15400
2001-04-03	6.25	6.38	6.06	6.19	20100
2001-04-04	6.19	6.25	6.13	6.25	38200
2001-04-05	6.30	6.31	6.09	6.25	76400
2001-04-06	6.25	6.50	6.06	6.47	114500
2001-04-09	6.06	6.50	6.06	6.49	9600
2001-04-10	6.45	6.47	6.00	6.05	107200
2001-04-11	6.62	6.70	6.07	6.35	24200
2001-04-12	6.35	6.35	6.10	6.10	3300
2001-04-16	6.24	6.26	6.05	6.25	29800
2001-04-17	6.25	6.48	6.24	6.45	13700
2001-04-18	6.47	7.00	6.46	6.67	16800
2001-04-19	6.96	6.96	6.60	6.93	6400
2001-04-20	6.96	8.00	6.61	7.15	54400
2001-04-23	7.15	7.16	6.12	6.12	27900
2001-04-24	6.48	6.85	6.32	6.39	13900
2001-04-25	6.28	6.47	6.28	6.47	21300
2001-04-26	6.28	6.58	6.28	6.35	26100
2001-04-27	6.40	6.77	6.25	6.76	41700
2001-04-30	6.41	6.42	4.77	5.03	381500
2001-05-01	4.80	5.39	4.75	5.18	251200
2001-05-02	5.25	5.30	4.78	4.79	133600
2001-05-03	5.07	5.07	4.71	4.71	91600
2001-05-04	4.95	4.95	4.25	4.30	136700
2001-05-07	4.60	4.60	4.05	4.06	181800
2001-05-08	4.06	4.20	4.00	4.03	74200
2001-05-09	4.01	4.22	4.00	4.01	96800
2001-05-10	4.22	4.44	4.01	4.37	97800
2001-05-11	4.51	4.75	4.12	4.28	64800
2001-05-14	4.29	4.29	3.81	4.03	91000
2001-05-15	4.09	4.09	3.94	3.96	55300
2001-05-16	3.84	4.20	3.80	3.90	154200
2001-05-17	4.00	4.01	3.60	3.83	79800
2001-05-18	3.80	3.91	3.50	3.50	91300
2001-05-21	3.60	4.40	3.00	3.90	112000
2001-05-22	3.92	4.10	3.81	3.91	50100
2001-05-23	4.00	4.07	3.75	3.96	111800
2001-05-24	4.01	4.07	3.90	3.95	51100
2001-05-25	4.00	4.10	3.69	3.77	91600
2001-05-29	3.90	3.95	3.72	3.95	45900
2001-05-30	3.89	3.89	3.71	3.76	55100
2001-05-31	3.75	3.85	3.75	3.78	81800
2001-06-01	3.86	3.98	3.71	3.92	57900
2001-06-04	3.80	3.98	3.80	3.90	81900
2001-06-05	4.09	4.09	3.80	3.98	20300
2001-06-06	4.04	4.20	3.92	4.16	54000
2001-06-07	4.22	4.24	4.11	4.24	19500
2001-06-08	4.24	4.55	4.20	4.52	46000
2001-06-11	4.61	5.50	4.48	5.00	97700
2001-06-12	5.00	5.15	4.75	4.84	40700
2001-06-13	4.84	5.10	4.70	4.80	24400
2001-06-14	5.20	5.25	4.70	4.70	26400
2001-06-15	4.71	5.00	4.70	4.87	30800
2001-06-18	4.75	5.00	4.75	4.95	7900
2001-06-19	5.00	5.05	4.70	4.70	25900
2001-06-20	4.95	5.10	4.60	4.96	17500
2001-06-21	4.96	5.00	4.60	4.92	27400
2001-06-22	4.67	5.10	4.67	4.93	15600
2001-06-25	4.61	5.08	4.37	4.70	39900
2001-06-26	4.99	5.23	4.75	5.21	33700
2001-06-27	5.21	5.74	5.21	5.74	33300
2001-06-28	5.49	6.39	5.49	6.26	53900
2001-06-29	6.07	6.50	6.05	6.45	177300
2001-07-02	6.05	6.59	6.05	6.25	69000
2001-07-03	6.15	6.30	6.05	6.15	14600
2001-07-05	5.90	5.90	5.30	5.55	30100
2001-07-06	5.50	5.62	5.25	5.61	21400
2001-07-09	5.62	5.80	5.50	5.50	18800
2001-07-10	5.51	5.51	4.72	5.02	35600
2001-07-11	5.05	5.20	4.97	5.08	15900
2001-07-12	5.15	5.15	4.85	5.04	17900
2001-07-13	5.08	5.08	4.85	4.85	7900
2001-07-16	4.96	4.96	4.50	4.53	31600
2001-07-17	4.43	4.71	4.27	4.31	24800
2001-07-18	4.31	4.45	4.29	4.38	7800
2001-07-19	4.55	4.72	4.34	4.65	13600
2001-07-20	4.57	4.63	4.20	4.46	11200
2001-07-23	4.50	4.51	4.15	4.15	10500
2001-07-24	4.05	4.20	4.00	4.05	13200
2001-07-25	4.01	4.40	4.01	4.40	16400
2001-07-26	4.36	4.70	4.26	4.60	38300
2001-07-27	4.68	4.69	4.53	4.53	7100
2001-07-30	4.50	4.50	4.15	4.24	10900
2001-07-31	4.25	4.97	4.05	4.30	27700
2001-08-01	4.30	4.30	3.50	4.05	71100
2001-08-02	3.94	4.10	3.74	4.10	35100
2001-08-03	3.95	4.24	3.95	4.00	20800
2001-08-06	4.20	4.52	4.10	4.46	27500
2001-08-07	4.21	4.66	4.21	4.50	13800
2001-08-08	4.95	4.95	4.51	4.60	30600
2001-08-09	4.65	4.69	4.25	4.50	79500
2001-08-10	4.64	4.64	4.00	4.05	17400
2001-08-13	4.01	4.49	4.00	4.23	30900
2001-08-14	4.50	4.96	4.22	4.50	51200
2001-08-15	4.70	5.00	4.45	4.50	61200
2001-08-16	4.70	4.75	4.59	4.60	42800
2001-08-17	4.20	4.44	4.19	4.27	8100
2001-08-20	4.47	4.85	4.35	4.35	16100
2001-08-21	4.57	4.70	4.40	4.42	5500
2001-08-22	4.50	4.50	4.10	4.10	17600
2001-08-23	4.28	4.28	4.11	4.13	4900
2001-08-24	4.29	4.30	4.11	4.11	6900
2001-08-27	4.32	4.55	4.10	4.31	25100
2001-08-28	4.29	4.45	4.10	4.25	13200
2001-08-29	4.15	4.40	4.15	4.25	7700
2001-08-30	4.10	4.35	4.10	4.13	19600
2001-08-31	4.10	4.35	4.10	4.35	3400
2001-09-04	4.35	4.44	4.15	4.15	11300
2001-09-05	4.15	4.30	4.10	4.10	7600
2001-09-06	4.27	4.27	4.10	4.23	5100
2001-09-07	4.10	4.23	4.10	4.10	11700
2001-09-10	4.11	4.11	4.00	4.10	10500
2001-09-17	4.10	4.13	3.03	3.50	27600
2001-09-18	3.50	3.92	3.45	3.92	17100
2001-09-19	3.95	3.97	3.60	3.94	28700
2001-09-20	3.70	4.12	3.68	3.90	23900
2001-09-21	3.35	3.88	3.32	3.50	37300
2001-09-24	3.61	4.04	3.60	3.60	30000
2001-09-25	4.04	4.04	3.60	3.65	2500
2001-09-26	3.67	3.99	3.60	3.99	13400
2001-09-27	3.61	4.00	3.51	3.80	13700
2001-09-28	3.66	3.79	3.51	3.59	62600
2001-10-01	3.54	3.54	3.40	3.50	35400
2001-10-02	3.60	3.60	3.32	3.37	34800
2001-10-03	3.36	3.72	3.30	3.44	19500
2001-10-04	3.41	3.86	3.41	3.61	21500
2001-10-05	3.51	3.71	3.50	3.51	2300
2001-10-08	3.51	3.55	3.25	3.33	6700
2001-10-09	3.39	3.49	3.20	3.25	18300
2001-10-10	3.20	3.40	3.20	3.20	11100
2001-10-11	3.14	3.60	3.10	3.42	13500
2001-10-12	3.35	3.60	3.35	3.40	9000
2001-10-15	3.60	3.79	3.48	3.51	15400
2001-10-16	3.65	4.80	3.65	4.60	215200
2001-10-17	4.66	5.05	4.50	4.53	93400
2001-10-18	4.50	4.50	4.05	4.07	22700
2001-10-19	4.19	4.22	4.01	4.10	29900
2001-10-22	4.18	4.40	4.05	4.35	39100
2001-10-23	4.41	4.47	3.82	4.35	53900
2001-10-24	4.40	4.40	4.10	4.12	32600
2001-10-25	4.14	4.35	4.14	4.22	37700
2001-10-26	4.22	4.35	4.15	4.16	24700
2001-10-29	4.35	4.50	4.25	4.25	6000
2001-10-30	4.44	4.44	3.75	3.75	29100
2001-10-31	3.76	4.09	3.60	3.64	31800
2001-11-01	3.90	3.90	3.64	3.64	25200
2001-11-02	3.85	3.85	3.60	3.69	20800
2001-11-05	3.95	4.00	3.50	3.53	21600
2001-11-06	3.53	4.08	3.51	3.83	56300
2001-11-07	3.60	3.91	3.50	3.60	37500
2001-11-08	3.60	3.85	3.55	3.62	54000
2001-11-09	3.60	3.69	3.53	3.62	17700
2001-11-12	3.52	3.69	3.47	3.60	24500
2001-11-13	3.51	3.67	3.51	3.60	23100
2001-11-14	3.60	3.67	3.50	3.50	14200
2001-11-15	3.50	3.75	3.45	3.74	65700
2001-11-16	3.75	3.78	3.64	3.77	28500
2001-11-19	3.75	3.75	3.50	3.57	61300
2001-11-20	3.50	3.64	3.50	3.53	51000
2001-11-21	3.54	3.72	3.50	3.55	33100
2001-11-23	3.72	3.74	3.53	3.73	28200
2001-11-26	3.65	3.78	3.60	3.78	37200
2001-11-27	3.72	4.00	3.60	3.89	109800
2001-11-28	3.70	4.06	3.70	4.00	22400
2001-11-29	4.07	4.07	3.62	3.62	25700
2001-11-30	3.69	3.84	3.61	3.79	69400
2001-12-03	3.65	3.78	3.60	3.73	56200
2001-12-04	3.90	4.07	3.65	3.69	50200
2001-12-05	3.70	3.87	3.68	3.81	37700
2001-12-06	3.81	3.81	3.61	3.70	44600
2001-12-07	3.65	3.73	3.57	3.69	39000
2001-12-10	3.75	3.75	3.57	3.66	74300
2001-12-11	3.64	3.75	3.45	3.60	74400
2001-12-12	3.77	3.77	3.50	3.59	77700
2001-12-13	3.60	3.61	3.45	3.55	35900
2001-12-14	3.55	3.61	3.45	3.46	48500
2001-12-17	3.50	3.52	3.25	3.30	107700
2001-12-18	3.34	3.46	3.25	3.30	132000
2001-12-19	3.26	3.42	3.26	3.30	67600
2001-12-20	3.31	3.34	3.28	3.28	49600
2001-12-21	3.35	3.55	3.30	3.36	96300
2001-12-24	3.40	3.64	3.31	3.53	66300
2001-12-26	3.58	3.85	3.49	3.63	125800
2001-12-27	3.70	3.76	3.49	3.52	384400
2001-12-28	3.55	3.84	3.55	3.81	544600
2001-12-31	3.80	4.05	3.78	3.96	130700
2002-01-02	3.99	4.22	3.90	4.20	93300
2002-01-03	4.25	4.99	4.25	4.95	167800
2002-01-04	4.92	4.99	4.81	4.84	75800
2002-01-07	4.95	4.98	4.75	4.76	53800
2002-01-08	4.66	4.80	4.57	4.69	39600
2002-01-09	4.78	5.58	4.61	5.37	81800
2002-01-10	5.38	5.47	5.15	5.42	77400
2002-01-11	5.30	6.10	5.30	5.90	103600
2002-01-14	5.98	5.98	5.25	5.35	58900
2002-01-15	5.55	5.55	5.20	5.50	78100
2002-01-16	5.54	5.54	5.15	5.29	52300
2002-01-17	5.30	5.30	4.96	5.23	80900
2002-01-18	5.20	5.50	5.00	5.50	37100
2002-01-22	5.50	5.59	5.30	5.40	43200
2002-01-23	5.20	5.35	5.10	5.23	27000
2002-01-24	5.06	5.40	5.00	5.20	30000
2002-01-25	5.48	5.49	5.09	5.20	15200
2002-01-28	5.17	5.47	5.06	5.40	38400
2002-01-29	5.44	5.65	5.15	5.55	33900
2002-01-30	5.55	5.55	5.00	5.20	55800
2002-01-31	5.24	5.25	5.13	5.25	19500
2002-02-01	5.25	5.33	5.11	5.33	20200
2002-02-04	5.15	5.40	5.15	5.40	27900
2002-02-05	5.19	5.50	5.19	5.29	30300
2002-02-06	5.20	5.29	4.11	4.50	249800
2002-02-07	4.50	4.59	4.37	4.44	24300
2002-02-08	4.61	4.95	4.37	4.65	21900
2002-02-11	4.66	4.81	4.65	4.73	17700
2002-02-12	4.73	4.73	4.56	4.68	5800
2002-02-13	4.50	4.72	4.40	4.71	24000
2002-02-14	4.64	5.14	4.63	5.14	20800
2002-02-15	4.79	5.03	4.72	4.76	37900
2002-02-19	4.80	5.05	4.75	5.05	14800
2002-02-20	4.76	4.85	4.51	4.81	21500
2002-02-21	4.67	4.99	4.50	4.80	15800
2002-02-22	4.80	4.93	4.55	4.88	2100
2002-02-25	4.65	4.79	4.14	4.39	19600
2002-02-26	4.30	4.32	4.27	4.32	1300
2002-02-27	4.21	4.35	4.21	4.34	16300
2002-02-28	4.34	4.35	4.29	4.29	3700
2002-03-01	4.34	4.40	4.25	4.30	14600
2002-03-04	4.25	4.25	4.15	4.15	6600
2002-03-05	4.10	4.10	3.68	3.94	37400
2002-03-06	4.00	4.00	3.92	3.94	17900
2002-03-07	3.98	3.98	3.94	3.94	3300
2002-03-08	3.98	4.10	3.97	3.99	15600
2002-03-11	4.15	4.15	3.85	4.09	39200
2002-03-12	3.95	4.10	3.81	3.92	3000
2002-03-13	3.95	4.17	3.91	4.10	11300
2002-03-14	4.09	4.35	4.09	4.31	18000
2002-03-15	4.23	4.45	4.20	4.37	4900
2002-03-18	4.47	4.48	3.96	4.25	7600
2002-03-19	4.27	4.27	3.98	3.98	26600
2002-03-20	3.96	4.25	3.70	4.17	24500
2002-03-21	4.29	4.48	4.20	4.40	51600
2002-03-22	4.35	4.35	4.30	4.30	3300
2002-03-25	4.40	4.75	4.31	4.64	28700
2002-03-26	4.64	4.65	4.40	4.51	31900
2002-03-27	4.41	4.70	4.30	4.70	29600
2002-03-28	4.75	4.77	4.43	4.57	53300
2002-04-01	4.57	4.64	4.32	4.45	14300
2002-04-02	4.50	4.50	4.30	4.50	54900
2002-04-03	4.55	4.82	4.50	4.69	41500
2002-04-04	4.66	4.69	4.42	4.50	8600
2002-04-05	4.43	4.60	4.43	4.50	9500
2002-04-08	4.42	4.42	3.75	4.20	46700
2002-04-09	4.25	4.60	4.10	4.41	19300
2002-04-10	4.20	4.65	4.20	4.50	28300
2002-04-11	4.33	4.35	4.10	4.26	6400
2002-04-12	4.33	4.43	4.26	4.42	7900
2002-04-15	4.27	4.50	4.27	4.30	3000
2002-04-16	4.30	4.30	4.20	4.30	5600
2002-04-17	4.21	4.21	4.01	4.02	8400
2002-04-18	4.14	4.15	4.01	4.15	4600
2002-04-19	4.03	4.13	4.01	4.07	12000
2002-04-22	4.01	4.01	3.93	3.95	8400
2002-04-23	3.91	3.97	3.91	3.96	5000
2002-04-24	3.93	3.99	3.93	3.98	4500
2002-04-25	3.97	4.29	3.97	4.03	35400
2002-04-26	4.15	4.24	3.97	4.10	10700
2002-04-29	4.02	4.05	3.97	3.99	4800
2002-04-30	3.98	4.03	3.98	3.99	800
2002-05-01	4.00	4.00	3.70	3.77	23000
2002-05-02	3.70	3.85	3.70	3.83	34200
2002-05-03	3.81	3.84	3.61	3.66	11800
2002-05-06	3.66	3.75	3.51	3.70	30200
2002-05-07	3.75	3.78	3.60	3.75	4800
2002-05-08	3.72	3.82	3.50	3.50	8900
2002-05-09	3.83	3.85	3.50	3.51	5600
2002-05-10	3.64	3.69	3.46	3.50	4700
2002-05-13	3.44	3.50	3.40	3.44	9400
2002-05-14	3.49	3.60	3.10	3.40	21000
2002-05-15	3.44	3.75	3.38	3.38	17800
2002-05-16	3.69	3.69	3.35	3.42	8500
2002-05-17	3.50	3.50	3.37	3.37	13300
2002-05-20	3.37	3.65	3.30	3.65	3600
2002-05-21	3.40	3.55	3.31	3.55	7800
2002-05-22	3.50	3.50	3.30	3.30	5100
2002-05-23	3.55	3.55	3.30	3.30	6800
2002-05-24	3.30	3.45	3.30	3.45	5800
2002-05-28	3.35	3.45	3.35	3.45	5100
2002-05-29	3.35	3.40	3.35	3.36	5600
2002-05-30	3.36	3.36	3.00	3.00	23100
2002-05-31	3.09	3.09	2.98	3.01	37800
2002-06-03	3.07	3.07	3.00	3.00	12900
2002-06-04	2.91	2.99	2.81	2.90	15300
2002-06-05	3.00	3.00	2.90	2.92	5500
2002-06-06	3.00	3.19	2.95	3.05	6300
2002-06-07	3.10	3.10	2.80	3.00	28800
2002-06-10	3.01	3.05	2.88	3.03	15100
2002-06-11	3.05	3.05	2.93	2.93	4500
2002-06-12	2.88	2.94	2.88	2.93	9500
2002-06-13	2.97	2.97	2.88	2.92	1600
2002-06-14	2.80	2.98	2.80	2.80	7600
2002-06-17	2.80	2.98	2.80	2.80	8700
2002-06-18	2.97	2.99	2.81	2.82	5900
2002-06-19	2.91	3.14	2.90	2.90	11000
2002-06-20	2.82	3.05	2.67	2.67	23400
2002-06-21	2.67	2.67	2.37	2.47	37500
2002-06-24	2.50	2.50	2.10	2.18	57700
2002-06-25	2.11	2.11	0.83	0.91	788400
2002-06-26	0.85	0.86	0.60	0.80	532200
2002-06-27	0.80	0.83	0.72	0.83	79500
2002-06-28	0.83	0.99	0.78	0.87	126200
2002-07-01	1.24	1.29	0.87	0.95	60700
2002-07-02	0.93	0.93	0.71	0.82	91400
2002-07-03	0.80	0.80	0.73	0.75	41600
2002-07-05	0.75	0.81	0.75	0.81	37200
2002-07-08	0.78	0.85	0.78	0.80	17600
2002-07-09	0.82	0.90	0.77	0.89	69400
2002-07-10	0.90	1.00	0.90	0.94	78700
2002-07-11	0.94	1.20	0.90	1.20	145300
2002-07-12	1.29	1.52	1.15	1.40	91600
2002-07-15	1.53	1.53	1.08	1.25	87100
2002-07-16	1.39	1.39	1.16	1.30	67000
2002-07-17	1.25	1.34	1.20	1.25	91700
2002-07-18	1.20	1.25	1.16	1.16	16300
2002-07-19	1.15	1.40	1.15	1.15	51000
2002-07-22	1.49	1.50	1.25	1.25	19700
2002-07-23	1.43	1.43	1.16	1.16	51300
2002-07-24	1.16	1.45	1.16	1.40	107800
2002-07-25	1.33	1.33	1.27	1.27	6700
2002-07-26	1.26	1.26	1.15	1.25	39200
2002-07-29	1.25	1.45	1.23	1.44	90900
2002-07-30	1.48	1.48	1.30	1.35	12700
2002-07-31	1.40	1.43	1.20	1.20	23000
2002-08-01	1.21	1.45	1.21	1.23	83300
2002-08-02	1.20	1.25	1.16	1.16	7200
2002-08-05	1.25	1.25	1.18	1.18	20700
2002-08-06	1.18	1.26	1.05	1.15	20000
2002-08-07	1.15	1.19	1.11	1.13	15100
2002-08-09	1.10	1.15	1.06	1.13	5600
2002-08-12	1.21	1.21	1.12	1.21	3900
2002-08-13	1.14	1.22	1.14	1.15	7000
2002-08-14	1.22	1.25	1.10	1.25	59700
2002-08-15	1.16	1.30	1.15	1.15	6600
2002-08-16	1.15	1.15	1.10	1.10	6500
2002-08-19	1.11	1.13	1.10	1.13	11100
2002-08-20	1.13	1.13	1.05	1.06	4300
2002-08-21	1.08	1.08	1.08	1.08	2500
2002-08-22	1.09	1.13	1.09	1.12	6600
2002-08-23	1.15	1.15	1.11	1.11	4100
2002-08-26	1.11	1.34	1.07	1.34	13700
2002-08-27	1.19	1.34	1.15	1.30	5000
2002-08-28	1.16	1.29	1.16	1.25	11500
2002-08-29	1.30	1.35	1.21	1.30	25300
2002-08-30	1.25	1.45	1.25	1.35	12900
2002-09-03	1.32	1.40	1.29	1.35	7200
2002-09-04	1.31	1.31	1.31	1.31	1900
2002-09-05	1.31	1.40	1.26	1.35	10400
2002-09-06	1.34	1.40	1.30	1.40	3600
2002-09-09	1.33	1.33	1.31	1.32	400
2002-09-10	1.29	1.34	1.20	1.28	11900
2002-09-11	1.27	1.35	1.26	1.30	7400
2002-09-12	1.25	1.30	1.20	1.21	10100
2002-09-13	1.32	1.35	1.20	1.24	4700
2002-09-16	1.22	1.25	1.20	1.20	27900
2002-09-17	1.20	1.20	1.19	1.19	10300
2002-09-18	1.29	1.45	1.19	1.44	17100
2002-09-19	1.29	1.30	1.20	1.30	4500
2002-09-20	1.29	1.30	1.15	1.29	11300
2002-09-23	1.29	1.30	1.16	1.16	4200
2002-09-24	1.18	1.24	1.15	1.15	36900
2002-09-25	1.18	1.20	1.15	1.16	10700
2002-09-26	1.17	1.30	1.15	1.30	12500
2002-09-27	1.25	1.25	1.15	1.16	3400
2002-09-30	1.30	1.35	1.15	1.21	166800
2002-10-01	1.21	1.24	1.15	1.19	37600
2002-10-02	1.16	1.17	1.15	1.16	16200
2002-10-03	1.25	1.25	1.16	1.17	6200
2002-10-04	1.16	1.19	1.15	1.15	37600
2002-10-07	1.15	1.15	1.12	1.12	19000
2002-10-08	1.10	1.15	1.09	1.13	3800
2002-10-09	1.10	1.13	1.07	1.13	14500
2002-10-10	1.05	1.13	1.05	1.13	9000
2002-10-11	1.12	1.18	1.07	1.13	3100
2002-10-14	1.13	1.13	1.02	1.02	21200
2002-10-15	1.12	1.30	1.12	1.14	10800
2002-10-16	1.10	1.23	1.07	1.10	3600
2002-10-17	1.08	1.10	1.00	1.01	9900
2002-10-18	1.10	1.10	1.02	1.07	4500
2002-10-21	1.01	1.09	1.01	1.02	5100
2002-10-22	1.02	1.04	1.02	1.03	2100
2002-10-23	0.99	1.07	0.88	1.06	43500
2002-10-24	1.01	1.02	0.98	0.98	4100
2002-10-25	1.01	1.04	0.85	0.90	11300
2002-10-28	0.90	0.98	0.85	0.89	39100
2002-10-29	0.87	0.88	0.87	0.87	3600
2002-10-30	0.88	0.99	0.88	0.99	24400
2002-10-31	0.95	0.95	0.88	0.89	39000
2002-11-01	0.90	1.03	0.90	1.01	6000
2002-11-04	0.97	1.02	0.88	0.92	79300
2002-11-05	0.93	0.95	0.90	0.93	18600
2002-11-06	1.01	1.01	0.92	1.00	128100
2002-11-07	1.00	1.00	0.88	0.93	30400
2002-11-08	0.99	0.99	0.91	0.95	2100
2002-11-11	0.98	0.99	0.91	0.99	24300
2002-11-12	0.97	0.99	0.97	0.97	7000
2002-11-13	0.97	0.97	0.90	0.90	6100
2002-11-14	0.97	0.97	0.91	0.91	23400
2002-11-15	0.95	0.99	0.92	0.95	24100
2002-11-18	0.92	1.05	0.92	0.96	21900
2002-11-19	1.02	1.02	0.87	0.87	23100
2002-11-20	0.97	0.97	0.87	0.94	40800
2002-11-21	0.90	0.99	0.90	0.93	23800
2002-11-22	0.94	1.00	0.93	1.00	33100
2002-11-25	1.01	1.07	0.99	1.04	32800
2002-11-26	1.07	1.15	0.95	0.98	87800
2002-11-27	0.99	1.17	0.99	1.16	55700
2002-11-29	1.12	1.25	1.05	1.07	18900
2002-12-02	1.10	1.13	1.00	1.04	120600
2002-12-03	1.04	1.08	1.02	1.02	7000
2002-12-04	1.02	1.04	0.95	1.02	51600
2002-12-05	1.01	1.11	0.96	0.97	40900
2002-12-06	0.97	1.08	0.90	1.01	99400
2002-12-09	1.00	1.07	0.97	0.98	17400
2002-12-10	0.98	1.04	0.97	0.98	36100
2002-12-11	1.06	1.06	0.96	1.04	35200
2002-12-12	1.03	1.03	0.91	0.93	64800
2002-12-13	0.95	0.99	0.92	0.93	32300
2002-12-16	0.93	0.98	0.90	0.95	29200
2002-12-17	0.92	0.95	0.91	0.95	34300
2002-12-18	0.93	0.94	0.87	0.93	18800
2002-12-19	0.89	0.93	0.87	0.88	58300
2002-12-20	0.87	0.91	0.87	0.89	24900
2002-12-23	0.88	0.94	0.88	0.89	25300
2002-12-24	0.89	1.01	0.89	0.96	70700
2002-12-26	0.96	1.02	0.96	0.98	63400
2002-12-27	1.02	1.02	0.91	0.96	40900
2002-12-30	0.94	1.02	0.91	0.92	82000
2002-12-31	0.92	0.99	0.91	0.96	48100
2003-01-02	1.00	1.00	0.96	0.96	3800
2003-01-03	0.96	0.96	0.90	0.94	35400
2003-01-06	0.92	0.96	0.91	0.91	16600
2003-01-07	0.93	0.96	0.93	0.95	6000
2003-01-08	0.95	0.95	0.92	0.94	6400
2003-01-09	0.93	0.96	0.92	0.93	9000
2003-01-10	0.95	0.96	0.91	0.91	9900
2003-01-13	0.96	0.96	0.91	0.95	41700
2003-01-14	0.93	1.00	0.93	0.95	49700
2003-01-15	0.96	0.97	0.92	0.96	4000
2003-01-16	0.96	0.96	0.91	0.94	10400
2003-01-17	0.98	0.98	0.91	0.98	16100
2003-01-21	0.98	0.98	0.92	0.96	16200
2003-01-22	0.95	0.97	0.92	0.95	19000
2003-01-23	0.95	0.96	0.91	0.94	7800
2003-01-24	0.94	0.95	0.88	0.93	42300
2003-01-27	0.92	0.94	0.87	0.92	26300
2003-01-28	0.91	0.92	0.86	0.86	19800
2003-01-29	0.91	0.91	0.82	0.82	99100
2003-01-30	0.84	0.90	0.84	0.87	24400
2003-01-31	0.86	0.91	0.85	0.87	44800
2003-02-03	0.87	0.94	0.86	0.87	14300
2003-02-04	0.91	0.91	0.87	0.89	13400
2003-02-05	0.89	0.95	0.86	0.89	26500
2003-02-06	0.89	0.91	0.89	0.89	15300
2003-02-07	0.90	0.90	0.88	0.88	15600
2003-02-10	0.90	0.96	0.87	0.91	22300
2003-02-11	0.91	1.03	0.89	0.92	11400
2003-02-12	1.00	1.00	0.89	0.89	10600
2003-02-13	0.91	0.91	0.87	0.89	5100
2003-02-14	0.90	0.94	0.89	0.94	14600
2003-02-18	0.97	0.98	0.95	0.96	15600
2003-02-19	0.95	0.98	0.95	0.97	7500
2003-02-20	0.96	0.99	0.96	0.96	11200
2003-02-21	0.96	0.98	0.96	0.98	7600
2003-02-24	0.99	1.02	0.99	1.02	7300
2003-02-25	1.02	1.03	0.96	1.03	30100
2003-02-26	1.00	1.01	0.99	1.00	10800
2003-02-27	0.98	1.04	0.98	1.03	23000
2003-02-28	1.04	1.05	1.01	1.01	17500
2003-03-03	1.01	1.04	1.01	1.03	12000
2003-03-04	1.03	1.05	1.03	1.05	5500
2003-03-05	1.04	1.04	1.01	1.03	25900
2003-03-06	1.03	1.07	1.02	1.02	7300
2003-03-07	1.05	1.13	1.02	1.13	8200
2003-03-10	1.10	1.11	1.03	1.05	12500
2003-03-11	1.06	1.13	1.05	1.13	48300
2003-03-12	0.97	1.30	0.95	1.30	77400
2003-03-13	1.37	2.00	1.29	1.29	66300
2003-03-14	1.35	1.60	1.35	1.50	63400
2003-03-17	1.44	1.57	1.30	1.57	37600
2003-03-18	1.80	1.80	1.52	1.60	136400
2003-03-19	1.67	1.67	1.50	1.64	12700
2003-03-20	1.58	1.60	1.42	1.42	19100
2003-03-21	1.41	1.67	1.41	1.64	65700
2003-03-24	1.67	1.67	1.43	1.54	23500
2003-03-25	1.60	1.60	1.36	1.54	8800
2003-03-26	1.44	1.63	1.44	1.54	26000
2003-03-27	1.59	1.63	1.50	1.51	14000
2003-03-28	1.50	1.60	1.50	1.53	7200
2003-03-31	1.51	1.55	1.50	1.52	7000
2003-04-01	1.51	1.55	1.50	1.50	9800
2003-04-02	1.49	1.56	1.49	1.54	13600
2003-04-03	1.56	1.63	1.46	1.46	13300
2003-04-04	1.45	1.55	1.40	1.48	8400
2003-04-07	1.56	1.62	1.46	1.46	37100
2003-04-08	1.49	1.59	1.46	1.46	16700
2003-04-09	1.49	1.54	1.32	1.42	9100
2003-04-10	1.40	1.40	1.30	1.39	9900
2003-04-11	1.32	1.32	1.27	1.31	2400
2003-04-14	1.37	1.37	1.25	1.26	12200
2003-04-15	1.26	1.35	1.26	1.28	7000
2003-04-16	1.29	1.30	1.29	1.29	2900
2003-04-17	1.31	1.37	1.27	1.37	21300
2003-04-21	1.40	1.46	1.35	1.38	50100
2003-04-22	1.35	1.47	1.23	1.36	79300
2003-04-23	1.32	1.46	1.32	1.46	20000
2003-04-24	1.46	1.75	1.45	1.70	277900
2003-04-25	2.00	2.16	1.62	1.91	174700
2003-04-28	1.95	1.95	1.58	1.58	33400
2003-04-29	1.58	1.80	1.57	1.59	115700
2003-04-30	1.65	1.65	1.52	1.60	109900
2003-05-01	1.65	1.65	1.58	1.60	25900
2003-05-02	1.65	1.65	1.60	1.60	22200
2003-05-05	1.70	1.93	1.65	1.66	101900
2003-05-06	1.83	1.85	1.75	1.82	36700
2003-05-07	1.78	2.14	1.78	2.00	85500
2003-05-08	2.12	2.12	1.93	1.98	26900
2003-05-09	2.00	2.17	1.97	1.97	60900
2003-05-12	2.07	2.17	2.03	2.09	47800
2003-05-13	2.10	2.30	2.09	2.30	72400
2003-05-14	2.34	2.70	2.30	2.60	200600
2003-05-15	2.73	2.75	2.53	2.75	61000
2003-05-16	2.74	3.09	2.70	2.74	181100
2003-05-19	2.74	2.96	2.16	2.55	115500
2003-05-20	2.50	2.74	2.49	2.56	44600
2003-05-21	2.73	2.74	2.35	2.63	90000
2003-05-22	2.69	3.00	2.60	2.90	127600
2003-05-23	2.92	3.00	2.82	2.90	64400
2003-05-27	2.90	3.00	2.65	2.87	77700
2003-05-28	3.35	3.75	3.30	3.69	934400
2003-05-29	3.76	3.80	3.30	3.38	294300
2003-05-30	3.35	3.39	3.15	3.29	159200
2003-06-02	3.36	3.37	3.12	3.12	173000
2003-06-03	3.11	3.30	3.10	3.30	87400
2003-06-04	3.35	3.62	3.20	3.60	302300
2003-06-05	3.60	3.80	3.42	3.76	114000
2003-06-06	3.71	3.76	3.44	3.60	114000
2003-06-09	3.43	3.93	3.43	3.68	51100
2003-06-10	3.75	3.75	3.39	3.43	38300
2003-06-11	3.40	3.73	3.40	3.69	42600
2003-06-12	3.62	4.34	3.62	4.03	95000
2003-06-13	4.05	4.39	3.72	4.05	54700
2003-06-16	3.96	4.13	3.96	4.00	35200
2003-06-17	4.05	4.51	4.00	4.34	108600
2003-06-18	4.26	4.40	3.61	4.22	142300
2003-06-19	4.10	4.25	3.76	4.25	148100
2003-06-20	4.33	4.35	3.93	4.28	61400
2003-06-23	4.35	4.41	4.00	4.41	68300
2003-06-24	4.30	4.45	4.13	4.40	61800
2003-06-25	4.40	4.42	3.95	3.96	47500
2003-06-26	4.06	4.10	3.51	3.74	58800
2003-06-27	3.70	3.85	3.55	3.84	51400
2003-06-30	3.89	3.89	3.56	3.64	38200
2003-07-01	3.50	3.64	2.88	3.50	123100
2003-07-02	3.26	3.62	3.26	3.40	76800
2003-07-03	3.31	3.61	3.31	3.50	43300
2003-07-07	3.54	3.75	3.35	3.41	48300
2003-07-08	3.40	3.50	3.30	3.48	58400
2003-07-09	3.30	3.75	3.30	3.48	29200
2003-07-10	3.45	3.50	3.24	3.24	34000
2003-07-11	3.40	3.50	3.30	3.35	65300
2003-07-14	3.52	3.52	3.05	3.12	61800
2003-07-15	3.10	3.30	3.05	3.15	78600
2003-07-16	3.26	3.26	3.05	3.13	52000
2003-07-17	3.10	3.54	3.10	3.32	100700
2003-07-18	3.35	3.52	3.32	3.50	42700
2003-07-21	3.28	3.53	3.27	3.39	25100
2003-07-22	3.27	3.30	2.90	3.17	16500
2003-07-23	3.14	3.20	3.07	3.18	7400
2003-07-24	3.19	3.51	3.16	3.50	44900
2003-07-25	3.40	3.82	3.40	3.63	86900
2003-07-28	3.70	3.70	3.38	3.38	35900
2003-07-29	3.45	3.55	3.30	3.50	17200
2003-07-30	3.50	3.73	3.25	3.52	120800
2003-07-31	3.73	4.18	3.50	3.91	206600
2003-08-01	3.90	4.10	3.90	3.99	40600
2003-08-04	4.00	4.61	3.91	4.45	142500
2003-08-05	4.50	4.70	4.33	4.70	65700
2003-08-06	4.70	4.99	4.58	4.85	82900
2003-08-07	4.85	5.00	4.40	4.64	78000
2003-08-08	4.50	4.84	4.25	4.30	65400
2003-08-11	4.20	4.40	4.00	4.20	187700
2003-08-12	4.18	4.79	4.18	4.60	65100
2003-08-13	4.80	4.80	4.39	4.56	48600
2003-08-14	4.70	4.79	4.53	4.75	42300
2003-08-15	4.75	4.85	4.35	4.35	26100
2003-08-18	4.40	4.67	4.40	4.45	74500
2003-08-19	4.40	4.66	4.36	4.60	47700
2003-08-20	4.50	4.85	4.50	4.68	47200
2003-08-21	4.85	4.85	4.46	4.70	60900
2003-08-22	4.75	4.81	4.56	4.56	93600
2003-08-25	4.54	4.67	4.06	4.55	28300
2003-08-26	4.44	4.70	4.44	4.70	19100
2003-08-27	4.70	4.77	4.45	4.71	45900
2003-08-28	4.65	4.80	4.55	4.72	28700
2003-08-29	4.66	4.88	4.66	4.84	37800
2003-09-02	4.91	5.50	4.80	5.45	251900
2003-09-03	5.48	5.67	5.30	5.45	101400
2003-09-04	5.42	6.00	5.40	5.72	94500
2003-09-05	5.65	5.75	5.60	5.75	45100
2003-09-08	5.75	6.10	5.51	5.94	156600
2003-09-09	6.00	6.17	5.85	6.13	106300
2003-09-10	6.14	6.50	6.00	6.46	95100
2003-09-11	6.50	6.50	6.02	6.43	101500
2003-09-12	6.45	6.55	6.12	6.44	60500
2003-09-15	6.24	6.75	6.16	6.65	54000
2003-09-16	6.65	7.36	6.59	7.34	159100
2003-09-17	6.94	7.27	6.87	7.25	83200
2003-09-18	7.10	7.31	6.75	6.95	69900
2003-09-19	6.95	7.37	6.40	6.76	94200
2003-09-22	6.70	6.80	6.26	6.75	45500
2003-09-23	6.60	7.15	6.50	6.68	24800
2003-09-24	6.70	6.90	6.52	6.76	55600
2003-09-25	6.45	7.00	6.31	6.58	97900
2003-09-26	6.41	6.70	6.25	6.38	70700
2003-09-29	6.51	6.51	6.15	6.41	45800
2003-09-30	6.32	6.66	6.25	6.66	25800
2003-10-01	6.53	7.01	6.53	6.81	65900
2003-10-02	6.76	7.00	6.75	7.00	52600
2003-10-03	7.00	7.24	6.85	7.13	59400
2003-10-06	7.25	7.35	7.15	7.35	62800
2003-10-07	7.14	7.55	7.13	7.52	57400
2003-10-08	7.60	8.21	7.25	7.77	275300
2003-10-09	7.95	8.31	7.94	8.15	118100
2003-10-10	8.17	8.45	8.08	8.41	103100
2003-10-13	8.43	8.60	8.36	8.50	61400
2003-10-14	8.46	8.65	8.28	8.40	32000
2003-10-15	8.45	8.49	8.10	8.32	32000
2003-10-16	8.32	8.32	7.50	8.16	166600
2003-10-17	8.00	8.00	7.61	7.95	50700
2003-10-20	7.80	8.40	7.76	8.37	103700
2003-10-21	8.45	8.64	7.88	8.60	75800
2003-10-22	8.37	8.75	8.16	8.75	107300
2003-10-23	8.83	9.21	8.70	9.14	90600
2003-10-24	9.30	9.41	8.53	8.85	102600
2003-10-27	8.96	9.00	8.21	8.49	1106300
2003-10-28	8.48	8.48	7.61	7.93	272300
2003-10-29	7.78	8.23	7.56	7.80	101900
2003-10-30	7.76	7.94	7.25	7.70	99500
2003-10-31	7.70	8.20	7.70	8.08	167400
2003-11-03	8.00	8.35	8.00	8.29	67100
2003-11-04	8.30	8.70	8.27	8.45	328700
2003-11-05	8.34	8.73	8.34	8.60	85000
2003-11-06	8.85	8.90	8.61	8.75	139900
2003-11-07	8.65	8.90	8.65	8.75	146900
2003-11-10	9.18	9.20	8.84	8.90	156300
2003-11-11	8.88	8.99	8.31	8.32	117800
2003-11-12	8.44	8.55	8.00	8.17	166100
2003-11-13	8.25	8.48	8.10	8.16	118000
2003-11-14	8.15	8.73	8.13	8.39	161500
2003-11-17	8.60	8.60	8.09	8.28	38000
2003-11-18	8.29	8.35	8.12	8.25	30000
2003-11-19	8.24	8.35	8.06	8.27	25800
2003-11-20	8.35	8.35	7.96	8.12	57600
2003-11-21	8.06	8.35	8.05	8.22	34500
2003-11-24	8.20	8.50	8.14	8.28	84800
2003-11-25	8.32	8.49	8.10	8.10	90300
2003-11-26	8.19	8.34	8.06	8.24	43200
2003-11-28	8.22	8.26	8.15	8.19	36200
2003-12-01	8.19	8.71	8.19	8.50	103700
2003-12-02	8.50	8.75	8.29	8.47	118700
2003-12-03	8.60	8.60	8.36	8.41	175300
2003-12-04	8.72	9.10	8.39	8.41	782800
2003-12-05	8.60	8.70	8.27	8.40	189000
2003-12-08	8.55	8.68	7.10	7.54	1594000
2003-12-09	7.55	7.64	7.10	7.27	319800
2003-12-10	7.11	7.50	6.56	7.18	475800
2003-12-11	7.13	7.25	6.60	6.95	229600
2003-12-12	6.72	7.08	6.72	6.99	108300
2003-12-15	7.17	7.17	6.51	6.66	219500
2003-12-16	6.78	6.89	6.00	6.44	388700
2003-12-17	6.40	6.65	6.10	6.45	180900
2003-12-18	6.42	6.52	6.25	6.43	102500
2003-12-19	6.40	6.44	6.22	6.25	57300
2003-12-22	6.28	6.30	6.20	6.23	155200
2003-12-23	6.31	6.80	6.31	6.65	170200
2003-12-24	6.72	6.74	6.20	6.49	235000
2003-12-26	6.60	6.63	6.02	6.39	190100
2003-12-29	6.47	6.50	6.15	6.38	75400
2003-12-30	6.31	6.64	6.26	6.56	76800
2003-12-31	6.49	6.85	6.49	6.85	172300
2004-01-02	6.88	6.90	6.60	6.62	56100
2004-01-05	6.90	6.90	6.32	6.50	347900
2004-01-06	6.40	6.64	6.34	6.53	57200
2004-01-07	6.50	7.05	6.33	6.51	189800
2004-01-08	6.55	6.81	6.49	6.71	182400
2004-01-09	6.65	6.72	6.24	6.52	136600
2004-01-12	6.53	6.79	6.53	6.70	68900
2004-01-13	6.70	7.23	6.70	7.06	162900
2004-01-14	7.10	7.15	6.86	6.98	58300
2004-01-15	6.86	7.14	6.75	6.91	65500
2004-01-16	6.92	7.30	6.85	7.28	132500
2004-01-20	7.25	7.28	6.95	7.10	112600
2004-01-21	6.94	7.35	6.94	7.05	73000
2004-01-22	7.14	7.35	7.13	7.24	86600
2004-01-23	7.26	7.35	6.95	7.20	94900
2004-01-26	7.12	7.35	7.12	7.23	146000
2004-01-27	7.19	7.41	7.09	7.20	76000
2004-01-28	7.26	7.26	7.00	7.06	50400
2004-01-29	7.00	7.09	6.60	6.75	131800
2004-01-30	6.76	6.90	6.60	6.86	29300
2004-02-02	6.75	6.93	6.75	6.82	30400
2004-02-03	6.90	6.90	6.50	6.71	178800
2004-02-04	6.64	7.15	6.64	6.74	141700
2004-02-05	7.26	7.37	6.85	6.88	198900
2004-02-06	6.96	7.20	6.80	6.95	125500
2004-02-09	7.04	7.27	6.89	6.95	101700
2004-02-10	6.98	7.02	6.61	6.71	91600
2004-02-11	6.64	6.76	6.64	6.70	66400
2004-02-12	6.74	6.79	6.27	6.45	227600
2004-02-13	6.31	6.75	6.31	6.66	122000
2004-02-17	6.65	6.98	6.63	6.64	265700
2004-02-18	6.79	6.90	6.65	6.72	106100
2004-02-19	6.89	6.90	6.62	6.84	392700
2004-02-20	6.78	6.89	6.58	6.89	105300
2004-02-23	6.87	7.08	6.84	7.05	202300
2004-02-24	7.00	7.14	6.72	6.78	127500
2004-02-25	6.89	6.89	6.75	6.82	71000
2004-02-26	6.97	6.97	6.78	6.87	24000
2004-02-27	6.90	6.95	6.80	6.87	44100
2004-03-01	6.89	6.95	6.64	6.87	192600
2004-03-02	7.23	7.23	6.76	6.95	68200
2004-03-03	6.96	7.30	6.78	7.25	185900
2004-03-04	7.35	7.95	7.30	7.71	252900
2004-03-05	7.66	8.00	7.15	7.29	464500
2004-03-08	7.43	7.70	7.25	7.56	138700
2004-03-09	8.22	8.42	7.40	8.42	686900
2004-03-10	8.40	8.75	8.10	8.30	231100
2004-03-11	8.30	8.49	8.08	8.15	94300
2004-03-12	8.08	8.24	8.02	8.13	64300
2004-03-15	8.16	8.16	7.55	7.70	93000
2004-03-16	7.61	7.85	7.49	7.64	90700
2004-03-17	7.71	7.89	7.56	7.75	96600
2004-03-18	7.83	8.03	7.50	8.03	119200
2004-03-19	8.10	8.18	7.75	7.85	50700
2004-03-22	7.80	7.85	7.37	7.50	39300
2004-03-23	7.50	7.78	7.49	7.76	67200
2004-03-24	7.67	7.86	7.50	7.57	96200
2004-03-25	7.50	7.98	7.25	7.85	131300
2004-03-26	7.79	7.81	7.62	7.81	32600
2004-03-29	7.77	7.89	7.68	7.75	61000
2004-03-30	7.72	7.85	7.68	7.81	55000
2004-03-31	7.78	8.40	7.71	8.35	226000
2004-04-01	8.30	8.38	7.96	8.04	141700
2004-04-02	7.87	8.29	7.80	8.00	117300
2004-04-05	8.00	8.28	8.00	8.17	72400
2004-04-06	8.15	8.15	7.71	7.90	62100
2004-04-07	7.85	7.98	7.68	7.84	47600
2004-04-08	7.87	8.12	7.61	8.00	48400
2004-04-12	8.05	8.05	7.80	7.89	15300
2004-04-13	7.83	7.98	7.56	7.81	33400
2004-04-14	7.69	7.88	7.49	7.85	70000
2004-04-15	7.56	7.82	7.50	7.54	93800
2004-04-16	7.63	7.66	7.18	7.59	106400
2004-04-19	7.56	7.62	7.42	7.59	25300
2004-04-20	7.62	7.66	7.34	7.55	19400
2004-04-21	7.50	7.79	7.14	7.65	94300
2004-04-22	7.65	7.80	7.05	7.80	137600
2004-04-23	7.67	7.68	7.18	7.60	164600
2004-04-26	7.81	9.03	7.80	8.95	661400
2004-04-27	9.05	10.50	9.00	9.65	1561600
2004-04-28	9.60	10.23	9.50	10.00	337600
2004-04-29	10.11	10.11	9.53	9.63	175600
2004-04-30	9.58	9.83	8.60	8.70	463300
2004-05-03	8.81	9.45	8.62	8.97	254400
2004-05-04	9.02	9.40	8.67	8.75	149500
2004-05-05	8.80	9.43	8.73	9.41	220600
2004-05-06	9.46	9.66	9.00	9.48	110700
2004-05-07	9.36	9.56	8.81	9.39	79700
2004-05-10	9.28	9.38	8.07	8.60	315800
2004-05-11	8.71	9.09	8.70	8.91	79000
2004-05-12	8.91	9.17	8.50	8.83	93200
2004-05-13	8.81	9.66	8.81	9.59	125400
2004-05-14	9.55	10.00	9.41	9.69	223500
2004-05-17	9.56	9.68	8.86	9.42	143200
2004-05-18	9.59	10.18	9.20	9.70	189300
2004-05-19	9.81	9.89	9.30	9.34	71900
2004-05-20	9.31	9.31	8.83	9.00	68400
2004-05-21	9.03	9.61	9.00	9.26	79000
2004-05-24	9.10	10.01	9.10	9.90	190500
2004-05-25	9.92	10.75	9.82	10.52	739000
2004-05-26	10.48	10.80	10.36	10.62	202900
2004-05-27	10.79	10.91	10.41	10.90	199700
2004-05-28	10.93	11.19	10.64	10.80	148100
2004-06-01	10.65	11.25	10.60	11.15	210200
2004-06-02	11.22	11.22	10.69	10.82	116800
2004-06-03	10.81	10.89	9.70	9.88	278100
2004-06-04	10.00	10.40	9.88	9.88	202900
2004-06-07	10.00	10.03	8.73	8.78	551200
2004-06-08	8.76	8.78	7.81	8.42	962900
2004-06-09	8.63	8.70	7.92	8.15	252500
2004-06-10	8.06	8.14	7.80	7.83	123500
2004-06-14	7.80	7.89	7.44	7.50	128400
2004-06-15	7.36	8.06	7.13	7.93	197600
2004-06-16	7.99	7.99	7.63	7.77	84300
2004-06-17	7.69	7.96	7.69	7.83	69900
2004-06-18	7.56	7.94	7.55	7.86	387700
2004-06-21	7.78	7.97	7.66	7.78	125500
2004-06-22	7.78	8.06	7.75	7.86	101200
2004-06-23	7.80	8.03	7.35	7.51	237600
2004-06-24	7.45	7.68	7.20	7.62	67400
2004-06-25	7.62	7.96	6.30	7.84	1103700
2004-06-28	7.50	7.70	7.14	7.29	170200
2004-06-29	7.25	7.61	7.21	7.21	77900
2004-06-30	7.16	7.32	6.75	6.90	242900
2004-07-01	6.87	7.56	6.87	6.90	140600
2004-07-02	7.13	7.13	6.87	6.94	53000
2004-07-06	6.99	6.99	6.37	6.65	127900
2004-07-07	6.58	6.65	6.40	6.51	33000
2004-07-08	6.39	6.49	6.03	6.18	121100
2004-07-09	6.06	6.14	5.45	5.87	375500
2004-07-12	5.98	6.22	5.60	6.08	142000
2004-07-13	6.33	6.33	6.04	6.08	98000
2004-07-14	6.34	6.34	5.95	5.99	97200
2004-07-15	5.83	5.98	5.75	5.97	41400
2004-07-16	5.70	6.03	5.62	5.64	74400
2004-07-19	5.60	5.60	5.18	5.33	121400
2004-07-20	5.02	5.96	5.00	5.27	120600
2004-07-21	5.47	5.58	5.05	5.10	120200
2004-07-22	5.30	5.39	4.80	4.96	149800
2004-07-23	5.10	5.18	4.70	4.80	193800
2004-07-26	4.79	4.83	4.50	4.52	121100
2004-07-27	4.51	5.43	4.37	5.28	294600
2004-07-28	5.46	5.47	5.05	5.30	99200
2004-07-29	5.44	5.75	5.18	5.68	110500
2004-07-30	5.84	5.98	5.43	5.77	128200
2004-08-02	5.70	5.70	5.05	5.13	169700
2004-08-03	5.05	5.50	5.00	5.44	170800
2004-08-04	5.44	5.66	5.26	5.29	50700
2004-08-05	5.24	5.54	5.24	5.45	49800
2004-08-06	5.30	5.40	4.94	5.14	89000
2004-08-09	5.00	5.27	4.97	5.27	128000
2004-08-10	5.28	5.58	5.17	5.38	62400
2004-08-11	5.29	5.55	5.08	5.35	32700
2004-08-12	5.27	5.58	5.26	5.35	37900
2004-08-13	5.45	5.50	5.35	5.39	24200
2004-08-16	5.45	5.85	5.40	5.62	49400
2004-08-17	5.84	5.84	5.40	5.46	40800
2004-08-18	5.52	6.45	5.52	6.14	218500
2004-08-19	6.10	6.14	5.86	6.00	146300
2004-08-20	5.97	6.35	5.94	6.21	104300
2004-08-23	6.28	6.48	5.94	6.04	110400
2004-08-24	6.40	6.58	5.78	5.87	771000
2004-08-25	5.90	6.03	5.43	5.76	128600
2004-08-26	5.71	5.97	5.71	5.92	66800
2004-08-27	5.86	6.08	5.75	5.79	49500
2004-08-30	5.88	5.98	5.60	5.68	45100
2004-08-31	5.77	6.00	5.50	5.89	117100
2004-09-01	5.97	6.58	5.68	5.87	291900
2004-09-02	5.80	6.13	5.80	5.94	48200
2004-09-03	6.10	6.28	5.83	5.90	27800
2004-09-07	6.10	6.22	5.80	5.92	45300
2004-09-08	5.90	5.95	5.70	5.70	34200
2004-09-09	5.99	5.99	5.45	5.63	66200
2004-09-10	5.75	5.75	5.36	5.37	84700
2004-09-13	5.36	5.52	5.05	5.14	125400
2004-09-14	5.19	5.42	5.05	5.41	105300
2004-09-15	5.43	5.44	5.10	5.15	98300
2004-09-16	5.36	5.36	5.07	5.29	58500
2004-09-17	5.34	5.57	5.03	5.41	113400
2004-09-20	5.23	5.47	5.23	5.33	44600
2004-09-21	5.40	5.48	5.28	5.42	51000
2004-09-22	5.40	5.40	5.00	5.15	88100
2004-09-23	5.24	5.24	5.00	5.11	66900
2004-09-24	5.20	5.20	5.03	5.09	56800
2004-09-27	5.15	5.23	5.00	5.02	109500
2004-09-28	5.05	5.08	4.85	5.00	84200
2004-09-29	4.88	5.13	4.86	5.08	28200
2004-09-30	5.19	5.19	4.93	5.10	56900
2004-10-01	4.94	5.22	4.94	5.20	61300
2004-10-04	5.22	5.28	4.84	5.06	82800
2004-10-05	4.93	5.19	4.93	5.05	46000
2004-10-06	5.18	5.30	4.96	5.21	62400
2004-10-07	5.25	5.28	5.01	5.19	60900
2004-10-08	5.13	5.29	5.01	5.08	40500
2004-10-11	5.18	5.27	5.14	5.21	22600
2004-10-12	5.32	5.34	5.04	5.14	48800
2004-10-13	5.13	5.20	4.75	4.80	96100
2004-10-14	4.88	4.88	4.63	4.72	34600
2004-10-15	4.71	5.00	4.68	4.89	90500
2004-10-18	4.75	5.12	4.70	5.12	101200
2004-10-19	5.28	5.28	4.97	4.99	42100
2004-10-20	4.95	5.30	4.72	5.30	61300
2004-10-21	5.30	5.34	5.16	5.17	72400
2004-10-22	5.08	5.26	5.01	5.09	66800
2004-10-25	5.08	5.15	4.98	5.09	78200
2004-10-26	5.01	5.10	4.98	5.00	119400
2004-10-27	4.99	5.20	4.99	5.15	41900
2004-10-28	5.19	5.24	4.96	5.24	75300
2004-10-29	5.17	5.28	5.07	5.28	37300
2004-11-01	5.30	5.30	5.20	5.23	39200
2004-11-02	5.48	5.49	5.21	5.46	175800
2004-11-03	5.47	6.00	5.35	5.93	186600
2004-11-04	6.06	6.06	5.86	5.96	63600
2004-11-05	6.15	6.60	5.99	6.51	326000
2004-11-08	6.62	6.77	6.55	6.62	137300
2004-11-09	6.62	6.89	6.62	6.64	159400
2004-11-10	6.90	6.94	6.57	6.74	107700
2004-11-11	6.90	6.90	6.04	6.58	113000
2004-11-12	6.58	6.63	6.25	6.27	57800
2004-11-15	6.21	6.60	6.21	6.50	69800
2004-11-16	6.42	6.50	6.17	6.27	35700
2004-11-17	6.15	6.60	6.15	6.52	92000
2004-11-18	6.57	6.60	6.27	6.41	45000
2004-11-19	6.16	6.40	6.16	6.24	19000
2004-11-22	6.12	6.30	6.11	6.25	64200
2004-11-23	6.32	6.56	6.13	6.56	117100
2004-11-24	6.59	6.59	6.40	6.54	22300
2004-11-26	6.55	6.55	6.40	6.49	11000
2004-11-29	6.67	6.74	6.35	6.66	79900
2004-11-30	6.70	6.75	6.53	6.60	112400
2004-12-01	6.75	6.75	6.49	6.69	105800
2004-12-02	6.75	6.80	6.27	6.48	148500
2004-12-03	6.50	6.53	5.94	6.26	286400
2004-12-06	5.95	6.86	5.86	6.20	231700
2004-12-07	6.15	6.53	5.94	5.94	199200
2004-12-08	6.03	6.20	5.65	5.92	116500
2004-12-09	5.91	6.04	5.67	5.80	135600
2004-12-10	5.80	5.95	5.76	5.83	91500
2004-12-13	5.96	5.96	5.58	5.86	78400
2004-12-14	5.90	5.90	5.60	5.66	69800
2004-12-15	5.49	5.65	5.40	5.42	130400
2004-12-16	5.32	5.65	5.32	5.54	74500
2004-12-17	5.60	5.65	5.41	5.49	91400
2004-12-20	5.49	5.57	5.27	5.36	62200
2004-12-21	5.22	5.55	5.22	5.54	49500
2004-12-22	5.50	5.97	5.50	5.82	163500
2004-12-23	5.97	5.97	5.78	5.86	107800
2004-12-27	6.00	6.00	5.70	5.82	54300
2004-12-28	5.85	5.93	5.70	5.89	85800
2004-12-29	5.82	5.94	5.75	5.85	38800
2004-12-30	5.89	5.96	5.77	5.84	102000
2004-12-31	5.86	6.05	5.70	5.78	327900
2005-01-03	5.99	6.05	5.74	5.81	103800
2005-01-04	5.98	6.05	5.75	5.87	84000
2005-01-05	5.81	5.92	5.69	5.71	46700
2005-01-06	5.54	5.82	5.52	5.80	42800
2005-01-07	5.97	6.00	5.74	5.95	98800
2005-01-10	6.00	6.00	5.82	5.99	157800
2005-01-11	5.90	6.03	5.88	5.97	103000
2005-01-12	5.95	6.09	5.82	6.09	38600
2005-01-13	6.08	6.10	5.96	6.00	80400
2005-01-14	6.10	6.10	5.87	6.05	79700
2005-01-18	6.05	6.09	5.88	6.09	39800
2005-01-19	6.10	6.14	6.00	6.02	26700
2005-01-20	6.04	6.08	5.95	6.02	46500
2005-01-21	6.07	6.07	5.93	5.97	41200
2005-01-24	6.07	6.07	5.70	5.86	101200
2005-01-25	6.01	6.03	5.71	5.86	33400
2005-01-26	5.79	5.90	5.61	5.82	99700
2005-01-27	5.65	6.00	5.65	5.85	48500
2005-01-28	5.91	5.95	5.69	5.95	96000
2005-01-31	6.00	6.11	5.85	6.10	118200
2005-02-01	6.13	6.13	5.95	6.12	477300
2005-02-02	6.02	6.35	5.97	6.34	98300
2005-02-03	6.51	6.91	6.50	6.80	187900
2005-02-04	6.90	6.90	6.39	6.50	152000
2005-02-07	6.49	6.77	6.36	6.36	66600
2005-02-08	6.36	6.51	6.29	6.39	66900
2005-02-09	6.30	6.58	6.10	6.19	66300
2005-02-10	6.08	6.30	6.08	6.20	66800
2005-02-11	6.30	6.50	6.23	6.47	57800
2005-02-14	6.35	6.50	6.20	6.23	31600
2005-02-15	6.31	6.43	5.94	6.00	71100
2005-02-16	5.98	6.10	5.88	5.98	61100
2005-02-17	5.88	5.90	5.54	5.72	224800
2005-02-18	5.91	5.91	5.72	5.76	115500
2005-02-22	5.76	5.80	5.75	5.75	116500
2005-02-23	5.89	5.89	5.75	5.75	123800
2005-02-24	5.91	5.91	5.71	5.84	196800
2005-02-25	5.75	5.95	5.70	5.90	215800
2005-02-28	5.96	6.11	5.56	5.88	281600
2005-03-01	5.80	6.10	5.65	6.00	110600
2005-03-02	5.85	5.99	5.73	5.76	34200
2005-03-03	5.85	5.95	5.81	5.84	28800
2005-03-04	5.94	5.94	5.66	5.72	36800
2005-03-07	5.72	5.73	5.46	5.53	76900
2005-03-08	5.65	5.65	5.17	5.33	70600
2005-03-09	5.28	5.40	5.15	5.25	72200
2005-03-10	5.21	5.37	5.21	5.37	50000
2005-03-11	5.39	5.50	5.16	5.46	41500
2005-03-14	5.32	5.43	5.12	5.30	88500
2005-03-15	5.35	5.40	5.20	5.30	76800
2005-03-16	5.40	5.40	5.22	5.25	41100
2005-03-17	5.20	5.35	4.97	5.12	131300
2005-03-18	5.25	5.25	5.01	5.20	87600
2005-03-21	5.25	5.25	4.91	4.98	43800
2005-03-22	4.95	5.00	4.84	4.90	71500
2005-03-23	4.97	5.01	4.71	4.73	53500
2005-03-24	4.66	4.89	4.64	4.74	55900
2005-03-28	4.69	4.99	4.66	4.74	30400
2005-03-29	4.79	4.79	4.45	4.45	115300
2005-03-30	4.55	4.59	4.43	4.58	126600
2005-03-31	4.53	4.61	4.32	4.61	128800
2005-04-01	4.61	4.71	4.30	4.39	118300
2005-04-04	4.49	4.51	4.41	4.45	89100
2005-04-05	4.49	4.70	4.48	4.53	66200
2005-04-06	4.60	4.66	4.49	4.57	51900
2005-04-07	4.59	4.73	4.46	4.70	46100
2005-04-08	4.65	4.70	4.47	4.66	36800
2005-04-11	4.64	4.70	4.50	4.58	56300
2005-04-12	4.47	4.60	4.45	4.45	71700
2005-04-13	4.50	4.60	4.39	4.39	111700
2005-04-14	4.43	4.50	4.20	4.25	125800
2005-04-15	4.28	4.38	4.22	4.22	59400
2005-04-18	4.25	4.32	4.11	4.23	47700
2005-04-19	4.33	4.33	4.10	4.17	99400
2005-04-20	4.22	4.26	4.09	4.19	73800
2005-04-21	4.28	4.41	4.15	4.19	99300
2005-04-22	4.23	4.24	4.00	4.24	95500
2005-04-25	4.19	4.44	4.12	4.25	69200
2005-04-26	4.17	4.28	4.16	4.17	42100
2005-04-27	4.12	4.29	3.89	4.00	525700
2005-04-28	3.95	4.05	3.82	3.89	247800
2005-04-29	3.88	4.01	3.68	3.99	178800
2005-05-02	3.84	3.99	3.70	3.88	167700
2005-05-03	3.82	3.90	3.79	3.79	85400
2005-05-04	3.88	3.96	3.87	3.93	48500
2005-05-05	3.95	3.98	3.85	3.97	32900
2005-05-06	4.07	4.20	3.80	4.14	108200
2005-05-09	4.21	4.39	4.12	4.39	162800
2005-05-10	4.36	4.36	4.22	4.32	36300
2005-05-11	4.38	4.38	4.19	4.30	21500
2005-05-12	4.22	4.34	4.15	4.15	30800
2005-05-13	4.13	4.28	3.96	3.97	38600
2005-05-16	3.96	4.30	3.96	4.17	22800
2005-05-17	4.21	4.30	4.11	4.20	37600
2005-05-18	4.20	4.35	4.16	4.26	41800
2005-05-19	4.26	4.33	4.15	4.27	28900
2005-05-20	4.31	4.31	4.00	4.11	122000
2005-05-23	3.97	4.18	3.97	4.08	164600
2005-05-24	4.06	4.25	4.05	4.20	144200
2005-05-25	4.12	4.18	3.99	4.03	212600
2005-05-26	4.13	4.34	4.02	4.32	57200
2005-05-27	4.36	4.62	4.21	4.43	81300
2005-05-31	4.64	4.77	4.45	4.66	130500
2005-06-01	4.60	4.84	4.58	4.84	108000
2005-06-02	4.84	4.90	4.50	4.54	78200
2005-06-03	4.44	4.57	4.36	4.47	48600
2005-06-06	4.40	4.76	4.32	4.41	40000
2005-06-07	4.30	4.44	4.26	4.26	111700
2005-06-08	4.33	4.33	4.11	4.21	74400
2005-06-09	4.16	4.26	4.12	4.19	330000
2005-06-10	4.21	4.45	4.21	4.40	134900
2005-06-13	4.35	4.41	4.30	4.30	104300
2005-06-14	4.36	4.49	4.30	4.35	33000
2005-06-15	4.44	4.45	4.29	4.34	109000
2005-06-16	4.31	4.37	4.25	4.37	58300
2005-06-17	4.42	4.49	4.30	4.43	120500
2005-06-20	4.70	5.00	4.50	4.79	627400
2005-06-21	4.87	4.91	4.66	4.68	101500
2005-06-22	4.78	4.91	4.62	4.90	144900
2005-06-23	5.00	5.00	4.79	4.83	112700
2005-06-24	4.90	5.00	4.78	5.00	586700
2005-06-27	5.04	5.25	4.95	5.06	213200
2005-06-28	5.01	5.13	4.84	5.05	136500
2005-06-29	5.05	5.11	4.84	5.03	88100
2005-06-30	4.98	5.08	4.87	5.08	59800
2005-07-01	4.99	5.25	4.90	5.15	68500
2005-07-05	5.22	5.42	5.05	5.28	117200
2005-07-06	5.29	5.31	5.04	5.15	76200
2005-07-07	4.99	5.19	4.92	5.16	58600
2005-07-08	5.11	5.36	5.05	5.28	71300
2005-07-11	5.39	5.50	5.26	5.42	69400
2005-07-12	5.43	5.50	5.37	5.49	19000
2005-07-13	5.43	5.43	5.35	5.39	34000
2005-07-14	5.35	6.00	5.35	5.76	175500
2005-07-15	5.91	5.97	5.73	5.80	85700
2005-07-18	5.88	5.98	5.75	5.92	62600
2005-07-19	6.00	6.23	5.95	6.18	240700
2005-07-20	6.24	6.55	6.18	6.44	336600
2005-07-21	6.30	6.89	6.30	6.73	198900
2005-07-22	6.79	6.84	6.56	6.64	104600
2005-07-25	6.44	6.85	6.44	6.45	85800
2005-07-26	6.40	6.70	6.03	6.64	133800
2005-07-27	6.69	6.74	6.42	6.61	125100
2005-07-28	6.65	6.87	6.50	6.87	70900
2005-07-29	6.90	7.08	6.88	6.95	120000
2005-08-01	7.08	7.21	7.07	7.10	150600
2005-08-02	7.14	7.20	7.03	7.19	106200
2005-08-03	7.26	7.80	7.05	7.69	310700
2005-08-04	7.76	7.80	7.48	7.74	95000
2005-08-05	7.76	7.90	7.42	7.53	77800
2005-08-08	7.49	7.57	6.82	7.05	225200
2005-08-09	6.96	7.50	6.84	7.00	130600
2005-08-10	7.00	7.36	6.72	6.85	119800
2005-08-11	7.04	7.09	6.88	6.98	133600
2005-08-12	7.00	7.09	6.70	6.89	118300
2005-08-15	7.04	7.04	6.74	6.95	139300
2005-08-16	7.05	7.05	6.77	7.00	87500
2005-08-17	6.98	7.22	6.90	7.14	94000
2005-08-18	7.25	7.78	7.02	7.11	235100
2005-08-19	7.24	7.24	7.11	7.18	87300
2005-08-22	7.30	7.32	7.14	7.20	64700
2005-08-23	7.34	8.04	7.30	7.99	335700
2005-08-24	8.00	8.78	7.99	8.65	460700
2005-08-25	8.69	8.89	8.47	8.63	215100
2005-08-26	8.81	8.89	8.12	8.61	157500
2005-08-29	8.66	8.79	8.37	8.77	126600
2005-08-30	8.81	8.88	8.45	8.78	134200
2005-08-31	8.90	8.99	8.45	8.84	178300
2005-09-01	8.86	8.90	8.59	8.70	134400
2005-09-02	8.82	8.86	8.51	8.55	98500
2005-09-06	8.51	8.59	8.22	8.28	121500
2005-09-07	8.39	8.50	8.34	8.49	163200
2005-09-08	8.51	8.75	8.38	8.50	108900
2005-09-09	8.42	8.62	8.37	8.47	40400
2005-09-12	8.57	8.78	8.40	8.64	78100
2005-09-13	8.68	9.12	8.68	9.04	179700
2005-09-14	9.11	9.50	9.11	9.25	248700
2005-09-15	9.38	9.56	9.05	9.10	144400
2005-09-16	9.06	9.35	9.06	9.25	167600
2005-09-19	9.32	9.65	9.22	9.28	253200
2005-09-20	9.44	9.44	9.13	9.29	117200
2005-09-21	9.24	9.39	8.86	9.11	231300
2005-09-22	9.03	9.30	8.86	9.04	169300
2005-09-23	9.06	9.97	9.06	9.67	290700
2005-09-26	9.77	10.28	8.95	9.64	576300
2005-09-27	9.73	9.90	9.25	9.84	463300
2005-09-28	9.90	10.00	9.50	9.68	233400
2005-09-29	9.66	9.75	9.29	9.64	135300
2005-09-30	9.86	10.44	9.65	9.78	394400
2005-10-03	10.09	10.14	9.70	9.82	268000
2005-10-04	9.80	10.35	9.80	10.30	181700
2005-10-05	10.40	10.49	10.06	10.20	265400
2005-10-06	10.49	10.51	10.15	10.26	294800
2005-10-07	10.69	12.36	10.00	11.65	6812600
2005-10-10	12.59	13.46	11.96	12.98	8572900
2005-10-11	13.44	15.42	13.19	15.04	21610000
2005-10-12	14.70	14.78	13.15	13.54	8725300
2005-10-13	14.02	14.49	12.92	14.37	9748800
2005-10-14	14.57	17.20	14.44	16.75	19226000
2005-10-17	16.42	18.42	16.02	17.65	21701000
2005-10-18	17.60	18.24	16.38	16.59	12700300
2005-10-19	16.13	16.43	15.26	15.49	9960000
2005-10-20	15.39	15.50	13.81	14.15	9739100
2005-10-21	14.74	15.51	14.04	15.33	6746000
2005-10-24	15.31	15.98	14.72	15.23	6727500
2005-10-25	15.32	15.84	14.83	15.30	5137900
2005-10-26	15.48	16.29	14.50	15.19	6119400
2005-10-27	14.66	15.22	13.90	14.04	2983900
2005-10-28	14.05	14.33	13.32	13.63	2854500
2005-10-31	14.00	14.30	13.53	13.84	3193078
2005-11-01	14.15	14.44	13.61	14.00	3267200
2005-11-02	14.13	14.14	13.61	13.87	1092500
2005-11-03	13.96	13.96	13.35	13.41	1094900
2005-11-04	13.66	13.88	13.31	13.70	999500
2005-11-07	13.87	14.21	13.70	13.90	1206500
2005-11-08	13.82	13.92	12.09	12.19	4299600
2005-11-09	12.03	12.43	11.43	11.95	2446400
2005-11-10	11.74	12.01	11.00	11.25	1837400
2005-11-11	11.11	11.59	10.90	11.28	1154600
2005-11-14	11.20	11.44	11.05	11.30	955800
2005-11-15	11.32	12.00	11.05	11.28	1722200
2005-11-16	11.75	12.14	11.25	11.55	1889700
2005-11-17	11.89	12.49	11.55	12.25	2363800
2005-11-18	12.45	12.50	11.95	12.16	1493700
2005-11-21	12.30	12.30	11.89	12.00	785000
2005-11-22	12.10	12.10	11.80	11.98	822500
2005-11-23	12.10	12.10	11.83	11.98	412000
2005-11-25	12.24	12.25	11.85	11.97	201700
2005-11-28	12.18	12.44	11.96	12.10	1053500
2005-11-29	12.10	12.10	11.34	11.81	1530200
2005-11-30	13.68	16.50	13.59	16.24	34124800
2005-12-01	15.95	16.35	14.77	14.83	11398800
2005-12-02	14.98	15.19	14.32	14.57	4762300
2005-12-05	14.50	15.26	14.40	14.55	2837400
2005-12-06	14.75	15.49	14.42	14.60	3928500
2005-12-07	14.59	14.74	14.25	14.30	1300000
2005-12-08	14.47	14.86	14.30	14.64	1040800
2005-12-09	14.79	14.88	14.40	14.52	752000
2005-12-12	14.84	15.22	14.50	14.92	1790700
2005-12-13	14.97	15.43	14.80	15.15	1613800
2005-12-14	15.16	15.90	15.11	15.55	2309200
2005-12-15	15.00	15.45	14.66	15.31	2601800
2005-12-16	15.41	15.79	15.30	15.45	886200
2005-12-19	15.49	15.94	15.12	15.15	979200
2005-12-20	15.24	15.24	14.60	14.77	656700
2005-12-21	14.83	15.45	14.75	15.21	1184200
2005-12-22	17.00	17.93	16.58	17.59	14019000
2005-12-23	17.41	17.69	17.03	17.63	2224400
2005-12-27	17.75	18.64	17.37	17.39	2868200
2005-12-28	17.44	17.48	16.57	16.83	1384300
2005-12-29	16.85	17.15	16.85	16.87	502300
2005-12-30	16.92	16.96	16.51	16.75	514000
2006-01-03	16.91	17.31	16.61	17.21	809900
2006-01-04	17.30	18.14	17.17	18.09	1643300
2006-01-05	18.67	18.67	17.63	17.83	1414500
2006-01-06	17.70	18.39	17.50	18.05	921300
2006-01-09	18.86	19.91	18.77	19.57	3281400
2006-01-10	20.24	20.69	19.80	20.08	2604500
2006-01-11	19.30	19.60	18.30	18.82	2455100
2006-01-12	19.04	19.39	18.03	18.73	1230600
2006-01-13	18.99	19.22	18.50	19.04	696700
2006-01-17	20.79	23.00	20.50	22.41	19166700
2006-01-18	22.00	22.15	20.80	21.49	4553600
2006-01-19	21.84	21.84	20.53	20.81	1509200
2006-01-20	20.98	21.00	19.78	20.00	1542900
2006-01-23	19.73	20.39	19.13	20.21	1651200
2006-01-24	20.34	20.75	19.54	20.07	1071200
2006-01-25	20.39	20.60	19.71	20.02	633900
2006-01-26	20.17	20.29	19.80	19.84	430100
2006-01-27	18.48	18.95	17.31	18.11	2924900
2006-01-30	18.11	19.01	17.91	18.99	1095500
2006-01-31	19.00	19.19	18.56	19.03	797700
2006-02-01	19.11	19.48	18.84	19.17	500800
2006-02-02	19.46	19.69	18.79	19.29	967500
2006-02-03	19.78	19.98	19.35	19.69	720300
2006-02-06	20.01	20.15	19.75	19.82	426200
2006-02-07	20.00	20.00	18.70	18.85	792000
2006-02-08	18.31	18.50	15.83	16.86	3960900
2006-02-09	17.00	17.25	16.31	16.51	1480100
2006-02-10	16.61	16.70	15.80	16.29	1149300
2006-02-13	16.57	17.23	16.50	17.22	1268700
2006-02-14	17.23	17.37	17.00	17.10	733800
2006-02-15	17.21	17.40	16.92	17.10	595300
2006-02-16	17.84	18.75	17.53	18.46	1194900
2006-02-17	18.89	19.42	18.15	19.07	1480300
2006-02-21	19.63	19.96	19.30	19.67	1084900
2006-02-22	19.79	19.79	18.99	19.28	607400
2006-02-23	19.29	19.29	18.63	18.64	390600
2006-02-24	18.71	19.78	18.58	19.74	917400
2006-02-27	20.25	21.53	20.20	21.00	2270900
2006-02-28	21.39	21.59	19.78	19.89	1446200
2006-03-01	20.04	20.49	19.58	20.35	1012100
2006-03-02	20.35	20.83	20.00	20.79	801000
2006-03-03	21.06	21.12	20.26	20.75	716700
2006-03-06	20.99	21.10	20.14	20.20	496300
2006-03-07	20.09	20.18	19.00	19.15	671000
2006-03-08	19.18	19.36	18.14	19.12	794900
2006-03-09	19.46	20.51	19.21	19.61	1475700
2006-03-10	19.75	20.12	19.16	20.00	675400
2006-03-13	20.13	20.28	19.35	19.36	699500
2006-03-14	19.45	19.70	19.28	19.38	483700
2006-03-15	19.28	19.53	18.91	19.09	431900
2006-03-16	18.83	20.03	18.83	19.36	900900
2006-03-17	19.40	19.55	19.06	19.19	494800
2006-03-20	19.20	19.86	18.50	19.56	852800
2006-03-21	19.63	19.75	18.52	18.90	842700
2006-03-22	19.04	19.30	18.51	19.16	763100
2006-03-23	19.01	19.03	18.65	18.70	402000
2006-03-24	18.77	19.05	18.60	18.74	280600
2006-03-27	18.75	18.80	17.67	17.75	991300
2006-03-28	17.69	18.13	17.50	17.96	468600
2006-03-29	17.90	18.08	17.60	17.87	486500
2006-03-30	17.93	18.42	17.85	18.35	523800
2006-03-31	18.39	18.57	18.01	18.06	303400
2006-04-03	18.01	18.11	17.26	17.50	500300
2006-04-04	17.50	17.65	17.26	17.47	379100
2006-04-05	17.43	17.43	16.30	16.91	859800
2006-04-06	16.99	17.15	16.40	16.68	654800
2006-04-07	16.71	16.98	16.50	16.92	462700
2006-04-10	17.00	17.84	16.81	17.56	1343800
2006-04-11	17.55	17.63	16.58	16.67	808000
2006-04-12	16.64	16.97	16.64	16.93	350700
2006-04-13	17.00	17.45	16.92	17.30	310500
2006-04-17	17.06	17.57	16.84	17.12	296200
2006-04-18	17.11	17.20	16.80	17.04	266000
2006-04-19	17.06	17.60	17.05	17.36	293800
2006-04-20	17.43	17.49	17.17	17.31	214900
2006-04-21	17.32	17.47	17.09	17.35	282700
2006-04-24	17.26	17.39	16.98	17.01	482700
2006-04-25	17.14	17.14	16.44	16.45	404700
2006-04-26	16.50	16.70	16.21	16.33	381800
2006-04-27	16.31	16.51	16.05	16.07	348700
2006-04-28	16.00	16.17	15.03	15.55	1101500
2006-05-01	15.54	16.45	15.15	16.12	1217800
2006-05-02	16.15	16.18	15.25	15.32	602000
2006-05-03	15.07	15.60	15.06	15.23	477000
2006-05-04	15.16	15.58	14.39	14.62	1125300
2006-05-05	14.57	15.00	14.49	14.86	501300
2006-05-08	15.00	16.00	14.99	15.96	564800
2006-05-09	15.87	15.99	15.40	15.74	310200
2006-05-10	15.70	15.74	14.65	14.67	615300
2006-05-11	14.70	14.78	13.50	13.54	1112300
2006-05-12	13.39	13.47	12.46	13.26	922200
2006-05-15	13.23	13.26	12.46	12.74	495000
2006-05-16	12.74	13.00	12.07	12.28	656300
2006-05-17	12.36	12.42	12.15	12.26	421700
2006-05-18	12.28	12.90	12.14	12.17	616400
2006-05-19	12.19	12.43	11.27	11.74	956100
2006-05-22	11.67	11.75	10.89	11.27	714300
2006-05-23	11.19	12.03	11.11	11.80	1090600
2006-05-24	13.50	13.77	12.67	12.95	5898800
2006-05-25	12.89	13.10	12.43	12.95	916000
2006-05-26	12.91	13.50	12.81	13.08	597800
2006-05-30	13.00	13.60	12.47	12.54	724500
2006-05-31	12.56	13.25	12.46	13.25	530600
2006-06-01	13.19	13.19	12.74	13.13	333100
2006-06-02	13.37	13.59	13.08	13.37	552100
2006-06-05	13.48	13.56	12.71	12.75	411100
2006-06-06	12.72	13.09	12.68	12.84	296400
2006-06-07	12.90	13.22	12.70	12.82	291600
2006-06-08	12.86	12.86	11.41	11.98	841700
2006-06-09	12.00	12.50	12.00	12.14	339700
2006-06-12	12.22	12.38	11.70	11.76	258200
2006-06-13	11.70	11.95	11.02	11.46	606800
2006-06-14	11.79	12.25	11.65	12.17	688500
2006-06-15	12.06	12.85	12.06	12.81	507200
2006-06-16	12.83	12.89	12.46	12.50	341300
2006-06-19	12.65	13.10	12.50	12.65	475400
2006-06-20	12.75	13.09	12.40	13.07	496300
2006-06-21	13.13	13.57	12.86	13.40	352600
2006-06-22	13.53	13.67	13.07	13.44	331000
2006-06-23	13.40	14.28	13.10	14.07	554700
2006-06-26	14.07	14.21	13.89	14.00	404900
2006-06-27	14.03	14.20	13.27	13.48	379900
2006-06-28	13.59	13.98	13.46	13.81	337600
2006-06-29	13.90	14.50	13.90	14.38	405900
2006-06-30	14.50	14.84	14.03	14.33	3003000
2006-07-03	14.41	14.83	14.33	14.73	199400
2006-07-05	14.58	14.94	14.41	14.61	477700
2006-07-06	14.64	14.94	14.41	14.42	222400
2006-07-07	14.50	14.69	14.20	14.23	212600
2006-07-10	14.33	14.69	13.90	13.96	288700
2006-07-11	13.91	14.19	13.50	13.60	394800
2006-07-12	13.54	14.33	13.31	13.67	404100
2006-07-13	13.60	13.70	13.01	13.03	293600
2006-07-14	13.00	13.13	12.55	12.55	336000
2006-07-17	12.50	12.80	12.20	12.33	221900
2006-07-18	12.35	12.57	11.98	12.31	264600
2006-07-19	12.27	12.71	12.27	12.56	265600
2006-07-20	12.60	12.70	12.18	12.33	277600
2006-07-21	12.25	12.38	11.85	11.87	331700
2006-07-24	11.86	12.00	11.65	11.99	309500
2006-07-25	11.84	12.34	11.81	12.19	247000
2006-07-26	12.06	12.19	11.59	11.62	409200
2006-07-27	11.49	11.53	10.37	10.44	1139500
2006-07-28	10.50	10.96	10.50	10.83	448500
2006-07-31	10.83	11.43	10.76	11.40	367900
2006-08-01	11.27	11.35	10.70	10.84	318200
2006-08-02	10.90	11.27	10.83	11.10	239900
2006-08-03	11.00	11.38	10.85	11.19	264400
2006-08-04	11.31	11.49	10.86	11.06	311800
2006-08-07	11.18	11.52	10.96	11.12	381000
2006-08-08	11.10	11.12	10.71	10.75	274400
2006-08-09	10.50	10.54	8.86	8.96	1527700
2006-08-10	9.06	9.32	8.82	8.90	497800
2006-08-11	8.90	9.16	8.85	8.91	307600
2006-08-14	8.98	9.57	8.47	8.49	1052300
2006-08-15	8.37	8.76	8.20	8.61	488500
2006-08-16	8.55	9.08	8.55	8.85	280400
2006-08-17	8.86	9.06	8.85	8.96	222400
2006-08-18	8.93	9.38	8.75	9.18	287400
2006-08-21	9.16	9.39	9.16	9.33	232000
2006-08-22	9.29	9.70	9.09	9.45	722600
2006-08-23	9.50	9.74	9.40	9.50	277500
2006-08-24	9.48	9.65	9.30	9.33	169600
2006-08-25	9.29	9.44	9.20	9.35	131500
2006-08-28	9.59	9.96	9.52	9.90	616400
2006-08-29	9.96	10.03	9.72	9.89	356800
2006-08-30	10.00	10.12	9.75	10.03	370600
2006-08-31	10.02	10.33	10.00	10.22	377300
2006-09-01	10.25	10.35	9.92	9.96	297300
2006-09-05	10.19	10.27	10.00	10.27	453300
2006-09-06	10.25	10.25	9.76	9.82	300200
2006-09-07	9.80	10.07	9.65	9.90	290600
2006-09-08	9.90	9.98	9.70	9.80	160100
2006-09-11	9.75	9.83	9.43	9.54	235900
2006-09-12	9.50	9.93	9.36	9.75	190700
2006-09-13	9.79	9.86	9.61	9.80	187100
2006-09-14	9.81	10.18	9.76	9.89	265500
2006-09-15	9.96	10.05	9.83	10.00	520900
2006-09-18	10.02	10.19	9.92	9.95	498300
2006-09-19	9.95	10.05	9.76	9.92	334100
2006-09-20	9.90	10.14	9.90	10.02	216600
2006-09-21	10.09	10.14	9.94	10.06	395800
2006-09-22	10.04	10.04	9.74	9.84	337700
2006-09-25	9.81	10.45	9.80	10.26	434700
2006-09-26	10.29	11.41	10.13	11.35	1218100
2006-09-27	11.73	12.40	11.57	11.96	1817100
2006-09-28	11.92	12.93	11.85	12.78	1050900
2006-09-29	13.28	13.38	12.30	12.47	1141300
2006-10-02	12.50	12.50	11.39	11.58	1543400
2006-10-03	11.50	11.55	10.80	10.88	845400
2006-10-04	10.96	11.09	10.83	11.00	738700
2006-10-05	11.05	11.30	11.00	11.28	447700
2006-10-06	11.06	11.51	11.06	11.35	354200
2006-10-09	11.34	11.81	11.14	11.67	398800
2006-10-10	11.77	11.97	11.64	11.91	388200
2006-10-11	11.89	11.94	11.56	11.59	321100
2006-10-12	11.61	11.87	11.53	11.85	140500
2006-10-13	11.89	11.94	11.75	11.79	160800
2006-10-16	11.90	12.14	11.80	11.94	260000
2006-10-17	11.91	12.02	11.64	11.90	203100
2006-10-18	11.98	12.09	11.87	11.92	144100
2006-10-19	12.00	12.19	11.87	12.19	152200
2006-10-20	12.25	12.25	11.91	11.93	160400
2006-10-23	11.95	12.08	11.75	11.86	188200
2006-10-24	11.80	11.85	11.53	11.54	163500
2006-10-25	11.51	11.76	11.44	11.65	134400
2006-10-26	11.68	11.83	11.32	11.52	215300
2006-10-27	11.51	11.55	11.38	11.41	139200
2006-10-30	11.44	11.50	11.00	11.19	281367
2006-10-31	11.14	12.03	11.14	11.87	398314
2006-11-01	11.93	12.20	11.27	11.42	357938
2006-11-02	11.41	11.49	11.30	11.30	154575
2006-11-03	11.30	11.45	11.12	11.37	164257
2006-11-06	11.63	11.99	11.53	11.73	398038
2006-11-07	11.85	12.18	11.81	12.00	714610
2006-11-08	11.67	11.78	11.02	11.76	468471
2006-11-09	11.75	11.95	11.18	11.22	277940
2006-11-10	11.24	11.41	11.01	11.17	235546
2006-11-13	11.10	11.87	11.08	11.51	351994
2006-11-14	11.52	12.15	11.52	12.01	434373
2006-11-15	11.97	12.19	11.80	12.03	264418
2006-11-16	12.11	12.19	11.81	11.82	197995
2006-11-17	11.82	11.97	11.45	11.73	280954
2006-11-20	11.91	12.49	11.91	12.21	561273
2006-11-21	12.26	12.34	11.71	11.91	289743
2006-11-22	11.78	11.86	11.65	11.81	160674
2006-11-24	11.79	11.95	11.66	11.89	98307
2006-11-27	11.78	11.86	11.23	11.26	352550
2006-11-28	11.25	11.34	10.81	11.32	284127
2006-11-29	11.42	11.80	11.32	11.63	353001
2006-11-30	11.59	11.63	11.32	11.45	179652
2006-12-01	11.44	11.53	11.10	11.29	241250
2006-12-04	11.28	11.85	11.18	11.80	379009
2006-12-05	11.82	11.83	11.35	11.50	213348
2006-12-06	11.42	11.68	11.30	11.39	140764
2006-12-07	11.40	11.41	11.18	11.24	121048
2006-12-08	11.19	11.62	11.15	11.42	262773
2006-12-11	11.42	11.58	11.08	11.17	577097
2006-12-12	11.15	11.30	10.80	11.10	524583
2006-12-13	11.18	11.45	10.85	11.05	469715
2006-12-14	11.24	11.42	11.04	11.41	478744
2006-12-15	11.50	11.93	11.45	11.86	710742
2006-12-18	12.05	12.75	11.89	12.18	1096030
2006-12-19	12.06	12.48	11.76	12.43	569165
2006-12-20	12.50	12.89	11.91	11.97	609659
2006-12-21	11.94	12.22	11.80	11.93	345449
2006-12-22	11.89	12.06	11.68	11.92	436916
2006-12-26	11.89	12.04	11.63	11.92	345915
2006-12-27	11.98	12.21	11.89	12.05	392187
2006-12-28	11.98	11.99	11.69	11.72	313289
2006-12-29	11.72	11.78	11.38	11.56	312791
2007-01-03	11.60	11.73	11.03	11.17	578238
2007-01-04	11.10	12.50	10.86	12.07	4039770
2007-01-05	12.20	12.20	11.75	11.81	1012650
2007-01-08	11.85	11.90	10.51	10.62	1827892
2007-01-09	10.69	11.08	10.44	10.66	1207145
2007-01-10	10.68	10.96	10.55	10.95	719109
2007-01-11	11.04	11.25	10.78	10.92	562595
2007-01-12	10.88	11.05	10.77	10.96	293673
2007-01-16	11.25	11.29	11.01	11.05	504498
2007-01-17	11.07	11.15	10.85	10.87	355077
2007-01-18	10.85	10.96	10.51	10.62	341962
2007-01-19	10.63	10.69	10.37	10.43	437305
2007-01-22	10.45	10.53	10.25	10.32	312910
2007-01-23	10.31	10.31	9.95	9.98	568179
2007-01-24	10.00	10.52	10.00	10.49	948729
2007-01-25	10.60	10.69	10.16	10.33	378769
2007-01-26	10.33	10.33	10.05	10.07	301855
2007-01-29	10.09	10.25	10.05	10.14	249556
2007-01-30	10.18	10.34	10.13	10.17	266386
2007-01-31	10.13	10.29	10.07	10.17	135310
2007-02-01	10.22	10.25	10.05	10.15	228132
2007-02-02	10.13	10.18	10.05	10.11	168727
2007-02-05	10.46	10.92	10.42	10.74	925108
2007-02-06	11.01	11.01	10.44	10.54	453356
2007-02-07	10.68	11.05	10.60	10.78	639135
2007-02-08	10.82	11.08	10.72	10.89	392583
2007-02-09	10.89	11.18	10.87	10.99	374297
2007-02-12	10.99	11.34	10.77	11.12	776938
2007-02-13	11.10	11.32	10.82	11.08	382870
2007-02-14	11.05	11.15	10.81	10.92	268715
2007-02-15	10.88	10.99	10.78	10.84	202771
2007-02-16	10.84	10.86	10.70	10.81	209283
2007-02-20	10.81	10.98	10.70	10.92	189863
2007-02-21	10.81	10.92	10.80	10.87	194253
2007-02-22	10.90	10.93	10.76	10.83	231384
2007-02-23	10.80	10.92	10.78	10.83	171682
2007-02-26	10.84	10.86	10.67	10.76	269040
2007-02-27	10.61	10.74	10.23	10.23	517435
2007-02-28	10.23	10.23	10.04	10.11	479448
2007-03-01	10.00	10.18	9.75	9.88	317311
2007-03-02	9.83	9.83	9.22	9.32	538575
2007-03-05	9.10	9.35	8.85	9.04	574458
2007-03-06	9.70	9.78	9.51	9.77	489528
2007-03-07	9.82	9.89	9.51	9.64	526832
2007-03-08	9.70	9.87	9.47	9.53	471412
2007-03-09	9.69	9.93	9.58	9.67	280824
2007-03-12	9.62	9.79	9.60	9.68	183293
2007-03-13	9.65	9.68	9.28	9.32	270376
2007-03-14	9.33	9.58	9.22	9.36	392840
2007-03-15	9.38	9.41	8.99	9.06	391402
2007-03-16	9.05	9.84	9.04	9.23	410311
2007-03-19	9.25	9.60	9.25	9.41	177046
2007-03-20	9.37	9.40	9.16	9.21	247924
2007-03-21	9.21	9.25	9.07	9.12	450286
2007-03-22	9.14	9.61	9.07	9.61	443342
2007-03-23	9.61	9.86	9.44	9.54	521028
2007-03-26	9.51	9.60	9.50	9.58	298412
2007-03-27	8.15	8.40	7.80	8.00	1860431
2007-03-28	7.99	8.27	7.90	8.25	684228
2007-03-29	8.30	8.57	8.10	8.23	589449
2007-03-30	8.33	8.48	8.28	8.37	327935
2007-04-02	8.36	8.48	8.10	8.20	242566
2007-04-03	8.35	8.48	8.18	8.36	357081
2007-04-04	8.41	8.49	8.36	8.47	177460
2007-04-05	8.45	8.62	8.38	8.46	179567
2007-04-09	8.46	9.03	8.46	9.00	339810
2007-04-10	9.00	9.45	9.00	9.28	421133
2007-04-11	9.38	9.38	9.10	9.21	282837
2007-04-12	9.17	9.47	9.17	9.44	329593
2007-04-13	9.45	9.95	9.45	9.91	475144
2007-04-16	9.98	10.05	9.83	9.95	256461
2007-04-17	9.95	9.99	9.66	9.74	254273
2007-04-18	9.74	9.82	9.30	9.51	320001
2007-04-19	9.36	9.55	9.26	9.32	183110
2007-04-20	9.47	9.57	9.30	9.38	120442
2007-04-23	9.38	9.44	9.21	9.24	122530
2007-04-24	9.26	9.36	9.20	9.24	119577
2007-04-25	9.25	9.41	9.18	9.25	165511
2007-04-26	9.33	9.42	9.23	9.39	196687
2007-04-27	9.31	9.36	8.70	8.73	265663
2007-04-30	8.73	8.95	8.49	8.50	262541
2007-05-01	8.50	8.85	8.27	8.50	365266
2007-05-02	8.71	9.23	8.70	9.23	452996
2007-05-03	9.19	9.25	9.06	9.18	491955
2007-05-04	9.20	9.29	9.02	9.05	200442
2007-05-07	9.06	9.11	8.98	9.04	172365
2007-05-08	8.95	8.95	8.71	8.83	196576
2007-05-09	8.80	8.87	8.52	8.59	199362
2007-05-10	8.52	8.54	7.94	7.96	499660
2007-05-11	7.98	8.02	7.88	7.93	376987
2007-05-14	7.99	8.19	7.97	8.02	307903
2007-05-15	8.06	8.06	7.93	8.00	424901
2007-05-16	8.00	8.03	7.85	7.98	242263
2007-05-17	8.09	8.12	7.63	7.76	334447
2007-05-18	7.83	7.89	7.62	7.88	176365
2007-05-21	7.89	8.19	7.78	7.90	303374
2007-05-22	7.93	8.16	7.85	8.09	198853
2007-05-23	8.14	8.14	8.00	8.02	80978
2007-05-24	7.95	8.11	7.79	7.89	159037
2007-05-25	7.95	8.14	7.89	8.09	169947
2007-05-29	8.09	8.38	8.00	8.36	206339
2007-05-30	8.28	8.29	7.99	8.05	129740
2007-05-31	8.04	8.11	7.95	8.00	99237
2007-06-01	8.05	8.28	8.04	8.27	234793
2007-06-04	8.25	8.58	7.96	8.07	368614
2007-06-05	8.05	8.11	7.90	8.10	180281
2007-06-06	8.07	8.07	7.85	7.86	152300
2007-06-07	7.84	7.86	7.75	7.80	249985
2007-06-08	7.77	7.79	7.59	7.65	263262
2007-06-11	7.60	7.67	7.49	7.55	240412
2007-06-12	7.49	7.49	7.15	7.16	468294
2007-06-13	7.18	7.32	7.16	7.25	391688
2007-06-14	7.24	7.39	7.17	7.22	212941
2007-06-15	7.36	7.55	7.27	7.54	289658
2007-06-18	7.54	7.61	7.36	7.50	301716
2007-06-19	7.45	7.47	7.13	7.16	585801
2007-06-20	7.20	7.20	6.90	6.92	334609
2007-06-21	6.90	6.95	6.57	6.84	557872
2007-06-22	6.84	7.24	6.61	7.14	3246317
2007-06-25	7.32	7.81	7.26	7.81	789329
2007-06-26	7.88	7.95	7.41	7.74	565008
2007-06-27	7.74	7.94	7.54	7.90	206932
2007-06-28	7.89	8.02	7.86	8.02	199445
2007-06-29	8.04	8.19	7.70	7.73	178604
2007-07-02	7.79	8.03	7.75	7.99	204985
2007-07-03	8.00	8.23	7.98	8.13	79415
2007-07-05	8.17	8.17	7.96	8.06	120694
2007-07-06	8.04	8.08	7.75	7.82	224119
2007-07-09	7.92	8.40	7.92	8.38	306152
2007-07-10	8.41	8.41	8.10	8.16	175817
2007-07-11	8.16	8.50	8.13	8.46	217636
2007-07-12	8.51	8.51	8.22	8.30	147468
2007-07-13	8.30	8.80	8.30	8.65	340477
2007-07-16	8.72	8.75	8.45	8.53	205827
2007-07-17	8.54	8.58	8.36	8.36	138520
2007-07-18	8.36	8.40	8.11	8.16	148759
2007-07-19	8.22	8.22	8.02	8.10	111283
2007-07-20	8.08	8.50	8.01	8.35	209444
2007-07-23	8.50	8.60	8.44	8.54	169525
2007-07-24	8.59	8.66	8.39	8.62	201642
2007-07-25	8.77	8.95	8.34	8.51	288428
2007-07-26	8.48	8.48	8.01	8.35	208836
2007-07-27	8.28	8.30	8.09	8.20	77582
2007-07-30	8.20	8.43	8.05	8.39	95839
2007-07-31	8.55	8.79	8.25	8.30	203216
2007-08-01	8.30	8.37	7.86	8.00	178108
2007-08-02	8.04	8.08	7.90	7.95	261188
2007-08-03	7.98	8.26	7.82	7.88	232001
2007-08-06	7.94	8.74	7.90	8.72	383691
2007-08-07	8.73	9.31	8.66	9.29	359041
2007-08-08	9.44	9.70	9.02	9.55	551285
2007-08-09	9.33	9.71	9.11	9.59	526625
2007-08-10	9.40	9.96	9.35	9.52	436626
2007-08-13	9.62	10.00	9.56	9.96	489224
2007-08-14	9.98	10.24	9.81	9.94	282122
2007-08-15	10.00	10.68	9.93	10.40	446758
2007-08-16	10.31	10.31	9.80	10.06	279834
2007-08-17	10.10	10.50	10.07	10.24	244426
2007-08-20	10.29	10.70	10.25	10.47	225561
2007-08-21	10.49	11.18	10.45	10.98	501219
2007-08-22	11.00	11.43	10.88	11.23	238268
2007-08-23	11.28	11.41	10.97	11.01	257934
2007-08-24	11.02	11.25	11.00	11.17	105859
2007-08-27	11.14	11.55	11.12	11.39	233231
2007-08-28	11.44	11.60	11.44	11.60	205843
2007-08-29	11.63	11.74	11.01	11.37	230546
2007-08-30	11.27	11.50	11.05	11.16	135198
2007-08-31	11.34	11.39	11.13	11.14	71564
2007-09-04	11.12	12.05	11.12	12.01	327190
2007-09-05	12.05	12.70	11.88	12.54	450729
2007-09-06	12.57	13.18	12.57	12.77	439637
2007-09-07	12.75	12.88	12.43	12.70	216318
2007-09-10	12.45	12.60	11.69	11.90	446257
2007-09-11	12.06	12.07	11.81	12.00	252229
2007-09-12	11.98	12.10	11.86	11.90	175759
2007-09-13	11.94	12.00	11.57	11.58	229248
2007-09-14	11.93	12.00	11.54	11.75	400315
2007-09-17	11.83	11.87	11.38	11.39	197036
2007-09-18	11.52	11.54	11.08	11.45	199002
2007-09-19	11.44	11.92	11.44	11.78	872297
2007-09-20	7.38	8.34	7.23	8.00	6578864
2007-09-21	8.00	8.34	7.90	7.98	1365544
2007-09-24	7.98	7.98	7.60	7.60	711834
2007-09-25	7.60	7.75	7.40	7.50	556100
2007-09-26	7.58	7.64	7.33	7.45	402161
2007-09-27	7.43	7.53	7.24	7.29	294691
2007-09-28	7.26	7.45	7.20	7.22	347011
2007-10-01	7.19	7.47	7.13	7.42	260749
2007-10-02	7.46	7.54	7.31	7.36	203682
2007-10-03	7.41	7.60	7.35	7.41	341843
2007-10-04	7.52	7.53	7.24	7.28	263613
2007-10-05	7.28	7.57	7.22	7.56	519974
2007-10-08	7.52	8.00	7.52	7.87	443044
2007-10-09	7.87	8.06	7.83	7.92	230604
2007-10-10	7.90	7.99	7.85	7.91	187370
2007-10-11	7.95	8.33	7.84	8.14	393108
2007-10-12	8.08	8.14	7.91	7.92	180350
2007-10-15	7.90	8.09	7.70	7.87	197030
2007-10-16	7.75	7.89	7.73	7.84	95858
2007-10-17	7.88	8.02	7.71	7.76	238177
2007-10-18	7.79	7.97	7.64	7.77	205862
2007-10-19	7.73	7.85	7.73	7.81	156108
2007-10-22	7.74	7.93	7.51	7.91	217944
2007-10-23	7.90	8.03	7.84	7.99	154610
2007-10-24	8.00	8.13	7.96	8.10	160656
2007-10-25	8.10	8.13	7.93	7.99	173708
2007-10-26	8.03	8.04	7.94	8.02	120011
2007-10-29	8.07	8.07	7.85	7.89	165310
2007-10-30	7.88	7.99	7.85	7.93	120807
2007-10-31	7.93	7.96	7.85	7.87	164664
2007-11-01	7.86	7.91	7.80	7.88	115466
2007-11-02	7.88	8.00	7.81	8.00	134215
2007-11-05	8.00	8.00	7.69	7.72	147634
2007-11-06	7.75	7.83	7.70	7.82	104898
2007-11-07	7.80	7.81	7.56	7.67	100953
2007-11-08	7.50	7.50	6.50	6.95	660206
2007-11-09	6.77	6.85	6.50	6.75	204786
2007-11-12	6.78	6.78	6.25	6.39	403858
2007-11-13	6.43	6.54	6.20	6.41	277102
2007-11-14	6.41	6.47	6.12	6.21	163089
2007-11-15	6.16	6.90	6.14	6.63	321757
2007-11-16	6.55	6.67	6.42	6.47	210659
2007-11-19	6.42	6.55	6.13	6.15	201346
2007-11-20	6.19	6.31	6.00	6.19	229832
2007-11-21	6.11	6.24	5.94	6.00	149946
2007-11-23	6.21	6.42	6.03	6.42	63855
2007-11-26	6.42	6.42	5.97	6.07	140438
2007-11-27	6.07	6.25	5.91	5.93	92937
2007-11-28	5.94	6.35	5.90	6.29	136742
2007-11-29	6.30	6.40	6.11	6.20	167333
2007-11-30	6.21	6.85	6.20	6.35	261720
2007-12-03	6.32	6.44	6.23	6.35	122616
2007-12-04	6.29	6.30	6.09	6.16	81557
2007-12-05	6.17	6.28	5.98	6.16	103314
2007-12-06	6.00	6.21	5.80	6.07	183317
2007-12-07	6.00	6.24	6.00	6.05	129669
2007-12-10	6.05	6.45	6.05	6.14	111756
2007-12-11	6.13	6.39	6.10	6.21	938181
2007-12-12	6.23	6.66	6.08	6.37	214145
2007-12-13	6.38	6.50	6.05	6.12	141425
2007-12-14	6.10	6.31	6.09	6.24	83531
2007-12-17	6.15	6.69	6.15	6.35	150871
2007-12-18	6.41	6.45	5.94	6.02	210673
2007-12-19	5.99	6.15	5.98	6.04	118330
2007-12-20	6.04	6.23	5.90	6.07	174789
2007-12-21	6.10	6.14	5.99	6.04	203731
2007-12-24	6.04	6.16	5.90	6.09	105779
2007-12-26	5.91	6.08	5.91	5.96	142046
2007-12-27	5.91	6.10	5.91	6.01	137887
2007-12-28	5.93	6.05	5.68	5.89	292746
2007-12-31	5.84	6.24	5.80	6.18	402965
2008-01-02	6.06	6.29	5.98	6.03	134956
2008-01-03	6.08	6.08	5.81	5.87	154583
2008-01-04	5.87	5.91	5.71	5.72	112007
2008-01-07	5.70	6.18	5.70	6.04	181764
2008-01-08	6.02	6.13	5.80	5.82	99651
2008-01-09	5.80	6.20	5.59	6.17	340808
2008-01-10	6.09	6.32	6.00	6.26	185882
2008-01-11	6.20	6.38	5.88	5.88	142837
2008-01-14	5.85	6.41	5.84	6.41	939786
2008-01-15	6.34	6.53	6.06	6.24	120265
2008-01-16	6.20	6.41	6.06	6.06	123570
2008-01-17	6.04	6.28	6.00	6.08	143940
2008-01-18	6.08	6.13	5.63	5.63	213138
2008-01-22	5.01	5.57	4.76	5.57	303165
2008-01-23	5.42	5.50	5.00	5.29	239666
2008-01-24	5.18	5.28	4.89	4.89	279947
2008-01-25	4.62	4.80	4.43	4.55	340619
2008-01-28	4.36	4.60	4.36	4.50	184711
2008-01-29	4.49	4.63	4.30	4.36	173313
2008-01-30	4.36	4.38	4.18	4.24	150578
2008-01-31	4.27	4.35	3.90	4.12	220883
2008-02-01	4.17	4.31	4.01	4.15	181988
2008-02-04	4.12	4.92	4.09	4.59	367271
2008-02-05	4.57	4.57	4.25	4.29	144204
2008-02-06	4.25	4.36	4.01	4.02	87537
2008-02-07	4.01	4.13	3.81	3.99	115126
2008-02-08	3.96	4.05	3.83	3.89	103392
2008-02-11	3.93	4.09	3.83	4.03	68117
2008-02-12	4.08	4.10	3.83	3.86	99360
2008-02-13	3.86	3.99	3.83	3.97	89906
2008-02-14	3.95	4.12	3.90	4.09	101735
2008-02-15	4.11	4.13	3.90	3.99	69954
2008-02-19	3.99	4.10	3.98	4.03	60699
2008-02-20	4.09	4.09	3.85	3.98	79094
2008-02-21	3.94	4.09	3.85	4.08	126956
2008-02-22	4.09	4.09	3.84	3.97	181370
2008-02-25	3.97	4.20	3.97	4.20	112609
2008-02-26	4.16	4.26	4.02	4.09	185824
2008-02-27	4.10	4.16	3.93	3.97	48007
2008-02-28	3.97	3.98	3.85	3.90	66419
2008-02-29	3.83	4.04	3.80	3.98	102903
2008-03-03	3.91	3.98	3.71	3.82	155796
2008-03-04	3.96	3.96	3.61	3.94	126528
2008-03-05	3.98	4.03	3.77	3.81	89184
2008-03-06	3.84	4.04	3.65	3.72	200899
2008-03-07	3.74	3.84	3.26	3.46	196521
2008-03-10	3.28	3.37	2.81	3.04	353871
2008-03-11	3.05	3.24	3.05	3.14	226373
2008-03-12	3.20	3.39	3.17	3.34	257323
2008-03-13	3.28	3.34	3.05	3.26	211842
2008-03-14	3.30	3.36	3.13	3.26	303052
2008-03-17	3.16	3.33	3.12	3.14	158520
2008-03-18	3.21	3.48	3.00	3.39	274913
2008-03-19	3.39	3.43	3.21	3.40	146015
2008-03-20	3.33	3.60	3.24	3.59	172623
2008-03-24	3.57	3.92	3.51	3.74	110559
2008-03-25	3.75	3.76	3.67	3.75	326703
2008-03-26	3.77	4.27	3.70	4.15	254901
2008-03-27	4.20	4.77	4.20	4.45	141329
2008-03-28	4.49	4.77	3.90	4.06	174886
2008-03-31	4.17	4.90	4.10	4.61	236150
2008-04-01	4.81	4.98	4.58	4.68	160515
2008-04-02	4.65	4.78	4.50	4.56	73877
2008-04-03	4.46	4.74	4.35	4.55	156983
2008-04-04	4.60	4.60	4.07	4.14	155465
2008-04-07	4.09	4.56	4.09	4.37	186125
2008-04-08	4.31	4.55	4.20	4.29	97655
2008-04-09	4.27	4.28	4.01	4.02	87356
2008-04-10	4.01	4.30	4.01	4.02	162533
2008-04-11	4.01	4.15	3.95	4.04	126607
2008-04-14	4.02	4.04	3.82	3.99	136462
2008-04-15	4.00	4.00	3.78	3.86	72190
2008-04-16	3.86	3.89	3.60	3.69	133140
2008-04-17	3.70	3.88	3.70	3.77	60453
2008-04-18	3.85	4.31	3.84	4.26	134234
2008-04-21	4.28	4.31	4.00	4.05	102361
2008-04-22	4.03	4.03	3.78	3.84	83175
2008-04-23	3.82	3.95	3.75	3.78	77310
2008-04-24	3.79	3.97	3.73	3.89	109003
2008-04-25	3.89	3.91	3.73	3.77	60894
2008-04-28	3.75	3.83	3.70	3.75	63517
2008-04-29	3.72	4.00	3.70	3.96	89185
2008-04-30	3.89	3.89	3.60	3.66	130588
2008-05-01	3.69	3.70	3.50	3.70	133960
2008-05-02	3.70	3.70	3.50	3.53	80009
2008-05-05	3.56	3.58	3.31	3.41	100073
2008-05-06	3.43	3.47	3.10	3.21	189368
2008-05-07	3.17	3.22	3.10	3.15	83318
2008-05-08	3.10	3.20	2.75	2.93	1645108
2008-05-09	2.94	2.94	2.68	2.70	285990
2008-05-12	2.70	3.08	2.70	2.94	101765
2008-05-13	2.94	3.05	2.83	3.05	86280
2008-05-14	3.03	3.06	2.80	2.88	205441
2008-05-15	2.85	3.18	2.83	3.10	153523
2008-05-16	3.09	3.19	2.91	3.05	124301
2008-05-19	3.06	3.22	2.90	3.11	125147
2008-05-20	3.06	3.18	2.97	3.14	90499
2008-05-21	3.07	3.17	3.02	3.12	107078
2008-05-22	3.10	3.13	2.96	3.05	74436
2008-05-23	3.06	3.06	2.90	3.00	40035
2008-05-27	2.98	3.04	2.85	2.98	58578
2008-05-28	2.96	2.98	2.76	2.77	157983
2008-05-29	2.77	3.04	2.77	3.01	119071
2008-05-30	3.00	3.00	2.88	2.94	105983
2008-06-02	2.91	2.96	2.81	2.91	117500
2008-06-03	2.89	3.09	2.81	2.93	237867
2008-06-04	2.89	2.96	2.81	2.88	231169
2008-06-05	2.86	3.03	2.84	2.91	118613
2008-06-06	2.87	2.88	2.78	2.83	72659
2008-06-09	2.81	2.92	2.70	2.74	161862
2008-06-10	2.72	2.75	2.58	2.63	117513
2008-06-11	2.60	2.86	2.60	2.82	136392
2008-06-12	2.81	2.93	2.81	2.91	117273
2008-06-13	2.92	2.94	2.85	2.87	19607
2008-06-16	2.80	2.96	2.78	2.94	55096
2008-06-17	2.97	2.97	2.85	2.85	41851
2008-06-18	2.91	2.91	2.66	2.66	98508
2008-06-19	2.67	2.94	2.67	2.92	62811
2008-06-20	2.88	2.88	2.70	2.81	91138
2008-06-23	2.79	3.00	2.73	2.91	108000
2008-06-24	2.94	2.94	2.73	2.81	68801
2008-06-25	2.78	2.95	2.75	2.77	60211
2008-06-26	2.80	2.80	2.74	2.79	42965
2008-06-27	2.77	2.80	2.75	2.76	96830
2008-06-30	2.80	2.83	2.76	2.80	56547
2008-07-01	2.75	2.81	2.58	2.58	102884
2008-07-02	2.68	2.85	2.61	2.74	80900
2008-07-03	2.74	2.74	2.68	2.72	26922
2008-07-07	2.75	2.75	2.58	2.59	80945
2008-07-08	2.56	2.75	2.56	2.70	73291
2008-07-09	2.70	2.83	2.66	2.68	80930
2008-07-10	2.74	2.79	2.65	2.69	73942
2008-07-11	2.65	2.75	2.57	2.69	130854
2008-07-14	2.68	2.74	2.55	2.62	53178
2008-07-15	2.69	2.69	2.60	2.62	47642
2008-07-16	2.69	2.72	2.58	2.67	104190
2008-07-17	2.70	2.77	2.63	2.75	118746
2008-07-18	2.69	2.80	2.62	2.63	72789
2008-07-21	2.69	2.81	2.69	2.74	65102
2008-07-22	2.75	2.79	2.65	2.69	28809
2008-07-23	2.71	2.76	2.68	2.75	50915
2008-07-24	2.75	2.77	2.64	2.66	42653
2008-07-25	2.63	2.70	2.61	2.62	25648
2008-07-28	2.83	3.24	2.68	3.15	685899
2008-07-29	3.25	3.46	3.06	3.10	316475
2008-07-30	3.17	3.33	3.12	3.20	106964
2008-07-31	3.36	3.38	3.25	3.32	136921
2008-08-01	3.37	3.39	3.23	3.30	117987
2008-08-04	3.28	3.28	3.10	3.14	51447
2008-08-05	3.22	3.30	3.07	3.11	102087
2008-08-06	3.07	3.16	2.94	3.14	135117
2008-08-07	3.10	3.10	2.40	2.48	317066
2008-08-08	2.53	2.77	2.53	2.72	212836
2008-08-11	2.68	3.10	2.68	3.02	170815
2008-08-12	3.04	3.14	3.03	3.14	97534
2008-08-13	3.11	3.14	3.00	3.08	57734
2008-08-14	3.00	3.25	2.99	3.15	141359
2008-08-15	3.12	3.20	3.04	3.09	69400
2008-08-18	3.15	3.25	3.12	3.25	69051
2008-08-19	3.31	3.31	3.18	3.27	57262
2008-08-20	3.22	3.31	3.22	3.31	43914
2008-08-21	3.30	3.32	3.16	3.27	107584
2008-08-22	3.32	3.39	3.26	3.35	74529
2008-08-25	3.38	3.39	3.21	3.38	29439
2008-08-26	3.38	3.44	3.29	3.29	73131
2008-08-27	3.33	3.35	3.20	3.28	52096
2008-08-28	3.33	3.45	3.27	3.42	59746
2008-08-29	3.40	3.41	3.35	3.37	61622
2008-09-02	3.44	3.45	3.33	3.42	31919
2008-09-03	3.37	3.53	3.35	3.44	33684
2008-09-04	3.36	3.51	3.36	3.44	43840
2008-09-05	3.47	3.60	3.31	3.37	40650
2008-09-08	3.26	3.34	3.05	3.14	51618
2008-09-09	3.10	3.24	3.00	3.00	78902
2008-09-10	3.00	3.20	2.65	2.69	106334
2008-09-11	2.72	2.79	2.52	2.59	91536
2008-09-12	2.63	2.74	2.61	2.65	34522
2008-09-15	2.60	2.67	2.45	2.50	84135
2008-09-16	2.48	2.65	2.46	2.56	56100
2008-09-17	2.49	2.55	2.45	2.47	57510
2008-09-18	2.46	2.95	2.45	2.90	165138
2008-09-19	3.09	3.16	2.74	3.07	96452
2008-09-22	3.03	3.20	2.63	2.69	40697
2008-09-23	2.67	3.20	2.65	2.65	88067
2008-09-24	2.82	3.00	2.66	2.84	96985
2008-09-25	3.05	3.18	2.87	3.16	113094
2008-09-26	3.08	3.15	2.92	3.08	89340
2008-09-29	3.00	3.59	2.87	3.33	163330
2008-09-30	3.21	3.29	2.94	3.15	94063
2008-10-01	3.07	3.18	2.95	2.98	42255
2008-10-02	2.90	2.90	2.58	2.62	59917
2008-10-03	2.44	2.70	2.40	2.41	89480
2008-10-06	2.42	2.49	1.84	2.28	168530
2008-10-07	2.35	2.49	2.03	2.03	79945
2008-10-08	2.06	2.22	1.80	2.00	82552
2008-10-09	2.12	2.40	1.90	2.06	93206
2008-10-10	1.90	1.90	1.64	1.79	196757
2008-10-13	1.80	2.69	1.80	2.69	173767
2008-10-14	2.68	2.78	2.41	2.41	47246
2008-10-15	2.28	2.54	1.92	1.94	85377
2008-10-16	2.01	2.61	1.82	1.99	72971
2008-10-17	1.99	2.29	1.87	1.87	42178
2008-10-20	1.90	2.15	1.90	1.98	61167
2008-10-21	2.05	2.05	1.92	1.94	16081
2008-10-22	1.98	1.98	1.87	1.89	27578
2008-10-23	1.85	1.89	1.67	1.76	63467
2008-10-24	1.75	1.75	1.60	1.63	59482
2008-10-27	1.66	1.84	1.63	1.65	138951
2008-10-28	1.60	1.82	1.45	1.50	262720
2008-10-29	1.55	1.72	1.41	1.65	172619
2008-10-30	1.67	1.72	1.60	1.65	64286
2008-10-31	1.76	1.76	1.60	1.60	100773
2008-11-03	1.66	1.77	1.66	1.72	102445
2008-11-04	1.79	1.79	1.72	1.75	50750
2008-11-05	1.79	1.79	1.65	1.69	40926
2008-11-06	1.73	1.75	1.61	1.63	51243
2008-11-07	1.61	1.72	1.60	1.60	43823
2008-11-10	1.70	1.77	1.51	1.54	125806
2008-11-11	1.58	1.58	1.36	1.36	73905
2008-11-12	1.40	1.42	1.11	1.22	169594
2008-11-13	1.32	1.46	1.20	1.25	107044
2008-11-14	1.18	1.21	1.12	1.13	52390
2008-11-17	1.13	1.22	1.10	1.12	61269
2008-11-18	1.11	1.23	1.05	1.07	51186
2008-11-19	1.10	1.10	0.88	0.98	154075
2008-11-20	0.99	1.17	0.85	0.88	477762
2008-11-21	0.90	1.02	0.89	0.96	168739
2008-11-24	1.01	1.16	0.96	1.15	62456
2008-11-25	1.21	1.47	1.19	1.42	62369
2008-11-26	1.29	1.49	1.25	1.30	49858
2008-11-28	1.39	1.61	1.39	1.43	48532
2008-12-01	1.43	1.49	1.06	1.15	163996
2008-12-02	1.21	1.30	1.14	1.30	19189
2008-12-03	1.25	1.42	1.20	1.30	34409
2008-12-04	1.24	1.39	1.24	1.30	96454
2008-12-05	1.35	1.49	1.33	1.47	102771
2008-12-08	1.49	1.49	1.37	1.37	121000
2008-12-09	1.40	1.48	1.40	1.48	145282
2008-12-10	1.49	1.65	1.42	1.43	243628
2008-12-11	1.40	1.50	1.36	1.45	43969
2008-12-12	1.48	1.55	1.45	1.52	46970
2008-12-15	1.52	1.65	1.45	1.45	131655
2008-12-16	1.48	1.85	1.42	1.66	157098
2008-12-17	1.70	1.80	1.60	1.71	128605
2008-12-18	1.77	1.87	1.58	1.73	66746
2008-12-19	1.70	1.72	1.66	1.69	74576
2008-12-22	1.69	1.69	1.48	1.49	71623
2008-12-23	1.45	1.47	1.39	1.39	84354
2008-12-24	1.40	1.40	1.29	1.35	53149
2008-12-26	1.41	1.41	1.28	1.28	29799
2008-12-29	1.26	1.37	1.24	1.24	63565
2008-12-30	1.30	1.30	1.16	1.19	141282
2008-12-31	1.15	1.43	1.15	1.37	126932
2009-01-02	1.40	1.53	1.40	1.50	53679
2009-01-05	1.55	1.74	1.50	1.65	68832
2009-01-06	1.60	1.75	1.60	1.69	20632
2009-01-07	1.60	1.69	1.60	1.68	23113
2009-01-08	1.61	1.94	1.61	1.94	41288
2009-01-09	1.99	2.09	1.94	2.05	135830
2009-01-12	2.10	2.37	2.10	2.20	105600
2009-01-13	2.25	2.25	2.04	2.06	40247
2009-01-14	2.06	2.08	1.82	1.84	19347
2009-01-15	1.78	1.86	1.75	1.82	30380
2009-01-16	1.79	2.10	1.79	2.05	33896
2009-01-20	2.10	2.10	1.95	2.02	32134
2009-01-21	2.05	2.15	1.95	2.09	33476
2009-01-22	2.03	2.04	1.96	2.00	5154
2009-01-23	1.96	1.98	1.79	1.85	37703
2009-01-26	1.80	1.94	1.80	1.90	72518
2009-01-27	1.85	1.90	1.85	1.86	18387
2009-01-28	1.96	2.05	1.94	2.03	60500
2009-01-29	1.96	2.00	1.92	1.93	9103
2009-01-30	1.87	2.05	1.87	1.90	13856
2009-02-02	2.05	2.05	1.76	1.81	46280
2009-02-03	1.78	1.80	1.73	1.75	30942
2009-02-04	1.80	1.80	1.70	1.73	36768
2009-02-05	1.77	1.77	1.70	1.74	34346
2009-02-06	2.04	2.10	1.75	1.80	120477
2009-02-09	1.94	1.94	1.85	1.87	25984
2009-02-10	1.81	1.85	1.66	1.73	37850
2009-02-11	1.69	1.76	1.69	1.74	17807
2009-02-12	1.73	1.77	1.73	1.75	34748
2009-02-13	1.70	1.75	1.66	1.70	45416
2009-02-17	1.65	1.72	1.65	1.69	23865
2009-02-18	1.70	1.78	1.62	1.62	23487
2009-02-19	1.61	1.62	1.56	1.56	19651
2009-02-20	1.55	1.64	1.48	1.48	19512
2009-02-23	1.48	1.63	1.48	1.48	32085
2009-02-24	1.48	1.59	1.48	1.56	25981
2009-02-25	1.51	1.52	1.29	1.29	114473
2009-02-26	1.36	1.40	1.30	1.31	20824
2009-02-27	1.30	1.36	1.28	1.28	30170
2009-03-02	1.27	1.29	1.20	1.20	71958
2009-03-03	1.21	1.25	1.21	1.25	43971
2009-03-04	1.32	1.46	1.30	1.35	46360
2009-03-05	1.40	1.40	1.16	1.19	120298
2009-03-06	1.15	1.21	1.15	1.19	60307
2009-03-09	1.25	1.34	1.15	1.20	31440
2009-03-10	1.28	1.28	1.15	1.20	100292
2009-03-11	1.24	1.31	1.15	1.19	25696
2009-03-12	1.25	1.25	1.15	1.25	95557
2009-03-13	1.30	1.37	1.28	1.35	66704
2009-03-16	1.40	1.40	1.26	1.26	14887
2009-03-17	1.25	1.38	1.25	1.38	47175
2009-03-18	1.39	1.39	1.33	1.33	6398
2009-03-19	1.30	1.33	1.20	1.20	40061
2009-03-20	1.20	1.22	1.15	1.16	46577
2009-03-23	1.17	1.34	1.16	1.33	52482
2009-03-24	1.35	1.71	1.32	1.52	109204
2009-03-25	1.59	1.80	1.53	1.67	82841
2009-03-26	1.63	2.25	1.63	2.23	195635
2009-03-27	2.25	2.25	2.00	2.07	79195
2009-03-30	2.05	2.12	1.77	2.12	70729
2009-03-31	2.22	2.25	2.18	2.19	90989
2009-04-01	2.24	2.25	2.03	2.25	29755
2009-04-02	2.18	2.25	1.65	1.70	167746
2009-04-03	1.87	1.94	1.85	1.93	94583
2009-04-06	2.12	2.12	1.81	1.92	44163
2009-04-07	1.91	1.96	1.72	1.72	77641
2009-04-08	1.70	1.93	1.70	1.88	32471
2009-04-09	1.97	1.97	1.80	1.84	67508
2009-04-13	1.71	1.86	1.71	1.77	44829
2009-04-14	1.84	1.84	1.71	1.75	106925
2009-04-15	1.75	1.81	1.71	1.78	66000
2009-04-16	1.76	1.91	1.76	1.91	39101
2009-04-17	1.91	2.05	1.88	2.05	61296
2009-04-20	1.97	1.97	1.75	1.85	90681
2009-04-21	1.80	1.88	1.75	1.85	41472
2009-04-22	1.85	1.87	1.80	1.80	33122
2009-04-23	1.77	1.82	1.75	1.75	61336
2009-04-24	1.75	2.28	1.73	2.21	461612
2009-04-27	3.72	4.89	3.29	3.88	10438194
2009-04-28	4.46	4.73	3.85	4.18	6034941
2009-04-29	3.85	4.05	3.26	3.75	3695980
2009-04-30	3.50	4.25	3.45	3.96	2191364
2009-05-01	3.75	3.90	3.04	3.75	1820624
2009-05-04	3.42	3.49	3.02	3.08	1930997
2009-05-05	3.00	3.30	2.91	3.23	1024012
2009-05-06	3.35	3.38	3.07	3.16	573165
2009-05-07	3.16	3.27	3.05	3.18	458675
2009-05-08	3.00	3.04	2.77	2.95	1376403
2009-05-11	3.00	3.00	2.51	2.60	1386581
2009-05-12	2.78	2.78	2.57	2.61	892784
2009-05-13	2.54	2.61	2.41	2.46	371454
2009-05-14	2.46	2.49	2.36	2.42	406656
2009-05-15	2.65	3.25	2.58	3.19	2629786
2009-05-18	3.49	3.84	3.30	3.78	2753840
2009-05-19	3.75	3.79	3.40	3.70	970230
2009-05-20	3.78	4.00	3.58	3.63	847040
2009-05-21	3.65	3.94	3.51	3.71	731069
2009-05-22	3.78	3.94	3.63	3.69	984148
2009-05-26	3.85	4.36	3.84	4.15	2574756
2009-05-27	4.52	4.99	4.31	4.60	2159438
2009-05-28	4.80	4.86	4.25	4.28	1767177
2009-05-29	4.37	4.44	3.90	4.02	1162845
2009-06-01	4.05	4.10	3.76	3.85	925978
2009-06-02	3.90	4.09	3.81	4.09	642071
2009-06-03	4.11	4.12	3.85	4.00	551264
2009-06-04	4.05	4.19	4.01	4.13	540245
2009-06-05	4.17	4.18	3.99	4.18	501894
2009-06-08	4.17	4.25	3.96	4.07	438959
2009-06-09	4.10	4.11	4.01	4.09	371753
2009-06-10	4.15	4.22	4.01	4.09	511467
2009-06-11	4.10	4.62	4.03	4.52	2570545
2009-06-12	4.70	4.71	4.38	4.47	1436243
2009-06-15	4.59	4.59	4.31	4.40	724442
2009-06-16	4.48	4.49	4.20	4.30	495813
2009-06-17	4.26	4.26	4.00	4.10	515852
2009-06-18	4.09	4.12	3.80	3.90	377902
2009-06-19	3.95	4.08	3.95	4.03	462951
2009-06-22	4.10	4.14	3.64	3.80	712215
2009-06-23	3.87	3.87	3.55	3.61	383925
2009-06-24	3.65	3.95	3.61	3.85	374185
2009-06-25	3.77	3.93	3.68	3.93	272979
2009-06-26	3.95	4.44	3.86	4.34	4165674
2009-06-29	4.29	4.37	4.07	4.16	694877
2009-06-30	4.12	4.23	3.93	4.03	462348
2009-07-01	4.12	4.13	4.02	4.04	264955
2009-07-02	4.08	4.28	3.86	4.10	675458
2009-07-06	4.19	4.25	3.87	4.20	654430
2009-07-07	4.14	4.22	3.93	3.93	357213
2009-07-08	3.97	4.00	3.73	3.74	373669
2009-07-09	3.79	3.85	3.65	3.66	378535
2009-07-10	3.75	3.86	3.65	3.83	357814
2009-07-13	3.86	3.97	3.83	3.95	305536
2009-07-14	3.95	4.04	3.89	4.01	153525
2009-07-15	4.04	4.08	3.94	4.04	296814
2009-07-16	4.04	4.25	3.96	4.22	424335
2009-07-17	5.97	6.43	5.60	5.95	8318096
2009-07-20	6.00	6.22	5.60	6.21	2267356
2009-07-21	6.21	7.92	6.10	7.58	5445172
2009-07-22	7.53	8.17	7.51	7.89	3603393
2009-07-23	7.91	8.72	7.66	8.58	3066665
2009-07-24	8.46	9.68	8.46	9.49	4804952
2009-07-27	9.99	11.20	9.93	10.95	5225649
2009-07-28	11.12	11.46	10.00	10.77	4617065
2009-07-29	10.50	10.79	10.01	10.24	2432009
2009-07-30	10.43	10.44	9.05	9.37	3348676
2009-07-31	9.50	9.60	9.01	9.20	1461504
2009-08-03	9.10	9.54	8.70	9.28	2270877
2009-08-04	9.38	9.99	9.28	9.69	1605990
2009-08-05	9.63	9.95	9.35	9.60	1135055
2009-08-06	9.54	9.54	8.71	8.79	1451924
2009-08-07	8.90	9.44	8.90	9.24	1128753
2009-08-10	9.27	9.61	9.05	9.40	804044
2009-08-11	9.41	9.44	9.00	9.14	803481
2009-08-12	9.21	10.44	9.01	9.78	3851499
2009-08-13	9.78	9.98	9.35	9.66	944540
2009-08-14	9.50	10.40	9.27	10.10	3298339
2009-08-17	9.88	9.94	9.28	9.51	1704672
2009-08-18	9.53	10.10	9.45	9.81	1332529
2009-08-19	9.60	10.39	9.60	10.04	1824880
2009-08-20	10.05	10.34	9.85	10.09	1097462
2009-08-21	10.20	10.24	9.98	10.05	1091720
2009-08-24	10.20	12.66	9.95	12.60	8960738
2009-08-25	12.85	13.00	11.53	12.44	7035252
2009-08-26	12.37	13.18	12.00	12.80	4339532
2009-08-27	12.67	12.69	11.90	12.03	2806665
2009-08-28	12.16	13.12	11.91	12.58	3812918
2009-08-31	12.50	13.24	11.90	12.47	5134558
2009-09-01	12.95	13.47	11.34	11.54	6236488
2009-09-02	11.32	11.34	10.27	11.02	3513525
2009-09-03	11.29	11.89	11.02	11.32	2113680
2009-09-04	11.25	11.45	11.00	11.40	934956
2009-09-08	11.41	11.85	10.31	10.45	3837103
2009-09-09	10.50	11.14	10.47	10.88	1558397
2009-09-10	10.85	11.64	10.64	10.87	2280704
2009-09-11	10.86	11.00	10.45	10.67	1289768
2009-09-14	10.87	11.02	10.43	10.73	1601480
2009-09-15	11.95	12.40	11.47	11.67	10284100
2009-09-16	11.48	11.58	10.75	10.84	3116395
2009-09-17	10.75	11.00	9.74	9.83	4168209
2009-09-18	9.85	10.13	9.65	10.02	2121138
2009-09-21	10.06	10.30	9.33	9.50	6980267
2009-09-22	9.29	9.29	9.00	9.10	2903708
2009-09-23	9.30	9.45	9.01	9.14	2162762
2009-09-24	9.13	9.19	8.08	8.36	3066702
2009-09-25	8.48	8.55	8.15	8.25	2002524
2009-09-28	8.30	8.57	8.13	8.32	1633131
2009-09-29	8.47	8.49	8.01	8.18	1420244
2009-09-30	8.17	8.39	7.80	8.24	1946615
2009-10-01	8.65	8.65	7.71	7.72	2591918
2009-10-02	8.02	8.65	7.68	8.29	4618721
2009-10-05	8.30	8.44	8.15	8.29	1399077
2009-10-06	8.29	8.46	8.15	8.25	890345
2009-10-07	8.25	8.39	8.15	8.22	548513
2009-10-08	8.25	8.28	8.04	8.06	651890
2009-10-09	8.03	8.82	8.00	8.76	3062476
2009-10-12	8.65	8.70	8.25	8.31	915059
2009-10-13	8.67	9.04	8.56	8.92	1845025
2009-10-14	9.03	9.18	8.75	9.16	1012585
2009-10-15	9.16	9.55	8.84	9.47	1273229
2009-10-16	9.55	9.75	9.18	9.41	1318284
2009-10-19	9.75	10.11	9.50	9.77	2100395
2009-10-20	10.00	10.02	9.05	9.20	1810163
2009-10-21	9.01	10.00	9.00	9.55	2500135
2009-10-22	9.73	9.95	9.55	9.85	1548170
2009-10-23	9.85	9.91	9.58	9.66	1536124
2009-10-26	10.89	11.31	10.51	10.94	12402071
2009-10-27	10.90	10.94	10.24	10.55	3201688
2009-10-28	10.56	10.60	8.91	9.18	3097349
2009-10-29	8.80	9.87	8.70	9.12	4965960
2009-10-30	9.65	9.65	8.81	8.93	1650709
2009-11-02	8.91	9.60	8.83	9.44	1877350
2009-11-03	9.94	9.95	9.27	9.31	1272433
2009-11-04	9.57	10.45	9.10	10.10	5217859
2009-11-05	10.75	11.88	10.61	11.39	6424417
2009-11-06	10.94	11.35	10.68	11.28	2799990
2009-11-09	11.30	11.34	10.70	10.99	2158233
2009-11-10	11.07	11.93	10.88	11.79	3670474
2009-11-11	11.92	12.37	11.85	12.17	3330325
2009-11-12	12.23	12.28	11.62	12.09	2055355
2009-11-13	12.18	12.70	11.91	12.30	2596545
2009-11-16	12.38	12.40	12.11	12.32	1887266
2009-11-17	11.18	11.79	10.86	11.17	3563143
2009-11-18	11.08	11.17	10.51	10.84	2675850
2009-11-19	10.75	10.75	10.25	10.40	2313187
2009-11-20	9.62	10.00	9.54	9.55	6747952
2009-11-23	9.63	9.70	8.83	8.90	3971431
2009-11-24	8.93	9.18	8.71	8.97	1696217
2009-11-25	9.02	9.10	8.65	8.67	1398089
2009-11-27	8.41	8.41	8.14	8.16	1216062
2009-11-30	8.16	8.37	7.90	8.11	1903240
2009-12-01	8.17	8.49	7.96	8.28	2718273
2009-12-02	8.34	8.54	8.13	8.15	1480210
2009-12-03	8.14	8.25	7.77	7.81	1509374
2009-12-04	7.88	7.98	7.34	7.57	2581514
2009-12-07	7.45	7.49	7.01	7.05	3343297
2009-12-08	7.00	7.01	6.66	6.70	2725922
2009-12-09	6.69	7.04	6.67	7.03	2302548
2009-12-10	7.14	7.18	6.79	6.83	1205355
2009-12-11	6.98	6.98	6.60	6.70	1130310
2009-12-14	6.71	6.77	6.52	6.65	972937
2009-12-15	6.65	6.88	6.54	6.77	1764880
2009-12-16	6.74	6.87	6.60	6.63	917079
2009-12-17	6.52	6.70	6.12	6.16	2115671
2009-12-18	6.09	6.09	5.55	5.91	1957303
2009-12-21	6.05	6.08	5.75	5.88	1137202
2009-12-22	5.87	6.05	5.75	6.02	1346226
2009-12-23	6.13	6.29	6.00	6.14	1267141
2009-12-24	6.17	6.93	6.12	6.83	2889970
2009-12-28	6.92	7.06	6.61	6.69	1973941
2009-12-29	6.75	6.85	6.42	6.47	833572
2009-12-30	6.33	6.57	6.30	6.44	943953
2009-12-31	6.44	6.58	6.43	6.46	745284
2010-01-04	6.53	6.81	6.50	6.80	1198212
2010-01-05	6.80	7.50	6.80	7.35	2286410
2010-01-06	7.37	7.55	7.31	7.47	1477163
2010-01-07	7.58	7.60	7.40	7.49	1008850
2010-01-08	7.74	7.85	7.52	7.85	1669721
2010-01-11	8.05	8.29	7.90	8.17	1747881
2010-01-12	8.13	8.15	7.90	7.98	845806
2010-01-13	8.33	8.34	7.57	8.13	2529658
2010-01-14	8.21	8.27	7.86	7.97	1481704
2010-01-15	7.88	8.28	7.81	8.12	1933350
2010-01-19	8.04	8.17	7.91	8.16	731772
2010-01-20	8.12	8.13	7.70	7.81	1005648
2010-01-21	7.76	7.83	7.07	7.10	1443983
2010-01-22	7.02	7.14	6.64	6.82	1163691
2010-01-25	6.88	7.03	6.63	6.75	639217
2010-01-26	6.80	7.02	6.75	6.89	622569
2010-01-27	6.93	6.96	6.66	6.79	515763
2010-01-28	6.80	6.88	6.45	6.45	697580
2010-01-29	6.60	6.86	6.58	6.84	802187
2010-02-01	6.92	7.18	6.69	7.13	586301
2010-02-02	7.12	7.36	7.02	7.29	720267
2010-02-03	7.27	7.43	7.20	7.23	546314
2010-02-04	7.45	7.69	6.88	6.99	1490307
2010-02-05	7.02	7.12	6.42	6.76	1303196
2010-02-08	6.76	6.81	6.52	6.55	595841
2010-02-09	6.64	6.71	6.21	6.25	1006382
2010-02-10	6.35	7.42	6.26	7.39	1681624
2010-02-11	7.27	7.30	6.95	7.28	800654
2010-02-12	7.25	7.33	7.08	7.26	299696
2010-02-16	7.30	7.30	7.15	7.28	446970
2010-02-17	7.29	7.37	7.14	7.16	407317
2010-02-18	7.13	7.13	6.81	6.89	483421
2010-02-19	6.89	6.98	6.85	6.90	385342
2010-02-22	6.84	6.92	6.68	6.74	599641
2010-02-23	6.74	6.79	6.49	6.55	556097
2010-02-24	6.55	6.73	6.55	6.63	324494
2010-02-25	6.52	6.66	6.45	6.51	404997
2010-02-26	6.51	6.63	6.40	6.40	499446
2010-03-01	6.45	6.75	6.42	6.68	596591
2010-03-02	6.71	7.15	6.70	7.12	781865
2010-03-03	7.14	7.15	6.75	6.77	533137
2010-03-04	6.80	6.89	6.63	6.69	302941
2010-03-05	6.72	7.05	6.72	6.89	468339
2010-03-08	6.85	7.00	6.85	6.97	331832
2010-03-09	6.98	7.14	6.89	7.01	431188
2010-03-10	6.97	7.29	6.93	7.28	512834
2010-03-11	7.20	7.48	7.12	7.45	670198
2010-03-12	7.46	7.70	7.35	7.35	632721
2010-03-15	7.34	7.46	6.97	7.15	449114
2010-03-16	7.17	7.24	7.05	7.24	256999
2010-03-17	7.20	7.40	7.15	7.28	410318
2010-03-18	7.30	7.35	7.08	7.10	210451
2010-03-19	7.15	7.25	6.70	6.73	918195
2010-03-22	6.70	6.84	6.40	6.82	512349
2010-03-23	6.78	6.96	6.69	6.89	313774
2010-03-24	6.88	7.02	6.78	6.81	344300
2010-03-25	6.86	7.03	6.66	6.66	544886
2010-03-26	6.64	6.87	6.51	6.66	550463
2010-03-29	6.69	7.28	6.50	7.10	1884477
2010-03-30	7.10	7.10	6.73	6.82	600633
2010-03-31	6.81	6.83	6.55	6.57	380995
2010-04-01	6.82	6.88	6.73	6.83	454317
2010-04-05	6.91	7.24	6.90	7.24	1136409
2010-04-06	7.22	7.47	7.15	7.36	803296
2010-04-07	7.38	7.73	7.34	7.66	1437267
2010-04-08	7.70	8.08	7.52	7.99	1434405
2010-04-09	8.08	8.24	7.95	8.19	1100495
2010-04-12	8.25	8.28	8.01	8.24	796428
2010-04-13	8.23	8.24	8.07	8.07	966433
2010-04-14	8.10	8.22	7.91	8.18	1364747
2010-04-15	8.20	8.20	8.03	8.05	505874
2010-04-16	8.06	8.06	7.49	7.64	1217859
2010-04-19	7.65	7.86	7.34	7.45	487593
2010-04-20	7.62	7.76	7.40	7.63	247622
2010-04-21	7.66	7.75	7.43	7.43	413502
2010-04-22	7.35	7.47	7.20	7.30	413684
2010-04-23	7.27	7.50	7.27	7.36	377072
2010-04-26	7.40	7.50	7.25	7.25	356319
2010-04-27	7.29	7.43	6.98	7.03	654409
2010-04-28	7.54	8.30	7.50	7.99	3468166
2010-04-29	8.02	8.37	7.78	8.29	1948223
2010-04-30	8.36	8.36	7.57	7.59	1358432
2010-05-03	7.73	7.89	7.63	7.89	623918
2010-05-04	7.85	7.97	7.50	7.55	752811
2010-05-05	7.55	7.97	7.43	7.62	728130
2010-05-06	7.64	7.83	6.50	7.30	1226625
2010-05-07	7.31	7.46	6.81	7.12	759703
2010-05-10	7.59	7.59	7.29	7.45	614337
2010-05-11	7.45	7.70	7.29	7.29	670471
2010-05-12	7.04	7.27	7.00	7.15	1000852
2010-05-13	7.08	7.18	6.98	7.01	701192
2010-05-14	6.96	7.69	6.96	7.66	1898036
2010-05-17	7.65	7.85	7.35	7.63	807866
2010-05-18	7.68	7.79	7.50	7.52	711411
2010-05-19	7.60	7.70	7.25	7.62	990205
2010-05-20	7.31	7.40	7.01	7.04	1086159
2010-05-21	7.00	7.20	6.90	7.00	679138
2010-05-24	7.01	7.43	7.01	7.26	759370
2010-05-25	7.12	7.14	6.80	7.12	589804
2010-05-26	7.22	7.39	6.80	6.88	620284
2010-05-27	7.09	7.24	6.84	7.21	443816
2010-05-28	7.21	7.25	7.03	7.08	371889
2010-06-01	7.00	7.11	6.50	6.77	534485
2010-06-02	6.77	7.06	6.75	7.01	429768
2010-06-03	6.97	7.07	6.80	7.05	339870
2010-06-04	6.86	7.07	6.70	6.76	521839
2010-06-07	6.76	6.92	6.25	6.27	617568
2010-06-08	6.27	6.40	5.88	6.07	513869
2010-06-09	6.15	6.41	6.00	6.10	709950
2010-06-10	6.23	6.38	6.11	6.26	325704
2010-06-11	6.23	6.42	6.18	6.38	207289
2010-06-14	6.63	6.63	6.37	6.41	303182
2010-06-15	6.45	6.53	6.25	6.47	254780
2010-06-16	6.38	6.60	6.30	6.59	300327
2010-06-17	6.59	6.65	6.50	6.57	201674
2010-06-18	6.61	6.72	6.50	6.53	295091
2010-06-21	6.63	6.88	6.30	6.39	393231
2010-06-22	6.15	6.47	6.10	6.12	385570
2010-06-23	5.99	6.10	5.79	5.96	657471
2010-06-24	5.95	6.03	5.81	5.82	343279
2010-06-25	5.85	5.98	5.81	5.89	657460
2010-06-28	5.87	6.50	5.83	6.38	833608
2010-06-29	6.24	6.35	5.94	6.00	409969
2010-06-30	5.98	6.26	5.85	5.91	331920
2010-07-01	5.91	5.91	5.43	5.75	521682
2010-07-02	5.76	5.92	5.61	5.69	339722
2010-07-06	5.76	5.91	5.38	5.42	439713
2010-07-07	5.47	5.82	5.25	5.69	380695
2010-07-08	5.96	5.96	5.71	5.85	236609
2010-07-09	5.82	5.95	5.65	5.93	214885
2010-07-12	5.92	6.00	5.69	5.82	217618
2010-07-13	5.90	6.19	5.70	6.12	391529
2010-07-14	6.07	6.20	6.00	6.11	217167
2010-07-15	6.10	6.10	5.79	5.95	299437
2010-07-16	5.86	5.86	5.36	5.54	739786
2010-07-19	5.53	5.53	5.00	5.38	564561
2010-07-20	5.25	5.74	5.10	5.69	380091
2010-07-21	5.72	5.72	5.32	5.35	325262
2010-07-22	5.41	5.65	5.37	5.56	285728
2010-07-23	5.52	5.83	5.45	5.80	358403
2010-07-26	5.83	6.02	5.59	5.97	297659
2010-07-27	6.02	6.08	5.89	5.99	177325
2010-07-28	5.96	5.99	5.69	5.71	187247
2010-07-29	5.85	5.87	5.57	5.79	150939
2010-07-30	5.73	6.00	5.54	5.97	364717
2010-08-02	6.05	6.10	5.97	5.99	309285
2010-08-03	5.99	6.10	5.90	6.05	217721
2010-08-04	6.10	6.24	6.05	6.18	225914
2010-08-05	6.10	6.12	5.80	5.84	395525
2010-08-06	5.77	5.92	5.50	5.69	369416
2010-08-09	5.71	5.71	5.52	5.54	327122
2010-08-10	5.50	5.62	5.34	5.52	367757
2010-08-11	5.40	5.40	5.01	5.05	618733
2010-08-12	5.01	5.24	5.01	5.12	324035
2010-08-13	5.09	5.16	4.93	4.98	494591
2010-08-16	5.07	5.15	4.98	5.08	429275
2010-08-17	5.12	5.17	5.01	5.14	290769
2010-08-18	5.15	5.21	5.06	5.18	187748
2010-08-19	5.16	5.16	4.85	4.95	487597
2010-08-20	4.91	5.00	4.78	4.81	315051
2010-08-23	4.86	4.95	4.75	4.78	237440
2010-08-24	4.72	4.74	4.53	4.58	281130
2010-08-25	4.52	4.69	4.43	4.67	526829
2010-08-26	4.68	4.75	4.54	4.55	304625
2010-08-27	4.62	4.85	4.55	4.82	320724
2010-08-30	4.83	4.89	4.65	4.70	270653
2010-08-31	4.68	4.85	4.63	4.73	228352
2010-09-01	4.84	5.00	4.74	5.00	331194
2010-09-02	5.05	5.35	4.99	5.32	536070
2010-09-03	5.38	5.49	5.24	5.36	475489
2010-09-07	5.31	5.35	5.14	5.18	326050
2010-09-08	5.18	5.31	5.15	5.18	223469
2010-09-09	5.25	5.37	5.21	5.28	249817
2010-09-10	5.28	5.39	5.26	5.37	183213
2010-09-13	5.41	5.69	5.40	5.67	527027
2010-09-14	5.67	5.69	5.23	5.29	714602
2010-09-15	5.19	5.40	5.08	5.10	541517
2010-09-16	5.34	5.40	5.16	5.16	536931
2010-09-17	5.25	5.25	4.99	5.02	565380
2010-09-20	5.01	5.12	4.98	5.11	515493
2010-09-21	5.11	5.35	5.09	5.26	332379
2010-09-22	5.26	5.35	5.10	5.14	192472
2010-09-23	5.01	5.02	4.80	4.83	1074103
2010-09-24	4.90	4.97	4.64	4.75	708980
2010-09-27	4.74	4.91	4.71	4.73	310980
2010-09-28	4.76	4.84	4.64	4.82	336806
2010-09-29	5.10	5.10	4.87	4.91	409794
2010-09-30	5.00	5.09	4.92	4.94	246782
2010-10-01	5.02	5.05	4.93	5.01	172699
2010-10-04	4.97	5.01	4.75	4.88	253423
2010-10-05	4.94	5.01	4.86	4.99	246270
2010-10-06	5.00	5.01	4.91	4.93	165577
2010-10-07	4.95	5.00	4.87	4.93	164615
2010-10-08	4.92	5.05	4.92	5.02	135717
2010-10-11	5.03	5.08	4.93	5.05	137337
2010-10-12	5.01	5.11	4.95	5.09	127869
2010-10-13	5.11	5.35	5.06	5.29	319896
2010-10-14	5.27	5.34	5.14	5.19	165004
2010-10-15	5.27	5.33	5.00	5.02	377185
2010-10-18	5.01	5.12	5.01	5.11	198632
2010-10-19	5.02	5.14	4.86	4.90	277604
2010-10-20	4.94	5.08	4.92	5.02	198530
2010-10-21	5.06	5.22	4.91	5.14	301167
2010-10-22	5.15	5.27	5.09	5.19	198945
2010-10-25	5.26	5.28	5.12	5.14	136831
2010-10-26	5.11	5.19	5.00	5.12	193720
2010-10-27	5.10	5.25	4.94	4.99	289616
2010-10-28	5.05	5.22	5.00	5.09	391610
2010-10-29	5.04	5.17	4.92	4.96	385838
2010-11-01	5.01	5.05	4.80	4.85	306307
2010-11-02	4.90	4.93	4.75	4.88	416791
2010-11-03	4.90	5.10	4.67	4.97	304426
2010-11-04	5.03	5.07	4.99	5.04	253841
2010-11-05	5.02	5.35	4.92	5.25	660505
2010-11-08	5.22	5.48	5.20	5.44	454436
2010-11-09	5.43	5.49	5.07	5.08	288338
2010-11-10	5.07	5.14	4.99	5.04	261309
2010-11-11	5.00	5.09	4.97	5.04	185059
2010-11-12	5.00	5.09	4.95	4.97	120281
2010-11-15	4.97	5.08	4.97	5.03	162319
2010-11-16	4.96	5.03	4.71	4.74	373015
2010-11-17	4.76	4.80	4.65	4.66	157722
2010-11-18	4.72	4.83	4.69	4.73	662258
2010-11-19	4.75	5.02	4.67	4.96	430161
2010-11-22	4.92	4.93	4.74	4.81	197777
2010-11-23	4.75	4.88	4.71	4.85	137320
2010-11-24	4.86	4.98	4.83	4.91	223259
2010-11-26	4.87	4.90	4.76	4.83	178803
2010-11-29	4.78	4.90	4.75	4.86	170433
2010-11-30	4.80	5.03	4.79	4.94	315325
2010-12-01	5.04	5.15	4.93	5.03	371144
2010-12-02	5.02	5.02	4.90	4.92	147802
2010-12-03	4.87	4.92	4.79	4.82	191847
2010-12-06	4.79	4.93	4.79	4.92	141373
2010-12-07	4.96	5.00	4.89	4.92	199149
2010-12-08	4.92	4.96	4.85	4.87	144611
2010-12-09	4.93	4.94	4.80	4.81	137532
2010-12-10	4.83	4.96	4.78	4.94	187049
2010-12-13	5.01	5.10	4.96	4.98	212388
2010-12-14	5.00	5.17	4.96	5.13	262782
2010-12-15	5.10	5.36	5.05	5.09	439282
2010-12-16	5.09	5.29	5.09	5.22	206404
2010-12-17	5.26	5.60	5.26	5.55	792626
2010-12-20	5.59	5.59	5.35	5.48	315803
2010-12-21	5.50	5.69	5.45	5.61	240724
2010-12-22	5.61	5.61	5.45	5.56	176370
2010-12-23	5.55	5.69	5.52	5.55	140831
2010-12-27	5.52	5.86	5.52	5.80	290821
2010-12-28	5.79	5.84	5.38	5.45	369237
2010-12-29	5.48	5.53	5.24	5.28	332410
2010-12-30	5.25	5.31	5.11	5.13	333581
2010-12-31	5.09	5.24	5.07	5.17	252456
2011-01-03	5.24	5.38	5.17	5.34	273976
2011-01-04	5.38	5.43	5.24	5.30	173671
2011-01-05	5.26	5.31	5.20	5.23	155788
2011-01-06	5.22	5.28	5.17	5.22	133461
2011-01-07	5.25	5.25	5.11	5.21	120702
2011-01-10	5.17	5.25	5.15	5.17	161734
2011-01-11	5.19	5.31	5.16	5.16	252993
2011-01-12	5.20	5.23	5.14	5.17	158099
2011-01-13	5.00	5.00	4.63	4.82	1100153
2011-01-14	4.80	4.85	4.68	4.71	470028
2011-01-18	4.67	4.70	4.46	4.57	835032
2011-01-19	4.53	4.58	4.33	4.41	549769
2011-01-20	4.36	4.48	4.23	4.32	304795
2011-01-21	4.34	4.36	4.23	4.25	410433
2011-01-24	4.23	4.28	4.20	4.24	386499
2011-01-25	4.22	4.31	4.22	4.25	234500
2011-01-26	4.25	4.39	4.24	4.36	331356
2011-01-27	4.38	4.52	4.35	4.49	404601
2011-01-28	4.54	4.54	4.19	4.21	387313
2011-01-31	4.26	4.26	4.11	4.12	324441
2011-02-01	4.17	4.28	4.14	4.24	276852
2011-02-02	4.21	4.27	4.18	4.24	156942
2011-02-03	4.21	4.28	4.13	4.26	141693
2011-02-04	4.27	4.33	4.05	4.08	617025
2011-02-07	4.05	4.25	4.05	4.22	286817
2011-02-08	4.19	4.20	4.11	4.19	163872
2011-02-09	4.15	4.20	4.05	4.05	341839
2011-02-10	4.05	4.15	3.87	3.93	620074
2011-02-11	4.34	4.49	4.22	4.31	1094228
2011-02-14	4.31	4.42	4.30	4.31	327680
2011-02-15	4.30	4.36	4.20	4.20	240310
2011-02-16	4.24	4.28	4.17	4.24	208353
2011-02-17	4.24	4.29	4.17	4.24	183711
2011-02-18	4.26	4.33	4.15	4.20	324331
2011-02-22	4.12	4.19	4.01	4.01	423385
2011-02-23	4.00	4.05	3.88	3.95	364954
2011-02-24	3.95	4.01	3.94	3.99	192444
2011-02-25	4.25	4.36	4.17	4.29	817561
2011-02-28	4.33	4.36	4.26	4.33	253806
2011-03-01	4.37	4.37	4.11	4.15	202528
2011-03-02	4.13	4.21	4.07	4.21	223685
2011-03-03	4.25	4.28	4.16	4.18	163000
2011-03-04	4.20	4.20	4.08	4.08	126635
2011-03-07	4.09	4.15	3.95	4.01	322055
2011-03-08	4.00	4.10	3.95	4.08	144337
2011-03-09	4.07	4.20	4.07	4.10	193692
2011-03-10	4.04	4.17	3.86	3.89	326300
2011-03-11	3.85	3.89	3.66	3.76	440268
2011-03-14	3.70	3.76	3.38	3.47	484500
2011-03-15	3.32	3.62	3.27	3.50	582547
2011-03-16	3.51	3.62	3.37	3.38	285421
2011-03-17	3.47	3.54	3.36	3.36	269555
2011-03-18	3.41	3.51	3.32	3.44	293963
2011-03-21	3.51	3.67	3.47	3.51	323302
2011-03-22	3.51	3.60	3.40	3.41	204265
2011-03-23	3.41	3.53	3.33	3.51	122227
2011-03-24	3.56	3.57	3.43	3.48	120105
2011-03-25	3.49	3.66	3.45	3.59	242899
2011-03-28	3.59	3.60	3.45	3.53	182064
2011-03-29	3.54	3.70	3.51	3.67	304956
2011-03-30	3.71	3.71	3.59	3.64	110904
2011-03-31	3.61	3.82	3.57	3.79	315021
2011-04-01	3.81	3.90	3.72	3.90	421706
2011-04-04	3.94	3.94	3.82	3.85	189911
2011-04-05	3.86	3.94	3.85	3.87	183979
2011-04-06	3.89	3.94	3.80	3.90	132682
2011-04-07	3.93	3.93	3.85	3.90	147214
2011-04-08	3.94	3.94	3.74	3.78	140142
2011-04-11	3.77	3.79	3.70	3.72	97782
2011-04-12	3.68	3.74	3.62	3.65	131819
2011-04-13	3.67	3.72	3.60	3.69	108509
2011-04-14	3.65	3.74	3.65	3.72	118228
2011-04-15	3.71	3.74	3.63	3.64	143913
2011-04-18	3.57	3.64	3.55	3.63	152888
2011-04-19	3.65	3.66	3.50	3.51	114861
2011-04-20	3.59	3.59	3.52	3.57	74357
2011-04-21	3.60	3.60	3.50	3.57	112821
2011-04-25	3.59	3.79	3.58	3.73	192015
2011-04-26	3.73	3.80	3.70	3.75	202183
2011-04-27	3.74	3.81	3.70	3.79	116452
2011-04-28	3.76	3.84	3.76	3.83	84132
2011-04-29	3.84	3.90	3.80	3.89	164172
2011-05-02	3.88	3.92	3.75	3.75	100745
2011-05-03	3.73	3.76	3.62	3.62	140799
2011-05-04	3.63	3.64	3.41	3.48	271117
2011-05-05	3.44	3.45	3.32	3.33	237359
2011-05-06	3.39	3.48	3.30	3.43	245634
2011-05-09	3.40	3.44	3.35	3.43	270296
2011-05-10	3.45	3.54	3.44	3.50	277599
2011-05-11	3.49	3.50	3.35	3.40	170063
2011-05-12	3.38	3.59	3.35	3.56	217519
2011-05-13	3.57	3.59	3.45	3.46	108094
2011-05-16	3.42	3.56	3.30	3.33	248814
2011-05-17	3.36	3.39	3.26	3.31	237321
2011-05-18	3.31	3.36	3.26	3.35	104077
2011-05-19	3.40	3.43	3.30	3.33	105696
2011-05-20	3.31	3.38	3.27	3.30	127824
2011-05-23	3.25	3.35	3.25	3.28	169748
2011-05-24	3.31	3.31	3.17	3.21	277605
2011-05-25	3.21	3.23	3.20	3.23	86277
2011-05-26	3.40	3.41	3.26	3.32	196330
2011-05-27	3.33	3.41	3.33	3.38	211385
2011-05-31	3.45	3.50	3.40	3.48	190530
2011-06-01	3.47	3.51	3.39	3.41	224106
2011-06-02	3.43	3.48	3.37	3.44	162948
2011-06-03	3.38	3.51	3.35	3.35	172067
2011-06-06	3.40	3.45	3.22	3.24	218034
2011-06-07	3.27	3.41	3.25	3.36	143093
2011-06-08	3.34	3.34	3.27	3.29	119658
2011-06-09	3.30	3.32	3.21	3.30	115496
2011-06-10	3.39	3.65	3.38	3.55	501950
2011-06-13	3.60	4.25	3.60	4.00	1142080
2011-06-14	4.04	4.29	3.95	4.01	796431
2011-06-15	4.00	4.10	3.90	3.94	291359
2011-06-16	3.95	4.04	3.91	3.99	179208
2011-06-17	4.02	4.07	3.96	4.00	425830
2011-06-20	3.97	4.05	3.92	3.93	140957
2011-06-21	3.96	4.04	3.93	4.02	133284
2011-06-22	3.98	4.03	3.82	3.83	229700
2011-06-23	3.78	3.88	3.69	3.87	242060
2011-06-24	3.81	3.86	3.75	3.84	400064
2011-06-27	3.81	3.88	3.66	3.80	177501
2011-06-28	3.83	3.96	3.80	3.94	172792
2011-06-29	3.87	3.91	3.77	3.82	168008
2011-06-30	3.82	3.86	3.72	3.82	188897
2011-07-01	3.82	3.89	3.73	3.78	122083
2011-07-05	3.78	3.79	3.63	3.75	230888
2011-07-06	3.75	3.96	3.64	3.80	224669
2011-07-07	3.84	3.90	3.76	3.83	188110
2011-07-08	3.73	3.97	3.73	3.92	197371
2011-07-11	3.86	3.97	3.79	3.89	98467
2011-07-12	3.88	3.99	3.84	3.89	128930
2011-07-13	3.88	4.01	3.86	3.92	100737
2011-07-14	3.92	3.93	3.72	3.90	189243
2011-07-15	3.90	3.93	3.87	3.93	88076
2011-07-18	3.92	3.98	3.83	3.91	113959
2011-07-19	3.95	3.96	3.75	3.79	204930
2011-07-20	3.80	3.86	3.76	3.80	61499
2011-07-21	3.81	3.92	3.77	3.91	106131
2011-07-22	3.91	3.94	3.87	3.89	58777
2011-07-25	3.84	3.87	3.75	3.76	99431
2011-07-26	3.75	3.80	3.72	3.73	195409
2011-07-27	3.72	3.78	3.39	3.41	292242
2011-07-28	3.43	3.59	3.41	3.52	186791
2011-07-29	3.46	3.46	3.34	3.40	197532
2011-08-01	3.47	3.52	3.26	3.34	194299
2011-08-02	3.30	3.38	3.19	3.19	126548
2011-08-03	3.27	3.30	3.04	3.28	230427
2011-08-04	3.15	3.15	2.62	2.72	601005
2011-08-05	2.74	2.80	2.55	2.69	380281
2011-08-08	2.55	2.60	2.30	2.31	582546
2011-08-09	2.35	2.67	2.35	2.65	377453
2011-08-10	2.59	2.65	2.44	2.46	274243
2011-08-11	2.48	2.66	2.48	2.58	273650
2011-08-12	2.62	2.69	2.49	2.54	161772
2011-08-15	2.57	2.77	2.57	2.72	249127
2011-08-16	2.66	2.68	2.57	2.60	147289
2011-08-17	2.62	2.70	2.59	2.65	99747
2011-08-18	2.54	2.57	2.45	2.48	186141
2011-08-19	2.47	2.60	2.45	2.47	256240
2011-08-22	2.55	2.62	2.48	2.52	188787
2011-08-23	2.55	2.72	2.50	2.71	229500
2011-08-24	2.70	2.72	2.65	2.72	78478
2011-08-25	2.73	2.76	2.63	2.64	145173
2011-08-26	2.60	2.76	2.60	2.72	139437
2011-08-29	2.77	3.18	2.76	3.11	534363
2011-08-30	3.26	3.46	3.20	3.37	804175
2011-08-31	3.43	3.45	3.24	3.30	282502
2011-09-01	3.31	3.31	3.01	3.04	259433
2011-09-02	2.96	3.08	2.85	2.91	334558
2011-09-06	2.76	2.94	2.76	2.86	457932
2011-09-07	2.94	3.06	2.94	3.00	223986
2011-09-08	2.98	3.06	2.89	2.95	183677
2011-09-09	2.90	2.95	2.73	2.76	266906
2011-09-12	2.72	2.90	2.72	2.82	201384
2011-09-13	2.84	2.91	2.82	2.89	163751
2011-09-14	2.92	2.97	2.83	2.93	100729
2011-09-15	2.97	3.03	2.83	2.94	174845
2011-09-16	2.97	3.00	2.79	2.91	339682
2011-09-19	2.85	2.95	2.81	2.88	106010
2011-09-20	2.91	2.96	2.89	2.89	102257
2011-09-21	2.90	2.96	2.77	2.79	136964
2011-09-22	2.67	2.82	2.64	2.67	230792
2011-09-23	2.68	2.83	2.68	2.78	86815
2011-09-26	2.80	2.87	2.76	2.86	116573
2011-09-27	2.91	3.00	2.85	2.93	189589
2011-09-28	2.92	2.96	2.79	2.80	126776
2011-09-29	2.91	2.95	2.64	2.84	204874
2011-09-30	2.78	2.84	2.67	2.76	170547
2011-10-03	2.75	2.82	2.50	2.50	225089
2011-10-04	2.48	2.64	2.40	2.62	190607
2011-10-05	2.75	2.99	2.64	2.70	703129
2011-10-06	2.68	2.79	2.50	2.61	226148
2011-10-07	2.62	2.69	2.45	2.46	220578
2011-10-10	2.53	2.63	2.47	2.63	134837
2011-10-11	2.59	2.86	2.59	2.82	162525
2011-10-12	2.82	2.93	2.77	2.78	221186
2011-10-13	2.77	2.79	2.62	2.70	117857
2011-10-14	2.74	2.78	2.72	2.74	86955
2011-10-17	2.67	2.70	2.57	2.60	146695
2011-10-18	2.61	2.87	2.56	2.85	174584
2011-10-19	2.84	2.95	2.77	2.78	155846
2011-10-20	2.79	2.79	2.69	2.75	88877
2011-10-21	2.82	2.88	2.74	2.87	97707
2011-10-24	2.88	3.05	2.87	3.02	252308
2011-10-25	2.99	2.99	2.89	2.90	108466
2011-10-26	2.95	3.09	2.89	3.09	140585
2011-10-27	3.23	3.33	3.15	3.28	296582
2011-10-28	3.27	3.27	3.19	3.23	103224
2011-10-31	3.16	3.17	2.97	3.07	106869
2011-11-01	2.89	3.06	2.87	2.95	134500
2011-11-02	2.95	3.08	2.75	3.05	203076
2011-11-03	3.10	3.10	2.97	2.98	145041
2011-11-04	2.94	3.03	2.84	2.99	120757
2011-11-07	2.99	3.04	2.86	2.90	73037
2011-11-08	3.05	3.14	2.96	3.08	265268
2011-11-09	2.95	3.02	2.87	2.88	242991
2011-11-10	2.93	2.93	2.84	2.88	64283
2011-11-11	2.93	3.03	2.88	3.03	128561
2011-11-14	3.01	3.02	2.91	2.92	115597
2011-11-15	2.91	3.01	2.88	2.96	61354
2011-11-16	2.90	3.00	2.86	2.91	143529
2011-11-17	2.91	2.95	2.68	2.71	202501
2011-11-18	2.75	2.85	2.71	2.82	86871
2011-11-21	2.74	2.93	2.69	2.71	156622
2011-11-22	2.70	2.80	2.70	2.71	115204
2011-11-23	2.69	2.76	2.59	2.61	130130
2011-11-25	2.60	2.75	2.60	2.63	51047
2011-11-28	2.76	2.79	2.64	2.69	136994
2011-11-29	2.69	2.72	2.60	2.67	83147
2011-11-30	2.79	2.88	2.69	2.88	203219
2011-12-01	2.86	2.99	2.82	2.92	142423
2011-12-02	2.96	2.96	2.79	2.94	134868
2011-12-05	2.94	2.96	2.89	2.92	132510
2011-12-06	2.89	2.91	2.81	2.86	89994
2011-12-07	2.83	2.87	2.83	2.86	65099
2011-12-08	2.82	2.85	2.70	2.71	78531
2011-12-09	2.72	2.79	2.59	2.66	204462
2011-12-12	2.61	2.75	2.51	2.57	410749
2011-12-13	2.59	2.61	2.45	2.48	106762
2011-12-14	2.45	2.53	2.45	2.50	153387
2011-12-15	2.54	2.54	2.47	2.49	81670
2011-12-16	2.52	2.52	2.44	2.48	136591
2011-12-19	2.50	2.55	2.37	2.41	130022
2011-12-20	2.49	2.51	2.42	2.48	245012
2011-12-21	2.46	2.56	2.43	2.52	236495
2011-12-22	2.52	2.55	2.49	2.53	261720
2011-12-23	2.53	2.53	2.45	2.48	86824
2011-12-27	2.45	2.47	2.38	2.41	155529
2011-12-28	2.39	2.40	2.28	2.29	202578
2011-12-29	2.30	2.40	2.30	2.37	196221
2011-12-30	2.35	2.50	2.34	2.47	289600
2012-01-03	2.53	2.56	2.38	2.39	231334
2012-01-04	2.38	2.46	2.37	2.41	115965
2012-01-05	2.39	2.51	2.39	2.47	122403
2012-01-06	2.46	2.48	2.40	2.41	133278
2012-01-09	2.50	2.55	2.45	2.49	563776
2012-01-10	2.50	2.54	2.44	2.51	239138
2012-01-11	2.50	2.53	2.44	2.51	173823
2012-01-12	2.51	2.95	2.43	2.92	933486
2012-01-13	2.87	2.92	2.76	2.85	264081
2012-01-17	2.88	2.90	2.81	2.84	197084
2012-01-18	2.83	2.87	2.74	2.82	198814
2012-01-19	2.83	2.87	2.77	2.79	90617
2012-01-20	2.78	2.86	2.78	2.85	112284
2012-01-23	2.84	3.33	2.75	2.96	572324
2012-01-24	2.95	3.01	2.89	2.92	142165
2012-01-25	2.94	3.04	2.87	2.98	153778
2012-01-26	3.03	3.08	2.92	3.03	203191
2012-01-27	3.01	3.50	3.00	3.48	535016
2012-01-30	3.42	3.55	3.36	3.50	499516
2012-01-31	3.52	3.52	3.40	3.49	248852
2012-02-01	3.50	3.55	3.47	3.54	188424
2012-02-02	3.57	3.85	3.54	3.85	574775
2012-02-03	4.00	4.07	3.93	4.03	514430
2012-02-06	3.98	4.04	3.89	3.93	241502
2012-02-07	3.95	3.99	3.85	3.87	177002
2012-02-08	3.88	4.09	3.82	4.07	206145
2012-02-09	4.08	4.08	3.92	3.96	127214
2012-02-10	3.91	3.97	3.84	3.84	144906
2012-02-13	3.92	4.05	3.89	3.90	152172
2012-02-14	3.88	3.89	3.55	3.67	359199
2012-02-15	4.24	4.29	3.96	4.11	1846329
2012-02-16	4.00	4.02	3.81	4.00	527330
2012-02-17	3.99	4.58	3.99	4.52	1732551
2012-02-21	4.55	4.59	4.30	4.39	590405
2012-02-22	4.37	4.37	4.18	4.19	351269
2012-02-23	4.22	4.25	4.17	4.21	336731
2012-02-24	4.20	4.45	4.11	4.31	1126569
2012-02-27	4.27	4.44	4.22	4.39	133844
2012-02-28	4.43	4.54	4.38	4.51	502605
2012-02-29	4.51	4.80	4.49	4.66	640382
2012-03-01	4.72	4.82	4.63	4.73	439443
2012-03-02	4.73	4.88	4.63	4.69	418290
2012-03-05	4.70	5.60	4.69	5.58	2240999
2012-03-06	5.47	5.65	5.14	5.61	1551088
2012-03-07	5.54	5.95	5.51	5.59	1094994
2012-03-08	5.62	5.67	5.38	5.51	477520
2012-03-09	5.50	5.72	5.44	5.59	327762
2012-03-12	5.62	5.70	5.51	5.55	262140
2012-03-13	5.30	5.36	4.78	5.26	1126229
2012-03-14	5.24	5.44	5.21	5.36	294523
2012-03-15	5.34	5.35	5.12	5.23	309775
2012-03-16	5.24	5.47	5.22	5.37	494570
2012-03-19	5.36	5.51	5.29	5.41	437516
2012-03-20	5.37	5.39	5.15	5.27	207926
2012-03-21	5.26	5.30	5.19	5.24	154417
2012-03-22	5.18	5.30	5.18	5.28	291081
2012-03-23	5.28	5.30	5.04	5.14	201457
2012-03-26	5.16	5.29	5.09	5.26	189053
2012-03-27	5.28	5.28	5.11	5.21	359305
2012-03-28	5.25	5.25	4.97	5.03	196473
2012-03-29	5.00	5.14	4.91	5.13	153489
2012-03-30	5.13	5.13	4.82	4.83	307134
2012-04-02	4.82	4.97	4.64	4.97	260116
2012-04-03	4.97	5.00	4.77	4.82	176758
2012-04-04	4.79	4.86	4.64	4.73	319279
2012-04-05	4.70	4.74	4.34	4.36	330256
2012-04-09	4.28	4.34	4.02	4.05	340554
2012-04-10	4.08	4.19	3.92	3.96	251073
2012-04-11	4.01	4.14	3.98	4.06	283077
2012-04-12	4.05	4.18	4.02	4.17	185115
2012-04-13	4.11	4.14	3.91	3.93	184877
2012-04-16	3.95	3.98	3.74	3.84	179325
2012-04-17	3.84	4.03	3.84	4.01	131256
2012-04-18	3.97	4.00	3.85	3.90	174505
2012-04-19	3.90	4.14	3.90	4.06	792614
2012-04-20	4.10	4.18	4.06	4.16	422590
2012-04-23	4.19	4.25	3.94	3.96	300305
2012-04-24	3.95	4.02	3.85	3.98	175321
2012-04-25	4.05	4.09	3.90	3.91	203573
2012-04-26	3.90	3.99	3.85	3.87	180291
2012-04-27	3.90	3.99	3.80	3.83	317028
2012-04-30	3.83	3.89	3.62	3.62	544350
2012-05-01	3.63	3.83	3.60	3.60	269128
2012-05-02	3.58	3.76	3.48	3.52	333762
2012-05-03	3.56	3.59	3.39	3.48	208911
2012-05-04	3.46	3.53	3.31	3.37	285300
2012-05-07	3.39	3.72	3.37	3.68	574370
2012-05-08	3.67	3.83	3.54	3.69	374814
2012-05-09	3.66	3.71	3.55	3.66	230692
2012-05-10	3.68	3.74	3.60	3.67	166277
2012-05-11	3.64	3.75	3.63	3.73	214751
2012-05-14	3.66	3.82	3.66	3.78	258038
2012-05-15	3.79	3.79	3.61	3.63	269329
2012-05-16	3.64	3.76	3.61	3.63	146692
2012-05-17	3.63	3.63	3.39	3.41	199517
2012-05-18	3.40	3.40	3.25	3.30	254772
2012-05-21	3.32	3.44	3.32	3.40	195140
2012-05-22	3.41	3.45	3.26	3.30	346845
2012-05-23	3.26	3.36	3.22	3.32	263317
2012-05-24	3.33	3.33	3.16	3.26	213988
2012-05-25	3.27	3.29	3.21	3.26	106781
2012-05-29	3.27	3.32	3.15	3.27	205905
2012-05-30	3.24	3.24	3.10	3.14	150149
2012-05-31	3.14	3.22	2.97	3.10	204780
2012-06-01	3.03	3.11	2.90	2.92	603951
2012-06-04	2.93	3.12	2.93	3.11	125905
2012-06-05	3.08	3.26	3.05	3.10	289010
2012-06-06	3.15	3.72	3.04	3.46	823778
2012-06-07	3.50	3.50	3.32	3.35	223493
2012-06-08	3.34	3.57	3.30	3.55	193331
2012-06-11	3.63	3.63	3.47	3.49	348137
2012-06-12	3.53	3.70	3.46	3.62	535794
2012-06-13	3.62	3.75	3.57	3.61	365859
2012-06-14	3.65	3.70	3.59	3.65	235463
2012-06-15	3.64	3.68	3.61	3.63	317297
2012-06-18	3.62	3.87	3.61	3.81	480150
2012-06-19	3.83	3.86	3.75	3.84	307350
2012-06-20	3.83	3.85	3.75	3.80	149886
2012-06-21	3.80	3.82	3.69	3.73	238253
2012-06-22	3.73	4.06	3.71	3.84	4339205
2012-06-25	3.81	3.82	3.71	3.77	257313
2012-06-26	3.79	3.79	3.64	3.65	184727
2012-06-27	3.66	3.97	3.66	3.95	241478
2012-06-28	3.95	4.05	3.75	3.82	330090
2012-06-29	3.90	4.00	3.76	3.97	319589
2012-07-02	3.99	4.06	3.94	4.06	531302
2012-07-03	4.10	4.10	3.83	3.99	274547
2012-07-05	4.00	4.01	3.88	3.92	257365
2012-07-06	3.91	3.94	3.88	3.90	438886
2012-07-09	3.91	3.99	3.82	3.90	308283
2012-07-10	3.92	3.96	3.82	3.86	196795
2012-07-11	3.88	4.00	3.82	3.97	964656
2012-07-12	3.99	4.18	3.85	4.14	447125
2012-07-13	4.18	4.58	4.18	4.27	811652
2012-07-16	4.30	4.34	4.13	4.19	363525
2012-07-17	4.24	4.36	4.16	4.29	288550
2012-07-18	4.29	4.64	4.28	4.61	577099
2012-07-19	4.65	4.70	4.46	4.54	415970
2012-07-20	4.51	4.52	4.40	4.49	213915
2012-07-23	4.40	4.44	4.28	4.36	520722
2012-07-24	4.50	4.59	4.36	4.42	365916
2012-07-25	4.48	4.53	4.34	4.46	298180
2012-07-26	4.41	4.52	4.37	4.48	401804
2012-07-27	4.48	4.73	4.45	4.71	446927
2012-07-30	4.70	4.74	4.56	4.56	220515
2012-07-31	4.56	4.58	4.42	4.44	284196
2012-08-01	4.52	4.55	3.96	3.96	528365
2012-08-02	3.95	4.41	3.95	4.30	423208
2012-08-03	4.35	4.36	4.15	4.24	371767
2012-08-06	4.25	4.26	4.13	4.17	210986
2012-08-07	4.17	4.19	4.04	4.07	226487
2012-08-08	4.03	4.18	4.02	4.09	163436
2012-08-09	4.07	4.12	3.98	4.02	169250
2012-08-10	4.03	4.05	3.95	4.02	130899
2012-08-13	4.02	4.10	3.96	4.03	83907
2012-08-14	4.05	4.07	3.63	3.64	585538
2012-08-15	3.64	4.02	3.47	3.97	737209
2012-08-16	3.98	4.00	3.78	3.96	295578
2012-08-17	3.95	4.04	3.95	4.02	240874
2012-08-20	4.02	4.03	3.90	3.98	240938
2012-08-21	4.00	4.03	3.90	4.00	235135
2012-08-22	4.00	4.03	3.93	3.99	168164
2012-08-23	3.98	4.07	3.90	3.94	397506
2012-08-24	3.93	4.00	3.90	3.92	125466
2012-08-27	3.94	4.01	3.92	3.99	192821
2012-08-28	4.00	4.14	3.94	4.13	208868
2012-08-29	4.12	4.38	4.10	4.30	332416
2012-08-30	4.28	4.30	4.21	4.25	145151
2012-08-31	4.27	4.39	4.18	4.37	224352
2012-09-04	4.34	4.39	4.14	4.36	202688
2012-09-05	4.32	4.49	4.30	4.37	217238
2012-09-06	4.39	4.48	4.07	4.20	354844
2012-09-07	4.22	4.22	4.10	4.14	241836
2012-09-10	4.14	4.24	4.11	4.19	106415
2012-09-11	4.17	4.19	4.01	4.08	186414
2012-09-12	4.08	4.17	4.02	4.15	101669
2012-09-13	4.17	4.32	4.10	4.29	224886
2012-09-14	4.32	4.47	4.28	4.43	261659
2012-09-17	4.39	4.46	4.25	4.38	231016
2012-09-18	4.35	4.43	4.27	4.35	358458
2012-09-19	4.36	4.39	4.25	4.30	136915
2012-09-20	4.26	4.27	4.16	4.21	116144
2012-09-21	4.28	4.29	4.20	4.27	354521
2012-09-24	4.24	4.45	4.18	4.20	351793
2012-09-25	4.22	4.32	4.09	4.10	239062
2012-09-26	4.12	4.18	3.95	3.98	215030
2012-09-27	4.03	4.06	3.96	4.00	114214
2012-09-28	3.97	4.26	3.97	4.24	219307
2012-10-01	4.26	4.42	4.25	4.31	255126
2012-10-02	4.33	4.33	4.23	4.30	178085
2012-10-03	4.31	4.33	4.21	4.24	117791
2012-10-04	4.26	4.26	4.09	4.12	139117
2012-10-05	4.13	4.25	4.09	4.20	133978
2012-10-08	4.19	4.25	4.10	4.14	53846
2012-10-09	4.13	4.16	3.99	4.01	163682
2012-10-10	4.01	4.07	4.00	4.04	73481
2012-10-11	4.07	4.21	4.02	4.08	80163
2012-10-12	4.09	4.16	4.02	4.04	68557
2012-10-15	4.04	4.22	3.98	4.16	257661
2012-10-16	4.18	4.18	4.02	4.07	138727
2012-10-17	4.08	4.16	4.04	4.11	43086
2012-10-18	4.12	4.43	4.02	4.36	530564
2012-10-19	4.32	4.60	4.26	4.50	701907
2012-10-22	4.60	4.95	4.56	4.69	786458
2012-10-23	4.62	4.62	4.40	4.45	324046
2012-10-24	4.49	4.68	4.36	4.48	178689
2012-10-25	4.50	4.59	4.19	4.24	258831
2012-10-26	4.23	4.27	4.05	4.08	193952
2012-10-31	3.22	3.30	1.71	2.91	1680022
2012-11-01	2.85	2.91	2.40	2.55	827467
2012-11-02	2.71	2.76	2.56	2.57	621265
2012-11-05	2.58	2.68	2.50	2.56	372340
2012-11-06	2.56	2.61	2.52	2.58	195696
2012-11-07	2.53	2.59	2.41	2.45	1055225
2012-11-08	1.48	1.55	1.35	1.46	4066995
2012-11-09	1.40	1.61	1.31	1.52	1281719
2012-11-12	1.54	1.58	1.42	1.49	838462
2012-11-13	1.50	1.52	1.43	1.48	406626
2012-11-14	1.50	1.55	1.37	1.40	493722
2012-11-15	1.42	1.45	1.28	1.29	696991
2012-11-16	1.29	1.32	1.08	1.26	1036671
2012-11-19	1.26	1.41	1.23	1.39	474816
2012-11-20	1.39	1.63	1.33	1.59	833719
2012-11-21	1.60	1.73	1.55	1.69	838184
2012-11-23	1.69	1.75	1.60	1.61	253529
2012-11-26	1.61	1.63	1.47	1.48	360169
2012-11-27	1.40	1.50	1.40	1.42	443145
2012-11-28	1.40	1.53	1.40	1.49	365912
2012-11-29	1.58	1.62	1.46	1.60	514715
2012-11-30	2.88	2.88	1.69	1.72	4562130
2012-12-03	1.63	1.65	1.43	1.51	1479832
2012-12-04	1.50	1.57	1.35	1.43	714938
2012-12-05	1.44	1.44	1.35	1.37	349703
2012-12-06	1.37	1.50	1.33	1.47	714556
2012-12-07	1.39	1.53	1.33	1.37	694506
2012-12-10	1.35	1.45	1.33	1.44	424961
2012-12-11	1.44	1.45	1.38	1.45	493352
2012-12-12	1.48	1.52	1.42	1.42	544814
2012-12-13	1.41	1.55	1.40	1.51	402828
2012-12-14	1.52	1.58	1.44	1.50	497321
2012-12-17	1.50	1.57	1.49	1.53	388826
2012-12-18	1.54	1.65	1.51	1.62	859324
2012-12-19	1.66	1.72	1.60	1.64	539080
2012-12-20	1.63	1.65	1.44	1.59	392874
2012-12-21	1.54	1.60	1.50	1.57	576209
2012-12-24	1.59	1.59	1.51	1.52	141152
2012-12-26	1.50	1.53	1.42	1.43	370700
2012-12-27	1.43	1.49	1.37	1.42	463178
2012-12-28	1.40	1.44	1.36	1.40	196289
2012-12-31	1.39	1.42	1.35	1.42	464215
2013-01-02	1.59	1.64	1.49	1.63	827369
2013-01-03	1.63	1.75	1.59	1.68	641206
2013-01-04	1.68	1.70	1.62	1.66	315674
2013-01-07	1.66	1.68	1.61	1.65	318540
2013-01-08	1.66	1.70	1.59	1.60	369131
2013-01-09	1.63	1.64	1.57	1.61	311288
2013-01-10	1.66	1.79	1.62	1.64	780050
2013-01-11	1.64	1.89	1.64	1.84	1766080
2013-01-14	2.04	2.04	1.85	1.89	1750035
2013-01-15	1.88	1.88	1.70	1.72	1162836
2013-01-16	1.73	1.78	1.71	1.73	395446
2013-01-17	1.74	1.76	1.68	1.69	479990
2013-01-18	1.71	1.71	1.62	1.66	438936
2013-01-22	1.70	1.70	1.61	1.63	406820
2013-01-23	1.65	1.66	1.61	1.63	368810
2013-01-24	1.68	1.69	1.55	1.57	467954
2013-01-25	1.57	1.62	1.53	1.60	370054
2013-01-28	1.60	1.69	1.53	1.65	724491
2013-01-29	1.63	1.67	1.57	1.67	330249
2013-01-30	1.67	1.76	1.55	1.58	548843
2013-01-31	1.58	1.64	1.56	1.62	266917
2013-02-01	1.64	1.65	1.61	1.65	243598
2013-02-04	1.62	1.65	1.58	1.59	205501
2013-02-05	1.59	1.61	1.56	1.59	238396
2013-02-06	1.59	1.65	1.52	1.60	280255
2013-02-07	1.59	1.60	1.49	1.51	503298
2013-02-08	1.50	1.54	1.43	1.43	424564
2013-02-11	1.41	1.46	1.36	1.36	539811
2013-02-12	1.33	1.50	1.31	1.48	472303
2013-02-13	1.48	1.48	1.45	1.47	231110
2013-02-14	1.47	1.48	1.40	1.41	191607
2013-02-15	1.44	1.44	1.37	1.38	217264
2013-02-19	1.37	1.42	1.37	1.40	369510
2013-02-20	1.40	1.42	1.38	1.38	264946
2013-02-21	1.36	1.37	1.23	1.28	609534
2013-02-22	1.25	1.29	1.25	1.26	212846
2013-02-25	1.25	1.27	1.18	1.20	703560
2013-02-26	1.20	1.28	1.20	1.23	236341
2013-02-27	1.21	1.23	1.20	1.23	209435
2013-02-28	1.23	1.23	1.19	1.20	225744
2013-03-01	1.18	1.23	1.13	1.19	206954
2013-03-04	1.19	1.21	1.12	1.21	295448
2013-03-05	1.22	1.27	1.19	1.22	283201
2013-03-06	1.22	1.27	1.20	1.23	340387
2013-03-07	1.27	1.28	1.25	1.27	289700
2013-03-08	1.28	1.29	1.24	1.27	317576
2013-03-11	1.26	1.34	1.25	1.30	467178
2013-03-12	1.30	1.30	1.23	1.25	377590
2013-03-13	1.25	1.26	1.22	1.24	137670
2013-03-14	1.24	1.32	1.22	1.32	422286
2013-03-15	1.32	1.33	1.26	1.31	326057
2013-03-18	1.30	1.34	1.29	1.33	146728
2013-03-19	1.32	1.37	1.27	1.29	275764
2013-03-20	1.30	1.30	1.24	1.26	155190
2013-03-21	1.24	1.26	1.24	1.26	82983
2013-03-22	1.19	1.29	1.19	1.29	279878
2013-03-25	1.32	1.32	1.26	1.28	143517
2013-03-26	1.30	1.30	1.23	1.24	81131
2013-03-27	1.23	1.27	1.17	1.19	195815
2013-03-28	1.23	1.23	1.18	1.19	203249
2013-04-01	1.54	1.63	1.37	1.38	3531597
2013-04-02	1.45	1.45	1.33	1.36	650336
2013-04-03	1.36	1.37	1.31	1.34	480874
2013-04-04	1.41	1.41	1.26	1.32	764181
2013-04-05	1.33	1.74	1.32	1.70	6340651
2013-04-08	2.01	2.21	1.85	1.92	14625241
2013-04-09	1.92	1.92	1.70	1.75	4083447
2013-04-10	1.71	1.82	1.71	1.74	1761984
2013-04-11	1.76	1.76	1.62	1.66	1945584
2013-04-12	1.66	1.98	1.65	1.89	4447808
2013-04-15	2.05	2.09	1.81	1.85	5890121
2013-04-16	2.00	2.03	1.83	1.86	1949846
2013-04-17	1.91	2.00	1.76	1.97	2934108
2013-04-18	1.97	1.97	1.78	1.83	2049989
2013-04-19	1.84	1.88	1.79	1.81	898934
2013-04-22	1.84	1.84	1.71	1.77	785626
2013-04-23	1.85	1.85	1.75	1.80	809719
2013-04-24	1.80	2.04	1.75	2.01	4840188
2013-04-25	2.00	2.02	1.87	1.90	2354007
2013-04-26	1.92	1.94	1.85	1.91	953743
2013-04-29	1.91	1.99	1.89	1.97	1833084
2013-04-30	1.98	2.09	1.92	2.01	4500686
2013-05-01	1.98	1.98	1.85	1.91	2602216
2013-05-02	1.89	1.98	1.89	1.94	1188782
2013-05-03	1.98	2.00	1.88	1.94	1297865
2013-05-06	1.95	1.97	1.85	1.88	1166255
2013-05-07	1.90	1.95	1.83	1.87	1667145
2013-05-08	1.85	1.87	1.81	1.85	926550
2013-05-09	1.86	1.88	1.83	1.84	686358
2013-05-10	1.85	1.85	1.76	1.80	905768
2013-05-13	1.78	1.82	1.77	1.81	769616
2013-05-14	1.80	1.84	1.80	1.81	680064
2013-05-15	1.80	1.82	1.61	1.68	1591924
2013-05-16	1.70	1.76	1.64	1.73	1199834
2013-05-17	1.75	1.75	1.65	1.71	1615751
2013-05-20	1.71	1.73	1.67	1.71	564563
2013-05-21	1.71	1.72	1.66	1.70	804933
2013-05-22	1.71	1.74	1.66	1.68	790543
2013-05-23	1.68	1.73	1.62	1.66	619284
2013-05-24	1.63	1.69	1.58	1.59	845333
2013-05-28	1.63	1.65	1.55	1.59	452282
2013-05-29	1.60	1.80	1.60	1.75	1929960
2013-05-30	1.76	1.76	1.69	1.73	571080
2013-05-31	1.75	1.78	1.70	1.71	961137
2013-06-03	1.71	1.74	1.64	1.72	1039525
2013-06-04	1.73	1.73	1.66	1.71	493777
2013-06-05	1.68	1.69	1.64	1.65	560376
2013-06-06	1.63	1.65	1.61	1.65	393669
2013-06-07	1.67	1.69	1.63	1.68	357545
2013-06-10	1.68	1.71	1.63	1.71	437811
2013-06-11	1.71	1.71	1.66	1.69	487132
2013-06-12	1.69	1.71	1.65	1.68	392855
2013-06-13	1.69	1.71	1.65	1.70	300087
2013-06-14	1.71	1.71	1.66	1.68	294102
2013-06-17	1.70	1.71	1.67	1.70	295497
2013-06-18	1.70	1.83	1.70	1.79	1243196
2013-06-19	1.77	1.80	1.70	1.71	477614
2013-06-20	1.68	1.69	1.60	1.61	630273
2013-06-21	1.60	1.62	1.51	1.51	771693
2013-06-24	1.50	1.52	1.42	1.42	757694
2013-06-25	1.44	1.51	1.44	1.49	347340
2013-06-26	1.51	1.56	1.49	1.51	340948
2013-06-27	1.53	1.64	1.53	1.60	514419
2013-06-28	1.60	1.68	1.52	1.55	8214749
2013-07-01	1.56	1.68	1.51	1.61	631541
2013-07-02	1.63	1.66	1.57	1.63	330995
2013-07-03	1.63	1.67	1.61	1.65	229795
2013-07-05	1.66	1.67	1.61	1.62	220785
2013-07-08	1.59	1.66	1.58	1.62	350211
2013-07-09	1.62	1.68	1.62	1.62	516424
2013-07-10	1.61	1.65	1.61	1.63	330626
2013-07-11	1.72	1.88	1.68	1.82	1673535
2013-07-12	1.80	1.85	1.75	1.81	426806
2013-07-15	1.83	1.97	1.81	1.96	1203680
2013-07-16	1.96	1.98	1.86	1.92	533061
2013-07-17	1.95	1.98	1.91	1.96	575072
2013-07-18	1.96	2.10	1.96	2.04	1071254
2013-07-19	2.15	2.79	2.09	2.46	6041425
2013-07-22	2.83	3.80	2.83	3.72	15454931
2013-07-23	3.60	4.72	3.29	4.52	13974542
2013-07-24	4.46	5.02	4.31	4.50	10716407
2013-07-25	4.30	4.70	4.13	4.61	6182557
2013-07-26	4.49	4.69	4.40	4.62	2234364
2013-07-29	4.51	4.67	4.33	4.38	1976333
2013-07-30	4.34	4.40	3.87	3.98	2986567
2013-07-31	3.80	4.57	3.67	4.40	7244226
2013-08-01	5.05	5.50	4.90	5.33	11550353
2013-08-02	5.28	5.93	5.05	5.87	4432263
2013-08-05	6.02	6.13	5.72	6.04	3663071
2013-08-06	6.06	6.10	5.73	5.96	1695964
2013-08-07	5.75	6.47	5.74	6.27	3707423
2013-08-08	5.81	5.99	5.41	5.45	3275724
2013-08-09	5.36	5.89	5.25	5.70	1547228
2013-08-12	5.71	5.85	5.60	5.63	1450408
2013-08-13	5.63	5.71	5.43	5.50	1320949
2013-08-14	5.39	5.84	5.39	5.66	2088731
2013-08-15	5.58	5.70	5.37	5.44	1677975
2013-08-16	5.42	5.54	5.30	5.48	1463159
2013-08-19	5.44	5.64	5.35	5.48	1318476
2013-08-20	5.45	5.67	5.40	5.61	992587
2013-08-21	5.59	5.88	5.59	5.69	1302782
2013-08-22	6.02	6.15	5.90	6.01	1838551
2013-08-23	6.00	6.08	5.85	5.99	1328295
2013-08-26	5.99	7.41	5.92	6.81	4746854
2013-08-27	6.74	6.79	6.31	6.44	1878367
2013-08-28	6.60	6.85	6.45	6.55	1595945
2013-08-29	6.47	6.77	6.40	6.53	1219954
2013-08-30	6.50	6.50	6.17	6.38	850146
2013-09-03	6.41	6.83	6.40	6.48	1525269
2013-09-04	6.46	6.82	6.42	6.65	1146525
2013-09-05	6.68	6.79	6.53	6.59	928942
2013-09-06	6.65	6.72	6.35	6.43	911268
2013-09-09	6.45	6.83	6.45	6.65	1451473
2013-09-10	6.71	6.76	6.48	6.71	877983
2013-09-11	6.64	6.99	6.53	6.62	1521908
2013-09-12	6.59	6.62	6.07	6.20	2114508
2013-09-13	6.20	6.68	6.09	6.33	1445221
2013-09-16	6.46	6.56	6.37	6.52	1158259
2013-09-17	6.82	6.93	6.40	6.44	1380863
2013-09-18	6.47	6.75	6.44	6.74	1271563
2013-09-19	6.80	6.94	6.72	6.79	1086093
2013-09-20	6.77	7.20	6.71	7.01	3093291
2013-09-23	7.03	7.23	6.79	6.87	1984120
2013-09-24	6.90	7.01	6.78	6.93	802015
2013-09-25	6.92	7.12	6.85	7.00	1452532
2013-09-26	7.04	7.25	6.96	7.24	1410109
2013-09-27	7.16	7.59	7.16	7.28	1572112
2013-09-30	7.15	7.53	7.11	7.28	1611677
2013-10-01	7.28	7.80	7.25	7.60	1614346
2013-10-02	7.68	7.72	7.39	7.51	1106399
2013-10-03	7.45	7.57	7.16	7.41	893087
2013-10-04	7.45	7.56	7.33	7.35	457671
2013-10-07	7.17	7.23	6.93	7.20	800590
2013-10-08	7.23	7.35	6.61	6.75	1920535
2013-10-09	6.77	6.80	6.17	6.44	2120847
2013-10-10	6.62	6.89	6.48	6.57	1172545
2013-10-11	6.45	6.65	6.24	6.57	737535
2013-10-14	6.44	6.65	6.29	6.58	854922
2013-10-15	6.55	6.74	6.52	6.56	568233
2013-10-16	6.47	6.88	6.41	6.64	935846
2013-10-17	6.53	6.88	6.51	6.84	668014
2013-10-18	6.86	6.94	6.61	6.73	598057
2013-10-21	6.72	6.82	6.35	6.37	732492
2013-10-22	6.41	6.47	6.24	6.42	464921
2013-10-23	6.34	6.44	6.15	6.24	724864
2013-10-24	6.24	6.54	6.22	6.37	720645
2013-10-25	6.37	6.60	6.33	6.56	2023837
2013-10-28	6.59	6.71	6.28	6.42	680569
2013-10-29	6.42	6.65	6.28	6.65	960429
2013-10-30	6.65	6.66	5.93	6.01	903389
2013-10-31	6.00	6.01	5.46	5.76	902711
2013-11-01	5.75	5.79	5.31	5.58	1533734
2013-11-04	5.59	5.83	5.55	5.66	689764
2013-11-05	5.72	5.77	4.55	5.41	2246920
2013-11-06	5.43	5.58	5.10	5.26	829299
2013-11-07	5.23	5.45	5.04	5.08	1152085
2013-11-08	5.09	5.57	5.03	5.55	607326
2013-11-11	5.39	5.78	5.37	5.75	560247
2013-11-12	5.99	6.33	5.60	5.63	1289136
2013-11-13	5.59	5.97	5.59	5.74	664849
2013-11-14	5.84	5.94	5.70	5.73	522172
2013-11-15	5.78	5.85	5.60	5.72	523327
2013-11-18	5.75	5.79	5.40	5.42	485873
2013-11-19	5.40	5.75	5.31	5.54	331396
2013-11-20	5.58	5.73	5.47	5.50	284403
2013-11-21	5.55	5.75	5.50	5.72	487286
2013-11-22	5.74	6.00	5.64	5.78	1003857
2013-11-25	5.80	5.95	5.77	5.89	427614
2013-11-26	5.89	5.93	5.72	5.74	661238
2013-11-27	5.74	5.91	5.69	5.89	519218
2013-11-29	5.92	6.49	5.78	6.45	530676
2013-12-02	6.42	6.71	6.20	6.32	1178991
2013-12-03	6.28	6.31	5.94	6.08	947523
2013-12-04	6.05	6.16	5.95	6.08	611829
2013-12-05	6.07	6.20	5.99	6.05	522862
2013-12-06	6.07	6.17	5.63	5.93	2579839
2013-12-09	5.94	6.10	5.82	5.89	415492
2013-12-10	5.86	6.06	5.70	6.00	717684
2013-12-11	5.99	6.14	5.72	5.73	748709
2013-12-12	5.71	5.93	5.68	5.87	545947
2013-12-13	5.80	6.09	5.70	6.05	690986
2013-12-16	6.14	6.56	6.10	6.40	1862557
2013-12-17	6.41	6.50	6.22	6.48	1164949
2013-12-18	6.87	7.15	6.60	7.02	2480660
2013-12-19	7.00	7.04	6.75	6.96	696639
2013-12-20	7.10	7.30	6.86	6.92	2576124
2013-12-23	6.88	7.20	6.88	7.16	936562
2013-12-24	7.13	7.51	7.00	7.46	513163
2013-12-26	7.51	7.84	7.50	7.56	845103
2013-12-27	7.56	7.76	7.30	7.50	505031
2013-12-30	7.60	7.70	7.44	7.64	694121
2013-12-31	7.64	7.69	7.53	7.60	447124
2014-01-02	7.55	8.03	7.46	7.90	1245809
2014-01-03	7.95	8.60	7.91	8.46	1584291
2014-01-06	8.45	8.93	8.37	8.64	1281671
2014-01-07	8.67	8.87	8.57	8.71	1228379
2014-01-08	8.68	9.51	8.64	9.40	1684803
2014-01-09	9.51	10.14	9.51	9.90	1835255
2014-01-10	9.95	10.09	9.53	10.08	1343750
2014-01-13	10.10	10.87	9.94	10.51	2073329
2014-01-14	10.45	11.62	10.42	11.41	2410195
2014-01-15	11.85	11.88	10.55	10.96	2720745
2014-01-16	10.86	11.00	10.31	10.79	1173859
2014-01-17	10.82	11.25	10.79	10.80	962070
2014-01-21	11.40	11.73	11.12	11.64	1650277
2014-01-22	11.61	12.35	11.60	12.14	1995749
2014-01-23	12.20	12.35	11.66	12.17	1575458
2014-01-24	12.10	12.10	11.32	11.60	1675276
2014-01-27	10.75	10.99	9.15	9.81	3682114
2014-01-28	9.37	10.24	9.32	10.04	2021490
2014-01-29	9.85	10.18	9.70	10.00	807486
2014-01-30	10.13	10.53	10.03	10.37	809967
2014-01-31	10.02	10.40	10.02	10.20	860852
2014-02-03	10.18	10.22	9.23	9.55	1182763
2014-02-04	9.58	10.10	9.40	9.49	682665
2014-02-05	9.34	9.42	8.75	9.17	1108016
2014-02-06	9.25	9.43	9.04	9.06	371456
2014-02-07	9.14	9.68	9.07	9.57	581700
2014-02-10	9.53	10.15	9.53	9.93	526419
2014-02-11	10.01	10.22	9.76	9.85	463703
2014-02-12	9.86	10.15	9.67	9.76	686648
2014-02-13	9.64	10.00	9.45	9.98	510418
2014-02-14	10.00	10.04	9.62	9.73	433833
2014-02-18	10.13	10.77	10.08	10.67	1292791
2014-02-19	10.55	11.17	10.32	10.70	1221401
2014-02-20	11.39	11.66	11.10	11.63	1337294
2014-02-21	12.17	12.46	11.70	12.07	1473472
2014-02-24	12.11	12.37	11.41	11.61	1213891
2014-02-25	12.48	13.33	12.10	12.83	2981511
2014-02-26	12.49	13.20	11.54	11.86	1867817
2014-02-27	11.81	12.23	11.18	12.22	1159987
2014-02-28	12.01	12.39	11.48	11.69	1823086
2014-03-03	11.86	12.47	11.53	12.41	1135157
2014-03-04	12.55	13.00	12.43	12.75	1966635
2014-03-05	13.24	13.24	12.63	12.83	889143
2014-03-06	12.90	12.95	12.09	12.31	951528
2014-03-07	12.34	12.34	11.17	11.46	1208699
2014-03-10	11.98	12.00	11.21	11.48	912501
2014-03-11	11.29	11.52	10.61	10.77	932229
2014-03-12	10.64	11.12	10.41	11.11	670351
2014-03-13	11.16	11.31	10.57	10.93	549234
2014-03-14	10.81	11.25	10.62	11.11	534900
2014-03-17	11.19	11.50	10.62	10.67	744697
2014-03-18	10.65	11.50	10.42	11.40	639839
2014-03-19	11.42	11.67	11.05	11.34	610017
2014-03-20	11.25	11.45	11.04	11.10	422036
2014-03-21	11.22	11.28	10.52	10.73	4058358
2014-03-24	10.72	10.72	9.50	10.16	980381
2014-03-25	10.37	10.52	9.89	10.02	394967
2014-03-26	10.13	10.44	9.92	10.15	1157590
2014-03-27	10.11	10.48	9.55	10.22	596534
2014-03-28	10.27	10.50	9.81	10.14	587061
2014-03-31	10.20	10.90	10.04	10.58	582859
2014-04-01	10.59	11.20	10.59	10.90	532726
2014-04-02	10.99	10.99	10.23	10.32	1410513
2014-04-03	10.37	10.56	9.85	10.11	669562
2014-04-04	10.25	10.27	8.96	9.10	1238543
2014-04-07	8.95	9.53	8.75	9.31	642975
2014-04-08	9.29	9.47	8.77	9.46	854591
2014-04-09	9.49	9.83	9.32	9.78	504566
2014-04-10	9.76	9.76	8.85	9.06	553690
2014-04-11	8.92	9.35	8.72	8.91	1015938
2014-04-14	9.32	9.37	8.01	8.25	1786620
2014-04-15	8.26	8.56	7.90	8.33	1315788
2014-04-16	8.46	8.51	8.15	8.34	501184
2014-04-17	8.28	8.69	8.17	8.34	364954
2014-04-21	8.36	9.08	8.22	9.04	627121
2014-04-22	8.84	9.45	8.84	9.20	656713
2014-04-23	9.23	9.23	8.40	8.55	641237
2014-04-24	8.60	8.74	7.87	8.41	885418
2014-04-25	8.32	8.35	7.81	8.01	888407
2014-04-28	8.01	8.14	7.58	7.73	1055775
2014-04-29	7.79	8.51	7.68	8.42	731076
2014-04-30	8.11	8.60	8.04	8.59	520987
2014-05-01	8.55	9.11	8.33	8.90	476376
2014-05-02	8.95	9.00	8.41	8.47	504645
2014-05-05	8.36	8.84	8.26	8.83	278204
2014-05-06	8.76	8.93	8.34	8.40	343299
2014-05-07	8.43	8.72	8.06	8.55	712357
2014-05-08	8.25	8.25	7.29	7.37	1145266
2014-05-09	7.29	7.84	7.29	7.70	489620
2014-05-12	7.76	7.96	7.57	7.71	738427
2014-05-13	7.60	8.49	7.60	8.33	1235012
2014-05-14	8.28	8.71	8.07	8.55	431842
2014-05-15	8.47	8.55	8.05	8.45	457661
2014-05-16	8.50	8.50	8.00	8.31	432019
2014-05-19	8.24	8.77	8.21	8.70	373041
2014-05-20	8.70	8.92	8.35	8.50	602580
2014-05-21	8.51	8.91	8.50	8.65	429101
2014-05-22	8.69	9.15	8.57	9.08	409163
2014-05-23	9.11	9.20	8.86	9.01	361408
2014-05-27	10.85	10.98	9.53	9.99	7837633
2014-05-28	9.74	10.40	9.50	10.07	1954853
2014-05-29	10.24	10.36	9.97	10.22	5982919
2014-05-30	10.30	10.30	9.75	9.96	1484028
2014-06-02	9.97	10.11	9.46	9.55	1018794
2014-06-03	9.35	9.89	9.21	9.86	883751
2014-06-04	9.86	10.24	9.72	10.13	657642
2014-06-05	10.20	10.75	10.20	10.65	1136968
2014-06-06	10.66	10.97	10.50	10.92	1397172
2014-06-09	10.98	11.48	10.95	11.30	1749507
2014-06-10	11.22	11.34	10.98	11.32	714164
2014-06-11	11.22	12.00	11.11	11.71	1111989
2014-06-12	11.59	11.88	11.27	11.35	1039425
2014-06-13	11.44	11.54	11.04	11.32	740864
2014-06-16	11.34	11.71	11.16	11.68	930277
2014-06-17	11.62	12.09	11.46	12.00	831058
2014-06-18	11.99	12.20	11.69	11.88	2158300
2014-06-19	11.80	12.07	11.46	11.62	616854
2014-06-20	11.62	11.87	11.35	11.84	1315564
2014-06-23	12.26	12.86	11.93	12.00	2388920
2014-06-24	12.05	12.49	11.81	11.95	1238218
2014-06-25	11.89	12.34	11.64	12.25	1280146
2014-06-26	12.23	12.54	12.07	12.43	903013
2014-06-27	12.38	12.75	12.22	12.52	10885460
2014-06-30	12.50	12.79	12.46	12.75	1240191
2014-07-01	12.80	13.17	12.75	13.02	1610695
2014-07-02	13.01	13.19	12.74	12.86	820669
2014-07-03	12.91	13.10	12.48	12.69	436041
2014-07-07	12.69	12.92	12.03	12.10	1034821
2014-07-08	12.11	12.17	11.37	11.66	1494126
2014-07-09	11.66	11.95	11.39	11.86	518370
2014-07-10	11.42	12.05	11.40	11.80	648889
2014-07-11	11.83	12.58	11.67	12.18	705156
2014-07-14	12.33	12.43	12.01	12.10	494330
2014-07-15	12.09	12.21	11.27	11.54	976849
2014-07-16	11.62	11.68	11.10	11.10	860817
2014-07-17	11.00	11.34	10.54	10.71	939773
2014-07-18	10.69	11.40	10.64	11.29	729724
2014-07-21	11.08	11.40	10.74	11.27	578997
2014-07-22	11.34	11.75	11.21	11.66	651597
2014-07-23	11.74	12.16	11.74	12.12	597898
2014-07-24	12.20	12.35	11.90	12.17	928717
2014-07-25	11.98	12.11	11.75	11.76	672380
2014-07-28	11.75	11.79	11.24	11.74	908397
2014-07-29	11.76	12.27	11.62	12.25	812682
2014-07-30	12.42	12.90	12.34	12.86	1440078
2014-07-31	12.65	12.91	12.36	12.52	1038022
2014-08-01	12.46	12.75	11.97	12.54	958326
2014-08-04	12.63	13.65	12.63	13.22	3125163
2014-08-05	12.60	13.36	12.20	13.34	2592882
2014-08-06	13.18	13.33	12.66	13.03	1279316
2014-08-07	13.02	13.32	12.75	12.90	895691
2014-08-08	13.38	14.58	13.36	13.96	3484373
2014-08-11	14.57	14.62	13.53	13.56	2885494
2014-08-12	13.34	13.58	13.13	13.39	1131556
2014-08-13	13.62	14.50	13.62	13.82	1903330
2014-08-14	13.63	13.99	13.33	13.37	865079
2014-08-15	13.62	14.00	13.18	13.92	1257977
2014-08-18	14.08	14.50	13.79	13.90	1423500
2014-08-19	13.88	14.12	13.35	13.40	735277
2014-08-20	13.32	13.51	13.01	13.09	824436
2014-08-21	13.12	13.12	12.31	12.61	1143559
2014-08-22	12.57	12.89	12.42	12.82	545619
2014-08-25	12.94	13.34	12.82	13.19	499789
2014-08-26	13.28	13.94	13.23	13.70	839214
2014-08-27	13.75	13.86	13.42	13.63	606355
2014-08-28	13.73	13.93	13.17	13.21	676724
2014-08-29	13.66	13.87	13.26	13.50	1150665
2014-09-02	13.58	13.66	12.78	12.86	808962
2014-09-03	12.95	13.26	12.91	12.94	748094
2014-09-04	12.98	13.09	12.63	12.76	1204853
2014-09-05	12.75	12.95	12.11	12.33	1240430
2014-09-08	12.50	12.67	12.05	12.18	910970
2014-09-09	12.11	12.36	11.70	11.77	993058
2014-09-10	11.73	12.44	11.73	12.42	1017146
2014-09-11	12.30	12.46	11.96	12.24	556105
2014-09-12	12.19	12.41	11.75	11.91	686931
2014-09-15	11.88	12.01	11.26	11.45	842657
2014-09-16	11.42	11.42	11.02	11.34	807867
2014-09-17	11.32	11.56	11.19	11.30	768153
2014-09-18	11.35	11.49	11.02	11.10	775281
2014-09-19	11.13	11.19	10.43	10.93	2056793
2014-09-22	10.88	10.90	10.17	10.44	1422033
2014-09-23	10.26	10.60	10.18	10.22	534187
2014-09-24	10.29	11.33	10.29	11.29	1399443
2014-09-25	11.30	11.40	10.52	10.60	1412877
2014-09-26	10.61	10.80	10.52	10.66	403651
2014-09-29	10.47	10.69	10.34	10.49	407359
2014-09-30	10.48	10.49	9.78	9.78	1373798
2014-10-01	10.26	10.75	9.86	10.15	3408046
2014-10-02	10.16	11.49	10.16	11.39	2657288
2014-10-03	11.65	13.28	11.65	12.80	7505434
2014-10-06	12.23	12.45	11.09	11.78	3625635
2014-10-07	12.03	12.10	11.26	11.27	1222146
2014-10-08	11.17	11.76	10.86	11.76	1625537
2014-10-09	11.79	11.83	11.12	11.13	1199146
2014-10-10	11.04	11.29	10.34	10.43	1237916
2014-10-13	10.49	10.70	9.68	10.01	944747
2014-10-14	9.94	11.15	9.76	10.43	2158274
2014-10-15	10.85	12.42	10.83	11.96	3676576
2014-10-16	12.30	12.48	11.81	12.18	1940065
2014-10-17	12.47	12.47	11.29	11.58	1990625
2014-10-20	11.27	11.86	10.90	11.60	1007323
2014-10-21	11.61	11.75	11.30	11.37	908137
2014-10-22	11.32	11.90	11.32	11.70	947267
2014-10-23	11.82	12.45	11.80	12.19	1181863
2014-10-24	12.19	12.69	11.83	11.83	1269478
2014-10-27	11.76	11.98	11.33	11.71	697885
2014-10-28	11.80	12.39	11.67	12.20	907326
2014-10-29	12.19	12.19	11.61	11.93	674034
2014-10-30	11.79	12.22	11.70	12.06	528275
2014-10-31	12.41	12.74	11.63	11.72	980806
2014-11-03	11.68	11.99	11.26	11.45	819676
2014-11-04	11.45	11.64	11.27	11.55	563137
2014-11-05	11.65	11.67	10.88	11.06	1200413
2014-11-06	11.43	11.43	10.02	10.32	1445817
2014-11-07	10.30	10.79	9.76	10.46	1042081
2014-11-10	10.52	11.16	10.16	11.16	970988
2014-11-11	11.13	11.25	10.65	10.82	681801
2014-11-12	10.72	10.79	10.51	10.78	484399
2014-11-13	10.77	10.98	10.73	10.86	101520
2014-11-14	10.34	10.34	9.85	10.08	790148
2014-11-17	10.08	10.61	10.00	10.12	717415
2014-11-18	10.06	10.87	10.05	10.80	828160
2014-11-19	10.80	10.99	10.02	10.03	840221
2014-11-20	10.03	10.37	9.86	10.35	683916
2014-11-21	10.53	10.53	10.11	10.33	516261
2014-11-24	10.39	10.74	10.30	10.62	570024
2014-11-25	10.65	11.21	10.62	11.16	1090458
2014-11-26	10.94	11.47	10.94	11.38	866427
2014-11-28	11.44	11.47	10.78	10.81	381903
2014-12-01	10.88	10.88	10.10	10.28	577941
2014-12-02	10.35	10.65	10.23	10.55	611719
2014-12-03	10.60	10.76	10.41	10.58	562295
2014-12-04	10.51	10.54	9.80	9.92	1562205
2014-12-05	9.95	10.30	9.58	10.27	1440490
2014-12-08	10.07	10.44	9.84	9.99	688408
2014-12-09	9.83	10.28	9.02	10.26	919516
2014-12-10	10.22	10.25	9.73	9.91	788866
2014-12-11	9.91	10.28	9.91	10.04	643304
2014-12-12	9.86	10.30	9.86	10.06	757363
2014-12-15	10.15	10.24	9.94	10.09	1122638
2014-12-16	10.03	10.74	9.98	10.23	924643
2014-12-17	10.31	11.01	10.20	10.91	1230158
2014-12-18	11.00	11.15	10.78	11.09	763372
2014-12-19	11.16	11.46	10.97	11.16	2183400
2014-12-22	11.47	11.48	10.61	11.13	1479197
2014-12-23	11.67	11.67	10.60	11.07	1297534
2014-12-24	11.10	11.89	11.09	11.83	811275
2014-12-26	11.64	12.12	11.45	12.01	872923
2014-12-29	12.05	12.66	11.94	12.44	1084468
2014-12-30	12.40	12.44	11.77	12.11	894003
2014-12-31	12.24	12.44	12.11	12.16	758545
2015-01-02	12.26	12.36	11.93	12.14	655140
2015-01-05	12.06	12.71	11.89	12.38	836024
2015-01-06	12.37	12.51	11.72	11.99	908679
2015-01-07	12.10	12.26	11.84	12.07	839437
2015-01-08	12.22	12.42	12.11	12.30	573373
2015-01-09	12.28	12.49	11.85	12.24	776821
2015-01-12	12.58	12.68	11.88	11.90	816003
2015-01-13	12.03	12.05	11.15	11.40	872913
2015-01-14	11.71	11.75	11.23	11.41	1291300
2015-01-15	11.45	11.62	10.69	10.92	942961
2015-01-16	10.86	11.34	10.76	11.25	851243
2015-01-20	11.27	11.38	10.80	11.17	736000
2015-01-21	11.07	11.19	10.63	10.71	714705
2015-01-22	10.78	10.78	10.15	10.70	824118
2015-01-23	10.70	11.03	10.58	10.99	559377
2015-01-26	11.21	11.43	11.03	11.33	926368
2015-01-27	11.04	11.29	10.96	11.06	527282
2015-01-28	11.12	11.32	10.50	10.61	551173
2015-01-29	10.61	10.85	10.40	10.68	613075
2015-01-30	10.64	10.75	10.16	10.18	877670
2015-02-02	10.25	10.37	9.85	10.09	1000528
2015-02-03	10.05	10.64	9.74	10.58	1197669
2015-02-04	10.46	10.56	9.97	10.20	765964
2015-02-05	10.28	10.68	10.21	10.61	610719
2015-02-06	10.57	10.81	10.12	10.19	428541
2015-02-09	10.15	10.41	9.99	10.05	572048
2015-02-10	10.16	10.32	10.05	10.12	376361
2015-02-11	10.11	10.32	9.86	10.03	511751
2015-02-12	10.10	10.27	9.96	10.15	438699
2015-02-13	10.14	10.31	10.05	10.06	432727
2015-02-17	10.15	10.25	10.03	10.13	1077770
2015-02-18	10.11	10.39	9.91	10.11	2268048
2015-02-19	10.06	10.37	9.96	10.12	1048587
2015-02-20	10.10	10.45	10.10	10.15	1019023
2015-02-23	10.15	10.93	10.15	10.51	1272194
2015-02-24	10.49	10.70	10.15	10.33	909329
2015-02-25	10.34	10.75	10.17	10.57	682060
2015-02-26	10.57	10.66	10.27	10.58	771696
2015-02-27	10.52	10.62	10.06	10.20	663581
2015-03-02	10.15	10.31	10.04	10.28	397900
2015-03-03	10.22	10.26	10.03	10.06	572121
2015-03-04	10.01	10.51	9.89	10.49	804774
2015-03-05	10.49	10.74	10.20	10.23	681876
2015-03-06	10.17	10.26	9.97	10.05	692503
2015-03-09	10.10	10.12	9.58	9.60	840890
2015-03-10	9.43	9.74	9.25	9.60	714473
2015-03-11	9.61	9.84	9.34	9.66	1209036
2015-03-12	9.75	9.80	9.49	9.58	894884
2015-03-13	9.57	10.07	9.50	10.03	1976550
2015-03-16	10.07	10.10	9.78	10.07	741443
2015-03-17	10.04	10.19	9.88	10.07	502414
2015-03-18	10.05	10.24	9.85	10.03	636114
2015-03-19	10.00	10.24	10.00	10.23	417946
2015-03-20	10.28	10.31	9.44	9.49	1609831
2015-03-23	9.51	9.60	8.99	9.02	1243855
2015-03-24	9.05	9.10	8.57	8.78	1147745
2015-03-25	8.77	8.86	8.08	8.10	1627816
2015-03-26	8.02	8.19	7.85	8.11	1328342
2015-03-27	8.14	8.40	7.93	8.30	891818
2015-03-30	8.37	8.84	8.27	8.57	1723375
2015-03-31	9.02	9.30	8.75	9.03	2447965
2015-04-01	8.50	10.10	8.50	9.99	3736438
2015-04-02	9.99	9.99	9.52	9.76	1413622
2015-04-06	9.73	9.93	9.38	9.69	1226617
2015-04-07	9.65	9.86	9.57	9.59	838995
2015-04-08	9.60	9.87	9.56	9.71	674094
2015-04-09	9.68	9.79	9.35	9.49	693885
2015-04-10	9.58	9.82	9.53	9.65	553426
2015-04-13	9.64	9.90	9.64	9.75	475153
2015-04-14	9.76	9.89	9.63	9.77	366066
2015-04-15	9.84	10.07	9.68	9.82	654275
2015-04-16	9.76	9.92	9.73	9.78	345810
2015-04-17	9.64	9.81	9.45	9.78	585333
2015-04-20	10.01	10.33	9.90	10.29	1294194
2015-04-21	10.59	10.79	10.40	10.71	865883
2015-04-22	10.75	10.95	10.57	10.62	619178
2015-04-23	10.61	10.70	10.44	10.53	499807
2015-04-24	10.53	10.60	10.33	10.35	431193
2015-04-27	10.36	10.40	9.66	9.96	1006867
2015-04-28	10.00	10.10	9.49	9.60	792938
2015-04-29	9.53	9.80	9.25	9.45	470621
2015-04-30	9.36	9.49	9.05	9.29	994223
2015-05-01	9.37	9.74	9.30	9.36	844277
2015-05-04	9.40	9.93	9.38	9.54	621469
2015-05-05	9.49	9.57	8.99	9.26	812546
2015-05-06	9.32	9.76	9.20	9.47	851720
2015-05-07	9.39	9.62	9.14	9.45	917844
2015-05-08	9.95	10.10	9.51	10.09	846144
2015-05-11	10.14	10.60	10.12	10.32	765533
2015-05-12	10.26	10.63	10.18	10.56	629873
2015-05-13	10.61	10.74	10.08	10.30	896945
2015-05-14	10.36	10.68	10.07	10.55	702177
2015-05-15	10.49	10.79	10.39	10.75	506454
2015-05-18	10.69	11.17	10.46	10.98	711621
2015-05-19	11.02	11.21	10.82	11.16	595530
2015-05-20	11.16	11.59	11.08	11.39	729167
2015-05-21	11.37	11.56	11.26	11.30	410095
2015-05-22	11.29	11.50	11.15	11.42	438360
2015-05-26	11.36	11.50	11.18	11.28	401296
2015-05-27	11.29	11.57	11.19	11.32	745945
2015-05-28	11.27	11.41	11.06	11.17	460120
2015-05-29	11.16	11.65	11.14	11.21	925573
2015-06-01	11.33	12.04	11.13	11.87	1028490
2015-06-02	11.82	12.37	11.65	11.96	751813
2015-06-03	12.00	12.33	11.80	12.25	592068
2015-06-04	12.16	12.48	12.07	12.33	702441
2015-06-05	12.36	13.06	12.28	13.04	980673
2015-06-08	13.00	13.12	12.74	13.04	785289
2015-06-09	13.00	13.20	12.82	12.90	524948
2015-06-10	13.07	13.07	12.72	12.78	611545
2015-06-11	12.79	12.86	12.63	12.75	442292
2015-06-12	12.70	12.75	12.40	12.59	389808
2015-06-15	12.49	12.54	12.27	12.37	586313
2015-06-16	12.36	12.74	11.89	12.65	2347942
2015-06-17	12.60	13.26	12.60	13.18	1024926
2015-06-18	13.21	14.52	13.20	14.49	2273564
2015-06-19	14.56	15.83	14.52	15.61	3435701
2015-06-22	15.74	16.43	15.67	15.77	2394321
2015-06-23	15.80	16.00	15.17	15.24	1338195
2015-06-24	14.84	15.22	14.07	14.38	1809003
2015-06-25	14.43	14.78	14.27	14.57	1090269
2015-06-26	14.66	15.00	14.45	14.62	1004657
2015-06-29	14.49	14.90	14.38	14.42	997793
2015-06-30	15.05	15.67	14.77	14.93	1668107
2015-07-01	15.17	15.17	14.48	14.56	1102580
2015-07-02	14.62	15.23	14.48	15.10	1541788
2015-07-06	15.03	15.43	14.61	15.14	882957
2015-07-07	15.29	15.51	14.89	15.48	868638
2015-07-08	15.35	15.47	14.88	14.95	723962
2015-07-09	15.17	15.65	15.13	15.40	884946
2015-07-10	15.63	15.75	15.45	15.49	712515
2015-07-13	15.62	16.08	15.47	15.84	888375
2015-07-14	15.84	16.44	15.74	16.39	896885
2015-07-15	16.47	16.50	15.64	15.67	863929
2015-07-16	15.83	16.35	15.80	16.09	584811
2015-07-17	16.07	16.17	15.75	16.08	719348
2015-07-20	16.23	16.83	16.07	16.19	1020678
2015-07-21	16.25	16.40	15.88	16.12	767025
2015-07-22	15.96	16.07	15.55	15.68	710343
2015-07-23	15.78	15.98	15.50	15.55	510375
2015-07-24	15.46	15.74	15.10	15.12	578353
2015-07-27	15.04	15.26	14.75	15.06	604826
2015-07-28	15.19	15.79	14.98	15.72	451622
2015-07-29	15.63	15.74	15.13	15.26	705871
2015-07-30	15.15	15.57	14.87	15.34	542815
2015-07-31	15.43	15.96	15.13	15.48	639486
2015-08-03	15.43	15.57	14.82	15.21	470066
2015-08-04	15.25	15.45	14.84	14.95	446777
2015-08-05	15.05	15.27	14.81	14.88	481173
2015-08-06	14.92	15.01	14.17	14.27	771188
2015-08-07	13.58	13.80	10.26	10.90	4617532
2015-08-10	11.03	12.86	10.96	12.26	2672364
2015-08-11	12.44	12.48	11.38	11.44	1240458
2015-08-12	11.35	11.66	10.95	11.62	876030
2015-08-13	11.60	11.81	11.35	11.47	888689
2015-08-14	11.61	11.74	11.14	11.68	788633
2015-08-17	11.79	12.18	11.50	12.18	650623
2015-08-18	12.09	12.21	11.84	11.87	631751
2015-08-19	11.77	11.93	11.40	11.74	679353
2015-08-20	11.63	12.18	11.45	11.47	1393092
2015-08-21	11.22	12.44	11.22	11.99	1022810
2015-08-24	11.20	12.16	11.02	11.39	1358418
2015-08-25	11.80	11.94	10.80	10.82	1291409
2015-08-26	11.08	11.40	10.42	10.98	948563
2015-08-27	11.10	11.56	11.01	11.21	583538
2015-08-28	11.10	11.43	11.03	11.42	424931
2015-08-31	11.63	12.16	11.52	11.64	1146255
2015-09-01	11.42	11.70	11.03	11.22	2411010
2015-09-02	11.31	11.48	11.03	11.48	731532
2015-09-03	11.58	11.75	11.09	11.13	648877
2015-09-04	11.02	11.64	11.02	11.52	481880
2015-09-08	11.69	12.19	11.60	12.14	680757
2015-09-09	12.13	12.23	11.67	11.75	821219
2015-09-10	11.77	12.56	11.77	12.47	1007232
2015-09-11	12.32	12.95	12.26	12.94	820414
2015-09-14	12.98	13.09	12.85	13.07	664876
2015-09-15	13.13	13.25	12.95	13.10	406867
2015-09-16	13.06	13.46	12.95	13.36	629584
2015-09-17	13.40	14.00	13.26	13.83	725061
2015-09-18	13.61	13.98	13.20	13.29	1180772
2015-09-21	13.52	13.59	12.55	13.02	994624
2015-09-22	12.83	12.90	12.13	12.48	978423
2015-09-23	12.56	12.96	12.26	12.67	826924
2015-09-24	12.60	12.62	11.87	12.36	528669
2015-09-25	12.56	12.56	11.03	11.18	1112876
2015-09-28	11.06	11.50	10.42	11.46	1782619
2015-09-29	11.42	11.76	10.91	11.10	1453030
2015-09-30	11.24	11.64	10.98	11.40	1229623
2015-10-01	11.48	11.64	11.20	11.61	996706
2015-10-02	11.50	12.48	11.36	12.44	1040878
2015-10-05	12.51	12.88	12.08	12.33	579763
2015-10-06	12.27	12.54	11.43	11.72	668074
2015-10-07	11.83	12.28	11.48	11.87	868958
2015-10-08	11.52	11.74	8.01	9.75	5297123
2015-10-09	9.16	9.61	8.58	8.80	3160392
2015-10-12	9.21	9.35	8.75	9.11	1319802
2015-10-13	8.96	9.01	8.39	8.51	1603289
2015-10-14	8.54	8.85	8.33	8.66	1196406
2015-10-15	8.59	9.15	8.44	9.13	827692
2015-10-16	9.17	9.39	8.67	8.84	797393
2015-10-19	8.81	9.07	8.48	8.70	735426
2015-10-20	8.68	8.73	8.25	8.31	952456
2015-10-21	8.41	8.56	8.01	8.28	874550
2015-10-22	8.30	8.55	8.09	8.46	600475
2015-10-23	8.51	8.86	8.42	8.79	730560
2015-10-26	8.81	9.05	8.64	8.86	373918
2015-10-27	8.85	9.04	8.73	8.93	510278
2015-10-28	8.97	9.40	8.85	9.39	838685
2015-10-29	9.39	9.64	9.33	9.42	841320
2015-10-30	9.44	9.63	8.95	8.99	722861
2015-11-02	9.25	9.89	9.16	9.86	881088
2015-11-03	9.82	10.18	9.60	9.89	649177
2015-11-04	9.93	10.16	9.72	9.91	654446
2015-11-05	9.99	10.00	9.21	9.57	646342
2015-11-06	9.50	9.52	8.96	9.16	791267
2015-11-09	9.42	10.20	9.40	10.13	1214764
2015-11-10	10.04	10.29	9.81	10.21	567032
2015-11-11	9.65	9.79	9.20	9.47	867940
2015-11-12	9.44	9.52	9.20	9.25	628663
2015-11-13	9.18	9.77	9.16	9.62	645468
2015-11-16	9.55	9.63	9.17	9.35	591303
2015-11-17	9.39	9.96	9.26	9.55	740128
2015-11-18	9.55	10.34	9.55	10.30	641430
2015-11-19	10.26	10.36	9.77	9.82	373242
2015-11-20	9.89	10.13	9.79	10.03	470184
2015-11-23	10.07	10.42	9.95	10.27	561625
2015-11-24	10.23	10.35	10.00	10.03	558438
2015-11-25	10.05	10.35	10.05	10.23	621010
2015-11-27	10.19	10.43	10.16	10.30	243396
2015-11-30	10.30	10.70	10.30	10.61	509920
2015-12-01	10.73	10.73	10.23	10.67	653779
2015-12-02	10.64	10.95	10.50	10.84	502741
2015-12-03	10.91	10.91	10.10	10.15	698161
2015-12-04	10.16	10.80	10.11	10.78	580101
2015-12-07	10.68	10.68	10.15	10.20	595137
2015-12-08	10.08	10.49	10.05	10.28	559501
2015-12-09	10.27	10.31	9.75	9.86	686350
2015-12-10	9.84	10.33	9.84	10.14	644222
2015-12-11	9.89	10.17	9.64	9.66	583489
2015-12-14	9.69	10.08	9.57	9.68	524207
2015-12-15	9.88	10.17	9.58	9.65	801259
2015-12-16	9.78	10.35	9.63	10.34	658988
2015-12-17	10.38	10.50	10.07	10.29	630068
2015-12-18	10.27	10.48	10.07	10.27	3743769
2015-12-21	10.40	10.92	10.03	10.89	708727
2015-12-22	10.82	10.94	10.44	10.55	590297
2015-12-23	10.69	10.79	10.56	10.72	293177
2015-12-24	10.72	10.80	10.50	10.72	154973
2015-12-28	10.61	10.73	10.39	10.63	350939
2015-12-29	10.72	10.85	10.48	10.82	301504
2015-12-30	10.76	10.98	10.43	10.49	370835
2015-12-31	10.45	10.53	10.22	10.32	359190
2016-01-04	10.07	10.18	9.68	9.80	647384
2016-01-05	9.85	10.04	9.65	9.71	346488
2016-01-06	9.96	10.24	9.58	9.65	1086937
2016-01-07	9.40	9.54	8.92	9.07	937325
2016-01-08	9.18	9.27	8.48	8.50	873908
2016-01-11	8.60	8.83	7.63	7.79	847938
2016-01-12	7.93	8.09	7.52	8.08	860111
2016-01-13	8.06	8.18	7.27	7.42	673595
2016-01-14	7.49	7.94	6.95	7.66	721015
2016-01-15	7.39	7.60	7.22	7.46	932838
2016-01-19	7.61	7.74	6.86	6.99	822112
2016-01-20	6.82	7.63	6.54	7.55	966186
2016-01-21	7.47	7.95	7.01	7.03	1256969
2016-01-22	7.23	7.77	6.92	7.40	979181
2016-01-25	7.37	7.81	7.25	7.49	1029248
2016-01-26	7.61	7.69	7.05	7.29	745832
2016-01-27	7.16	7.41	6.91	7.00	911923
2016-01-28	7.05	7.18	6.65	6.79	834553
2016-01-29	6.81	7.11	6.71	6.97	927653
2016-02-01	6.94	7.09	6.65	6.90	824263
2016-02-02	6.80	6.85	6.44	6.51	808625
2016-02-03	6.54	6.72	6.20	6.53	661244
2016-02-04	6.49	6.95	6.40	6.50	965061
2016-02-05	6.62	6.75	6.09	6.14	1352548
2016-02-08	2.40	2.43	1.76	1.78	9305392
2016-02-09	1.79	2.09	1.78	1.89	4916220
2016-02-10	1.84	1.99	1.78	1.80	1838481
2016-02-11	1.75	1.75	1.64	1.66	2138872
2016-02-12	1.71	1.74	1.63	1.71	1832885
2016-02-16	1.78	1.95	1.76	1.86	1973400
2016-02-17	1.95	2.21	1.81	2.17	2818038
2016-02-18	2.25	2.27	2.02	2.04	1545249
2016-02-19	2.04	2.11	2.00	2.06	1055954
2016-02-22	2.09	2.20	2.09	2.16	1340575
2016-02-23	2.02	2.14	1.89	1.90	1077103
2016-02-24	1.82	1.95	1.74	1.90	1642639
2016-02-25	1.85	2.04	1.81	1.98	1194551
2016-02-26	2.03	2.28	1.96	2.21	1176703
2016-02-29	2.19	2.20	1.89	1.99	1908815
2016-03-01	2.01	2.13	1.95	2.13	2745119
2016-03-02	2.11	2.57	2.09	2.51	2239409
2016-03-03	2.50	2.90	2.48	2.61	3675672
2016-03-04	2.62	2.85	2.54	2.58	2151749
2016-03-07	2.98	3.24	2.85	2.98	4922000
2016-03-08	3.12	3.15	2.75	2.87	2959894
2016-03-09	2.91	2.99	2.68	2.76	1599743
2016-03-10	2.80	2.81	2.61	2.76	756126
2016-03-11	2.71	2.84	2.68	2.83	1086648
2016-03-14	2.81	2.90	2.70	2.79	942274
2016-03-15	2.76	2.76	2.51	2.55	1315673
2016-03-16	2.44	2.58	2.37	2.44	1368475
2016-03-17	2.45	2.64	2.36	2.59	1344386
2016-03-18	2.62	2.74	2.50	2.63	2308937
2016-03-21	2.64	2.85	2.63	2.76	829142
2016-03-22	2.76	2.95	2.74	2.87	940164
2016-03-23	2.87	2.97	2.61	2.62	1220586
2016-03-24	2.60	2.81	2.56	2.79	1085593
2016-03-28	2.80	2.84	2.62	2.76	818117
2016-03-29	2.74	2.75	2.48	2.76	1090849
2016-03-30	2.75	2.87	2.69	2.74	1079947
2016-03-31	2.73	2.89	2.73	2.74	1540860
2016-04-01	2.82	2.93	2.77	2.83	875741
2016-04-04	2.85	2.93	2.76	2.80	906352
2016-04-05	2.77	2.82	2.70	2.72	955932
2016-04-06	2.72	2.81	2.67	2.80	1657902
2016-04-07	2.79	2.94	2.73	2.84	1554436
2016-04-08	2.87	2.91	2.84	2.88	1280298
2016-04-11	2.89	3.00	2.87	2.90	877317
2016-04-12	2.89	2.95	2.75	2.83	748646
2016-04-13	2.89	2.97	2.83	2.89	1023875
2016-04-14	2.89	2.99	2.87	2.97	770259
2016-04-15	2.95	3.10	2.93	3.10	1021716
2016-04-18	3.11	3.20	3.03	3.06	806165
2016-04-19	3.09	3.14	2.99	3.07	1130808
2016-04-20	3.09	3.19	3.05	3.13	951358
2016-04-21	3.10	3.50	3.08	3.36	1939631
2016-04-22	3.38	3.55	3.30	3.45	1115571
2016-04-25	3.47	3.73	3.46	3.63	1244119
2016-04-26	3.67	3.73	3.10	3.42	2145741
2016-04-27	3.41	3.41	3.21	3.32	986606
2016-04-28	3.32	3.44	3.22	3.32	764641
2016-04-29	3.31	3.40	3.14	3.26	938725
2016-05-02	3.29	3.44	3.17	3.43	957335
2016-05-03	3.42	3.42	3.19	3.24	687197
2016-05-04	3.20	3.29	2.97	3.00	1014813
2016-05-05	2.67	2.98	2.49	2.73	1910291
2016-05-06	2.68	2.87	2.63	2.84	880391
2016-05-09	2.91	3.18	2.82	3.06	747113
2016-05-10	3.13	3.13	2.93	2.96	844775
2016-05-11	2.95	3.07	2.83	2.83	573700
2016-05-12	2.84	2.89	2.75	2.84	702017
2016-05-13	2.83	2.97	2.74	2.91	636989
2016-05-16	2.94	3.14	2.94	3.06	668131
2016-05-17	3.05	3.18	3.03	3.05	657801
2016-05-18	3.04	3.15	2.97	3.08	590048
2016-05-19	3.07	3.17	2.97	3.13	673270
2016-05-20	3.14	3.34	3.09	3.32	990933
2016-05-23	3.32	3.49	3.21	3.22	714984
2016-05-24	3.25	3.38	3.14	3.35	861260
2016-05-25	3.40	3.49	3.27	3.35	587221
2016-05-26	3.35	3.39	3.25	3.36	473333
2016-05-27	3.36	3.39	3.23	3.38	834907
2016-05-31	3.40	3.46	3.33	3.39	608855
2016-06-01	3.37	3.49	3.20	3.45	1030642
2016-06-02	3.46	3.60	3.45	3.59	649957
2016-06-03	3.59	3.70	3.52	3.60	826687
2016-06-06	3.61	3.83	3.46	3.77	833531
2016-06-07	3.74	4.03	3.74	3.83	1347484
2016-06-08	3.83	3.94	3.75	3.88	706120
2016-06-09	3.85	3.87	3.36	3.38	1301545
2016-06-10	3.33	3.35	2.95	3.05	1605535
2016-06-13	3.02	3.14	3.00	3.05	1003489
2016-06-14	3.03	3.06	2.82	2.91	595415
2016-06-15	2.91	3.04	2.86	2.99	745704
2016-06-16	2.96	2.96	2.74	2.88	872452
2016-06-17	2.91	2.91	2.78	2.80	866561
2016-06-20	2.84	2.92	2.78	2.85	338837
2016-06-21	2.86	2.86	2.71	2.77	386711
2016-06-22	2.78	2.89	2.74	2.81	386099
2016-06-23	2.84	2.94	2.78	2.94	371571
2016-06-24	2.67	2.86	2.60	2.84	802326
2016-06-27	2.79	2.82	2.64	2.66	677366
2016-06-28	2.69	2.86	2.69	2.81	569689
2016-06-29	2.89	2.94	2.77	2.91	481707
2016-06-30	2.92	2.94	2.80	2.84	408834
2016-07-01	2.83	2.98	2.82	2.94	330313
2016-07-05	3.05	3.17	2.85	2.93	515510
2016-07-06	2.90	3.03	2.83	2.99	290495
2016-07-07	2.99	3.03	2.90	2.99	279743
2016-07-08	3.00	3.12	2.95	3.09	488798
2016-07-11	3.11	3.14	3.00	3.07	394819
2016-07-12	3.09	3.13	3.03	3.07	463485
2016-07-13	3.09	3.09	2.90	2.91	571571
2016-07-14	2.96	2.98	2.85	2.87	489273
2016-07-15	2.90	2.97	2.86	2.96	316974
2016-07-18	2.96	3.03	2.88	3.02	302258
2016-07-19	3.01	3.02	2.87	2.88	333178
2016-07-20	2.90	3.04	2.87	2.97	504839
2016-07-21	3.00	3.09	2.95	2.98	434051
2016-07-22	2.99	3.09	2.95	3.08	392289
2016-07-25	3.08	3.08	2.99	3.04	295390
2016-07-26	3.03	3.10	2.98	3.00	356843
2016-07-27	3.02	3.43	3.02	3.41	1894833
2016-07-28	3.41	3.49	3.30	3.46	1032283
2016-07-29	3.47	3.64	3.40	3.62	906637
2016-08-01	3.62	3.74	3.56	3.70	653350
2016-08-02	3.69	3.83	3.61	3.77	757383
2016-08-03	3.77	4.25	3.73	4.03	2172453
2016-08-04	4.22	4.22	3.87	4.00	1882071
2016-08-05	4.10	4.21	4.02	4.14	1104019
2016-08-08	4.21	4.22	4.06	4.19	720278
2016-08-09	4.20	5.10	4.18	4.95	3950375
2016-08-10	4.98	5.15	4.83	5.00	2685811
2016-08-11	5.03	5.08	4.93	5.03	1503994
2016-08-12	5.20	5.80	5.00	5.04	6049831
2016-08-15	5.11	5.19	4.68	4.72	2130819
2016-08-16	4.64	4.81	4.33	4.37	1414238
2016-08-17	4.14	4.40	3.95	4.31	1323486
2016-08-18	4.28	4.47	4.19	4.36	812187
2016-08-19	4.36	4.47	4.28	4.33	584379
2016-08-22	4.34	4.57	4.22	4.45	544418
2016-08-23	4.50	4.82	4.44	4.64	1008211
2016-08-24	4.65	4.84	4.34	4.39	1177798
2016-08-25	4.30	4.40	3.98	4.10	1624500
2016-08-26	4.10	4.23	4.06	4.18	627539
2016-08-29	4.15	4.28	4.08	4.15	477703
2016-08-30	4.15	4.25	4.11	4.13	334333
2016-08-31	4.11	4.18	4.01	4.11	700148
2016-09-01	4.12	4.25	4.07	4.16	393134
2016-09-02	4.20	4.25	4.12	4.20	322615
2016-09-06	4.23	4.33	4.20	4.21	351092
2016-09-07	4.23	4.79	4.21	4.72	1604746
2016-09-08	4.73	4.84	4.48	4.54	927053
2016-09-09	4.49	4.59	4.33	4.33	767253
2016-09-12	4.30	4.39	4.25	4.39	640519
2016-09-13	4.30	4.35	4.02	4.25	1127412
2016-09-14	4.25	4.33	4.16	4.26	886818
2016-09-15	4.24	4.57	4.20	4.51	890512
2016-09-16	4.50	4.50	4.33	4.45	1088640
2016-09-19	4.50	4.72	4.46	4.54	1264287
2016-09-20	4.59	4.71	4.41	4.53	980811
2016-09-21	4.58	4.73	4.50	4.69	613029
2016-09-22	4.73	4.84	4.64	4.76	1003398
2016-09-23	4.78	4.84	4.60	4.71	914893
2016-09-26	4.75	4.87	4.64	4.71	743845
2016-09-27	4.69	4.84	4.63	4.76	824012
2016-09-28	4.76	4.84	4.61	4.70	651741
2016-09-29	4.67	4.70	4.40	4.45	714840
2016-09-30	4.46	4.57	4.37	4.41	807925
2016-10-03	4.38	4.60	4.33	4.58	688222
2016-10-04	4.62	4.67	4.49	4.53	502881
2016-10-05	4.55	4.72	4.52	4.60	418810
2016-10-06	4.58	4.60	4.44	4.45	575841
2016-10-07	4.45	4.53	4.33	4.37	456177
2016-10-10	4.40	4.51	4.38	4.48	239305
2016-10-11	4.44	4.49	4.26	4.29	446031
2016-10-12	4.28	4.36	4.07	4.09	538784
2016-10-13	4.05	4.20	4.02	4.16	586032
2016-10-14	4.21	4.25	4.01	4.04	517757
2016-10-17	4.01	4.10	3.92	3.99	639736
2016-10-18	4.01	4.20	4.00	4.16	385069
2016-10-19	4.12	4.22	4.07	4.18	322158
2016-10-20	4.18	4.52	4.18	4.50	789113
2016-10-21	4.47	4.59	4.38	4.51	345724
2016-10-24	4.51	4.79	4.44	4.62	729830
2016-10-25	4.65	4.73	4.49	4.50	433280
2016-10-26	4.48	4.63	4.37	4.58	911890
2016-10-27	4.62	4.69	4.31	4.31	736327
2016-10-28	4.28	4.33	4.03	4.11	782219
2016-10-31	4.11	4.19	4.04	4.05	647289
2016-11-01	4.08	4.13	3.99	4.11	612128
2016-11-02	4.11	4.29	4.01	4.04	739770
2016-11-03	4.05	4.09	3.75	3.76	1108020
2016-11-04	3.75	4.01	3.75	3.91	901000
2016-11-07	4.00	4.50	3.92	4.49	1625444
2016-11-08	4.62	4.79	4.58	4.67	1643429
2016-11-09	4.76	5.07	4.74	5.02	2147291
2016-11-10	5.02	5.19	4.84	5.07	1709242
2016-11-11	5.05	5.46	5.00	5.34	1859221
2016-11-14	5.50	5.71	5.35	5.68	1573829
2016-11-15	5.67	5.68	5.47	5.63	860952
2016-11-16	5.62	5.98	5.53	5.74	757506
2016-11-17	5.74	5.92	5.54	5.86	610988
2016-11-18	5.89	6.00	5.77	5.98	589055
2016-11-21	6.00	6.12	5.86	6.05	626139
2016-11-22	6.10	6.18	5.76	5.90	547398
2016-11-23	5.73	5.98	5.54	5.97	458742
2016-11-25	5.98	5.98	5.78	5.94	198016
2016-11-28	5.93	5.93	5.64	5.69	470333
2016-11-29	5.65	5.78	5.58	5.62	459726
2016-11-30	5.64	5.75	5.46	5.59	430983
2016-12-01	5.58	5.63	5.10	5.18	805867
2016-12-02	5.19	5.51	5.18	5.51	693520
2016-12-05	5.57	5.72	5.47	5.49	642569
2016-12-06	5.50	5.65	5.33	5.64	578714
2016-12-07	5.52	5.59	5.33	5.51	656753
2016-12-08	5.50	5.68	5.40	5.64	456001
2016-12-09	5.69	5.93	5.47	5.50	1004451
2016-12-12	5.53	5.78	5.49	5.53	475526
2016-12-13	5.55	5.70	5.46	5.55	469371
2016-12-14	5.43	5.55	5.27	5.50	559063
2016-12-15	5.49	5.66	5.42	5.57	519695
2016-12-16	5.76	6.34	5.68	6.19	3398241
2016-12-19	6.18	7.56	6.18	6.85	5057621
2016-12-20	6.90	7.15	6.75	6.88	1910888
2016-12-21	6.86	6.92	6.48	6.59	1183894
2016-12-22	6.58	6.58	6.32	6.40	560358
2016-12-23	6.43	7.00	6.40	6.99	712022
2016-12-27	7.01	7.20	6.77	6.78	627830
2016-12-28	6.77	6.90	6.57	6.59	659880
2016-12-29	6.59	6.72	6.33	6.42	811560
2016-12-30	6.47	6.52	6.28	6.33	623596
2017-01-03	6.45	6.60	6.15	6.36	697406
2017-01-04	6.42	6.91	6.20	6.88	916176
2017-01-05	6.87	7.02	6.74	6.93	994865
2017-01-06	6.91	7.22	6.91	7.13	1034888
2017-01-09	7.26	7.30	6.27	6.34	1943792
2017-01-10	6.40	6.46	6.18	6.19	1089525
2017-01-11	6.16	6.42	5.85	6.07	1486358
2017-01-12	6.05	6.14	5.84	6.13	651803
2017-01-13	6.13	6.28	6.02	6.25	1405424
2017-01-17	6.27	6.27	5.93	5.95	673355
2017-01-18	5.95	6.00	5.81	5.95	505848
2017-01-19	5.95	6.15	5.95	6.04	708794
2017-01-20	6.05	6.06	5.83	5.95	738968
2017-01-23	5.91	6.05	5.84	5.92	637109
2017-01-24	5.95	6.27	5.89	6.25	865256
2017-01-25	6.27	6.50	6.24	6.48	567839
2017-01-26	6.49	6.67	6.41	6.45	754343
2017-01-27	6.49	6.54	6.37	6.45	608302
2017-01-30	6.41	6.45	5.96	6.04	837028
2017-01-31	6.00	6.33	5.87	6.30	639869
2017-02-01	6.32	6.41	6.16	6.18	612653
2017-02-02	6.17	6.26	5.84	5.86	1220579
2017-02-03	5.96	6.00	5.67	5.79	1151143
2017-02-06	5.73	5.81	5.57	5.65	854120
2017-02-07	5.67	5.80	5.34	5.67	1946114
2017-02-08	5.66	5.84	5.55	5.79	1172746
2017-02-09	5.79	6.01	5.79	6.00	1057469
2017-02-10	6.00	6.00	5.58	5.66	778144
2017-02-13	5.72	5.93	5.66	5.86	621967
2017-02-14	5.84	5.89	5.60	5.78	817094
2017-02-15	5.77	6.17	5.75	6.16	1123309
2017-02-16	6.41	6.75	6.35	6.58	1953443
2017-02-17	6.58	6.74	6.33	6.56	1364906
2017-02-21	6.60	6.63	6.05	6.10	1274512
2017-02-22	6.10	6.10	5.86	5.86	886376
2017-02-23	5.88	5.92	5.58	5.60	1173630
2017-02-24	5.50	5.61	5.37	5.49	1367156
2017-02-27	4.20	5.91	4.20	5.51	14045177
2017-02-28	5.47	6.46	5.40	6.24	6471773
2017-03-01	6.30	7.08	6.27	6.86	5066094
2017-03-02	6.87	7.51	6.58	7.42	4590904
2017-03-03	7.44	7.70	7.21	7.68	3653882
2017-03-06	7.70	7.96	7.43	7.80	2882598
2017-03-07	7.70	7.87	7.33	7.76	1700491
2017-03-08	7.75	8.69	7.67	8.41	4964696
2017-03-09	7.95	8.86	7.91	8.74	2662512
2017-03-10	9.02	9.10	8.25	8.88	6269564
2017-03-13	8.88	9.01	8.40	8.60	2361279
2017-03-14	8.57	8.66	8.24	8.36	1480407
2017-03-15	8.36	8.80	8.21	8.74	1598641
2017-03-16	8.84	9.15	8.76	8.80	1365852
2017-03-17	8.69	8.92	8.57	8.85	1719390
2017-03-20	8.82	9.21	8.67	9.20	1566405
2017-03-21	9.25	9.25	8.27	8.29	1473834
2017-03-22	8.23	8.55	8.19	8.51	785625
2017-03-23	8.52	8.66	8.42	8.49	612262
2017-03-24	8.61	8.87	8.52	8.79	967338
2017-03-27	8.65	8.99	8.52	8.89	678994
2017-03-28	8.88	8.99	8.58	8.59	572291
2017-03-29	8.59	8.70	8.48	8.49	745647
2017-03-30	8.42	8.54	8.17	8.32	751541
2017-03-31	8.32	8.53	8.21	8.40	1210282
2017-04-03	8.61	8.80	8.21	8.30	1069163
2017-04-04	8.22	8.42	8.17	8.29	1046105
2017-04-05	8.30	8.36	7.42	7.51	1696777
2017-04-06	7.58	7.60	7.31	7.41	1004167
2017-04-07	7.38	7.42	7.14	7.26	1206712
2017-04-10	7.28	7.45	7.15	7.17	1076396
2017-04-11	7.15	7.28	6.97	7.22	1240712
2017-04-12	7.22	7.28	6.77	6.81	1117012
2017-04-13	6.69	6.94	6.67	6.75	743013
2017-04-17	6.77	6.96	6.64	6.96	591683
2017-04-18	6.89	6.99	6.64	6.67	647877
2017-04-19	6.73	6.83	6.61	6.62	759983
2017-04-20	6.67	6.80	6.60	6.61	510124
2017-04-21	6.57	6.66	6.37	6.51	722948
2017-04-24	6.54	6.78	6.46	6.48	620185
2017-04-25	6.54	6.68	6.46	6.49	522393
2017-04-26	6.45	6.56	6.32	6.33	695344
2017-04-27	6.38	6.53	6.25	6.41	1054837
2017-04-28	6.43	6.54	6.24	6.34	773415
2017-05-01	6.38	6.94	6.35	6.83	1609166
2017-05-02	6.79	6.83	6.44	6.49	1197354
2017-05-03	6.45	6.57	6.37	6.47	1226634
2017-05-04	6.36	6.43	5.77	5.79	1902823
2017-05-05	5.76	5.84	5.63	5.67	805706
2017-05-08	5.72	5.72	5.24	5.35	1359489
2017-05-09	5.36	5.63	5.36	5.60	1400966
2017-05-10	5.63	6.12	5.52	5.98	1880369
2017-05-11	5.94	5.97	5.68	5.72	2530468
2017-05-12	5.73	6.02	5.73	5.85	1229708
2017-05-15	5.87	6.00	5.81	5.84	810654
2017-05-16	5.80	5.93	5.68	5.81	854427
2017-05-17	5.66	5.75	5.55	5.56	1064915
2017-05-18	5.50	6.11	5.41	5.87	3615531
2017-05-19	5.92	5.99	5.45	5.48	1103889
2017-05-22	5.50	5.64	5.17	5.24	1316047
2017-05-23	5.29	5.34	5.11	5.15	1026715
2017-05-24	5.15	5.30	5.02	5.13	642566
2017-05-25	6.25	7.39	6.15	6.73	27438930
2017-05-26	6.65	6.67	5.50	5.77	7305452
2017-05-30	5.82	5.94	5.40	5.51	2306948
2017-05-31	5.51	5.55	5.11	5.15	3004760
2017-06-01	5.21	5.31	5.05	5.27	1339083
2017-06-02	5.31	5.58	5.17	5.52	1257807
2017-06-05	5.64	5.84	5.28	5.37	1563904
2017-06-06	5.40	5.44	5.26	5.38	945881
2017-06-07	5.39	5.53	5.29	5.43	1296750
2017-06-08	5.46	5.67	5.43	5.57	1003662
2017-06-09	5.56	5.61	5.19	5.38	1382793
2017-06-12	5.38	5.48	5.13	5.37	1178416
2017-06-13	5.41	5.50	5.35	5.48	673065
2017-06-14	5.50	5.86	5.46	5.80	1342311
2017-06-15	5.78	5.78	5.44	5.53	844787
2017-06-16	5.42	5.65	5.42	5.55	3008822
2017-06-19	5.54	5.77	5.48	5.77	890338
2017-06-20	5.80	6.31	5.71	5.98	1534307
2017-06-21	6.03	6.27	5.83	5.94	1407727
2017-06-22	5.98	6.12	5.75	6.09	879572
2017-06-23	6.09	6.14	5.85	6.12	907971
2017-06-26	6.17	6.26	5.94	6.08	1254629
2017-06-27	6.07	6.11	5.82	5.82	797525
2017-06-28	5.90	5.93	5.69	5.82	758005
2017-06-29	5.79	5.84	5.53	5.77	1249014
2017-06-30	5.77	5.82	5.54	5.56	805058
2017-07-03	5.63	5.89	5.58	5.84	539064
2017-07-05	5.81	5.91	5.74	5.86	729015
2017-07-06	5.79	5.85	5.57	5.67	543351
2017-07-07	5.71	5.88	5.61	5.72	510193
2017-07-10	5.70	5.75	5.48	5.52	644327
2017-07-11	5.53	5.70	5.51	5.54	540290
2017-07-12	5.57	5.72	5.57	5.70	578076
2017-07-13	5.72	5.95	5.52	5.84	1015654
2017-07-14	5.84	5.85	5.72	5.74	299797
2017-07-17	5.74	5.86	5.63	5.67	706714
2017-07-18	5.66	5.71	5.50	5.61	675418
2017-07-19	5.65	5.82	5.51	5.62	1413960
2017-07-20	5.63	5.69	5.53	5.57	733215
2017-07-21	5.63	5.67	5.38	5.41	730544
2017-07-24	5.41	5.42	5.15	5.20	798006
2017-07-25	5.23	5.23	5.03	5.04	830061
2017-07-26	5.04	5.10	4.87	5.03	790021
2017-07-27	5.06	5.20	4.99	5.10	963317
2017-07-28	5.06	5.27	5.04	5.27	587268
2017-07-31	5.25	5.33	5.02	5.11	662958
2017-08-01	5.14	5.24	4.94	5.10	748011
2017-08-02	5.11	5.26	4.99	5.09	788764
2017-08-03	5.08	5.09	4.86	4.91	711143
2017-08-04	4.94	5.12	4.87	5.10	656416
2017-08-07	5.17	5.20	4.40	4.42	1557150
2017-08-08	4.46	4.64	4.33	4.49	976856
2017-08-09	4.47	4.54	4.40	4.51	680958
2017-08-10	4.44	4.49	4.30	4.31	1131965
2017-08-11	4.32	4.54	4.26	4.53	824839
2017-08-14	4.57	4.60	4.41	4.57	651073
2017-08-15	4.58	4.65	4.35	4.37	977053
2017-08-16	4.37	4.42	4.24	4.26	859129
2017-08-17	4.24	4.32	4.10	4.10	529276
2017-08-18	4.06	4.14	4.00	4.10	632163
2017-08-21	4.08	4.23	3.95	4.21	704255
2017-08-22	4.23	4.41	4.19	4.38	757265
2017-08-23	4.34	4.53	4.31	4.42	658792
2017-08-24	4.42	4.83	4.36	4.83	945005
2017-08-25	4.84	4.84	4.55	4.58	705770
2017-08-28	4.64	4.96	4.57	4.94	800844
2017-08-29	4.86	5.08	4.74	5.06	711236
2017-08-30	5.04	5.09	4.86	4.97	901602
2017-08-31	5.01	5.18	4.98	5.10	615491
2017-09-01	5.10	5.14	4.94	5.00	755786
2017-09-05	5.40	5.75	4.80	4.93	5697536
2017-09-06	5.32	5.39	4.88	4.96	3765163
2017-09-07	4.99	6.01	4.91	5.97	4279458
2017-09-08	6.00	6.22	5.62	5.85	2665725
2017-09-11	5.90	5.95	5.26	5.75	2202925
2017-09-12	5.28	5.57	5.13	5.23	3873319
2017-09-13	5.56	5.91	5.28	5.36	9706976
2017-09-14	5.36	5.43	5.12	5.15	2874133
2017-09-15	5.16	5.19	4.87	5.15	3537052
2017-09-18	5.23	5.54	5.20	5.42	2113625
2017-09-19	5.47	5.49	5.33	5.43	1242091
2017-09-20	5.43	5.43	5.24	5.27	1873620
2017-09-21	5.54	5.61	5.17	5.27	7871810
2017-09-22	5.26	5.31	5.15	5.24	2633872
2017-09-25	5.26	5.33	5.17	5.26	1326735
2017-09-26	5.25	5.28	5.14	5.18	1931737
2017-09-27	5.11	5.34	5.07	5.28	1026712
2017-09-28	5.30	5.32	5.12	5.24	1185956
2017-09-29	5.22	5.28	5.16	5.24	935145
2017-10-02	5.20	5.35	5.18	5.33	1404856
2017-10-03	5.31	5.31	5.09	5.24	1900533
2017-10-04	5.29	5.29	5.15	5.26	711240
2017-10-05	5.26	5.35	5.22	5.25	796013
2017-10-06	5.23	5.25	5.14	5.23	769862
2017-10-09	5.21	5.27	5.15	5.18	597478
2017-10-10	5.20	5.22	5.13	5.19	897971
2017-10-11	5.17	5.23	5.14	5.19	1101546
2017-10-12	5.19	5.22	5.12	5.19	1121264
2017-10-13	5.18	5.18	4.93	5.05	1325680
2017-10-16	5.09	5.23	5.01	5.11	1183585
2017-10-17	5.11	5.13	5.03	5.08	556365
2017-10-18	5.10	5.22	5.08	5.20	816271
2017-10-19	5.18	5.18	4.96	5.10	1071109
2017-10-20	5.11	5.11	4.75	4.80	1237109
2017-10-23	4.80	4.89	4.37	4.37	1593446
2017-10-24	4.37	4.41	4.18	4.35	1481946
2017-10-25	4.33	4.34	4.18	4.24	879441
2017-10-26	4.20	4.25	4.12	4.16	1042571
2017-10-27	4.23	4.44	4.16	4.42	1354028
2017-10-30	4.45	4.54	4.35	4.43	784917
2017-10-31	4.44	4.53	4.38	4.50	1024341
2017-11-01	4.52	4.54	4.33	4.48	1389972
2017-11-02	4.45	4.59	4.40	4.54	1068912
2017-11-03	4.50	4.69	4.49	4.68	1177648
2017-11-06	4.73	4.91	4.70	4.85	767290
2017-11-07	4.70	5.00	4.65	4.70	1115804
2017-11-08	4.50	4.71	4.39	4.70	2825481
2017-11-09	4.63	4.94	4.63	4.85	958511
2017-11-10	4.83	5.00	4.81	4.82	596213
2017-11-13	4.80	4.80	4.64	4.76	628040
2017-11-14	4.72	4.80	4.68	4.72	509221
2017-11-15	4.66	4.79	4.58	4.59	720675
2017-11-16	4.60	4.79	4.56	4.63	1363492
2017-11-17	4.61	4.70	4.43	4.52	2299940
2017-11-20	4.55	4.61	4.49	4.51	449547
2017-11-21	4.53	4.64	4.49	4.53	531503
2017-11-22	4.55	4.70	4.51	4.64	448247
2017-11-24	4.66	4.75	4.58	4.70	321065
2017-11-27	4.68	4.79	4.50	4.64	789382
2017-11-28	4.67	4.80	4.45	4.77	1138639
2017-11-29	4.80	4.94	4.64	4.68	809589
2017-11-30	4.69	5.10	4.69	5.08	1266016
2017-12-01	5.08	5.14	4.71	4.93	818509
2017-12-04	4.99	5.05	4.69	4.72	882637
2017-12-05	4.71	4.83	4.64	4.70	590587
2017-12-06	4.66	4.75	4.53	4.59	554228
2017-12-07	4.61	4.74	4.55	4.57	663349
2017-12-08	4.62	5.26	4.60	5.21	3231308
2017-12-11	5.29	5.29	4.94	5.02	1111472
2017-12-12	5.01	5.02	4.86	4.88	851097
2017-12-13	4.86	5.13	4.86	4.97	1251493
2017-12-14	4.96	5.05	4.81	4.85	702876
2017-12-15	4.86	5.03	4.78	5.00	3973376
2017-12-18	5.04	5.08	4.93	5.00	791463
2017-12-19	5.02	5.10	4.92	5.01	659739
2017-12-20	5.04	5.09	4.92	5.04	706486
2017-12-21	5.02	5.07	4.98	5.00	512375
2017-12-22	5.02	5.09	4.88	5.09	789538
2017-12-26	5.06	5.16	4.98	5.14	538783
2017-12-27	5.14	5.23	5.10	5.22	742740
2017-12-28	5.25	5.25	5.02	5.09	735722
2017-12-29	5.12	5.19	4.90	4.91	1383979
2018-01-02	5.19	5.68	5.08	5.44	2503025
2018-01-03	5.65	5.92	5.65	5.82	2160651
2018-01-04	5.87	5.92	5.71	5.76	1399990
2018-01-05	5.78	5.87	5.53	5.61	1254777
2018-01-08	5.65	5.66	5.42	5.48	1160123
2018-01-09	5.48	5.56	5.33	5.47	509038
2018-01-10	5.44	5.48	5.27	5.48	600386
2018-01-11	5.49	5.75	5.43	5.66	922067
2018-01-12	5.66	5.69	5.53	5.62	794377
2018-01-16	5.66	5.89	5.58	5.65	1046629
2018-01-17	5.71	5.81	5.63	5.67	787034
2018-01-18	5.66	5.77	5.58	5.68	759355
2018-01-19	5.67	5.69	5.45	5.59	720269
2018-01-22	5.66	5.80	4.93	5.32	5204749
2018-01-23	5.31	5.64	5.25	5.26	2253233
2018-01-24	5.26	5.27	4.82	4.88	2041558
2018-01-25	4.92	5.11	4.76	4.83	1539124
2018-01-26	4.88	4.88	4.63	4.65	1310736
2018-01-29	4.69	4.71	4.57	4.60	1245168
2018-01-30	4.32	4.65	4.32	4.56	1690370
2018-01-31	4.57	4.57	4.38	4.50	1443724
2018-02-01	4.50	4.55	4.36	4.50	1250378
2018-02-02	4.47	4.55	4.33	4.35	1851900
2018-02-05	4.28	4.61	4.25	4.42	1365065
2018-02-06	4.36	4.80	4.35	4.78	1513549
2018-02-07	4.77	4.95	4.69	4.90	1342032
2018-02-08	4.87	4.89	4.73	4.80	1339264
2018-02-09	4.83	4.96	4.63	4.94	2090556
2018-02-12	4.95	5.05	4.82	4.88	1704680
2018-02-13	4.82	5.02	4.76	4.99	1743476
2018-02-14	4.92	5.16	4.90	5.11	1360983
2018-02-15	5.11	5.15	4.80	4.87	797425
2018-02-16	4.88	5.25	4.88	4.96	1532002
2018-02-20	4.93	5.16	4.93	5.06	1348590
2018-02-21	5.10	5.12	4.87	4.90	804844
2018-02-22	4.93	5.10	4.78	4.80	974770
2018-02-23	4.87	5.04	4.73	5.02	870553
2018-02-26	5.03	5.11	4.98	5.05	607384
2018-02-27	4.75	5.14	4.75	4.83	1072744
2018-02-28	4.81	5.13	4.81	4.97	1174150
2018-03-01	4.95	5.11	4.88	4.91	1029035
2018-03-02	4.87	5.05	4.85	5.03	1212625
2018-03-05	5.04	5.49	5.04	5.36	1148547
2018-03-06	5.36	5.42	5.08	5.18	948249
2018-03-07	5.16	5.43	5.08	5.42	1071783
2018-03-08	5.42	5.50	5.31	5.50	729212
2018-03-09	5.50	5.65	5.39	5.58	865225
2018-03-12	5.58	5.64	5.42	5.60	1063774
2018-03-13	5.65	5.65	5.29	5.33	1090478
2018-03-14	5.33	5.46	5.24	5.39	639288
2018-03-15	5.36	5.50	5.30	5.38	836018
2018-03-16	5.34	5.41	5.28	5.37	937650
2018-03-19	5.32	5.41	5.06	5.12	838691
2018-03-20	5.11	5.23	5.00	5.04	541695
2018-03-21	5.05	5.29	5.01	5.27	728120
2018-03-22	5.22	5.35	5.19	5.21	763311
2018-03-23	5.20	5.31	5.06	5.21	841344
2018-03-26	5.30	5.35	5.06	5.27	825599
2018-03-27	5.28	5.32	5.00	5.04	791128
2018-03-28	5.06	5.07	4.73	4.78	1081636
2018-03-29	4.78	4.84	4.72	4.77	962624
2018-04-02	4.76	4.80	4.53	4.61	922893
2018-04-03	4.70	4.92	4.62	4.88	1131650
2018-04-04	4.80	5.13	4.77	5.11	781672
2018-04-05	5.15	5.15	4.68	4.68	1064398
2018-04-06	4.66	4.77	4.57	4.60	827123
2018-04-09	4.65	4.78	4.60	4.62	616089
2018-04-10	4.68	4.87	4.64	4.83	851776
2018-04-11	4.80	5.06	4.77	5.05	1126325
2018-04-12	5.07	5.15	5.01	5.11	661401
2018-04-13	5.11	5.14	4.88	5.01	506161
2018-04-16	5.02	5.06	4.96	4.98	373405
2018-04-17	5.01	5.24	4.99	5.18	450173
2018-04-18	5.20	5.28	5.12	5.14	395661
2018-04-19	5.10	5.14	4.81	4.84	588221
2018-04-20	4.81	5.04	4.76	4.91	542107
2018-04-23	4.95	4.98	4.79	4.90	386868
2018-04-24	4.91	4.92	4.76	4.86	561219
2018-04-25	4.89	5.01	4.81	4.87	383489
2018-04-26	4.91	5.12	4.89	5.05	496800
2018-04-27	5.06	5.13	4.87	5.07	246313
2018-04-30	5.09	5.10	4.92	4.92	425259
2018-05-01	4.83	4.99	4.77	4.88	657392
2018-05-02	4.90	5.21	4.84	5.17	639553
2018-05-03	5.20	5.25	5.03	5.18	476329
2018-05-04	5.15	5.39	5.09	5.32	852607
2018-05-07	5.35	5.60	5.35	5.56	999790
2018-05-08	5.18	5.33	5.01	5.03	990772
2018-05-09	5.00	5.34	4.90	5.33	687368
2018-05-10	5.36	5.53	5.19	5.21	964890
2018-05-11	5.18	5.52	5.12	5.50	675058
2018-05-14	5.53	6.07	5.50	6.01	1467548
2018-05-15	5.95	6.01	5.76	5.91	1074358
2018-05-16	5.90	6.02	5.81	5.98	853832
2018-05-17	6.01	6.15	5.89	5.90	1425951
2018-05-18	5.83	6.00	5.74	5.88	708811
2018-05-21	5.90	5.95	5.79	5.80	719821
2018-05-22	5.86	5.97	5.84	5.87	680688
2018-05-23	5.84	5.96	5.81	5.93	442587
2018-05-24	5.89	5.95	5.78	5.95	577552
2018-05-25	5.96	6.30	5.86	6.08	1312971
2018-05-29	6.11	6.31	5.93	6.29	716717
2018-05-30	6.31	6.62	6.30	6.52	894499
2018-05-31	6.53	6.67	6.38	6.43	1126207
2018-06-01	6.46	6.52	6.23	6.24	726313
2018-06-04	6.29	6.34	5.95	6.16	838605
2018-06-05	6.16	6.36	6.11	6.19	744031
2018-06-06	6.16	6.46	6.00	6.15	939038
2018-06-07	6.18	6.37	6.09	6.14	737270
2018-06-08	6.14	6.24	5.74	5.76	959946
2018-06-11	5.76	6.05	5.76	5.97	627442
2018-06-12	5.93	5.96	5.71	5.74	656933
2018-06-13	5.76	5.87	5.65	5.68	521611
2018-06-14	5.73	5.75	5.59	5.67	607445
2018-06-15	5.66	5.77	5.60	5.73	2225958
2018-06-18	5.71	5.87	5.67	5.77	595080
2018-06-19	5.77	5.98	5.75	5.97	570730
2018-06-20	5.99	6.17	5.95	6.09	971849
2018-06-21	5.85	6.09	5.65	5.77	830980
2018-06-22	5.77	5.77	5.34	5.59	1488510
2018-06-25	5.54	5.72	5.45	5.66	877104
2018-06-26	5.67	5.87	5.55	5.77	875148
2018-06-27	5.77	5.97	5.71	5.77	951299
2018-06-28	5.75	5.85	5.59	5.81	688301
2018-06-29	5.82	5.82	5.68	5.73	1052680
2018-07-02	5.73	5.73	5.52	5.67	449644
2018-07-03	5.72	5.82	5.65	5.77	272559
2018-07-05	5.81	5.92	5.75	5.81	752233
2018-07-06	5.83	6.05	5.77	5.98	662945
2018-07-09	5.99	6.15	5.93	6.14	453553
2018-07-10	6.19	6.69	6.12	6.14	915607
2018-07-11	6.35	6.59	6.00	6.06	1294597
2018-07-12	6.10	6.15	5.90	6.07	620369
2018-07-13	6.05	6.22	5.97	6.19	508010
2018-07-16	6.16	6.22	5.99	6.20	384821
2018-07-17	6.46	6.69	6.23	6.36	842535
2018-07-18	6.33	6.33	5.96	6.18	581282
2018-07-19	6.18	6.24	6.05	6.06	532676
2018-07-20	6.05	6.11	5.94	5.94	321676
2018-07-23	5.96	5.96	5.80	5.90	408561
2018-07-24	5.95	6.02	5.75	5.84	386560
2018-07-25	5.84	6.05	5.80	5.87	492820
2018-07-26	5.85	5.89	5.72	5.86	323241
2018-07-27	5.85	5.85	5.67	5.74	411512
2018-07-30	5.73	5.81	5.63	5.76	487037
2018-07-31	5.76	5.90	5.71	5.90	310102
2018-08-01	5.87	5.98	5.45	5.52	689081
2018-08-02	5.61	6.33	5.41	6.07	3874253
2018-08-03	6.03	6.06	5.77	5.80	732536
2018-08-06	6.10	6.15	5.67	5.85	696636
2018-08-07	5.95	6.11	5.78	6.06	959880
2018-08-08	6.32	6.49	6.17	6.39	1330502
2018-08-09	6.43	7.33	6.37	7.20	2672894
2018-08-10	7.14	7.46	6.96	7.30	1646185
2018-08-13	7.43	7.49	7.11	7.14	998771
2018-08-14	7.13	7.26	6.96	7.04	766615
2018-08-15	6.99	7.13	6.75	6.88	507972
2018-08-16	6.91	7.06	6.68	7.05	479344
2018-08-17	7.04	7.25	6.94	7.10	589295
2018-08-20	7.14	7.14	6.91	7.01	402307
2018-08-21	7.00	7.19	6.99	7.04	782858
2018-08-22	7.05	7.36	7.03	7.31	580703
2018-08-23	7.27	7.41	7.18	7.22	584159
2018-08-24	7.23	7.43	7.10	7.22	682819
2018-08-27	7.25	7.31	7.16	7.25	479957
2018-08-28	7.24	7.31	7.18	7.23	469968
2018-08-29	7.25	7.34	7.21	7.27	411490
2018-08-30	7.26	7.32	7.14	7.16	438191
2018-08-31	7.19	7.32	7.16	7.16	378632
2018-09-04	7.40	7.62	6.00	7.59	1681063
2018-09-05	7.77	8.01	7.76	7.99	1114504
2018-09-06	8.01	8.13	7.64	7.67	735437
2018-09-07	7.60	7.87	7.44	7.49	507561
2018-09-10	7.50	7.54	7.29	7.45	443017
2018-09-11	7.45	7.63	7.28	7.35	362535
2018-09-12	7.34	7.39	6.99	7.05	565115
2018-09-13	7.10	7.38	7.07	7.13	473765
2018-09-14	7.13	7.20	6.99	7.04	430900
2018-09-17	7.06	7.19	6.90	6.98	525602
2018-09-18	6.99	7.19	6.90	7.15	349626
2018-09-19	7.15	7.35	7.02	7.33	444726
2018-09-20	7.30	7.49	7.22	7.31	387865
2018-09-21	7.28	7.56	7.19	7.28	1978555
2018-09-24	7.28	7.46	7.21	7.32	340761
2018-09-25	7.36	7.54	7.29	7.45	251572
2018-09-26	7.45	7.70	7.38	7.62	341282
2018-09-27	7.62	7.73	7.51	7.60	239218
2018-09-28	7.60	7.70	7.56	7.63	344638
2018-10-01	7.62	7.67	7.24	7.29	383344
2018-10-02	7.32	7.32	7.10	7.25	520152
2018-10-03	7.21	7.45	7.12	7.30	278098
2018-10-04	7.27	7.30	6.81	6.88	679836
2018-10-05	6.91	7.00	6.52	6.77	504143
2018-10-08	6.79	6.95	6.67	6.77	399832
2018-10-09	6.76	6.98	6.73	6.80	343783
2018-10-10	6.76	6.91	6.60	6.61	380902
2018-10-11	6.56	6.86	6.43	6.63	361430
2018-10-12	6.72	7.06	6.64	7.01	514199
2018-10-15	6.97	7.06	6.75	6.87	277663
2018-10-16	6.90	7.24	6.81	7.20	381530
2018-10-17	7.14	7.21	6.99	7.15	234052
2018-10-18	7.13	7.29	7.07	7.19	279975
2018-10-19	7.18	7.50	7.08	7.16	525319
2018-10-22	7.17	7.25	6.85	7.13	490689
2018-10-23	7.01	7.16	6.82	7.03	290036
2018-10-24	7.04	7.17	6.51	6.51	618413
2018-10-25	6.56	7.01	6.56	6.85	445918
2018-10-26	6.73	7.32	6.69	7.17	501835
2018-10-29	7.25	7.30	6.66	6.84	340596
2018-10-30	6.80	7.06	6.71	6.93	295001
2018-10-31	7.00	7.47	6.96	7.32	786157
2018-11-01	7.39	7.61	7.27	7.50	518470
2018-11-02	7.58	8.00	7.57	7.99	582932
2018-11-05	8.00	8.00	7.71	7.93	404091
2018-11-06	7.83	8.00	6.88	7.77	567787
2018-11-07	7.71	8.00	7.67	7.99	576433
2018-11-08	7.89	8.31	7.75	8.09	668227
2018-11-09	8.05	8.27	7.57	7.70	512158
2018-11-12	7.69	7.69	7.13	7.15	548614
2018-11-13	7.22	7.51	7.13	7.14	377701
2018-11-14	7.23	7.32	6.81	6.99	643729
2018-11-15	6.94	7.36	6.90	7.31	511771
2018-11-16	7.31	7.90	7.22	7.87	1186178
2018-11-19	7.91	8.30	7.75	8.21	875907
2018-11-20	8.18	8.77	8.03	8.70	1161453
2018-11-21	8.80	9.54	8.71	9.20	2028425
2018-11-23	9.21	9.71	9.16	9.35	667107
2018-11-26	9.43	9.60	9.12	9.31	804141
2018-11-27	9.20	9.38	8.86	8.93	723642
2018-11-28	9.01	9.60	8.80	9.60	868686
2018-11-29	9.54	9.60	8.97	8.98	810696
2018-11-30	8.94	9.20	8.91	9.18	613417
2018-12-03	9.43	9.44	8.93	9.27	750334
2018-12-04	9.40	9.59	8.86	8.89	885841
2018-12-06	8.91	9.16	8.66	8.95	747226
2018-12-07	8.94	9.22	8.70	8.78	632135
2018-12-10	8.79	9.17	8.65	9.06	511071
2018-12-11	9.16	9.17	8.76	8.90	315363
2018-12-12	9.00	9.11	8.74	8.94	433733
2018-12-13	8.94	9.00	8.51	8.59	617447
2018-12-14	8.54	8.75	8.18	8.26	504529
2018-12-17	8.19	8.51	8.00	8.05	647258
2018-12-18	8.07	8.45	7.45	7.62	694254
2018-12-19	7.58	7.94	7.54	7.59	892921
2018-12-20	7.52	7.57	6.88	7.06	1085970
2018-12-21	7.11	7.50	6.93	7.25	2563558
2018-12-24	7.14	7.34	7.05	7.20	336033
2018-12-26	7.26	8.07	7.21	8.03	999310
2018-12-27	7.95	8.10	7.70	7.97	679787
2018-12-28	7.96	8.10	7.80	7.88	446456
2018-12-31	7.95	8.10	7.81	8.07	580354
2019-01-02	7.89	8.51	7.85	8.50	558608
2019-01-03	8.51	8.61	8.03	8.17	584148
2019-01-04	8.26	8.82	8.17	8.62	662273
2019-01-07	8.71	8.96	8.43	8.69	1072604
2019-01-08	8.69	8.81	8.35	8.42	581392
2019-01-09	8.42	8.55	8.36	8.40	499471
2019-01-10	8.36	8.95	8.24	8.89	1250485
2019-01-11	8.90	9.19	8.71	8.81	740549
2019-01-14	8.83	9.21	8.76	8.90	733966
2019-01-15	8.95	9.19	8.76	8.83	576385
2019-01-16	8.85	9.35	8.77	9.22	786547
2019-01-17	9.17	9.35	8.92	9.23	563122
2019-01-18	9.21	9.45	9.14	9.39	524269
2019-01-22	9.38	9.40	8.81	8.93	709568
2019-01-23	8.94	9.19	8.67	8.81	662941
2019-01-24	8.76	8.93	8.60	8.81	320041
2019-01-25	8.84	9.75	8.84	9.72	1220506
2019-01-28	9.85	9.95	8.74	8.95	1240797
2019-01-29	8.95	8.95	8.20	8.70	869607
2019-01-30	8.67	8.85	8.44	8.71	555101
2019-01-31	8.70	8.78	8.42	8.68	772709
2019-02-01	8.64	8.74	8.49	8.61	536297
2019-02-04	8.57	8.67	8.46	8.54	357135
2019-02-05	8.54	9.39	8.49	9.07	1152944
2019-02-06	9.11	9.64	8.90	9.16	587902
2019-02-07	9.07	9.27	8.93	9.02	384724
2019-02-08	8.98	9.18	8.93	9.09	312416
2019-02-11	9.16	9.47	9.10	9.24	433054
2019-02-12	9.31	9.37	9.04	9.09	542245
2019-02-13	9.10	9.24	8.86	8.94	615127
2019-02-14	8.92	9.18	8.83	8.99	537330
2019-02-15	9.00	9.16	8.85	9.00	1116094
2019-02-19	8.97	9.14	8.86	8.93	720031
2019-02-20	8.90	9.03	8.82	8.98	564480
2019-02-21	8.94	9.00	8.66	8.70	486032
2019-02-22	8.69	9.00	8.67	9.00	516856
2019-02-25	9.20	9.26	8.50	8.52	1063337
2019-02-26	8.47	8.65	8.34	8.49	613505
2019-02-27	8.42	8.62	8.24	8.37	431519
2019-02-28	8.29	8.40	8.08	8.26	698091
2019-03-01	8.35	8.78	8.27	8.61	2879117
2019-03-04	8.71	9.11	8.18	8.79	1396520
2019-03-05	8.78	8.92	8.26	8.35	1067384
2019-03-06	8.42	8.42	7.95	8.00	881283
2019-03-07	8.00	8.24	7.88	8.03	653177
2019-03-08	7.98	8.03	7.82	7.96	517348
2019-03-11	8.01	8.34	7.85	8.32	686627
2019-03-12	8.33	8.48	8.06	8.32	426471
2019-03-13	8.39	8.39	8.08	8.22	490729
2019-03-14	8.23	8.31	8.15	8.19	557380
2019-03-15	8.25	8.49	7.98	8.06	2044168
2019-03-18	8.06	8.35	7.99	8.12	624308
2019-03-19	8.12	8.12	7.87	7.89	687466
2019-03-20	7.87	7.95	7.57	7.64	498380
2019-03-21	7.57	7.93	7.56	7.90	369938
2019-03-22	7.85	7.90	7.38	7.38	518761
2019-03-25	7.33	7.59	7.10	7.49	551747
2019-03-26	7.58	7.84	7.53	7.84	541935
2019-03-27	7.80	7.90	7.66	7.76	454472
2019-03-28	7.77	7.97	7.76	7.90	405469
2019-03-29	7.96	8.21	7.96	8.14	683006
2019-04-01	8.22	8.41	8.10	8.33	718371
2019-04-02	8.42	8.74	8.33	8.65	898318
2019-04-03	8.67	8.78	8.47	8.63	1283715
2019-04-04	8.62	8.88	8.55	8.84	1585522
2019-04-05	8.86	9.26	8.83	9.15	2005057
2019-04-08	9.13	9.15	8.54	8.56	1194055
2019-04-09	8.50	8.63	8.14	8.21	1516991
2019-04-10	8.24	8.78	8.14	8.69	1251875
2019-04-11	8.72	8.86	8.57	8.76	854504
2019-04-12	8.85	8.89	8.43	8.53	457294
2019-04-15	8.50	8.65	8.22	8.43	471148
2019-04-16	8.51	8.56	8.28	8.34	402168
2019-04-17	8.35	8.39	7.45	7.69	1216058
2019-04-18	7.71	7.96	7.56	7.92	1133049
2019-04-22	7.94	8.17	7.75	8.15	976252
2019-04-23	8.08	8.42	7.90	8.14	821141
2019-04-24	8.14	8.23	7.96	7.99	639876
2019-04-25	7.97	8.11	7.79	7.99	481116
2019-04-26	7.98	8.04	7.54	7.69	968378
2019-04-29	7.70	7.77	7.40	7.51	802631
2019-04-30	7.51	7.69	7.17	7.43	1147971
2019-05-01	7.47	7.51	7.19	7.28	1153367
2019-05-02	7.25	7.52	7.16	7.50	638941
2019-05-03	7.53	7.74	7.48	7.72	695095
2019-05-06	7.58	8.15	7.43	8.11	927876
2019-05-07	8.00	8.13	7.59	7.69	2092386
2019-05-08	7.70	7.91	7.38	7.81	1039091
2019-05-09	7.72	7.87	7.51	7.82	508261
2019-05-10	7.75	8.08	7.60	8.06	924638
2019-05-13	7.89	7.97	7.58	7.61	881835
2019-05-14	7.70	8.02	7.55	7.84	1100564
2019-05-15	7.74	8.05	7.71	7.92	658899
2019-05-16	8.01	8.08	7.53	7.57	1204606
2019-05-17	7.45	7.54	7.16	7.33	1039963
2019-05-20	7.29	7.48	7.20	7.39	706228
2019-05-21	3.64	4.01	3.10	3.48	32002030
2019-05-22	3.67	3.77	3.40	3.44	7111631
2019-05-23	3.38	3.62	3.20	3.54	4315147
2019-05-24	3.40	3.53	3.29	3.32	5148876
2019-05-28	3.38	3.38	3.13	3.15	2534752
2019-05-29	3.12	3.15	2.80	2.91	6853474
2019-05-30	2.98	3.50	2.90	3.36	6218619
2019-05-31	3.30	3.57	3.27	3.50	3802094
2019-06-03	3.50	3.60	3.31	3.38	2118422
2019-06-04	3.42	3.50	3.19	3.43	2162393
2019-06-05	3.42	3.55	3.27	3.34	4114239
2019-06-06	3.33	3.41	3.25	3.34	2222915
2019-06-07	3.35	3.58	3.29	3.54	3253494
2019-06-10	3.57	4.21	3.50	3.79	3617300
2019-06-11	3.77	3.85	3.55	3.58	1979416
2019-06-12	3.57	3.68	3.40	3.50	1143359
2019-06-13	3.54	3.56	3.43	3.48	1097987
2019-06-14	3.48	3.49	3.37	3.39	1027835
2019-06-17	3.42	3.70	3.40	3.61	1936836
2019-06-18	3.62	3.77	3.52	3.60	1372447
2019-06-19	3.56	3.71	3.52	3.60	1045659
2019-06-20	3.66	3.86	3.57	3.64	1162428
2019-06-21	3.62	3.87	3.39	3.69	6301385
2019-06-24	3.66	3.72	3.57	3.63	2120922
2019-06-25	3.67	3.70	3.56	3.62	1634399
2019-06-26	3.61	3.67	3.50	3.54	1007281
2019-06-27	3.57	3.65	3.52	3.63	1487275
2019-06-28	3.63	3.80	3.63	3.79	2507501
2019-07-01	3.83	3.98	3.69	3.71	1105921
2019-07-02	3.73	3.74	3.56	3.59	1266205
2019-07-03	3.61	3.75	3.59	3.69	585739
2019-07-05	3.67	3.89	3.64	3.73	1065398
2019-07-08	3.73	3.77	3.63	3.65	2186279
2019-07-09	3.63	3.65	3.55	3.57	1208660
2019-07-10	3.60	3.67	3.54	3.61	1458060
2019-07-11	3.62	3.65	3.56	3.58	1176281
2019-07-12	3.57	3.64	3.55	3.60	760928
2019-07-15	3.60	3.63	3.56	3.60	861794
2019-07-16	3.56	3.63	3.55	3.56	642137
2019-07-17	3.55	3.59	3.42	3.46	2018773
2019-07-18	3.46	3.48	3.33	3.48	914743
2019-07-19	3.47	3.52	3.38	3.39	631162
2019-07-22	3.39	3.41	3.29	3.35	872961
2019-07-23	3.37	3.40	3.24	3.25	2373008
2019-07-24	3.26	3.35	3.15	3.35	1057542
2019-07-25	3.32	3.32	3.22	3.22	743642
2019-07-26	3.26	3.28	3.20	3.23	870690
2019-07-29	3.23	3.25	3.12	3.14	3143153
2019-07-30	3.13	3.24	3.06	3.23	1396609
2019-07-31	3.23	3.33	3.15	3.17	1361846
2019-08-01	3.20	3.24	3.06	3.13	1122992
2019-08-02	3.10	3.15	2.99	3.06	1044064
2019-08-05	3.03	3.07	2.80	2.84	1865049
2019-08-06	2.80	3.09	2.60	2.97	2770228
2019-08-07	2.94	2.95	2.76	2.78	888805
2019-08-08	2.78	2.94	2.72	2.94	982281
2019-08-09	2.95	2.95	2.81	2.83	816260
2019-08-12	2.80	2.89	2.63	2.65	938665
2019-08-13	2.65	2.85	2.65	2.83	957557
2019-08-14	2.81	2.88	2.69	2.70	1384029
2019-08-15	2.70	2.78	2.54	2.58	1018614
2019-08-16	2.59	2.63	2.55	2.59	1743042
2019-08-19	2.60	2.69	2.55	2.68	1491586
2019-08-20	2.67	2.73	2.63	2.68	876561
2019-08-21	2.73	2.80	2.63	2.67	904955
2019-08-22	2.68	2.70	2.54	2.57	993340
2019-08-23	2.56	2.68	2.49	2.50	1326811
2019-08-26	2.53	2.74	2.50	2.73	1564179
2019-08-27	2.73	2.83	2.66	2.81	2166483
2019-08-28	2.82	3.01	2.79	2.98	1850735
2019-08-29	3.03	3.10	2.84	2.96	1794163
2019-08-30	3.00	3.04	2.85	2.99	766304
2019-09-03	2.97	2.99	2.83	2.96	1745202
2019-09-04	3.00	3.04	2.85	2.94	1403760
2019-09-05	2.99	3.20	2.95	3.14	1439513
2019-09-06	3.14	3.23	3.04	3.14	1614087
2019-09-09	3.17	3.19	3.06	3.15	785825
2019-09-10	3.14	3.33	3.10	3.33	1638441
2019-09-11	3.33	3.36	3.20	3.29	1122949
2019-09-12	3.30	3.30	3.10	3.15	1059321
2019-09-13	3.16	3.20	3.01	3.08	845161
2019-09-16	3.10	3.26	3.02	3.14	1395420
2019-09-17	3.14	3.15	2.84	2.91	2365958
2019-09-18	2.90	2.92	2.75	2.82	5093639
2019-09-19	2.84	3.01	2.80	2.90	2322945
2019-09-20	2.89	2.96	2.76	2.86	4867040
2019-09-23	2.89	3.31	2.86	3.23	2531994
2019-09-24	3.23	3.28	3.03	3.23	1432377
2019-09-25	3.29	3.29	3.08	3.08	1112410
2019-09-26	3.14	3.21	3.00	3.05	1420582
2019-09-27	3.05	3.33	3.04	3.17	1126483
2019-09-30	3.20	3.20	2.85	2.87	1270029
2019-10-01	2.87	3.00	2.67	2.68	1536044
2019-10-02	2.67	2.71	2.55	2.71	1143211
2019-10-03	2.71	2.77	2.62	2.71	1002716
2019-10-04	2.72	2.74	2.57	2.70	827365
2019-10-07	2.63	2.69	2.56	2.62	724459
2019-10-08	2.59	2.60	2.45	2.50	1010873
2019-10-09	2.53	2.53	2.37	2.38	2184200
2019-10-10	2.40	2.51	2.35	2.40	1141522
2019-10-11	2.41	2.53	2.37	2.45	760008
2019-10-14	2.44	2.51	2.38	2.39	384173
2019-10-15	2.39	2.50	2.37	2.50	1142491
2019-10-16	2.55	2.74	2.48	2.49	1567631
2019-10-17	2.49	2.60	2.47	2.50	924948
2019-10-18	2.49	2.55	2.38	2.39	970862
2019-10-21	2.40	2.45	2.32	2.40	1153921
2019-10-22	2.40	2.44	2.35	2.38	411559
2019-10-23	2.37	2.44	2.33	2.34	1186147
2019-10-24	2.36	2.36	2.25	2.35	1556740
2019-10-25	2.36	2.40	2.31	2.35	850189
2019-10-28	2.38	2.51	2.38	2.44	5050932
2019-10-29	2.45	2.48	2.30	2.30	1113363
2019-10-30	2.29	2.30	2.08	2.11	1353538
2019-10-31	2.11	2.15	1.95	2.00	1385742
2019-11-01	2.00	2.08	2.00	2.07	843619
2019-11-04	2.11	2.21	2.08	2.16	1243065
2019-11-05	2.24	2.27	1.97	2.03	1745081
2019-11-06	2.07	2.12	1.99	2.01	1041891
2019-11-07	2.05	2.15	1.99	2.06	915288
2019-11-08	2.00	2.10	2.00	2.03	1337670
2019-11-11	2.02	2.03	1.90	1.91	680728
2019-11-12	1.91	1.93	1.76	1.79	900885
2019-11-13	1.61	1.73	1.51	1.60	5854281
2019-11-14	1.40	1.68	1.38	1.59	15182308
2019-11-15	1.70	1.82	1.60	1.75	5061334
2019-11-18	1.79	1.93	1.70	1.70	7338986
2019-11-19	1.78	2.05	1.78	2.03	6974226
2019-11-20	2.03	2.14	1.92	2.11	6113931
2019-11-21	2.10	2.26	2.05	2.24	3570611
2019-11-22	2.37	2.38	2.16	2.25	4601743
2019-11-25	2.31	2.69	2.30	2.59	4322655
2019-11-26	2.63	2.65	2.42	2.48	5277275
2019-11-27	2.49	2.64	2.48	2.59	2442710
2019-11-29	2.58	2.91	2.55	2.85	2873485
2019-12-02	2.90	2.96	2.69	2.76	4136199
2019-12-03	2.73	2.85	2.66	2.84	3423911
2019-12-04	2.90	2.90	2.79	2.82	2423411
2019-12-05	2.82	2.85	2.57	2.60	5011573
2019-12-06	2.63	2.71	2.46	2.67	5031275
2019-12-09	2.68	2.73	2.59	2.61	2843747
2019-12-10	2.60	2.88	2.57	2.87	4096529
2019-12-11	2.91	3.09	2.74	2.76	2575596
2019-12-12	2.77	2.96	2.70	2.96	2090091
2019-12-13	2.97	3.00	2.82	2.97	2951964
2019-12-16	3.02	3.21	2.97	3.19	2400417
2019-12-17	3.22	3.26	3.13	3.23	1290013
2019-12-18	3.25	3.25	3.08	3.16	2480581
2019-12-19	3.17	3.27	3.12	3.20	2032401
2019-12-20	3.21	3.25	3.09	3.21	8910550
2019-12-23	3.20	3.24	3.04	3.07	3940534
2019-12-24	3.08	3.24	3.07	3.19	968412
2019-12-26	3.16	3.30	3.15	3.17	1270352
2019-12-27	3.16	3.26	3.07	3.12	1630056
2019-12-30	3.11	3.24	3.07	3.22	1641595
2019-12-31	3.22	3.48	3.21	3.45	2978237
2020-01-02	3.55	3.58	3.28	3.40	1649931
2020-01-03	3.30	3.40	3.25	3.35	1486046
2020-01-06	3.31	3.37	3.22	3.28	1536624
2020-01-07	3.29	3.37	3.22	3.24	1336850
2020-01-08	3.23	3.33	3.17	3.31	4633795
2020-01-09	3.30	3.36	3.25	3.31	1336713
2020-01-10	3.29	3.33	3.12	3.17	1943149
2020-01-13	3.12	3.14	2.82	2.85	3027501
2020-01-14	2.82	2.86	2.72	2.77	4508714
2020-01-15	2.85	2.97	2.78	2.85	2473809
2020-01-16	2.89	2.94	2.81	2.83	2948187
2020-01-17	2.87	2.88	2.71	2.78	4874218
2020-01-21	3.03	3.40	2.75	2.93	15071945
2020-01-22	3.00	3.25	2.94	3.02	5866190
2020-01-23	3.16	3.20	2.91	3.00	3698340
2020-01-24	3.00	3.03	2.71	2.81	4905252
2020-01-27	2.97	3.35	2.83	3.21	10219224
2020-01-28	3.30	3.35	2.92	2.97	5165652
2020-01-29	3.00	3.04	2.91	2.93	2022624
2020-01-30	2.95	2.98	2.76	2.80	3295346
2020-01-31	2.83	2.93	2.78	2.85	2953378
2020-02-03	2.90	3.20	2.90	3.15	5235867
2020-02-04	3.17	3.22	2.99	3.09	2539212
2020-02-05	3.07	3.25	3.03	3.04	1941104
2020-02-06	3.04	3.09	2.86	2.97	2291357
2020-02-07	2.94	2.98	2.85	2.90	1754058
2020-02-10	2.89	2.98	2.85	2.97	1965097
2020-02-11	2.95	2.98	2.86	2.90	2796967
2020-02-12	2.89	2.96	2.86	2.92	3222791
2020-02-13	2.95	2.99	2.81	2.84	2000529
2020-02-14	2.85	2.88	2.76	2.80	1430892
2020-02-18	2.80	3.08	2.80	2.93	4120736
2020-02-19	2.95	2.99	2.74	2.81	3306294
2020-02-20	2.76	2.81	2.70	2.72	1733602
2020-02-21	2.73	2.81	2.54	2.55	2611117
2020-02-24	2.61	2.63	2.32	2.41	3265670
2020-02-25	2.45	2.52	2.26	2.27	4393913
2020-02-26	2.30	2.69	2.26	2.53	5784733
2020-02-27	2.85	3.05	2.55	2.75	12028845
2020-02-28	2.97	3.14	2.61	3.00	11143336
2020-03-02	3.08	3.33	2.95	3.26	10905097
2020-03-03	3.25	3.27	2.94	3.14	7389752
2020-03-04	3.21	3.70	3.18	3.51	10795436
2020-03-05	3.79	4.22	3.56	3.83	20753795
2020-03-06	3.76	4.25	3.70	4.11	15311675
2020-03-09	4.28	4.35	3.05	3.15	12136334
2020-03-10	3.62	3.63	2.66	2.81	9017188
2020-03-11	2.72	2.81	2.29	2.59	10153957
2020-03-12	2.25	2.75	2.02	2.02	6949936
2020-03-13	2.28	2.28	1.86	2.21	8199574
2020-03-16	2.00	2.19	1.75	1.75	7109679
2020-03-17	1.89	2.05	1.75	1.82	7535628
2020-03-18	1.80	2.08	1.58	1.60	7258799
2020-03-19	1.69	2.48	1.66	1.96	13649332
2020-03-20	2.02	2.13	1.75	1.87	7970985
2020-03-23	1.91	2.03	1.78	1.96	4250760
2020-03-24	2.03	2.10	1.89	2.00	4413391
2020-03-25	2.03	2.10	1.95	2.01	4157849
2020-03-26	2.03	2.15	1.92	1.99	4529547
2020-03-27	1.94	2.03	1.91	1.91	2676302
2020-03-30	2.00	2.02	1.90	1.99	6105002
2020-03-31	1.97	2.07	1.93	2.00	4053297
2020-04-01	1.95	2.01	1.82	1.90	4538410
2020-04-02	1.92	1.99	1.80	1.99	4299361
2020-04-03	1.94	2.00	1.88	1.95	2958960
2020-04-06	2.03	2.08	1.97	2.05	4654598
2020-04-07	2.11	2.15	1.91	1.94	4799322
2020-04-08	1.95	2.01	1.94	2.00	3894994
2020-04-09	2.00	2.15	1.99	2.07	9466625
2020-04-13	2.70	2.75	2.24	2.35	27014016
2020-04-14	2.43	2.95	2.36	2.76	24018177
2020-04-15	2.76	2.79	2.55	2.70	8410748
2020-04-16	2.72	2.90	2.50	2.59	12124828
2020-04-17	3.08	3.36	2.90	3.36	26562138
2020-04-20	3.34	3.84	3.33	3.47	21575072
2020-04-21	3.47	3.51	3.03	3.21	12921148
2020-04-22	3.40	3.49	3.25	3.45	6720636
2020-04-23	3.50	3.66	2.75	3.26	28256557
2020-04-24	3.06	3.65	3.03	3.56	12318374
2020-04-27	3.70	3.79	3.43	3.55	11716917
2020-04-28	3.57	3.57	3.21	3.34	7395626
2020-04-29	3.83	4.00	3.45	3.70	26642892
2020-04-30	3.84	4.14	3.73	3.91	16181745
2020-05-01	3.75	3.85	3.37	3.54	11651503
2020-05-04	3.45	3.93	3.38	3.93	9251094
2020-05-05	4.15	4.31	3.85	3.95	13392792
2020-05-06	4.06	4.16	3.82	3.86	12318365
2020-05-07	3.87	4.00	3.77	3.92	9003490
2020-05-08	3.92	4.78	3.92	4.70	21232891
2020-05-11	5.05	5.67	5.01	5.54	24643188
2020-05-12	6.17	6.29	5.37	5.41	23675020
2020-05-13	5.30	5.50	4.60	4.90	16402018
2020-05-14	4.70	5.25	4.68	5.08	9925866
2020-05-15	4.96	5.37	4.95	5.29	7321229
2020-05-18	5.27	5.37	4.83	4.93	11470314
2020-05-19	4.97	5.23	4.93	5.10	7928098
2020-05-20	5.18	5.64	5.05	5.61	12749619
2020-05-21	5.52	5.54	4.97	5.35	8888428
2020-05-22	5.30	5.47	5.23	5.45	3632874
2020-05-26	5.49	5.53	5.17	5.20	8045237
2020-05-27	5.10	5.12	4.33	5.04	9764557
2020-05-28	4.70	4.86	4.48	4.50	17394296
2020-05-29	4.57	4.63	4.24	4.50	8828822
2020-06-01	4.49	4.77	4.41	4.69	7295303
2020-06-02	4.73	4.80	4.50	4.73	5332526
2020-06-03	4.69	4.75	4.49	4.50	5425765
2020-06-04	4.45	4.65	4.33	4.36	6050350
2020-06-05	4.34	4.40	4.07	4.17	8176364
2020-06-08	4.31	4.55	4.22	4.40	6902525
2020-06-09	4.38	4.41	4.22	4.31	4836566
2020-06-10	4.44	4.65	4.35	4.57	6714506
2020-06-11	4.57	4.62	4.22	4.23	5661495
2020-06-12	4.37	4.37	4.08	4.29	5830274
2020-06-15	4.21	4.68	4.13	4.49	6554721
2020-06-16	4.57	4.61	4.27	4.37	6251523
2020-06-17	4.36	4.36	4.09	4.09	6212992
2020-06-18	4.08	4.21	3.91	4.11	5666355
2020-06-19	4.13	4.19	3.89	3.89	20221626
2020-06-22	3.98	4.13	3.84	4.12	7653128
2020-06-23	4.10	4.32	4.10	4.27	7058932
2020-06-24	4.23	4.33	4.06	4.22	5197307
2020-06-25	4.21	4.32	4.12	4.30	4922257
2020-06-26	4.41	4.90	4.38	4.83	16854686
2020-06-29	5.17	5.29	4.85	4.98	12983510
2020-06-30	4.90	4.91	4.56	4.77	8448556
2020-07-01	4.70	4.92	4.59	4.91	5441855
2020-07-02	4.95	5.07	4.76	5.02	6164277
2020-07-06	5.12	5.13	4.88	4.95	5395712
2020-07-07	4.96	5.56	4.92	5.41	10937505
2020-07-08	5.86	6.03	5.19	5.43	14754473
2020-07-09	5.58	5.82	5.41	5.53	9785665
2020-07-10	5.55	5.60	5.24	5.44	5610965
2020-07-13	5.42	5.45	4.94	4.95	8108288
2020-07-14	4.97	5.24	4.76	5.23	8497785
2020-07-15	5.24	5.36	5.00	5.23	5026755
2020-07-16	5.06	5.15	5.01	5.03	4025931
2020-07-17	5.02	5.15	4.98	5.04	6926076
2020-07-20	5.10	5.29	5.02	5.13	6388416
2020-07-21	5.11	5.17	4.83	4.87	7179661
2020-07-22	4.92	4.92	4.70	4.81	4635066
2020-07-23	4.81	4.84	4.48	4.57	6068914
2020-07-24	4.49	4.54	4.33	4.45	4561756
2020-07-27	4.50	4.55	4.40	4.50	5161405
2020-07-28	4.53	4.60	4.39	4.42	6500447
2020-07-29	4.43	4.47	4.16	4.22	7495389
2020-07-30	4.12	4.42	4.11	4.22	7532811
2020-07-31	4.22	4.28	4.02	4.07	6036453
2020-08-03	4.42	4.50	4.16	4.40	8480662
2020-08-04	4.46	4.50	4.21	4.23	6100635
2020-08-05	4.23	4.32	4.09	4.21	6117680
2020-08-06	4.00	4.14	3.86	4.00	9760609
2020-08-07	4.00	4.03	3.81	3.97	6472443
2020-08-10	4.00	4.22	3.95	4.13	6716599
2020-08-11	4.13	4.19	3.92	3.96	6194866
2020-08-12	3.99	4.07	3.92	3.97	5652703
2020-08-13	4.33	4.67	4.23	4.60	12142157
2020-08-14	4.55	4.58	4.25	4.31	7236633
2020-08-17	4.31	4.57	4.23	4.53	4931583
2020-08-18	4.51	4.68	4.44	4.51	4427194
2020-08-19	4.51	4.55	4.37	4.39	3592624
2020-08-20	4.33	4.47	4.28	4.36	3231834
2020-08-21	4.34	4.43	4.16	4.17	4719629
2020-08-24	4.17	4.20	3.92	3.97	5149068
2020-08-25	3.95	4.15	3.87	4.13	4653862
2020-08-26	4.09	4.14	3.97	3.99	3272418
2020-08-27	4.00	4.04	3.86	3.92	4182063
2020-08-28	3.88	4.02	3.86	3.97	3925353
2020-08-31	4.20	4.49	4.06	4.15	15341757
2020-09-01	4.19	4.24	3.83	3.93	8868933
2020-09-02	3.91	3.94	3.73	3.88	5292054
2020-09-03	3.85	3.93	3.66	3.66	6329311
2020-09-04	3.63	3.74	3.31	3.66	8536783
2020-09-08	3.57	3.71	3.51	3.58	4521222
2020-09-09	3.68	3.83	3.66	3.71	4449176
2020-09-10	3.67	3.89	3.67	3.74	4770651
2020-09-11	3.80	3.86	3.68	3.77	3379022
2020-09-14	3.80	4.03	3.79	4.03	6199233
2020-09-15	4.07	4.17	3.99	4.00	4436320
2020-09-16	4.01	4.09	3.91	3.97	3524129
2020-09-17	3.88	4.07	3.88	3.99	4430687
2020-09-18	4.00	4.05	3.89	4.01	9676217
2020-09-21	3.95	3.99	3.75	3.76	5849965
2020-09-22	3.78	3.78	3.65	3.77	3517437
2020-09-23	3.78	3.81	3.48	3.50	4959662
2020-09-24	3.41	3.53	3.30	3.43	6961525
2020-09-25	3.40	3.64	3.40	3.64	3904621
2020-09-28	3.70	3.70	3.54	3.67	3430586
2020-09-29	3.73	3.86	3.68	3.84	4056262
2020-09-30	3.79	3.82	3.36	3.44	12239187
2020-10-01	3.46	3.53	3.44	3.53	3734606
2020-10-02	3.43	3.54	3.36	3.37	4706494
2020-10-05	3.43	3.65	3.42	3.65	5753057
2020-10-06	3.63	3.69	3.44	3.48	4179747
2020-10-07	3.53	3.77	3.51	3.75	4181418
2020-10-08	3.78	3.92	3.73	3.90	4207839
2020-10-09	3.90	3.94	3.84	3.91	3367755
2020-10-12	3.95	3.97	3.79	3.85	5445995
2020-10-13	3.81	3.93	3.81	3.91	3865208
2020-10-14	3.93	3.98	3.85	3.88	3173701
2020-10-15	3.80	3.91	3.79	3.89	3000107
2020-10-16	3.91	3.94	3.79	3.85	3191446
2020-10-19	3.86	3.87	3.54	3.57	7009313
2020-10-20	3.55	3.64	3.46	3.51	3917410
2020-10-21	3.53	3.71	3.51	3.59	4416627
2020-10-22	3.64	3.84	3.63	3.84	5126614
2020-10-23	3.91	3.92	3.65	3.71	3099361
2020-10-26	3.64	3.85	3.61	3.84	5064010
2020-10-27	3.85	3.85	3.66	3.71	5665287
2020-10-28	3.65	3.70	3.57	3.63	4276886
2020-10-29	3.62	3.78	3.57	3.73	3336509
2020-10-30	3.77	3.84	3.70	3.82	4327352
2020-11-02	3.82	3.88	3.71	3.85	2997843
2020-11-03	3.80	4.02	3.74	3.95	4677799
2020-11-04	3.90	4.30	3.88	4.27	5932575
2020-11-05	4.30	4.37	3.92	4.24	5999293
2020-11-06	4.30	4.30	4.01	4.08	3784963
2020-11-09	3.98	4.07	3.78	3.88	6419808
2020-11-10	3.85	4.10	3.82	4.08	5104101
2020-11-11	4.08	4.28	4.08	4.26	3682526
2020-11-12	4.21	4.46	4.19	4.25	4965194
2020-11-13	4.33	4.47	4.30	4.41	2990438
2020-11-16	4.39	4.47	4.25	4.45	3931114
2020-11-17	4.39	4.59	4.33	4.58	3503757
2020-11-18	4.57	4.57	4.27	4.28	4692902
2020-11-19	4.28	4.41	4.06	4.17	4939097
2020-11-20	4.15	4.37	4.12	4.33	3669215
2020-11-23	4.38	4.48	4.26	4.40	4310830
2020-11-24	4.52	4.84	4.52	4.66	7626096
2020-11-25	4.74	4.78	4.59	4.76	4493994
2020-11-27	4.81	5.13	4.80	5.13	3803628
2020-11-30	5.18	5.29	4.83	5.11	8409349
2020-12-01	5.16	5.17	4.78	4.87	4943966
2020-12-02	4.82	5.17	4.74	5.04	6541046
2020-12-03	5.14	5.19	4.90	5.14	10388692
2020-12-04	5.85	6.25	5.75	6.10	40095473
2020-12-07	6.82	7.31	6.46	7.22	29777956
2020-12-08	7.18	7.70	6.83	7.66	12404785
2020-12-09	7.69	7.73	7.00	7.26	11574425
2020-12-10	6.92	7.70	6.86	7.65	8287233
2020-12-11	7.56	8.45	7.56	8.12	8327482
2020-12-14	8.77	8.99	8.40	8.50	10884920
2020-12-15	8.57	8.59	8.14	8.31	6062051
2020-12-16	8.45	8.61	8.17	8.29	5349794
2020-12-17	8.17	8.34	7.91	8.20	7250760
2020-12-18	8.12	8.61	8.09	8.61	16838117
2020-12-21	8.66	8.73	8.19	8.30	7883869
2020-12-22	7.50	7.93	6.83	7.59	18252919
2020-12-23	7.40	7.66	7.17	7.56	5759233
2020-12-24	7.57	7.62	7.22	7.28	2846302
2020-12-28	7.29	7.49	7.07	7.18	4584942
2020-12-29	7.10	7.28	6.88	7.04	5865912
2020-12-30	7.11	7.65	7.06	7.50	5870596
2020-12-31	7.54	7.56	7.31	7.45	3426749
2021-01-04	7.48	7.70	7.28	7.38	3784113
2021-01-05	7.35	7.46	7.27	7.37	3279204
2021-01-06	7.39	7.79	7.36	7.55	5292409
2021-01-07	7.76	7.89	7.53	7.74	3846355
2021-01-08	7.83	8.00	7.58	7.74	3972893
2021-01-11	7.70	7.75	7.45	7.51	3936344
2021-01-12	7.65	8.25	7.55	8.04	4983917
2021-01-13	8.06	8.41	7.90	8.15	4629451
2021-01-14	8.19	8.68	8.12	8.59	5107619
2021-01-15	8.56	8.99	8.39	8.80	5880445
2021-01-19	8.94	9.35	8.86	9.07	6035755
2021-01-20	9.04	9.40	8.84	9.24	4894063
2021-01-21	9.26	9.33	9.05	9.15	4029499
2021-01-22	9.54	9.78	8.87	9.21	9074236
2021-01-25	9.09	9.25	8.77	9.16	5181497
2021-01-26	9.26	9.49	9.05	9.16	4773459
2021-01-27	8.89	9.16	8.69	8.76	5539258
2021-01-28	8.98	9.24	8.46	8.71	4782844
2021-01-29	8.82	9.06	8.37	8.52	4906486
2021-02-01	10.75	12.04	10.21	11.85	37550049
2021-02-02	12.79	12.90	9.44	10.53	28640098
2021-02-03	11.10	11.15	10.12	10.30	9783184
2021-02-04	10.23	10.28	9.47	9.65	9459962
2021-02-05	9.66	10.16	9.51	9.79	7466041
2021-02-08	9.99	10.41	9.83	10.25	6127784
2021-02-09	10.25	10.26	9.82	9.90	5371061
2021-02-10	9.86	10.07	9.40	9.55	5183064
2021-02-11	9.60	9.73	9.17	9.20	5843920
2021-02-12	9.10	9.76	8.86	9.57	8617509
2021-02-16	9.70	10.47	9.53	10.34	7321895
2021-02-17	10.20	10.88	9.95	10.66	5944205
2021-02-18	10.45	10.96	10.26	10.80	6022577
2021-02-19	11.00	11.61	10.88	11.53	6365477
2021-02-22	11.69	12.41	11.06	11.19	8606440
2021-02-23	10.51	11.29	10.29	11.09	7456181
2021-02-24	11.17	11.85	10.82	11.81	4841720
2021-02-25	11.09	11.64	10.37	10.47	7844867
2021-02-26	10.88	11.09	10.29	10.78	4942442
2021-03-01	11.27	12.08	11.20	11.98	5784571
2021-03-02	11.81	12.20	11.68	11.74	4534968
2021-03-03	11.70	12.15	11.55	11.87	5167030
2021-03-04	11.71	12.01	10.78	10.92	8271775
2021-03-05	11.08	11.19	9.69	11.15	8551267
2021-03-08	11.26	11.66	11.06	11.10	4599351
2021-03-09	11.44	12.31	11.30	12.07	6349851
2021-03-10	12.12	13.77	12.12	13.61	9483168
2021-03-11	13.83	13.92	12.84	12.99	9079619
2021-03-12	12.87	13.16	12.30	12.64	7620605
2021-03-15	12.92	13.93	12.80	13.48	6041753
2021-03-16	13.49	13.75	12.63	13.01	5778770
2021-03-17	12.87	13.32	12.54	13.24	5215380
2021-03-18	13.01	13.60	12.65	12.69	4911127
2021-03-19	12.65	13.61	12.65	13.24	13173227
2021-03-22	13.66	14.24	11.66	11.80	18851409
2021-03-23	11.51	11.68	10.59	10.86	10630465
2021-03-24	11.19	11.20	10.42	10.53	6165050
2021-03-25	10.10	10.81	9.77	10.71	5276886
2021-03-26	10.87	10.87	9.89	10.35	4496903
2021-03-29	10.09	10.20	9.30	9.73	6588711
2021-03-30	9.72	10.11	9.57	9.99	3746136
2021-03-31	10.13	10.49	10.01	10.17	6371449
2021-04-01	10.22	10.30	9.88	9.95	4160797
2021-04-05	10.00	10.18	9.78	10.07	4031148
2021-04-06	9.89	10.24	9.84	10.12	2882390
2021-04-07	10.17	10.61	10.05	10.41	2927792
2021-04-08	10.45	10.58	10.19	10.40	2595720
2021-04-09	10.38	10.56	10.19	10.21	2183967
2021-04-12	10.15	10.16	9.34	9.50	3607182
2021-04-13	9.59	9.73	9.23	9.69	3670771
2021-04-14	9.79	10.64	9.72	10.19	3344792
2021-04-15	10.31	11.58	10.13	11.34	8515444
2021-04-16	11.32	11.40	10.94	11.24	3319626
2021-04-19	11.16	11.52	11.00	11.51	2397400
2021-04-20	11.49	11.86	10.87	11.11	3668664
2021-04-21	11.05	11.70	10.85	11.66	2554166
2021-04-22	11.62	12.56	11.51	12.05	4450702
2021-04-23	12.09	12.37	11.95	12.13	2170902
2021-04-26	12.25	12.51	12.07	12.39	1873219
2021-04-27	12.47	12.75	12.20	12.30	2346024
2021-04-28	12.29	12.54	12.07	12.34	1777841
2021-04-29	12.35	12.41	11.94	12.12	1644222
2021-04-30	12.23	12.38	11.54	11.64	3506227
2021-05-03	11.71	11.81	11.16	11.18	2421623
2021-05-04	11.04	11.20	10.80	11.01	2673857
2021-05-05	11.10	11.17	10.57	10.68	2570218
2021-05-06	11.31	13.28	10.86	12.92	18023592
2021-05-07	12.69	13.19	12.52	13.12	6454063
2021-05-10	13.04	13.07	11.92	11.93	4531646
2021-05-11	11.28	12.28	11.22	12.14	3565091
2021-05-12	11.90	12.67	11.90	12.49	4113796
2021-05-13	12.51	12.61	11.84	11.96	3142429
2021-05-14	12.06	13.13	11.90	12.84	5534055
2021-05-17	12.81	14.45	12.64	14.38	7473598
2021-05-18	14.27	14.97	14.22	14.38	4876848
2021-05-19	13.89	14.29	13.62	13.98	3208371
2021-05-20	13.98	14.18	13.71	13.97	2488667
2021-05-21	14.10	14.56	13.84	13.86	2915265
2021-05-24	13.92	14.12	13.60	13.62	2319931
2021-05-25	13.62	13.89	13.27	13.28	2234596
2021-05-26	13.28	13.66	13.12	13.61	1880709
2021-05-27	13.65	15.02	13.62	14.75	6709454
2021-05-28	15.04	16.29	14.89	15.77	7422451
2021-06-01	15.88	16.20	15.42	15.95	3009707
2021-06-02	16.00	16.44	15.62	16.30	3736539
2021-06-03	16.30	16.72	16.04	16.36	3070935
2021-06-04	16.42	16.50	15.97	16.29	2268611
2021-06-07	16.37	17.68	16.35	17.24	4775309
2021-06-08	17.30	17.48	16.56	17.04	2602187
2021-06-09	17.18	17.59	16.92	16.99	2874865
2021-06-10	16.97	17.74	16.65	17.21	4393182
2021-06-11	17.20	17.28	16.62	16.71	2962221
2021-06-14	16.70	16.90	16.15	16.28	2879314
2021-06-15	16.15	16.21	15.50	15.61	3500971
2021-06-16	15.50	16.26	15.48	16.08	2553804
2021-06-17	16.19	16.62	16.05	16.36	1943674
2021-06-18	16.35	16.35	15.70	15.89	4694857
2021-06-21	15.97	16.75	15.89	16.72	3486775
2021-06-22	16.65	16.86	16.24	16.65	1782507
2021-06-23	16.64	17.43	16.64	16.99	3680319
2021-06-24	17.00	17.06	16.75	17.00	1729745
2021-06-25	17.05	17.14	16.72	17.13	9419050
2021-06-28	17.17	17.25	15.20	15.63	7051513
2021-06-29	15.79	15.87	15.37	15.49	2703639
2021-06-30	15.40	16.27	15.25	15.81	3848448
2021-07-01	15.93	16.28	15.72	16.27	2570257
2021-07-02	16.24	16.65	16.04	16.48	1642145
2021-07-06	16.28	16.35	15.93	16.23	2592180
2021-07-07	16.26	16.29	15.76	15.89	1803778
2021-07-08	15.40	16.58	15.26	16.25	2247217
2021-07-09	16.49	16.49	16.09	16.36	1160706
2021-07-12	16.43	16.54	15.77	15.80	2491971
2021-07-13	15.65	16.12	15.60	15.87	1755139
2021-07-14	15.90	16.10	15.52	15.63	2512378
2021-07-15	15.57	16.02	15.40	15.80	2774891
2021-07-16	15.88	15.92	15.51	15.61	1788447
2021-07-19	15.19	15.92	15.07	15.40	2707657
2021-07-20	15.34	16.29	15.25	16.24	3117120
2021-07-21	16.15	16.70	16.06	16.53	2415443
2021-07-22	16.46	17.30	16.33	16.97	3386871
2021-07-23	17.09	17.61	16.76	17.26	3226395
2021-07-26	17.39	17.55	17.09	17.25	2186400
2021-07-27	17.33	17.33	16.55	16.80	2181218
2021-07-28	16.99	17.19	16.67	16.82	2166780
2021-07-29	16.84	17.27	16.68	16.76	1890792
2021-07-30	16.76	16.83	16.07	16.12	2484302
2021-08-02	16.15	16.57	16.08	16.10	1793244
2021-08-03	16.41	16.81	16.00	16.76	1820256
2021-08-04	16.88	17.02	16.11	16.26	2722679
2021-08-05	15.74	17.81	15.10	17.65	8701822
2021-08-06	17.80	18.48	17.31	17.61	5804295
2021-08-09	17.57	18.12	17.44	17.65	2884068
2021-08-10	16.81	17.30	15.15	15.21	8368554
2021-08-11	16.14	16.23	15.21	15.58	5637261
2021-08-12	15.50	16.68	15.45	16.64	3992400
2021-08-13	16.50	16.88	16.07	16.15	2496786
2021-08-16	16.00	16.00	15.18	15.27	2450002
2021-08-17	14.89	15.36	14.31	14.38	4556676
2021-08-18	14.40	15.00	14.16	14.57	2744112
2021-08-19	14.56	14.82	14.19	14.24	2414289
2021-08-20	14.06	14.57	14.00	14.21	2732462
2021-08-23	14.48	15.14	14.45	15.12	2418903
2021-08-24	15.21	15.53	14.92	15.45	1786901
2021-08-25	15.45	15.92	15.31	15.47	1676658
2021-08-26	15.44	15.71	15.21	15.34	1799332
2021-08-27	15.37	15.83	15.22	15.66	1815003
2021-08-30	15.65	15.94	15.46	15.70	1422487
2021-08-31	15.81	16.28	15.79	15.92	1457128
2021-09-01	15.89	16.20	15.84	16.15	1546404
2021-09-02	16.17	16.22	15.87	15.91	1303590
2021-09-03	15.84	15.90	15.35	15.66	1501112
2021-09-07	15.60	15.61	14.92	15.10	2232594
2021-09-08	15.07	15.09	14.57	14.96	2515912
2021-09-09	14.87	15.79	14.87	15.25	3527194
2021-09-10	15.25	15.40	14.86	15.20	2500944
2021-09-13	15.26	15.52	14.85	15.49	2626531
2021-09-14	15.53	16.12	15.43	15.48	2370816
2021-09-15	15.40	15.40	14.82	15.07	2119435
2021-09-16	15.01	15.31	14.90	15.21	1367384
2021-09-17	15.35	15.74	15.10	15.70	4027846
2021-09-20	15.20	15.54	14.80	15.02	2817938
2021-09-21	15.16	15.49	15.11	15.32	1754212
2021-09-22	15.47	15.68	15.35	15.39	1633898
2021-09-23	15.30	15.46	15.18	15.37	1855119
2021-09-24	15.25	15.30	14.91	14.92	2121510
2021-09-27	15.00	15.45	14.83	15.38	2754278
2021-09-28	15.30	15.32	14.70	14.73	2712997
2021-09-29	14.89	15.00	14.36	14.38	2691417
2021-09-30	14.49	14.74	14.20	14.37	3090674
2021-10-01	14.25	14.35	13.63	13.73	4348067
2021-10-04	13.51	13.70	13.10	13.31	3214271
2021-10-05	13.35	13.79	13.35	13.73	1838780
2021-10-06	13.49	13.69	13.29	13.53	2183796
2021-10-07	13.60	13.96	13.54	13.96	1964035
2021-10-08	14.01	14.48	13.72	14.46	2348037
2021-10-11	14.49	14.61	14.35	14.42	1700878
2021-10-12	14.50	15.00	14.40	14.71	2193994
2021-10-13	14.82	15.01	14.59	14.99	2521433
2021-10-14	15.13	15.59	15.13	15.45	2703517
2021-10-15	15.44	15.54	15.12	15.13	1969946
2021-10-18	15.10	15.24	14.91	14.92	3064200
2021-10-19	15.00	15.28	14.76	15.04	1870053
2021-10-20	14.97	15.08	14.31	14.33	2411918
2021-10-21	14.33	14.70	14.28	14.61	1414761
2021-10-22	14.60	14.77	14.34	14.70	1631322
2021-10-25	14.71	15.49	14.61	15.46	2624693
2021-10-26	15.67	15.77	15.34	15.38	1638028
2021-10-27	15.47	15.55	14.91	14.93	2442655
2021-10-28	14.98	15.27	14.82	15.24	1706834
2021-10-29	15.24	15.40	14.84	14.93	1660159
2021-11-01	15.07	15.35	14.93	15.31	2192405
2021-11-02	15.31	15.48	14.99	15.14	2453751
2021-11-03	13.53	13.97	12.13	12.40	12999003
2021-11-04	12.16	12.27	11.52	11.61	6470882
2021-11-05	11.55	12.83	11.53	12.41	4712123
2021-11-08	12.31	12.49	12.05	12.22	3401240
2021-11-09	12.24	12.98	12.22	12.94	3378359
2021-11-10	12.86	13.27	12.62	12.73	3356775
2021-11-11	12.76	12.90	12.32	12.36	1992514
2021-11-12	12.34	12.41	12.10	12.25	1988862
2021-11-15	12.25	12.35	11.81	11.87	2055850
2021-11-16	11.80	12.13	11.70	12.10	2603381
2021-11-17	12.11	12.19	11.92	12.01	1978310
2021-11-18	12.00	12.12	11.34	11.75	2909810
2021-11-19	11.72	12.08	11.70	11.89	2771076
2021-11-22	12.60	12.95	12.10	12.45	5198409
2021-11-23	12.45	12.65	12.21	12.37	3513235
2021-11-24	12.20	12.62	12.07	12.50	1774848
2021-11-26	12.81	13.12	12.24	12.48	2699385
2021-11-29	12.64	12.80	12.26	12.45	2581829
2021-11-30	12.30	12.45	11.79	12.06	2571936
2021-12-01	12.10	12.41	11.27	11.27	2693562
2021-12-02	11.32	12.15	11.24	11.87	2995990
2021-12-03	11.85	11.97	11.22	11.44	2277585
2021-12-06	11.36	11.50	10.72	11.18	3826510
2021-12-07	11.35	12.46	11.35	12.21	3120255
2021-12-08	12.25	12.43	11.93	12.24	1769942
2021-12-09	12.16	12.25	11.77	11.78	1920500
2021-12-10	12.02	12.26	11.61	11.65	2044142
2021-12-13	11.65	11.86	11.31	11.58	2028942
2021-12-14	11.39	11.58	11.19	11.43	2036700
2021-12-15	11.44	12.01	11.03	11.87	2410876
2021-12-16	11.93	12.19	11.78	11.93	2337617
2021-12-17	11.88	13.20	11.79	13.03	8512165
2021-12-20	12.84	13.44	12.59	13.18	3172221
2021-12-21	13.13	13.50	12.88	13.48	2072922
2021-12-22	13.48	14.05	13.20	13.84	2074782
2021-12-23	13.71	14.11	13.60	13.92	1908603
2021-12-27	13.85	14.06	13.66	13.83	1759265
2021-12-28	13.73	14.07	13.63	13.65	1688179
2021-12-29	13.65	13.73	13.45	13.70	1333884
2021-12-30	13.68	14.00	13.57	13.79	2194942
2021-12-31	13.84	14.18	13.75	13.85	2354391
2022-01-03	13.91	14.11	13.55	14.07	2792368
2022-01-04	14.06	14.11	13.52	13.72	2320481
2022-01-05	13.65	13.81	12.55	12.66	3054892
2022-01-06	12.75	12.89	12.20	12.42	2380183
2022-01-07	12.38	12.57	11.56	11.56	3425754
2022-01-10	12.30	14.83	12.25	14.78	15085398
2022-01-11	14.40	17.35	14.16	16.43	20951940
2022-01-12	16.76	17.26	16.16	16.69	10084906
2022-01-13	16.79	17.20	16.07	16.15	6137447
2022-01-14	15.63	15.76	14.72	15.48	5839303
2022-01-18	15.22	15.60	14.49	14.57	3902565
2022-01-19	14.69	15.39	14.50	14.54	4929621
2022-01-20	14.68	14.70	13.90	13.98	3125888
2022-01-21	13.63	14.01	13.36	13.78	4475834
2022-01-24	13.32	14.39	12.86	14.26	5202260
2022-01-25	14.09	14.86	13.81	14.65	3023703
2022-01-26	14.98	16.13	14.80	14.99	5297560
2022-01-27	14.95	15.45	14.10	14.12	2657087
2022-01-28	14.11	14.88	13.90	14.87	2288925
2022-01-31	14.87	15.49	14.83	15.45	2341721
2022-02-01	15.49	15.79	15.02	15.33	2330119
2022-02-02	15.25	15.38	14.75	15.06	1925903
2022-02-03	14.84	15.12	14.62	14.95	1885193
2022-02-04	14.89	15.39	14.68	15.21	1998455
2022-02-07	15.18	16.47	15.14	16.38	3119998
2022-02-08	16.39	17.22	16.11	17.20	4079650
2022-02-09	17.24	17.66	17.20	17.66	3958345
2022-02-10	17.30	18.71	17.22	17.89	5777426
2022-02-11	17.94	18.45	17.66	17.79	3399051
2022-02-14	17.66	18.09	17.42	17.80	2178338
2022-02-15	18.00	18.78	17.95	18.76	3049301
2022-02-16	18.80	19.99	18.43	19.76	5337611
2022-02-17	19.54	19.97	18.91	19.14	3732720
2022-02-18	19.20	19.30	18.64	18.74	3192806
2022-02-22	18.08	18.42	17.60	17.75	4066182
2022-02-23	16.75	17.68	16.68	16.70	5567630
2022-02-24	15.89	16.74	15.44	16.68	5755028
2022-02-25	16.58	17.29	16.05	17.06	3254775
2022-02-28	16.79	17.15	16.35	16.61	3321120
2022-03-01	16.74	17.48	16.61	16.82	2726682
2022-03-02	16.98	17.12	16.55	16.95	1780104
2022-03-03	16.96	17.04	16.36	16.48	2148265
2022-03-04	16.24	16.41	15.86	16.10	2518927
2022-03-07	15.97	17.44	15.97	17.36	3667285
2022-03-08	17.25	18.52	17.25	17.64	4060052
2022-03-09	17.99	18.60	17.90	18.45	3058718
2022-03-10	18.14	18.19	16.52	16.84	4457931
2022-03-11	16.94	17.70	16.11	16.12	2995261
2022-03-14	16.02	16.18	15.48	15.81	3122026
2022-03-15	15.92	15.99	14.92	15.16	3339265
2022-03-16	15.29	15.52	14.43	15.47	5701408
2022-03-17	15.48	15.94	15.29	15.84	2921283
2022-03-18	15.74	17.12	15.61	16.22	7122042
2022-03-21	16.18	16.62	15.73	15.78	3768901
2022-03-22	15.90	16.79	15.64	16.73	3198590
2022-03-23	16.67	16.90	16.39	16.41	1583423
2022-03-24	16.52	16.70	16.07	16.68	1454432
2022-03-25	16.63	16.70	15.93	15.99	2025162
2022-03-28	15.91	16.42	15.74	16.21	1666000
2022-03-29	16.47	17.57	16.44	17.11	3231197
2022-03-30	17.09	17.30	16.39	16.44	2058880
2022-03-31	16.46	16.56	16.25	16.26	1963709
2022-04-01	16.24	17.05	16.09	16.59	3285431
2022-04-04	16.60	16.86	16.33	16.76	2122226
2022-04-05	16.50	16.73	16.05	16.23	2847953
2022-04-06	16.00	16.56	15.81	16.47	2816140
2022-04-07	16.24	18.00	16.24	17.88	6274626
2022-04-08	13.97	13.99	11.02	11.12	37366409
2022-04-11	10.40	11.17	10.17	10.88	10261753
2022-04-12	10.83	11.29	10.66	10.93	6610463
2022-04-13	10.98	12.79	10.97	12.59	9464134
2022-04-14	12.36	12.76	11.30	11.39	8398866
2022-04-18	11.04	11.09	10.55	10.61	7621080
2022-04-19	10.58	10.75	10.17	10.22	6117998
2022-04-20	10.23	10.54	10.16	10.31	4648521
2022-04-21	10.25	10.47	9.54	9.69	7323999
2022-04-22	9.76	9.91	9.58	9.67	4391744
2022-04-25	9.57	10.20	9.57	10.07	3404770
2022-04-26	10.03	10.24	9.48	9.50	4654535
2022-04-27	9.50	10.08	9.50	9.95	3840234
2022-04-28	10.02	10.14	9.41	9.67	4918549
2022-04-29	9.71	10.02	9.25	9.29	4747773
2022-05-02	9.21	9.65	9.18	9.60	7239805
2022-05-03	9.61	9.85	9.50	9.80	5117131
2022-05-04	9.82	10.22	9.43	10.18	6990461
2022-05-05	9.72	10.43	9.60	9.78	7193696
2022-05-06	9.66	9.69	8.96	9.09	5108648
2022-05-09	8.93	9.07	8.26	8.37	6177571
2022-05-10	8.70	9.11	8.43	8.60	5724652
2022-05-11	8.51	8.57	7.75	7.94	5338902
2022-05-12	7.80	8.17	7.61	7.89	5385226
2022-05-13	8.16	8.68	7.99	8.39	5858444
2022-05-16	8.40	8.74	8.14	8.50	4531768
2022-05-17	8.70	9.00	8.50	8.90	3294451
2022-05-18	8.68	8.91	8.33	8.52	3226020
2022-05-19	8.50	9.11	8.45	9.03	3978538
2022-05-20	9.11	9.20	8.67	9.10	3201048
2022-05-23	9.14	9.22	8.79	8.90	1815207
2022-05-24	8.83	8.88	8.47	8.57	2337351
2022-05-25	8.60	8.83	8.45	8.80	2200142
2022-05-26	8.81	9.29	8.71	9.05	2618568
2022-05-27	9.11	9.90	9.10	9.76	2740439
2022-05-31	9.68	9.75	9.16	9.31	3424560
2022-06-01	9.34	9.63	9.20	9.44	2219877
2022-06-02	9.37	9.97	9.19	9.90	3060254
2022-06-03	9.82	10.71	9.79	10.45	3699333
2022-06-06	10.60	10.80	10.30	10.41	2575711
2022-06-07	10.35	11.05	10.32	10.79	1889504
2022-06-08	10.76	11.32	10.76	10.88	3194527
2022-06-09	10.75	10.88	10.48	10.49	1539552
2022-06-10	10.31	10.41	9.86	9.86	2635442
2022-06-13	9.43	9.60	9.10	9.35	3281123
2022-06-14	9.40	9.66	9.15	9.45	3130780
2022-06-15	9.53	9.68	9.18	9.30	3667055
2022-06-16	9.11	9.24	8.54	9.12	4555512
2022-06-17	9.19	9.86	9.19	9.62	9358691
2022-06-21	9.74	9.88	9.42	9.45	2989223
2022-06-22	9.26	9.81	9.19	9.49	2834929
2022-06-23	9.56	10.23	9.32	10.17	4470845
2022-06-24	10.25	10.91	10.19	10.76	6847425
2022-06-27	10.84	10.95	10.33	10.88	3449511
2022-06-28	10.88	10.96	10.30	10.46	3796917
2022-06-29	10.44	10.92	10.44	10.81	2125141
2022-06-30	10.62	10.88	10.46	10.58	1908416
2022-07-01	10.59	10.92	10.33	10.84	2533127
2022-07-05	10.64	11.17	10.55	11.14	3045710
2022-07-06	11.10	11.61	11.06	11.23	2538027
2022-07-07	11.26	12.34	11.18	11.98	3895941
2022-07-08	11.78	12.27	11.72	12.08	2923771
2022-07-11	11.99	12.00	11.08	11.13	3323331
2022-07-12	11.09	11.44	10.87	11.24	2994933
2022-07-13	11.06	12.03	10.96	11.97	2943628
2022-07-14	11.88	11.99	11.42	11.49	2962668
2022-07-15	11.66	11.68	11.17	11.65	3435579
2022-07-18	11.83	12.02	11.28	11.36	2262046
2022-07-19	11.54	11.94	11.54	11.83	2048674
2022-07-20	11.79	12.27	11.79	11.93	1883420
2022-07-21	11.86	11.99	11.52	11.65	1269366
2022-07-22	11.73	11.88	11.09	11.11	1833880
2022-07-25	11.20	11.20	10.82	10.90	1930838
2022-07-26	10.76	11.07	10.56	10.79	1918000
2022-07-27	10.82	11.12	10.64	11.05	2253071
2022-07-28	11.02	11.09	10.64	11.00	1536904
2022-07-29	10.93	11.07	10.65	11.02	1837815
2022-08-01	10.91	11.20	10.78	10.84	1838567
2022-08-02	10.78	11.15	10.70	11.12	1490990
2022-08-03	11.29	11.75	11.02	11.15	3178742
2022-08-04	12.71	14.19	12.35	13.74	11757968
2022-08-05	12.93	14.32	12.88	14.05	6071737
2022-08-08	13.97	15.43	13.90	14.21	4674861
2022-08-09	14.10	14.71	13.79	14.45	3504571
2022-08-10	14.69	14.89	14.53	14.76	2007219
2022-08-11	14.79	14.97	14.22	14.37	3294825
2022-08-12	14.60	14.86	14.44	14.64	2788941
2022-08-15	14.57	14.93	14.50	14.81	2346100
2022-08-16	14.78	14.87	14.52	14.63	1965583
2022-08-17	14.59	14.68	14.25	14.25	2152173
2022-08-18	14.34	14.39	14.11	14.33	2109240
2022-08-19	14.05	14.23	13.90	14.13	1843974
2022-08-22	13.98	14.62	13.90	13.98	1864087
2022-08-23	14.04	14.65	13.93	14.45	1968011
2022-08-24	14.31	15.12	14.30	14.81	2234542
2022-08-25	14.99	15.11	14.68	14.79	1304395
2022-08-26	14.91	15.00	14.23	14.26	1967650
2022-08-29	14.01	14.43	13.85	13.95	2058177
2022-08-30	14.00	14.22	13.72	13.83	1443477
2022-08-31	13.89	14.18	13.77	13.90	1732101
2022-09-01	13.79	14.12	13.41	14.10	2448020
2022-09-02	14.24	14.49	13.98	14.07	1982759
2022-09-06	14.04	14.11	13.60	13.62	1953167
2022-09-07	13.60	13.89	13.55	13.83	2263240
2022-09-08	13.84	13.84	13.22	13.73	3193486
2022-09-09	13.80	13.96	13.44	13.45	2413777
2022-09-12	13.46	13.79	13.10	13.78	2124225
2022-09-13	13.39	13.50	13.07	13.17	2879542
2022-09-14	13.22	13.56	13.02	13.49	2017407
2022-09-15	13.44	13.57	12.77	12.83	3459073
2022-09-16	12.55	13.51	12.55	13.15	5559276
2022-09-19	13.04	13.68	12.92	13.58	3263607
2022-09-20	13.56	13.69	13.11	13.37	2487338
2022-09-21	13.50	13.62	13.01	13.05	1577039
2022-09-22	12.93	13.03	12.63	12.70	1403597
2022-09-23	12.50	12.61	12.03	12.36	2264401
2022-09-26	12.34	12.57	12.08	12.11	1658853
2022-09-27	12.41	12.68	12.32	12.52	2146775
2022-09-28	12.65	13.04	12.54	12.91	2131055
2022-09-29	12.74	12.82	12.26	12.36	1630479
2022-09-30	12.35	12.94	12.35	12.60	1710413
2022-10-03	12.86	12.90	12.50	12.80	1780052
2022-10-04	13.18	14.29	13.15	14.07	5406800
2022-10-05	13.83	14.31	13.76	14.14	2982291
2022-10-06	14.14	14.47	13.99	14.20	2125629
2022-10-07	14.06	14.17	13.60	13.66	2048450
2022-10-10	13.62	13.91	13.38	13.69	2244435
2022-10-11	13.67	14.27	13.42	13.79	2196138
2022-10-12	13.79	13.93	13.22	13.83	1881352
2022-10-13	13.30	14.08	13.20	13.91	2444796
2022-10-14	14.20	14.50	13.50	13.53	1632050
2022-10-17	13.63	13.80	13.40	13.69	1702534
2022-10-18	13.97	14.32	13.72	13.81	2656164
2022-10-19	13.71	13.92	13.38	13.53	3016458
2022-10-20	13.61	13.89	13.46	13.54	1575331
2022-10-21	13.65	14.19	13.43	14.14	5324766
2022-10-24	14.20	14.27	13.38	13.78	3138243
2022-10-25	13.80	13.95	13.65	13.67	1798227
2022-10-26	13.70	14.20	13.65	13.87	2310071
2022-10-27	13.95	14.11	13.56	13.60	2423209
2022-10-28	13.70	14.06	13.33	14.04	2891779
2022-10-31	13.96	13.96	13.29	13.35	3213326
2022-11-01	12.16	12.16	11.15	11.86	10619761
2022-11-02	12.50	13.15	12.00	12.02	5043626
2022-11-03	11.94	12.36	11.74	12.03	2868050
2022-11-04	12.11	12.51	12.05	12.44	4029178
2022-11-07	12.44	12.47	11.82	11.83	2498582
2022-11-08	11.90	12.32	11.75	12.12	3085170
2022-11-09	12.09	12.29	11.68	11.74	2308724
2022-11-10	12.26	13.12	12.26	12.96	3792715
2022-11-11	12.85	13.28	12.71	13.17	2441765
2022-11-14	13.15	13.98	13.00	13.71	3427700
2022-11-15	14.00	14.20	13.05	13.24	2797796
2022-11-16	13.22	13.41	12.85	12.89	1813042
2022-11-17	12.71	12.78	12.07	12.22	2110884
2022-11-18	12.49	12.58	12.21	12.43	1784769
2022-11-21	12.45	12.54	12.16	12.49	1931807
2022-11-22	12.56	12.71	12.23	12.70	2064581
2022-11-23	12.72	12.82	12.30	12.39	1177091
2022-11-25	12.31	12.40	12.23	12.28	647845
2022-11-28	12.37	12.62	12.18	12.26	1563258
2022-11-29	12.28	12.65	12.15	12.64	2081981
2022-11-30	12.73	13.42	12.68	13.36	2847473
2022-12-01	13.36	13.49	12.75	12.96	2152185
2022-12-02	12.82	12.93	12.69	12.79	1836167
2022-12-05	12.69	12.75	11.41	11.58	4332407
2022-12-06	11.48	11.49	10.75	10.89	3548606
2022-12-07	10.89	11.12	10.56	10.72	2488420
2022-12-08	10.76	10.95	10.46	10.52	1886233
2022-12-09	10.43	10.66	10.43	10.50	1550127
2022-12-12	10.61	11.14	10.49	11.12	2110210
2022-12-13	11.39	11.47	10.81	11.11	2111203
2022-12-14	11.07	11.32	10.97	11.17	1488509
2022-12-15	10.50	11.42	10.48	10.81	5589340
2022-12-16	10.44	11.01	10.36	10.94	6660095
2022-12-19	10.96	11.06	10.51	10.63	2334103
2022-12-20	10.55	10.90	10.52	10.63	1990224
2022-12-21	10.64	11.01	10.58	10.83	1955364
2022-12-22	10.70	11.20	10.63	11.19	1857006
2022-12-23	11.23	11.54	11.05	11.45	3036709
2022-12-27	11.40	11.47	10.80	10.92	1629546
2022-12-28	10.89	11.04	10.71	10.82	1408517
2022-12-29	10.92	11.35	10.78	11.17	2762209
2022-12-30	11.07	11.52	10.97	11.48	2349899
2023-01-03	11.55	11.62	11.01	11.45	3553549
2023-01-04	11.50	11.99	11.40	11.84	4033310
2023-01-05	11.64	11.79	11.32	11.72	2056017
2023-01-06	11.80	12.08	11.63	11.82	3523552
2023-01-09	11.23	11.36	9.55	10.63	8745861
2023-01-10	10.55	10.81	10.42	10.69	3768188
2023-01-11	10.72	10.72	9.94	10.02	4974998
2023-01-12	10.00	10.34	9.85	10.32	3666529
2023-01-13	10.20	10.46	10.04	10.16	4724688
2023-01-17	10.14	10.19	9.94	10.00	2626791
2023-01-18	10.06	10.37	10.00	10.11	2756489
2023-01-19	10.13	10.34	9.98	10.01	2225452
2023-01-20	10.12	10.48	9.98	10.40	2556952
2023-01-23	10.46	10.74	10.33	10.63	2247631
2023-01-24	10.64	11.11	10.54	11.01	1994561
2023-01-25	10.88	11.03	10.58	10.79	2152985
2023-01-26	10.90	10.94	10.64	10.78	1425269
2023-01-27	10.80	10.98	10.56	10.58	1780525
2023-01-30	10.55	10.63	10.30	10.34	1390862
2023-01-31	10.34	10.60	10.34	10.55	2306142
2023-02-01	10.59	10.65	10.21	10.52	2302496
2023-02-02	10.58	10.86	10.48	10.74	2389002
2023-02-03	10.58	10.80	10.49	10.55	1711715
2023-02-06	10.54	10.67	10.29	10.64	2085561
2023-02-07	10.67	10.74	10.40	10.68	1541381
2023-02-08	10.62	10.75	10.26	10.26	2087870
2023-02-09	10.36	10.52	10.20	10.21	1851827
2023-02-10	10.26	10.35	10.13	10.31	1849634
2023-02-13	10.35	10.35	10.09	10.27	1469657
2023-02-14	10.17	10.43	10.10	10.34	2668930
2023-02-15	10.31	10.34	10.05	10.16	1836417
2023-02-16	10.11	10.16	9.84	9.92	2454628
2023-02-17	9.97	10.20	9.63	10.20	2639658
2023-02-21	8.75	9.10	8.12	8.64	13617724
2023-02-22	9.18	9.85	8.83	9.77	5243178
2023-02-23	9.65	9.73	9.25	9.44	2889854
2023-02-24	9.33	9.33	9.06	9.10	2221132
2023-02-27	9.20	9.20	8.98	9.03	3542998
2023-02-28	9.00	9.14	8.78	8.85	5700047
2023-03-01	8.99	8.99	8.64	8.83	4085794
2023-03-02	8.75	8.91	8.62	8.86	2815898
2023-03-03	8.93	8.95	8.74	8.79	2559189
2023-03-06	8.79	8.90	8.67	8.84	3768344
2023-03-07	8.88	8.90	8.65	8.65	1590419
2023-03-08	8.65	8.70	8.40	8.56	2374702
2023-03-09	8.58	8.62	8.10	8.21	3794202
2023-03-10	8.18	8.31	7.82	8.29	4765183
2023-03-13	8.29	8.54	8.19	8.31	4117916
2023-03-14	8.50	8.60	8.25	8.32	3416751
2023-03-15	8.20	8.61	8.15	8.37	3073419
2023-03-16	8.35	8.43	8.16	8.17	1860629
2023-03-17	8.08	8.18	8.01	8.10	5228519
2023-03-20	8.13	8.13	7.95	8.01	2025939
2023-03-21	8.05	8.24	7.95	8.17	1985937
2023-03-22	8.16	8.24	7.92	7.94	1952360
2023-03-23	7.99	8.32	7.95	8.12	2018254
2023-03-24	8.11	8.57	8.08	8.50	2697773
2023-03-27	8.48	8.57	8.37	8.46	1449501
2023-03-28	8.43	8.65	8.35	8.59	2047314
2023-03-29	8.62	8.69	8.37	8.56	2567977
2023-03-30	8.64	8.71	8.31	8.39	2042436
2023-03-31	8.48	8.56	8.30	8.34	2753210
2023-04-03	8.31	8.49	8.23	8.37	1935368
2023-04-04	8.41	8.43	8.22	8.30	3001508
2023-04-05	8.32	8.58	8.29	8.53	2510366
2023-04-06	8.56	8.78	8.44	8.68	2703038
2023-04-10	8.61	8.80	8.37	8.52	1862880
2023-04-11	8.57	8.58	8.45	8.50	1650442
2023-04-12	8.59	8.62	8.34	8.34	1371309
2023-04-13	8.41	8.61	8.39	8.41	2995633
2023-04-14	8.38	8.38	8.00	8.07	3675010
2023-04-17	8.15	8.26	8.05	8.07	5541934
2023-04-18	7.96	7.97	7.20	7.50	6894296
2023-04-19	7.46	7.54	7.40	7.49	3267129
2023-04-20	7.39	7.55	7.27	7.38	3213746
2023-04-21	7.40	7.55	7.27	7.52	2594862
2023-04-24	7.51	7.61	7.35	7.61	2772778
2023-04-25	7.58	7.59	7.41	7.49	2406952
2023-04-26	7.48	7.69	7.42	7.62	2399490
2023-04-27	7.72	7.75	7.45	7.53	1981430
2023-04-28	7.49	7.67	7.48	7.61	1888742
2023-05-01	7.59	7.63	7.45	7.51	2851464
2023-05-02	7.50	7.55	7.28	7.37	3387925
2023-05-03	8.13	9.07	8.00	8.29	7329351
2023-05-04	8.35	8.53	8.00	8.47	3241976
2023-05-05	8.52	8.62	8.21	8.56	3225354
2023-05-08	8.54	8.62	8.41	8.49	2796562
2023-05-09	8.41	8.66	8.38	8.58	2223863
2023-05-10	8.66	8.82	8.57	8.63	1559651
2023-05-11	8.56	8.59	8.35	8.36	2075383
2023-05-12	8.37	8.45	8.25	8.30	1852503
2023-05-15	8.36	8.91	8.31	8.77	2514847
2023-05-16	8.55	8.55	8.36	8.46	2320492
2023-05-17	8.48	8.66	8.41	8.47	2850624
2023-05-18	8.49	8.49	8.26	8.37	2031949
2023-05-19	8.48	8.51	8.32	8.44	2057008
2023-05-22	8.43	8.62	8.43	8.57	2633709
2023-05-23	8.59	8.92	8.56	8.77	3198256
2023-05-24	8.78	8.78	8.15	8.22	3002987
2023-05-25	8.21	8.21	7.91	7.99	2347503
2023-05-26	7.96	8.11	7.82	8.01	2244089
2023-05-30	7.99	8.12	7.86	7.96	2647470
2023-05-31	8.00	8.30	7.93	8.27	2986800
2023-06-01	8.26	8.50	8.10	8.39	2789446
2023-06-02	8.45	8.49	8.30	8.35	2597862
2023-06-05	8.30	8.44	8.23	8.36	1429670
2023-06-06	8.38	8.60	8.35	8.53	1477801
2023-06-07	8.53	8.83	8.50	8.81	2056106
2023-06-08	8.82	8.96	8.75	8.81	1955846
2023-06-09	8.81	8.89	8.51	8.52	1594717
2023-06-12	8.59	8.66	8.28	8.30	2194302
2023-06-13	8.38	8.46	8.10	8.18	2054452
2023-06-14	8.15	8.18	7.88	7.94	1845117
2023-06-15	8.00	8.04	7.90	7.98	1564369
2023-06-16	8.00	8.00	7.29	7.41	8850150
2023-06-20	7.31	7.39	7.13	7.26	3124344
2023-06-21	7.25	7.30	6.94	7.10	4848119
2023-06-22	7.10	7.14	6.96	7.00	3271985
2023-06-23	6.92	7.10	6.87	7.01	4272888
2023-06-26	7.00	7.10	6.93	7.00	1727772
2023-06-27	6.98	7.09	6.87	7.05	1941209
2023-06-28	7.10	7.19	6.99	7.14	2196688
2023-06-29	7.15	7.15	6.94	6.96	2157983
2023-06-30	7.00	7.09	6.92	7.04	2565599
2023-07-03	7.01	7.09	6.99	7.05	1145000
2023-07-05	7.05	7.08	6.92	7.04	2052701
2023-07-06	6.97	7.01	6.82	6.96	2158194
2023-07-07	6.92	7.12	6.92	6.98	1349340
2023-07-10	6.96	7.40	6.94	7.37	3126665
2023-07-11	7.36	7.40	7.17	7.19	1852523
2023-07-12	7.28	7.28	7.15	7.18	1168717
2023-07-13	7.65	7.74	7.31	7.35	4248339
2023-07-14	7.35	7.35	7.01	7.13	1744403
2023-07-17	7.13	7.40	7.11	7.19	2884976
2023-07-18	7.15	7.28	7.10	7.17	1470045
2023-07-19	7.24	7.47	7.24	7.36	2175625
2023-07-20	7.36	7.53	7.15	7.17	2067523
2023-07-21	7.24	7.54	7.22	7.47	1840772
2023-07-24	7.48	7.56	7.31	7.36	1404041
2023-07-25	7.34	7.74	7.33	7.64	1790843
2023-07-26	7.64	7.93	7.59	7.92	2749285
2023-07-27	7.95	7.95	7.71	7.75	5806028
2023-07-28	7.65	7.88	7.57	7.68	1997347
2023-07-31	7.67	7.67	7.35	7.39	2273656
2023-08-01	7.57	7.57	6.94	6.97	3732560
2023-08-02	6.87	7.11	6.78	6.95	5165668
2023-08-03	7.18	7.50	6.91	7.08	5631995
2023-08-04	7.37	7.87	6.99	7.60	5265037
2023-08-07	7.60	7.63	6.68	6.71	4687160
2023-08-08	6.76	7.08	6.62	7.02	2652978
2023-08-09	7.06	7.10	6.90	6.99	1956880
2023-08-10	6.98	7.14	6.95	7.07	1733238
2023-08-11	7.04	7.18	6.91	6.97	1986895
2023-08-14	6.90	7.19	6.79	7.14	1490735
2023-08-15	7.15	7.17	6.89	6.94	1831643
2023-08-16	6.90	7.06	6.90	6.92	1773979
2023-08-17	6.91	7.02	6.73	7.00	2506792
2023-08-18	6.94	7.14	6.92	7.12	2552892
2023-08-21	7.09	7.59	7.07	7.51	3008617
2023-08-22	7.51	7.58	7.20	7.25	1811866
2023-08-23	7.31	7.41	7.09	7.12	2956659
2023-08-24	7.10	7.30	7.03	7.24	1969979
2023-08-25	7.27	7.37	7.17	7.24	1745357
2023-08-28	7.26	7.36	7.15	7.27	1143140
2023-08-29	7.23	7.24	7.09	7.09	1152705
2023-08-30	7.09	7.09	6.86	6.94	2528253
2023-08-31	6.92	7.26	6.92	7.11	2289679
2023-09-01	7.21	7.42	7.16	7.28	1690290
2023-09-05	7.16	7.27	6.90	7.05	2197520
2023-09-06	7.05	7.14	6.87	7.00	1416401
2023-09-07	6.99	6.99	6.73	6.85	2331485
2023-09-08	6.88	7.21	6.84	7.08	2026506
2023-09-11	6.88	6.88	6.88	6.88	2200
2023-09-12	6.80	7.10	6.74	6.94	2793936
2023-09-13	6.91	6.95	6.68	6.88	3045709
2023-09-14	6.90	6.98	6.75	6.92	2419101
2023-09-15	6.94	6.94	6.72	6.85	5206464
2023-09-18	7.20	7.58	7.15	7.53	6300312
2023-09-19	7.50	7.82	7.45	7.65	2694968
2023-09-20	7.66	7.70	7.08	7.11	2046161
2023-09-21	7.05	7.25	6.95	7.16	1708381
2023-09-22	7.21	7.37	7.07	7.35	1949900
2023-09-25	7.30	7.57	7.18	7.37	3095848
2023-09-26	7.36	7.59	7.30	7.35	2110371
2023-09-27	7.33	7.54	7.20	7.52	2053206
2023-09-28	7.55	7.64	7.13	7.24	2129707
2023-09-29	7.30	7.34	7.04	7.08	1289041
2023-10-02	7.01	7.06	6.69	6.77	2671135
2023-10-03	6.75	6.77	6.20	6.42	2691069
2023-10-04	6.37	6.43	6.22	6.25	1838340
2023-10-05	6.18	6.64	6.08	6.63	2571236
2023-10-06	6.45	6.57	6.31	6.32	1441034
2023-10-09	6.29	6.34	6.11	6.15	1371784
2023-10-10	6.10	6.42	6.06	6.40	1656014
2023-10-11	6.42	6.47	6.20	6.40	2478678
2023-10-12	6.32	6.35	5.97	5.98	2970035
2023-10-13	5.93	6.07	5.81	5.94	2577605
2023-10-16	5.94	5.98	5.72	5.94	7569058
2023-10-17	5.90	6.18	5.83	5.86	10932886
2023-10-18	5.80	6.01	5.72	5.86	8378657
2023-10-19	5.80	5.85	5.55	5.72	1882952
2023-10-20	5.74	5.98	5.68	5.88	1472072
2023-10-23	5.70	5.94	5.64	5.76	1880869
2023-10-24	5.83	5.89	5.65	5.70	4329189
2023-10-25	5.61	5.69	5.40	5.47	1962939
2023-10-26	5.51	5.58	5.38	5.46	2416048
2023-10-27	5.47	5.55	5.23	5.31	2861077
2023-10-30	5.36	5.49	5.33	5.49	2619402
2023-10-31	5.44	5.56	5.42	5.49	2055796
2023-11-01	5.49	5.74	5.44	5.73	4438971
2023-11-02	5.93	5.93	5.21	5.64	4642761
2023-11-03	5.81	6.59	5.77	6.04	5848953
2023-11-06	6.19	6.27	5.92	5.93	3316263
2023-11-07	5.86	6.21	5.86	6.07	2328388
2023-11-08	6.05	6.05	5.42	5.47	2943874
2023-11-09	5.50	5.50	4.99	5.01	3237455
2023-11-10	5.05	5.09	4.83	4.98	4060978
2023-11-13	4.97	5.16	4.88	5.15	2086808
2023-11-14	5.35	5.44	5.15	5.32	4069444
2023-11-15	5.26	5.53	5.21	5.21	2595242
2023-11-16	5.20	5.24	4.89	5.14	3571447
2023-11-17	5.18	5.39	5.07	5.35	2730294
2023-11-20	5.40	5.52	5.18	5.40	2259113
2023-11-21	5.32	5.37	5.08	5.10	2104354
2023-11-22	5.14	5.38	5.10	5.37	2071198
2023-11-24	5.36	5.64	5.33	5.52	1241089
2023-11-27	5.48	5.50	5.26	5.32	2430343
2023-11-28	5.29	5.39	5.14	5.39	2161852
2023-11-29	5.49	5.65	5.37	5.43	2499905
2023-11-30	5.52	5.92	5.50	5.88	3246876
2023-12-01	5.93	6.17	5.73	6.15	4408161
2023-12-04	6.20	6.35	6.03	6.19	2562532
2023-12-05	6.12	6.38	6.04	6.13	3230490
2023-12-06	5.50	5.71	4.98	5.51	16187574
2023-12-07	5.54	6.00	5.42	5.67	9863925
2023-12-08	5.65	5.82	5.59	5.69	5120367
2023-12-11	5.85	5.85	5.25	5.39	6915786
2023-12-12	5.38	6.09	5.29	5.95	10321588
2023-12-13	5.93	6.30	5.72	6.30	7369412
2023-12-14	6.43	6.58	6.32	6.43	7179369
2023-12-15	6.47	6.48	6.04	6.19	10631855
2023-12-18	6.16	6.26	6.03	6.07	2423747
2023-12-19	6.11	6.27	5.99	6.05	4919281
2023-12-20	5.97	6.00	5.61	5.64	3177680
2023-12-21	5.73	5.85	5.67	5.76	2408074
2023-12-22	5.82	6.07	5.78	5.94	2518403
2023-12-26	6.02	6.17	5.93	6.08	3058020
2023-12-27	6.08	6.19	5.96	6.19	3096800
2023-12-28	6.18	6.27	6.03	6.09	2584956
2023-12-29	6.09	6.10	5.99	5.99	2151657
2024-01-02	5.95	6.28	5.81	6.07	2879253
2024-01-03	6.00	6.05	5.85	6.00	3700006
2024-01-04	6.05	6.54	6.05	6.46	4016721
2024-01-05	6.36	6.37	6.09	6.09	2651387
2024-01-08	6.30	7.65	6.12	7.65	12028295
2024-01-09	7.56	7.69	7.39	7.44	5298194
2024-01-10	7.54	7.75	6.75	6.88	5384242
2024-01-11	6.76	6.84	6.43	6.47	4582128
2024-01-12	6.51	6.66	6.23	6.35	3061020
2024-01-16	6.22	6.25	5.93	6.09	2915445
2024-01-17	5.97	6.04	5.88	5.96	2751832
2024-01-18	5.95	5.97	5.68	5.76	2243850
2024-01-19	5.75	5.75	5.60	5.67	2784349
2024-01-22	5.71	5.85	5.39	5.62	4066257
2024-01-23	5.74	5.76	5.36	5.50	2587805
2024-01-24	5.57	5.59	5.40	5.40	2160397
2024-01-25	5.43	5.61	5.38	5.45	2257073
2024-01-26	5.49	5.62	5.42	5.44	2583512
2024-01-29	5.42	5.70	5.25	5.67	2259504
2024-01-30	5.66	5.66	5.48	5.50	1946616
2024-01-31	5.50	5.62	5.30	5.30	1793222
2024-02-01	5.36	5.39	5.22	5.28	2024829
2024-02-02	5.25	5.25	4.95	5.08	2998876
2024-02-05	5.04	5.15	4.93	5.14	1957668
2024-02-06	5.09	5.52	5.02	5.51	2478513
2024-02-07	5.50	5.54	5.29	5.30	2918648
2024-02-08	5.29	5.38	5.16	5.32	1886319
2024-02-09	5.39	5.87	5.32	5.85	4473014
2024-02-12	5.89	6.35	5.87	5.95	5453552
2024-02-13	5.69	5.71	5.31	5.32	3534429
2024-02-14	5.37	5.59	5.20	5.57	4167539
2024-02-15	5.63	5.88	5.53	5.64	3684807
2024-02-16	5.55	5.98	5.49	5.92	2661264
2024-02-20	5.75	5.95	5.71	5.82	2424091
2024-02-21	5.76	5.79	5.54	5.65	1906637
2024-02-22	5.65	5.89	5.54	5.82	1868590
2024-02-23	5.81	5.87	5.61	5.71	2729753
2024-02-26	5.70	6.03	5.64	5.79	4006044
2024-02-27	5.89	6.04	5.65	5.87	3695522
2024-02-28	5.77	6.02	5.69	5.71	3397367
2024-02-29	5.85	5.93	5.60	5.63	3442654
2024-03-01	5.67	5.89	5.61	5.62	3034227
2024-03-04	5.62	5.68	5.40	5.51	2261314
2024-03-05	5.47	5.52	5.31	5.41	1933228
2024-03-06	5.45	5.53	5.16	5.21	4065402
2024-03-07	5.25	5.25	5.13	5.18	2199477
2024-03-08	5.27	5.56	5.23	5.43	2633122
2024-03-11	5.47	5.58	5.30	5.32	2948373
2024-03-12	5.31	5.31	5.04	5.14	3063128
2024-03-13	5.14	5.26	5.07	5.14	2635010
2024-03-14	5.10	5.10	4.82	4.89	4062075
2024-03-15	4.87	5.12	4.85	5.00	10245079
2024-03-18	5.00	5.18	4.89	5.07	4350738
2024-03-19	5.06	5.43	5.04	5.36	3119439
2024-03-20	5.31	5.49	5.17	5.47	3180831
2024-03-21	5.50	5.87	5.45	5.49	2726058
2024-03-22	5.51	5.51	5.01	5.01	3296041
2024-03-25	5.00	5.08	4.84	4.91	2828319
2024-03-26	5.01	5.15	4.99	5.01	3159988
2024-03-27	5.04	5.21	4.97	5.15	2990374
2024-03-28	5.20	5.34	5.06	5.08	3491454
2024-04-01	5.04	5.09	4.91	5.05	4874775
2024-04-02	4.95	5.01	4.68	4.69	4211009
2024-04-03	4.71	4.77	4.60	4.73	3058512
2024-04-04	4.76	4.84	4.58	4.60	2736551
2024-04-05	4.56	4.66	4.45	4.60	1784555
2024-04-08	4.62	4.67	4.54	4.61	1604592
2024-04-09	4.61	4.88	4.61	4.80	1973613
2024-04-10	4.64	4.91	4.56	4.87	2915235
2024-04-11	4.93	5.12	4.82	5.10	3304258
2024-04-12	5.10	5.16	4.70	4.77	4525575
2024-04-15	4.78	4.79	4.59	4.67	2496660
2024-04-16	4.61	4.72	4.54	4.61	1979399
2024-04-17	4.65	4.79	4.57	4.58	4055194
2024-04-18	4.60	4.71	4.49	4.50	2959857
2024-04-19	4.50	4.59	4.27	4.43	4693501
2024-04-22	4.43	4.57	4.39	4.41	2557483
2024-04-23	4.44	4.63	4.37	4.38	4236664
2024-04-24	4.37	4.42	4.18	4.21	4409981
2024-04-25	4.15	4.17	4.03	4.16	2735562
2024-04-26	4.21	4.26	4.11	4.16	2310948
2024-04-29	4.20	4.35	4.15	4.27	3025290
2024-04-30	4.20	4.26	4.11	4.13	2938175
2024-05-01	4.18	4.77	4.15	4.57	5163760
2024-05-02	4.61	4.68	4.41	4.48	2532224
2024-05-03	4.59	4.67	4.42	4.45	2737172
2024-05-06	5.00	5.47	4.75	5.27	8898733
2024-05-07	5.39	5.70	5.23	5.26	6215852
2024-05-08	5.18	5.42	5.04	5.10	3789588
2024-05-09	5.14	5.35	5.06	5.34	3357148
2024-05-10	5.38	5.78	5.23	5.32	3502122
2024-05-13	5.47	5.69	5.34	5.63	3309808
2024-05-14	5.72	6.00	5.35	5.36	2730629
2024-05-15	5.93	6.56	5.90	6.36	10487304
2024-05-16	6.40	6.59	6.15	6.47	5106166
2024-05-17	6.43	6.56	6.22	6.28	4378855
2024-05-20	6.21	6.42	6.05	6.13	3621480
2024-05-21	6.05	6.48	6.02	6.42	3348299
2024-05-22	6.59	6.89	6.55	6.66	4821537
2024-05-23	6.67	6.67	6.28	6.33	3325563
2024-05-24	6.38	6.45	6.11	6.13	2147600
2024-05-28	6.20	6.29	5.97	6.19	3690555
2024-05-29	6.11	6.23	6.05	6.15	3061873
2024-05-30	6.29	6.59	6.18	6.57	4174247
2024-05-31	6.63	6.82	6.43	6.46	3831914
2024-06-03	6.66	6.99	6.50	6.79	3899292
2024-06-04	6.77	6.90	6.67	6.74	2682039
2024-06-05	6.75	6.86	6.65	6.79	2857133
2024-06-06	6.75	6.76	6.41	6.44	3516083
2024-06-07	6.34	6.43	6.13	6.31	3291259
2024-06-10	6.25	6.56	6.10	6.52	3286542
2024-06-11	6.45	6.50	6.23	6.48	2610585
2024-06-12	6.69	6.76	6.22	6.30	2446931
2024-06-13	6.30	6.40	6.11	6.23	2614013
2024-06-14	6.13	6.20	6.00	6.17	2941111
2024-06-17	6.12	6.25	5.99	6.24	3520141
2024-06-18	6.22	6.23	6.00	6.00	2547018
2024-06-20	5.98	6.20	5.92	6.15	2500413
2024-06-21	6.18	6.55	6.18	6.42	15477239
2024-06-24	6.46	6.58	6.24	6.27	2244271
2024-06-25	6.26	6.28	6.06	6.08	1783086
2024-06-26	6.01	6.24	6.00	6.18	2353617
2024-06-27	6.21	6.28	6.07	6.11	1737242
2024-06-28	6.15	6.21	6.02	6.18	8094588
2024-07-01	6.20	6.73	6.17	6.67	4006952
2024-07-02	6.66	6.82	6.54	6.55	2712280
2024-07-03	6.63	6.75	6.41	6.41	1371135
2024-07-05	6.40	6.55	6.36	6.52	1404452
2024-07-08	6.59	6.65	6.39	6.42	3662805
2024-07-09	6.42	6.57	6.39	6.48	1863970
2024-07-10	6.50	6.52	6.36	6.49	2312890
2024-07-11	6.66	7.16	6.64	7.04	4153092
2024-07-12	7.14	7.23	7.00	7.15	2437258
2024-07-15	7.21	7.44	7.15	7.18	3270527
2024-07-16	7.27	7.64	7.26	7.63	3156651
2024-07-17	7.34	7.66	7.26	7.27	4225906
2024-07-18	7.27	7.31	7.04	7.05	2816989
2024-07-19	7.09	7.28	7.02	7.14	1629652
2024-07-22	7.20	7.45	7.12	7.42	2087964
2024-07-23	7.36	7.61	7.29	7.47	2359797
2024-07-24	7.37	7.57	7.32	7.40	1538290
2024-07-25	7.42	7.75	7.37	7.55	3031259
2024-07-26	7.69	7.87	7.52	7.85	2359725
2024-07-29	7.87	7.93	7.48	7.52	2782199
2024-07-30	7.50	7.62	7.34	7.40	2310439
2024-07-31	7.48	7.49	7.25	7.28	2105623
2024-08-01	7.28	7.37	7.01	7.11	2147048
2024-08-02	6.55	7.11	6.55	7.02	3767676
2024-08-05	6.68	7.61	6.49	7.51	6365818
2024-08-06	7.60	7.90	7.36	7.87	3850863
2024-08-07	8.00	8.00	7.34	7.44	3933311
2024-08-08	7.53	7.97	7.37	7.97	2532401
2024-08-09	7.99	8.09	7.61	7.63	2179196
2024-08-12	7.67	7.75	7.47	7.73	2495938
2024-08-13	7.76	7.93	7.70	7.89	1404546
2024-08-14	7.98	7.98	7.78	7.86	1304168
2024-08-15	7.94	8.04	7.57	7.63	2019738
2024-08-16	7.61	7.67	7.50	7.64	1483708
2024-08-19	7.65	7.86	7.61	7.86	1517708
2024-08-20	7.81	7.84	7.64	7.82	1555201
2024-08-21	7.86	8.05	7.83	8.01	1838429
2024-08-22	8.01	8.02	7.82	7.93	2038984
2024-08-23	7.94	8.15	7.88	8.10	2232045
2024-08-26	8.16	8.27	7.99	8.23	2016737
2024-08-27	8.20	8.25	7.98	8.23	1498543
2024-08-28	8.25	8.63	8.19	8.55	2177634
2024-08-29	8.57	8.84	8.49	8.63	1707031
2024-08-30	8.66	8.82	8.56	8.69	1743807
2024-09-03	8.61	8.88	8.24	8.25	2350841
2024-09-04	8.21	8.34	8.01	8.28	2829246
2024-09-05	8.31	8.31	8.00	8.13	1181731
2024-09-06	8.15	8.25	7.91	7.98	1287010
2024-09-09	8.00	8.01	7.63	7.67	1615812
2024-09-10	7.67	7.91	7.55	7.72	1424913
2024-09-11	7.68	7.77	7.55	7.73	1381718
2024-09-12	7.76	7.80	7.57	7.75	1205630
2024-09-13	7.86	7.97	7.82	7.92	1004607
2024-09-16	7.95	8.05	7.79	7.91	1850283
2024-09-17	7.99	8.01	7.89	7.92	1367357
2024-09-18	7.94	8.25	7.91	7.96	1754233
2024-09-19	8.17	8.30	8.00	8.15	1924960
2024-09-20	8.15	8.19	7.97	8.11	3631767
2024-09-23	8.15	8.15	7.67	7.79	2129456
2024-09-24	7.82	7.83	7.57	7.63	1905452
2024-09-25	7.64	7.64	7.48	7.55	1882815
2024-09-26	7.64	7.68	7.54	7.58	1300523
2024-09-27	7.64	7.76	7.55	7.62	1643031
2024-09-30	7.57	7.89	7.48	7.60	2770833
2024-10-01	7.58	7.58	7.26	7.38	1926443
2024-10-02	7.33	7.50	7.24	7.38	1561741
2024-10-03	7.33	7.44	7.28	7.42	1071135
2024-10-04	7.55	7.63	7.44	7.58	1049922
2024-10-07	7.57	7.62	7.35	7.44	995230
2024-10-08	7.51	7.52	7.18	7.20	1578660
2024-10-09	7.17	7.25	7.04	7.25	1303394
2024-10-10	7.18	7.21	7.01	7.12	2423109
2024-10-11	7.08	7.47	7.08	7.43	1985305
2024-10-14	7.45	7.47	7.24	7.46	1477083
2024-10-15	7.49	7.72	7.39	7.48	1329607
2024-10-16	7.51	7.63	7.39	7.57	1034092
2024-10-17	7.59	7.59	7.42	7.49	1099149
2024-10-18	7.54	7.63	7.44	7.62	1264827
2024-10-21	7.58	7.66	7.45	7.52	1597606
2024-10-22	7.44	8.17	7.44	7.95	2939445
2024-10-23	7.92	8.12	7.88	8.06	1701820
2024-10-24	8.08	8.24	7.97	8.18	1829046
2024-10-25	8.19	8.23	7.95	7.95	1443074
2024-10-28	7.99	8.23	7.98	8.15	1484277
2024-10-29	8.11	8.17	8.00	8.12	1120041
2024-10-30	8.02	8.37	7.97	8.37	1438870
2024-10-31	8.31	8.38	7.99	8.01	1963241
2024-11-01	8.03	8.44	8.00	8.43	2888445
2024-11-04	7.77	7.96	6.85	7.35	11279334
2024-11-05	7.38	7.44	7.03	7.06	4087825
2024-11-06	7.19	7.74	7.10	7.73	3501643
2024-11-07	7.70	7.88	7.51	7.67	2337089
2024-11-08	7.55	7.84	7.52	7.78	1573346
2024-11-11	7.87	8.25	7.87	8.19	1825838
2024-11-12	8.16	8.24	7.78	7.82	1695727
2024-11-13	7.92	8.00	7.63	7.64	1308093
2024-11-14	7.68	7.74	7.40	7.45	1876548
2024-11-15	7.50	7.52	6.93	7.03	2831577
2024-11-18	7.05	7.14	6.92	7.06	1712941
2024-11-19	7.06	7.32	7.00	7.21	1591158
2024-11-20	7.16	7.51	7.09	7.30	1643106
2024-11-21	7.30	7.51	7.02	7.49	1948148
2024-11-22	7.46	7.66	7.42	7.60	1977442
2024-11-25	7.60	7.69	7.24	7.27	3860355
2024-11-26	7.27	7.54	7.17	7.49	1432113
2024-11-27	7.54	7.63	7.43	7.50	1056322
2024-11-29	7.50	7.53	7.36	7.50	773932
2024-12-02	7.45	7.52	7.21	7.38	1438809
2024-12-03	7.32	7.43	7.14	7.19	1883666
2024-12-04	7.20	7.56	7.11	7.33	1805207
2024-12-05	7.39	7.93	7.34	7.84	2770578
2024-12-06	7.89	8.16	7.60	7.61	1687057
2024-12-09	7.60	7.80	7.55	7.73	1434081
2024-12-10	7.75	8.00	7.68	7.93	1770377
2024-12-11	7.90	8.08	7.83	7.86	1466209
2024-12-12	7.83	7.90	7.58	7.60	1440018
2024-12-13	7.56	7.63	7.44	7.53	1597453
2024-12-16	7.41	7.54	7.21	7.46	2605868
2024-12-17	7.23	7.62	7.20	7.49	1560506
2024-12-18	7.47	7.59	7.15	7.31	2341868
2024-12-19	7.34	7.48	7.22	7.39	2017592
2024-12-20	7.25	7.60	7.25	7.57	5070885
2024-12-23	7.57	7.82	7.38	7.78	1523751
2024-12-24	7.73	7.84	7.60	7.67	753880
2024-12-26	7.65	7.83	7.62	7.72	1240701
2024-12-27	7.65	7.79	7.59	7.71	998329
2024-12-30	7.65	7.71	7.48	7.53	1448179
2024-12-31	7.60	7.70	7.46	7.52	1513767
2025-01-02	7.59	8.10	7.48	7.83	3106778
2025-01-03	7.87	8.02	7.69	7.70	1267149
2025-01-06	7.64	8.08	7.64	7.83	1629746
2025-01-07	7.83	8.23	7.80	8.14	1747511
2025-01-08	8.11	8.29	7.99	8.05	2145456
2025-01-10	8.49	8.49	7.53	7.67	4743967
2025-01-13	7.77	8.00	7.54	7.93	2690683
2025-01-14	7.97	8.02	7.22	7.23	2529179
2025-01-15	7.45	7.47	7.16	7.23	2365796
2025-01-16	7.21	7.28	6.98	7.06	2519104
2025-01-17	7.04	7.49	6.96	7.45	3964020
2025-01-21	7.50	7.79	7.41	7.61	3125231
2025-01-22	7.59	7.67	7.46	7.62	1829473
2025-01-23	7.58	7.75	7.45	7.73	2861091
2025-01-24	7.64	7.85	7.55	7.64	2197248
2025-01-27	7.60	8.09	7.53	8.01	3109428
2025-01-28	8.01	8.07	7.90	7.93	1747828
2025-01-29	7.92	8.10	7.85	8.02	1850230
2025-01-30	8.08	8.14	7.80	7.87	2221776
2025-01-31	7.86	8.04	7.82	7.90	1861865
2025-02-03	7.72	7.73	7.54	7.62	2184768
2025-02-04	7.59	8.13	7.57	8.09	2370866
2025-02-05	8.16	9.00	8.15	8.61	3721595
2025-02-06	8.64	8.87	8.50	8.73	3178056
2025-02-07	8.74	8.87	8.59	8.72	2342101
2025-02-10	8.69	8.80	8.53	8.63	1813639
2025-02-11	8.57	9.00	8.54	8.99	3116240
2025-02-12	8.91	9.00	8.72	8.78	2516997
2025-02-13	8.87	8.90	8.63	8.82	3654268
2025-02-14	8.83	9.11	8.72	9.05	5148611
2025-02-18	9.10	9.45	9.09	9.36	5333059
2025-02-19	9.34	9.48	9.31	9.39	4826716
2025-02-20	9.39	9.50	9.29	9.39	3415370
2025-02-21	9.50	9.50	9.16	9.21	5555579
2025-02-24	8.87	8.96	7.95	8.29	6078563
2025-02-25	8.44	8.44	7.94	8.28	3672940
2025-02-26	8.32	8.57	8.15	8.36	3416407
2025-02-27	8.36	8.67	8.28	8.47	4430582
2025-02-28	8.46	8.66	8.41	8.61	4230648
2025-03-03	8.58	8.80	8.45	8.54	4851886
2025-03-04	8.14	8.39	7.67	8.31	6622909
2025-03-05	8.30	8.36	7.91	8.05	4695540
2025-03-06	7.93	8.04	7.74	7.86	4536996
2025-03-07	7.86	7.97	7.59	7.69	4111560
2025-03-10	7.55	7.63	7.25	7.38	4362281
2025-03-11	7.38	7.67	7.20	7.54	4836860
2025-03-12	7.65	7.95	7.59	7.71	3696647
2025-03-13	7.68	7.74	7.50	7.54	2602099
2025-03-14	7.59	7.74	7.57	7.70	2718965
2025-03-17	7.70	7.82	7.52	7.74	2759509
2025-03-18	7.70	7.74	7.53	7.64	3258563
2025-03-19	7.65	7.69	7.44	7.63	2707721
2025-03-20	7.53	7.71	7.53	7.69	2948893
2025-03-21	7.62	8.10	7.60	7.98	4928489
2025-03-24	8.09	8.12	7.94	8.05	3481017
2025-03-25	8.04	8.11	7.85	8.07	3783246
2025-03-26	8.04	8.05	7.75	7.80	2458550
2025-03-27	7.83	7.88	7.75	7.83	1289228
2025-03-28	7.82	7.93	7.69	7.86	1792596
2025-03-31	7.71	7.71	7.47	7.50	2216033
2025-04-01	7.46	7.49	7.22	7.25	2249864
2025-04-02	7.20	7.44	7.15	7.43	2224035
2025-04-03	7.27	7.42	7.16	7.33	3074280
2025-04-04	7.12	7.18	6.77	6.83	3508239
2025-04-07	6.50	7.05	6.43	6.79	4369629
2025-04-08	7.07	7.08	6.37	6.47	3075620
2025-04-09	6.30	7.04	6.13	6.77	4598585
2025-04-10	6.57	6.58	6.02	6.41	4096536
2025-04-11	6.33	6.85	6.33	6.82	3113766
2025-04-14	6.97	7.07	6.80	7.04	3158604
2025-04-15	6.99	7.41	6.96	7.40	3145366
2025-04-16	7.39	7.40	7.08	7.22	3555234
2025-04-17	7.17	7.51	7.14	7.40	3353921
2025-04-21	7.32	7.76	7.25	7.53	3991925
2025-04-22	7.61	7.98	7.51	7.82	4264161
2025-04-23	7.97	8.18	7.94	7.96	3575445
2025-04-24	7.95	8.23	7.90	8.22	3307007
2025-04-25	8.18	8.47	8.17	8.39	3208225
2025-04-28	8.49	8.49	8.23	8.32	3558417
2025-04-29	8.43	8.62	8.39	8.44	4967980
2025-04-30	8.36	8.93	8.28	8.85	4793621
2025-05-01	8.85	9.04	8.68	8.72	2982611

Explore More About BCRX

Coins representing dividend payouts and trends

BCRX Dividend History

Discover BioCryst Pharmaceuticals Inc'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

BCRX Stock Split History

Discover BioCryst Pharmaceuticals Inc'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

BCRX Historical Prices

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

Web Analytics