ELP Historical Prices

Summary

Key Stock Metrics

5.72

(December 18, 2024)

52-Week Low

9.09

(May 29, 2025)

52-Week High

11.82

(April 5, 2011)

All-Time High

8.90

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-03	4.20	4.20	3.88	3.93	458750
1998-06-04	3.88	3.98	3.75	3.98	243250
1998-06-05	4.03	4.05	3.98	3.98	887750
1998-06-08	3.98	3.98	3.80	3.90	205750
1998-06-09	3.98	3.98	3.80	3.88	482500
1998-06-10	3.65	3.83	3.60	3.63	153250
1998-06-11	3.65	3.65	3.25	3.45	192250
1998-06-12	3.35	3.43	3.33	3.38	163000
1998-06-15	3.40	3.40	3.10	3.10	377500
1998-06-16	3.25	3.30	3.13	3.25	572000
1998-06-17	3.45	3.65	3.45	3.65	918500
1998-06-18	3.65	3.65	3.53	3.55	862500
1998-06-19	3.55	3.75	3.55	3.73	182000
1998-06-22	3.78	3.78	3.63	3.75	485000
1998-06-23	3.75	3.80	3.73	3.75	258500
1998-06-24	3.70	3.78	3.63	3.78	128000
1998-06-25	3.75	3.80	3.53	3.53	350000
1998-06-26	3.60	3.60	3.43	3.48	192250
1998-06-29	3.53	3.70	3.53	3.60	117250
1998-06-30	3.55	3.80	3.55	3.70	154500
1998-07-01	3.75	3.75	3.65	3.73	98750
1998-07-02	3.70	3.70	3.60	3.68	1393500
1998-07-06	3.68	3.98	3.68	3.98	442500
1998-07-07	4.00	4.35	4.00	4.30	1943250
1998-07-08	4.30	4.30	4.23	4.25	438750
1998-07-09	4.25	4.35	4.20	4.30	905250
1998-07-10	4.30	4.30	4.25	4.25	189000
1998-07-13	4.25	4.30	4.15	4.15	117000
1998-07-14	4.13	4.50	4.13	4.50	956250
1998-07-15	4.50	4.60	4.48	4.55	1064500
1998-07-16	4.60	4.80	4.55	4.80	640000
1998-07-17	4.85	4.90	4.75	4.75	1774500
1998-07-20	4.75	4.75	4.65	4.65	6500
1998-07-21	4.70	4.80	4.55	4.55	190750
1998-07-22	4.55	4.55	4.43	4.45	1584000
1998-07-23	4.43	4.48	4.40	4.43	185500
1998-07-24	4.48	4.48	4.30	4.30	292750
1998-07-27	4.30	4.30	3.98	4.00	982750
1998-07-28	4.05	4.15	4.00	4.05	299750
1998-07-29	4.10	4.40	4.05	4.40	2127500
1998-07-30	4.38	4.48	4.38	4.45	634750
1998-07-31	4.48	4.48	4.30	4.35	299750
1998-08-03	4.33	4.33	4.20	4.25	82750
1998-08-04	4.23	4.23	4.00	4.08	358750
1998-08-05	4.05	4.10	4.03	4.03	299250
1998-08-06	4.08	4.08	4.00	4.05	159500
1998-08-07	4.03	4.05	3.88	3.90	281500
1998-08-10	3.85	3.85	3.53	3.60	578500
1998-08-11	3.55	3.55	3.15	3.25	575750
1998-08-12	3.30	3.40	3.25	3.28	813250
1998-08-13	3.30	3.38	3.25	3.38	288250
1998-08-14	3.40	3.45	3.30	3.40	349250
1998-08-17	3.35	3.35	3.25	3.30	290250
1998-08-18	3.35	3.35	3.10	3.25	379250
1998-08-19	3.30	3.30	3.05	3.18	1091250
1998-08-20	3.00	3.00	2.80	2.90	680750
1998-08-21	2.85	2.85	2.45	2.65	351000
1998-08-24	2.70	2.75	2.55	2.58	155750
1998-08-25	2.65	2.65	2.55	2.55	405000
1998-08-26	2.55	2.60	2.30	2.40	453000
1998-08-27	2.35	2.38	2.10	2.15	113750
1998-08-28	2.15	2.20	2.08	2.20	298750
1998-08-31	2.20	2.25	2.18	2.20	310500
1998-09-01	2.20	2.38	2.20	2.30	400500
1998-09-02	2.35	2.48	2.10	2.13	1327500
1998-09-03	2.13	2.13	1.90	1.95	1818750
1998-09-04	1.98	2.00	1.55	1.60	1731250
1998-09-08	1.65	1.73	1.50	1.53	2011750
1998-09-09	1.53	1.53	1.40	1.45	1631250
1998-09-10	1.30	1.33	1.18	1.28	2609750
1998-09-11	1.30	1.45	1.30	1.40	1945750
1998-09-14	1.45	1.60	1.35	1.58	938500
1998-09-15	1.63	2.15	1.58	2.08	2374750
1998-09-16	2.20	2.33	2.08	2.15	1474500
1998-09-17	1.90	2.10	1.88	2.05	918250
1998-09-18	2.05	2.30	2.05	2.30	271250
1998-09-21	2.25	2.25	2.00	2.15	367750
1998-09-22	2.20	2.55	2.20	2.48	1698750
1998-09-23	2.60	3.00	2.55	2.98	902750
1998-09-24	3.25	3.25	2.70	2.75	834500
1998-09-25	2.70	2.70	2.50	2.63	354500
1998-09-28	2.75	2.80	2.65	2.68	341750
1998-09-29	2.75	2.75	2.63	2.75	331750
1998-09-30	2.68	2.68	2.53	2.55	157500
1998-10-01	2.40	2.48	2.20	2.40	364750
1998-10-02	2.45	2.53	2.35	2.45	738500
1998-10-05	2.50	2.50	2.30	2.33	190750
1998-10-06	2.38	2.48	2.38	2.45	344750
1998-10-07	2.40	2.48	2.35	2.48	365750
1998-10-08	2.38	2.38	2.23	2.30	441250
1998-10-09	2.35	2.45	2.30	2.45	1443500
1998-10-12	2.55	2.80	2.55	2.70	205750
1998-10-13	2.65	2.65	2.50	2.55	527000
1998-10-14	2.45	2.60	2.45	2.50	900750
1998-10-15	2.45	2.90	2.45	2.78	1165750
1998-10-16	2.78	2.78	2.60	2.65	1397250
1998-10-19	2.60	2.78	2.60	2.78	1219750
1998-10-20	2.80	3.15	2.80	3.00	1577750
1998-10-21	2.98	3.15	2.93	3.13	636750
1998-10-22	3.13	3.28	3.00	3.28	883000
1998-10-23	3.33	3.40	3.18	3.20	1042000
1998-10-26	3.25	3.25	2.95	3.00	783750
1998-10-27	3.05	3.05	2.90	2.95	763500
1998-10-28	3.00	3.03	2.95	2.95	984750
1998-10-29	3.00	3.00	2.80	2.83	898000
1998-10-30	2.85	3.20	2.85	3.10	1187500
1998-11-02	3.05	3.30	3.05	3.30	162500
1998-11-03	3.30	3.30	3.23	3.30	1212750
1998-11-04	3.55	3.55	3.40	3.53	1728500
1998-11-05	3.50	3.85	3.45	3.83	1041250
1998-11-06	3.83	4.00	3.80	3.88	1020000
1998-11-09	3.88	3.88	3.60	3.65	983000
1998-11-10	3.53	3.58	3.48	3.53	1812500
1998-11-11	3.55	3.65	3.33	3.40	1870250
1998-11-12	3.35	3.35	2.95	3.15	2007250
1998-11-13	3.18	3.18	2.95	3.00	3143500
1998-11-16	3.05	3.38	3.05	3.38	449500
1998-11-17	3.43	3.63	3.40	3.58	1004500
1998-11-18	3.63	3.73	3.60	3.73	552500
1998-11-19	3.68	3.68	3.53	3.53	1057250
1998-11-20	3.55	3.70	3.53	3.63	887250
1998-11-23	3.68	3.75	3.60	3.73	473250
1998-11-24	3.63	3.73	3.60	3.65	133750
1998-11-25	3.70	3.95	3.65	3.88	476750
1998-11-27	3.85	4.03	3.83	4.03	347500
1998-11-30	3.98	3.98	3.88	3.90	430250
1998-12-01	3.75	3.75	3.60	3.63	703000
1998-12-02	3.60	3.60	3.55	3.55	757250
1998-12-03	3.40	3.40	3.10	3.10	865250
1998-12-04	3.18	3.38	3.18	3.30	1134250
1998-12-07	3.33	3.45	3.28	3.40	493250
1998-12-08	3.45	3.45	3.30	3.38	495000
1998-12-09	3.35	3.38	3.28	3.35	853500
1998-12-10	3.35	3.45	3.30	3.45	114750
1998-12-11	3.40	3.40	3.25	3.30	1018250
1998-12-14	3.25	3.25	2.95	2.98	249750
1998-12-15	2.95	3.05	2.95	3.03	569000
1998-12-16	3.08	3.08	2.70	2.73	1427750
1998-12-17	2.68	2.80	2.63	2.65	363250
1998-12-18	2.65	2.75	2.65	2.73	512250
1998-12-21	2.78	2.85	2.75	2.85	419750
1998-12-22	2.85	2.85	2.75	2.80	519750
1998-12-23	2.85	3.05	2.85	3.03	668750
1998-12-24	2.98	3.05	2.90	3.05	193250
1998-12-28	3.03	3.03	2.85	2.85	13250
1998-12-29	2.80	2.85	2.78	2.80	106000
1998-12-30	2.93	2.93	2.85	2.85	107250
1998-12-31	2.85	2.88	2.85	2.85	20250
1999-01-04	2.90	3.05	2.90	2.90	325000
1999-01-05	2.95	3.00	2.93	2.95	1930000
1999-01-06	2.95	2.98	2.93	2.93	658750
1999-01-07	2.85	2.85	2.78	2.83	473250
1999-01-08	2.93	2.93	2.63	2.70	579000
1999-01-11	2.78	2.78	2.50	2.53	920250
1999-01-12	2.45	2.45	2.20	2.35	193750
1999-01-13	1.70	2.03	1.70	2.00	4295750
1999-01-14	1.98	1.98	1.70	1.85	595750
1999-01-15	2.00	2.15	1.85	2.05	4487500
1999-01-19	2.08	2.10	1.80	1.88	2271500
1999-01-20	1.93	1.98	1.88	1.90	1411500
1999-01-21	1.90	1.90	1.60	1.60	1444250
1999-01-22	1.60	1.60	1.45	1.58	4244500
1999-01-25	1.63	1.65	1.43	1.43	855000
1999-01-26	1.53	1.60	1.53	1.58	3461500
1999-01-27	1.63	1.63	1.50	1.53	587250
1999-01-28	1.58	1.60	1.55	1.58	1391500
1999-01-29	1.60	1.68	1.58	1.60	2948500
1999-02-01	1.65	1.83	1.60	1.83	2013500
1999-02-02	1.85	1.98	1.83	1.98	1393000
1999-02-03	1.98	1.98	1.80	1.88	734500
1999-02-04	1.85	1.88	1.75	1.85	700250
1999-02-05	1.88	1.90	1.80	1.90	317750
1999-02-08	1.88	1.88	1.75	1.83	406000
1999-02-09	1.83	1.85	1.80	1.83	382000
1999-02-10	1.83	2.03	1.83	1.98	1667500
1999-02-11	2.03	2.18	1.98	2.18	469500
1999-02-12	2.13	2.13	2.03	2.13	269000
1999-02-16	2.10	2.10	2.05	2.10	132000
1999-02-17	2.08	2.10	2.00	2.00	266250
1999-02-18	2.03	2.08	2.00	2.00	238500
1999-02-19	2.03	2.03	1.98	2.03	724250
1999-02-22	2.00	2.03	1.98	2.00	100750
1999-02-23	1.98	1.98	1.93	1.93	231750
1999-02-24	1.90	1.95	1.88	1.88	135000
1999-02-25	1.90	1.90	1.80	1.85	154750
1999-02-26	1.75	1.80	1.75	1.80	158000
1999-03-01	1.83	1.95	1.83	1.85	695250
1999-03-02	1.85	1.85	1.70	1.75	1463000
1999-03-03	1.75	1.78	1.73	1.78	1144250
1999-03-04	1.83	2.00	1.83	2.00	485250
1999-03-05	2.20	2.25	2.18	2.18	2220750
1999-03-08	2.20	2.20	2.10	2.18	173250
1999-03-09	2.08	2.40	2.08	2.38	512250
1999-03-10	2.30	2.35	2.25	2.28	288500
1999-03-11	2.30	2.35	2.25	2.25	646000
1999-03-12	2.15	2.18	2.05	2.10	618250
1999-03-15	2.13	2.33	2.10	2.30	1203000
1999-03-16	2.30	2.48	2.30	2.45	1077000
1999-03-17	2.43	2.68	2.38	2.55	2366500
1999-03-18	2.58	2.73	2.53	2.70	446750
1999-03-19	2.70	2.90	2.70	2.75	1804500
1999-03-22	2.80	2.85	2.70	2.73	964250
1999-03-23	2.65	2.75	2.60	2.63	985750
1999-03-24	2.60	2.75	2.55	2.60	324750
1999-03-25	2.80	2.95	2.80	2.80	26880500
1999-03-26	2.80	2.88	2.73	2.75	1268750
1999-03-29	2.78	2.80	2.73	2.75	370500
1999-03-30	3.00	3.05	2.95	2.98	707750
1999-03-31	2.93	3.05	2.90	3.00	415000
1999-04-01	3.03	3.05	2.93	3.05	619000
1999-04-05	3.00	3.08	3.00	3.08	385500
1999-04-06	3.08	3.50	3.05	3.38	1570500
1999-04-07	3.40	3.53	3.40	3.45	1601250
1999-04-08	3.43	3.58	3.40	3.48	1332250
1999-04-09	3.45	3.55	3.25	3.38	1022750
1999-04-12	3.40	3.40	3.23	3.38	1043250
1999-04-13	3.40	3.55	3.40	3.40	611000
1999-04-14	3.45	3.48	3.28	3.33	821000
1999-04-15	3.38	3.40	3.20	3.28	1406750
1999-04-16	3.33	3.48	3.33	3.35	1292250
1999-04-19	3.40	3.48	3.18	3.23	472250
1999-04-20	3.10	3.15	3.05	3.13	1280750
1999-04-21	3.08	3.23	3.05	3.08	1097750
1999-04-22	3.05	3.15	3.03	3.10	905250
1999-04-23	3.08	3.13	3.03	3.08	746500
1999-04-26	3.10	3.10	2.95	2.95	1199750
1999-04-27	2.90	2.95	2.88	2.93	26042750
1999-04-28	2.90	3.15	2.90	3.10	1326000
1999-04-29	3.15	3.20	3.15	3.18	845500
1999-04-30	3.23	3.35	3.23	3.28	748500
1999-05-03	3.30	3.30	3.18	3.20	986750
1999-05-04	3.20	3.23	3.05	3.08	606250
1999-05-05	3.13	3.20	3.08	3.10	677250
1999-05-06	3.15	3.30	3.10	3.23	1176250
1999-05-07	3.28	3.40	3.25	3.40	835500
1999-05-10	3.45	3.65	3.45	3.55	990750
1999-05-11	3.55	3.63	3.53	3.58	1267500
1999-05-12	3.58	3.58	3.38	3.40	832500
1999-05-13	3.50	3.50	3.45	3.45	528750
1999-05-14	3.48	3.48	3.35	3.41	624500
1999-05-17	3.38	3.38	3.25	3.38	669500
1999-05-18	3.33	3.35	3.30	3.35	510250
1999-05-19	3.45	3.45	3.30	3.33	774500
1999-05-20	3.28	3.35	3.20	3.30	683750
1999-05-21	3.35	3.35	3.23	3.25	588500
1999-05-24	3.20	3.28	3.05	3.05	521500
1999-05-25	3.08	3.08	2.83	2.90	746750
1999-05-26	2.85	3.05	2.85	3.05	1569500
1999-05-27	3.03	3.03	2.95	3.00	236500
1999-05-28	2.98	3.05	2.95	3.00	482750
1999-06-01	2.90	2.95	2.75	2.90	554750
1999-06-02	2.90	2.95	2.80	2.95	681500
1999-06-03	2.90	2.90	2.88	2.88	120000
1999-06-04	2.88	2.95	2.83	2.93	1001750
1999-06-07	2.98	3.00	2.90	3.00	189500
1999-06-08	3.00	3.00	2.93	2.93	381750
1999-06-09	2.93	2.98	2.90	2.93	1128000
1999-06-10	2.90	3.05	2.88	2.99	1426750
1999-06-11	3.08	3.08	3.00	3.00	457500
1999-06-14	3.03	3.15	3.03	3.10	1522000
1999-06-15	3.10	3.15	3.08	3.08	99500
1999-06-16	3.13	3.18	3.10	3.18	955750
1999-06-17	3.20	3.20	3.05	3.15	143750
1999-06-18	3.10	3.20	3.10	3.18	796750
1999-06-21	3.18	3.18	3.15	3.18	109500
1999-06-22	3.18	3.20	3.13	3.18	2201000
1999-06-23	3.20	3.20	3.10	3.10	3153500
1999-06-24	3.13	3.18	3.05	3.15	4458500
1999-06-25	3.18	3.18	3.05	3.10	1269250
1999-06-28	3.08	3.18	3.08	3.15	1102250
1999-06-29	3.15	3.25	3.15	3.23	2155000
1999-06-30	3.25	3.40	3.18	3.35	1367250
1999-07-01	3.50	3.50	3.35	3.40	893750
1999-07-02	3.35	3.40	3.30	3.40	339500
1999-07-06	3.30	3.48	3.30	3.40	1240000
1999-07-07	3.45	3.50	3.35	3.35	731000
1999-07-08	3.35	3.40	3.25	3.25	1084500
1999-07-09	3.28	3.33	3.20	3.25	309000
1999-07-12	3.20	3.20	2.93	2.98	502750
1999-07-13	2.93	3.00	2.80	2.95	509750
1999-07-14	3.00	3.13	3.00	3.05	270250
1999-07-15	3.00	3.00	2.95	3.00	1261750
1999-07-16	3.05	3.05	2.93	2.98	255250
1999-07-19	2.95	2.95	2.90	2.93	147750
1999-07-20	2.80	2.93	2.80	2.93	66750
1999-07-21	2.90	2.93	2.85	2.90	677250
1999-07-22	2.93	2.95	2.88	2.90	133500
1999-07-23	2.85	2.90	2.80	2.85	91000
1999-07-26	2.80	2.80	2.70	2.73	401750
1999-07-27	2.75	2.78	2.75	2.75	124750
1999-07-28	2.80	2.80	2.73	2.75	1039500
1999-07-29	2.75	2.78	2.65	2.65	406750
1999-07-30	2.65	2.80	2.65	2.73	100750
1999-08-02	2.70	2.73	2.48	2.50	536000
1999-08-03	2.55	2.55	2.45	2.53	1024000
1999-08-04	2.50	2.50	2.48	2.48	628500
1999-08-05	2.53	2.53	2.40	2.53	851000
1999-08-06	2.48	2.58	2.48	2.50	571500
1999-08-09	2.48	2.50	2.48	2.48	182500
1999-08-10	2.50	2.50	2.38	2.45	450000
1999-08-11	2.43	2.45	2.40	2.45	1357500
1999-08-12	2.50	2.55	2.45	2.45	392250
1999-08-13	2.50	2.53	2.45	2.48	379250
1999-08-16	2.45	2.48	2.45	2.48	168000
1999-08-17	2.50	2.50	2.33	2.40	969250
1999-08-18	2.38	2.40	2.35	2.38	165750
1999-08-19	2.40	2.70	2.30	2.53	2092500
1999-08-20	2.48	2.63	2.48	2.60	1101000
1999-08-23	2.63	2.65	2.58	2.60	589500
1999-08-24	2.58	2.73	2.58	2.63	870000
1999-08-25	2.63	2.73	2.58	2.68	982250
1999-08-26	2.73	2.75	2.70	2.75	731500
1999-08-27	2.70	2.78	2.70	2.75	459750
1999-08-30	2.70	2.75	2.70	2.73	586250
1999-08-31	2.70	2.75	2.70	2.75	339250
1999-09-01	2.78	2.90	2.78	2.85	826500
1999-09-02	2.80	2.90	2.80	2.85	459500
1999-09-03	2.85	2.93	2.80	2.80	480250
1999-09-07	2.83	2.85	2.78	2.80	205500
1999-09-08	2.85	2.93	2.85	2.90	536000
1999-09-09	2.90	2.93	2.90	2.90	421750
1999-09-10	2.93	2.95	2.93	2.95	498750
1999-09-13	2.93	2.95	2.90	2.93	151500
1999-09-14	2.93	2.93	2.88	2.90	399750
1999-09-15	2.83	2.88	2.78	2.83	678750
1999-09-16	2.85	2.85	2.73	2.73	256000
1999-09-17	2.73	2.75	2.70	2.75	193500
1999-09-20	2.70	2.83	2.70	2.80	216250
1999-09-21	2.80	2.90	2.80	2.80	369750
1999-09-22	2.95	2.95	2.80	2.80	521750
1999-09-23	2.83	2.85	2.73	2.80	264250
1999-09-24	2.78	2.78	2.63	2.65	350500
1999-09-27	2.68	2.73	2.68	2.70	781750
1999-09-28	2.70	2.70	2.60	2.65	432750
1999-09-29	2.65	2.73	2.65	2.70	687250
1999-09-30	2.70	2.73	2.63	2.63	456750
1999-10-01	2.55	2.58	2.50	2.53	596750
1999-10-04	2.53	2.63	2.53	2.63	154500
1999-10-05	2.58	2.68	2.55	2.60	231750
1999-10-06	2.55	2.73	2.55	2.73	581750
1999-10-07	2.75	2.78	2.68	2.70	347750
1999-10-08	2.68	2.70	2.63	2.70	377250
1999-10-11	2.70	2.70	2.65	2.68	271750
1999-10-12	2.63	2.63	2.63	2.63	148000
1999-10-13	2.58	2.68	2.58	2.65	303750
1999-10-14	2.65	2.65	2.58	2.65	1102000
1999-10-15	2.63	2.65	2.60	2.63	360000
1999-10-18	2.63	2.65	2.58	2.65	142750
1999-10-19	2.63	2.65	2.60	2.60	87500
1999-10-20	2.60	2.68	2.48	2.65	222250
1999-10-21	2.65	2.65	2.58	2.60	177750
1999-10-22	2.63	2.70	2.63	2.65	461250
1999-10-25	2.63	2.63	2.60	2.60	747500
1999-10-26	2.60	2.70	2.60	2.65	297500
1999-10-27	2.58	2.65	2.58	2.65	203000
1999-10-28	2.68	2.73	2.65	2.65	405750
1999-10-29	2.65	2.75	2.65	2.65	1203750
1999-11-01	2.68	2.70	2.65	2.65	309250
1999-11-02	2.70	2.78	2.65	2.78	251750
1999-11-03	2.80	2.90	2.80	2.88	932250
1999-11-04	2.93	3.20	2.93	3.15	1602750
1999-11-05	3.15	3.15	3.05	3.05	987500
1999-11-08	3.03	3.13	3.03	3.08	839000
1999-11-09	3.08	3.13	3.08	3.13	1359250
1999-11-10	3.10	3.25	3.05	3.25	769500
1999-11-11	3.23	3.25	3.10	3.13	1367000
1999-11-12	3.15	3.15	3.00	3.05	224750
1999-11-15	3.05	3.05	2.98	3.00	116250
1999-11-16	2.95	3.00	2.93	2.95	753000
1999-11-17	2.90	2.95	2.90	2.90	972750
1999-11-18	2.95	3.00	2.93	2.98	1006750
1999-11-19	2.93	3.08	2.93	3.08	971000
1999-11-22	3.13	3.15	3.05	3.15	1302750
1999-11-23	3.18	3.23	3.13	3.20	158500
1999-11-24	3.15	3.20	3.08	3.08	581250
1999-11-26	3.13	3.20	3.13	3.15	695250
1999-11-29	3.15	3.18	3.03	3.10	607750
1999-11-30	3.10	3.10	3.05	3.08	357750
1999-12-01	3.03	3.15	3.03	3.15	195250
1999-12-02	3.18	3.40	3.18	3.30	1560250
1999-12-03	3.30	3.48	3.30	3.33	947000
1999-12-06	3.28	3.30	3.20	3.23	733500
1999-12-07	3.18	3.33	3.18	3.25	1992750
1999-12-08	3.25	3.25	3.15	3.20	505000
1999-12-09	3.15	3.28	3.15	3.25	740000
1999-12-10	3.25	3.25	3.15	3.20	2313750
1999-12-13	3.18	3.28	3.15	3.28	2129000
1999-12-14	3.23	3.28	3.23	3.28	390500
1999-12-15	3.23	3.28	3.23	3.28	605000
1999-12-16	3.33	3.35	3.23	3.25	925250
1999-12-17	3.25	3.35	3.25	3.30	2876000
1999-12-20	3.30	3.38	3.28	3.38	220000
1999-12-21	3.40	3.58	3.38	3.43	808000
1999-12-22	3.45	3.50	3.38	3.48	390750
1999-12-23	3.50	3.55	3.38	3.38	297000
1999-12-27	3.43	3.45	3.38	3.43	94750
1999-12-28	3.38	3.55	3.38	3.50	171750
1999-12-29	3.58	3.65	3.53	3.65	260750
1999-12-30	3.65	3.75	3.65	3.70	73250
1999-12-31	3.70	3.73	3.70	3.73	14250
2000-01-03	3.70	3.78	3.68	3.70	980500
2000-01-04	3.58	3.65	3.33	3.40	479750
2000-01-05	3.35	3.50	3.35	3.50	488500
2000-01-06	3.53	3.55	3.43	3.43	349000
2000-01-07	3.48	3.48	3.45	3.48	190500
2000-01-10	3.48	3.60	3.43	3.48	2209750
2000-01-11	3.43	3.53	3.43	3.48	1072000
2000-01-12	3.38	3.53	3.30	3.40	890750
2000-01-13	3.50	3.60	3.40	3.50	681000
2000-01-14	3.38	3.60	3.38	3.60	1506500
2000-01-18	3.55	3.70	3.55	3.68	678250
2000-01-19	3.68	3.68	3.58	3.60	335750
2000-01-20	3.60	3.65	3.60	3.65	283750
2000-01-21	3.63	3.70	3.55	3.68	371750
2000-01-24	3.68	3.78	3.63	3.63	177500
2000-01-25	3.63	3.63	3.53	3.53	168250
2000-01-26	3.53	3.60	3.53	3.58	116500
2000-01-27	3.58	3.60	3.48	3.55	290750
2000-01-28	3.53	3.55	3.38	3.38	496500
2000-01-31	3.25	3.30	3.18	3.20	480000
2000-02-01	3.10	3.30	3.10	3.28	721250
2000-02-02	3.33	3.33	3.18	3.18	63000
2000-02-03	3.30	3.30	3.15	3.30	938500
2000-02-04	3.25	3.48	3.25	3.45	685250
2000-02-07	3.45	3.45	3.33	3.33	224500
2000-02-08	3.38	3.45	3.28	3.30	1251000
2000-02-09	3.33	3.35	3.28	3.35	363250
2000-02-10	3.30	3.43	3.30	3.43	1159750
2000-02-11	3.43	3.75	3.43	3.60	6001250
2000-02-14	3.60	3.68	3.58	3.58	2095000
2000-02-15	3.55	3.80	3.44	3.75	2577250
2000-02-16	3.63	3.90	3.63	3.88	1077250
2000-02-17	3.93	4.10	3.83	3.90	1443000
2000-02-18	3.95	4.00	3.83	3.83	1791250
2000-02-22	3.80	3.85	3.68	3.73	702750
2000-02-23	3.78	3.78	3.50	3.75	1848000
2000-02-24	3.73	3.75	3.65	3.75	603250
2000-02-25	3.75	3.75	3.65	3.68	273250
2000-02-28	3.65	3.70	3.60	3.68	539250
2000-02-29	3.73	3.75	3.68	3.73	1237750
2000-03-01	3.73	3.75	3.60	3.70	1409750
2000-03-02	3.65	3.73	3.60	3.63	275250
2000-03-03	3.60	3.68	3.58	3.60	680750
2000-03-06	3.60	3.83	3.60	3.80	466500
2000-03-07	3.80	3.90	3.68	3.70	561500
2000-03-08	3.70	3.75	3.60	3.60	1113500
2000-03-09	3.58	3.85	3.58	3.73	558250
2000-03-10	3.78	3.85	3.75	3.75	665750
2000-03-13	3.70	3.70	3.60	3.63	273750
2000-03-14	3.65	3.73	3.60	3.63	239500
2000-03-15	3.60	3.70	3.53	3.70	339000
2000-03-16	3.70	3.75	3.68	3.73	96250
2000-03-17	3.68	3.70	3.55	3.60	624750
2000-03-20	3.55	3.60	3.40	3.50	2282250
2000-03-21	3.43	3.63	3.43	3.63	2327500
2000-03-22	3.70	3.70	3.60	3.68	1693250
2000-03-23	3.63	3.65	3.53	3.55	685250
2000-03-24	3.53	3.70	3.50	3.60	1041500
2000-03-27	3.60	3.65	3.60	3.65	388000
2000-03-28	3.63	3.63	3.43	3.50	179000
2000-03-29	3.50	3.58	3.43	3.45	736750
2000-03-30	3.45	3.45	3.20	3.28	685750
2000-03-31	3.23	3.45	3.23	3.40	1165750
2000-04-03	3.45	3.45	3.28	3.30	608500
2000-04-04	3.28	3.38	3.08	3.08	1065500
2000-04-05	3.08	3.40	3.08	3.30	2060250
2000-04-06	3.40	3.50	3.38	3.45	996750
2000-04-07	3.55	3.73	3.55	3.73	1438000
2000-04-10	3.73	3.73	3.53	3.53	228250
2000-04-11	3.50	3.50	3.35	3.45	819250
2000-04-12	3.40	3.48	3.40	3.48	276000
2000-04-13	3.53	3.53	3.30	3.33	299250
2000-04-14	3.25	3.30	2.95	2.98	1178500
2000-04-17	2.98	3.03	2.85	3.00	519500
2000-04-18	3.00	3.13	2.95	3.13	964250
2000-04-19	3.13	3.13	3.05	3.09	557500
2000-04-20	3.15	3.15	2.90	2.95	113500
2000-04-24	3.00	3.00	2.80	2.80	439250
2000-04-25	2.95	2.95	2.80	2.85	559500
2000-04-26	2.85	2.90	2.85	2.88	394750
2000-04-27	2.83	2.83	2.73	2.73	255500
2000-04-28	2.80	2.98	2.80	2.95	1067750
2000-05-01	2.95	2.95	2.90	2.93	218750
2000-05-02	2.93	3.03	2.93	3.00	215250
2000-05-03	3.05	3.13	3.00	3.00	294500
2000-05-04	3.03	3.13	2.95	3.10	1365750
2000-05-05	3.10	3.20	3.05	3.10	536000
2000-05-08	3.10	3.10	3.05	3.08	96750
2000-05-09	3.05	3.10	2.98	2.98	280750
2000-05-10	2.98	3.03	2.85	3.03	300250
2000-05-11	3.03	3.05	2.93	2.95	239250
2000-05-12	2.93	2.95	2.80	2.83	267750
2000-05-15	2.83	3.03	2.83	3.00	110500
2000-05-16	3.05	3.25	3.05	3.20	712750
2000-05-17	3.23	3.23	3.08	3.13	204750
2000-05-18	3.13	3.15	3.10	3.10	76000
2000-05-19	3.05	3.08	2.98	3.03	110750
2000-05-22	3.00	3.03	2.93	3.00	1092750
2000-05-23	2.95	3.00	2.88	2.93	252750
2000-05-24	2.98	3.05	2.93	3.05	216750
2000-05-25	3.05	3.13	3.00	3.00	234750
2000-05-26	2.95	3.10	2.93	3.05	132750
2000-05-30	3.00	3.23	3.00	3.18	435250
2000-05-31	3.20	3.23	3.18	3.23	271500
2000-06-01	3.25	3.38	3.25	3.35	707750
2000-06-02	3.38	3.50	3.38	3.45	417750
2000-06-05	3.40	3.45	3.38	3.38	861750
2000-06-06	3.33	3.45	3.33	3.40	550000
2000-06-07	3.40	3.53	3.40	3.50	244750
2000-06-08	3.50	3.55	3.43	3.55	226250
2000-06-09	3.58	3.58	3.50	3.58	413250
2000-06-12	3.58	3.58	3.55	3.58	33000
2000-06-13	3.58	3.58	3.43	3.48	723750
2000-06-14	3.43	3.48	3.40	3.43	811250
2000-06-15	3.38	3.40	3.33	3.40	309000
2000-06-16	3.45	3.45	3.40	3.40	449500
2000-06-19	3.38	3.58	3.38	3.58	490250
2000-06-20	3.58	3.58	3.48	3.53	168500
2000-06-21	3.58	3.88	3.55	3.80	1088750
2000-06-22	3.83	3.83	3.60	3.60	226250
2000-06-23	3.65	3.80	3.65	3.78	542500
2000-06-26	3.73	3.80	3.65	3.68	640750
2000-06-27	3.58	3.80	3.58	3.80	399500
2000-06-28	3.75	3.78	3.70	3.70	622750
2000-06-29	3.73	3.73	3.60	3.63	1884750
2000-06-30	3.68	3.73	3.63	3.73	643500
2000-07-03	3.73	3.80	3.73	3.80	87250
2000-07-05	3.85	3.85	3.70	3.78	525750
2000-07-06	3.78	3.83	3.73	3.78	760000
2000-07-07	3.83	3.95	3.78	3.85	809750
2000-07-10	3.85	3.93	3.85	3.90	284500
2000-07-11	3.95	3.95	3.80	3.80	99750
2000-07-12	3.75	3.83	3.73	3.78	497500
2000-07-13	3.75	3.78	3.68	3.68	202500
2000-07-14	3.70	3.88	3.70	3.88	227250
2000-07-17	3.75	3.85	3.75	3.83	184000
2000-07-18	3.88	3.88	3.78	3.80	797250
2000-07-19	3.78	3.78	3.60	3.63	148750
2000-07-20	3.60	3.78	3.60	3.75	188750
2000-07-21	3.75	3.75	3.60	3.65	454250
2000-07-24	3.70	3.80	3.65	3.75	861500
2000-07-25	3.70	3.73	3.60	3.70	1811750
2000-07-26	3.65	3.78	3.48	3.70	524250
2000-07-27	3.65	3.75	3.65	3.73	203750
2000-07-28	3.75	3.75	3.68	3.70	290250
2000-07-31	3.73	3.75	3.68	3.73	140250
2000-08-01	3.68	3.73	3.63	3.68	514250
2000-08-02	3.70	3.70	3.60	3.60	73000
2000-08-03	3.50	3.78	3.45	3.78	239000
2000-08-04	3.75	3.78	3.70	3.70	46500
2000-08-07	3.73	3.80	3.65	3.73	1708750
2000-08-08	3.78	3.78	3.58	3.63	173250
2000-08-09	3.63	3.65	3.53	3.58	186500
2000-08-10	3.53	3.58	3.30	3.45	344750
2000-08-11	3.50	3.55	3.38	3.53	1276250
2000-08-14	3.48	3.65	3.48	3.63	750750
2000-08-15	3.60	3.65	3.60	3.60	380000
2000-08-16	3.60	3.65	3.58	3.60	459000
2000-08-17	3.63	3.78	3.63	3.78	1245250
2000-08-18	3.78	3.78	3.73	3.75	420750
2000-08-21	3.70	3.78	3.70	3.70	115250
2000-08-22	3.75	3.80	3.73	3.80	476750
2000-08-23	3.85	3.95	3.80	3.93	519000
2000-08-24	3.83	3.95	3.73	3.90	601750
2000-08-25	3.90	4.00	3.90	4.00	216500
2000-08-28	3.95	4.00	3.95	3.95	79250
2000-08-29	3.98	3.98	3.78	3.83	204250
2000-08-30	3.78	3.83	3.70	3.83	164750
2000-08-31	3.83	3.88	3.80	3.88	793750
2000-09-01	3.90	3.93	3.83	3.85	740000
2000-09-05	3.83	4.00	3.80	3.93	296500
2000-09-06	3.90	4.00	3.90	3.93	418250
2000-09-07	3.88	3.93	3.83	3.88	207000
2000-09-08	3.88	3.88	3.78	3.80	208500
2000-09-11	3.80	3.80	3.75	3.80	198000
2000-09-12	3.80	3.80	3.68	3.70	311750
2000-09-13	3.75	3.78	3.70	3.70	384000
2000-09-14	3.70	3.78	3.60	3.65	384250
2000-09-15	3.60	3.65	3.58	3.58	303000
2000-09-18	3.60	3.60	3.40	3.40	194750
2000-09-19	3.43	3.48	3.23	3.38	674500
2000-09-20	3.43	3.58	3.38	3.43	634250
2000-09-21	3.45	3.60	3.45	3.49	591250
2000-09-22	3.45	3.65	3.33	3.58	727500
2000-09-25	3.63	3.70	3.60	3.70	426250
2000-09-26	3.70	3.70	3.40	3.65	332750
2000-09-27	3.70	3.70	3.50	3.60	173250
2000-09-28	3.45	3.63	3.40	3.60	149250
2000-09-29	3.60	3.60	3.50	3.55	380500
2000-10-02	3.55	3.60	3.55	3.60	387000
2000-10-03	3.58	3.60	3.45	3.53	533000
2000-10-04	3.48	3.60	3.45	3.50	534500
2000-10-05	3.45	3.85	3.45	3.85	800500
2000-10-06	3.80	3.80	3.65	3.68	243250
2000-10-09	3.73	3.73	3.55	3.70	104250
2000-10-10	3.68	3.68	3.58	3.60	218000
2000-10-11	3.65	3.65	3.60	3.65	876750
2000-10-12	3.70	3.73	3.53	3.55	336500
2000-10-13	3.53	3.55	3.43	3.53	178000
2000-10-16	3.58	3.65	3.58	3.60	304000
2000-10-17	3.65	3.68	3.53	3.65	702500
2000-10-18	3.60	3.65	3.50	3.55	572750
2000-10-19	3.50	3.60	3.40	3.48	427250
2000-10-20	3.53	3.53	3.33	3.43	218000
2000-10-23	3.48	3.48	3.08	3.20	238000
2000-10-24	3.20	3.20	3.03	3.13	323000
2000-10-25	3.08	3.23	3.00	3.20	587500
2000-10-26	3.13	3.25	3.13	3.25	274500
2000-10-27	3.25	3.50	3.18	3.50	872750
2000-10-30	3.45	3.63	3.45	3.60	400500
2000-10-31	3.65	3.75	3.63	3.63	906250
2000-11-01	3.60	3.65	3.53	3.60	317250
2000-11-02	3.63	3.75	3.63	3.75	127500
2000-11-03	3.80	3.80	3.60	3.68	742250
2000-11-06	3.63	3.65	3.58	3.65	245250
2000-11-07	3.65	3.70	3.60	3.68	267750
2000-11-08	3.68	3.68	3.50	3.50	279000
2000-11-09	3.45	3.55	3.38	3.53	205500
2000-11-10	3.50	3.55	3.50	3.50	296000
2000-11-13	3.45	3.45	3.35	3.40	242000
2000-11-14	3.40	3.45	3.30	3.35	490000
2000-11-15	3.30	3.38	3.30	3.38	6000
2000-11-16	3.33	3.40	3.33	3.33	85500
2000-11-17	3.38	3.43	3.23	3.30	102000
2000-11-20	3.35	3.45	3.33	3.40	512750
2000-11-21	3.38	3.53	3.38	3.50	314250
2000-11-22	3.55	3.55	3.28	3.28	380250
2000-11-24	3.25	3.28	3.15	3.15	407000
2000-11-27	3.20	3.20	3.15	3.20	491000
2000-11-28	3.20	3.25	3.15	3.25	433750
2000-11-29	3.30	3.30	3.15	3.28	503750
2000-11-30	3.20	3.20	2.93	3.10	317250
2000-12-01	3.05	3.23	3.03	3.03	209500
2000-12-04	3.08	3.13	2.95	3.03	440750
2000-12-05	3.08	3.20	3.05	3.13	1490250
2000-12-06	3.18	3.23	2.88	2.88	470500
2000-12-07	2.93	3.23	2.90	3.20	860250
2000-12-08	3.28	3.40	3.23	3.28	703250
2000-12-11	3.30	3.43	3.28	3.30	937750
2000-12-12	3.25	3.30	3.13	3.20	1178750
2000-12-13	3.25	3.40	3.23	3.30	1422000
2000-12-14	3.30	3.35	3.20	3.25	578250
2000-12-15	3.20	3.20	3.08	3.15	221000
2000-12-18	3.20	3.30	3.13	3.13	1311250
2000-12-19	3.18	3.30	3.15	3.30	1076750
2000-12-20	3.25	3.25	3.18	3.23	193000
2000-12-21	3.20	3.33	3.20	3.23	247500
2000-12-22	3.28	3.33	3.20	3.28	43500
2000-12-26	3.25	3.35	3.23	3.30	63500
2000-12-27	3.35	3.38	3.25	3.35	188750
2000-12-28	3.35	3.43	3.28	3.28	158000
2000-12-29	3.23	3.38	3.23	3.38	18750
2001-01-02	3.33	3.33	3.10	3.13	317250
2001-01-03	3.18	3.48	3.10	3.45	1022000
2001-01-04	3.40	3.53	3.40	3.48	288750
2001-01-05	3.53	3.53	3.30	3.43	246750
2001-01-08	3.43	3.48	3.30	3.38	203000
2001-01-09	3.63	3.83	3.60	3.65	1130000
2001-01-10	3.68	3.73	3.45	3.65	829000
2001-01-11	3.60	3.73	3.53	3.70	538500
2001-01-12	3.73	3.75	3.65	3.68	1118250
2001-01-16	3.65	3.65	3.63	3.63	459000
2001-01-17	3.65	3.78	3.65	3.68	236250
2001-01-18	3.80	4.03	3.80	3.85	1814250
2001-01-19	3.90	3.98	3.83	3.93	1171750
2001-01-22	3.93	4.05	3.88	3.93	1080750
2001-01-23	3.98	4.08	3.98	4.00	2251500
2001-01-24	4.00	4.15	3.95	3.98	1142250
2001-01-25	3.88	4.00	3.88	3.93	1129500
2001-01-26	3.88	4.08	3.88	4.08	953500
2001-01-29	4.11	4.11	4.02	4.05	1154000
2001-01-30	4.01	4.04	3.94	3.99	2302000
2001-01-31	4.00	4.10	3.96	4.00	934750
2001-02-01	4.00	4.00	3.78	3.80	1978750
2001-02-02	3.76	3.84	3.76	3.83	523250
2001-02-05	3.88	3.98	3.66	3.70	651250
2001-02-06	3.74	3.84	3.70	3.80	1460750
2001-02-07	3.76	3.76	3.68	3.72	1176500
2001-02-08	3.68	3.91	3.68	3.89	1006250
2001-02-09	3.89	4.08	3.88	4.04	1313750
2001-02-12	4.04	4.13	4.01	4.01	1007750
2001-02-13	4.04	4.10	4.04	4.06	1305000
2001-02-14	4.07	4.26	4.01	4.20	1034250
2001-02-15	4.23	4.23	4.00	4.08	1230000
2001-02-16	3.99	4.00	3.85	4.00	1580250
2001-02-20	3.82	3.90	3.80	3.88	1078250
2001-02-21	3.62	3.74	3.60	3.64	905500
2001-02-22	3.64	3.74	3.62	3.72	899000
2001-02-23	3.72	3.72	3.52	3.60	911250
2001-02-26	3.52	3.74	3.40	3.72	453750
2001-02-27	3.76	3.76	3.64	3.72	20176750
2001-02-28	3.70	3.76	3.68	3.76	971000
2001-03-01	3.72	3.86	3.70	3.84	363250
2001-03-02	3.80	3.80	3.70	3.78	612000
2001-03-05	3.74	3.80	3.64	3.80	843000
2001-03-06	3.80	3.82	3.62	3.66	1385250
2001-03-07	3.64	3.68	3.61	3.62	1500000
2001-03-08	3.62	3.66	3.56	3.62	1503500
2001-03-09	3.60	3.62	3.56	3.58	407250
2001-03-12	3.56	3.56	3.42	3.48	233500
2001-03-13	3.52	3.66	3.48	3.59	1259250
2001-03-14	3.28	3.54	3.28	3.50	999500
2001-03-15	3.50	3.66	3.48	3.56	1204750
2001-03-16	3.58	3.60	3.45	3.48	443750
2001-03-19	3.44	3.44	3.30	3.40	828750
2001-03-20	3.40	3.60	3.40	3.42	645000
2001-03-21	3.48	3.56	3.44	3.48	1051750
2001-03-22	3.44	3.44	3.20	3.24	797500
2001-03-23	3.20	3.30	3.07	3.28	526750
2001-03-26	3.30	3.48	3.30	3.43	633000
2001-03-27	3.47	3.56	3.44	3.54	745000
2001-03-28	3.48	3.49	3.40	3.48	1158250
2001-03-29	3.44	3.50	3.32	3.36	743250
2001-03-30	3.34	3.34	3.24	3.32	600250
2001-04-02	3.34	3.34	3.16	3.23	602750
2001-04-03	3.27	3.27	3.08	3.14	668750
2001-04-04	3.10	3.18	3.02	3.13	493500
2001-04-05	3.14	3.48	3.14	3.38	952500
2001-04-06	3.42	3.42	3.28	3.29	439000
2001-04-09	3.29	3.36	3.18	3.22	592250
2001-04-10	3.26	3.42	3.24	3.42	1164750
2001-04-11	3.40	3.44	3.30	3.36	1807000
2001-04-12	3.32	3.36	3.24	3.30	689000
2001-04-16	3.24	3.24	3.16	3.17	271250
2001-04-17	3.13	3.18	2.96	3.10	21458250
2001-04-18	3.10	3.20	3.00	3.16	1973750
2001-04-19	3.12	3.12	2.94	3.00	1512750
2001-04-20	2.96	2.96	2.64	2.76	2705000
2001-04-23	2.72	2.76	2.61	2.75	494500
2001-04-24	2.72	2.82	2.72	2.82	3984000
2001-04-25	2.80	2.83	2.73	2.82	1260750
2001-04-26	2.84	3.00	2.82	2.98	1376750
2001-04-27	3.02	3.20	3.02	3.20	1264750
2001-04-30	3.22	3.28	3.08	3.10	1113000
2001-05-01	3.14	3.34	3.14	3.32	203500
2001-05-02	3.30	3.30	3.02	3.05	1748250
2001-05-03	3.02	3.22	2.94	3.20	1365750
2001-05-04	3.18	3.26	3.12	3.26	175000
2001-05-07	3.27	3.32	3.20	3.28	681250
2001-05-08	3.24	3.24	3.12	3.14	1580500
2001-05-09	3.12	3.20	3.00	3.01	1855750
2001-05-10	3.04	3.05	2.80	2.82	2877750
2001-05-11	2.84	2.98	2.66	2.83	2963250
2001-05-14	2.80	2.82	2.74	2.78	1464000
2001-05-15	2.74	2.88	2.73	2.75	4068000
2001-05-16	2.71	2.82	2.68	2.80	8389000
2001-05-17	2.82	2.88	2.82	2.84	2881000
2001-05-18	2.85	3.00	2.81	2.96	3323500
2001-05-21	2.96	2.97	2.90	2.96	1090500
2001-05-22	3.00	3.02	2.90	2.93	1735250
2001-05-23	2.93	2.98	2.91	2.92	2441500
2001-05-24	2.96	2.98	2.90	2.92	2892750
2001-05-25	2.92	2.92	2.76	2.84	3315250
2001-05-29	2.80	2.82	2.74	2.79	1656750
2001-05-30	2.76	2.83	2.70	2.75	1709000
2001-05-31	2.71	2.80	2.71	2.74	1854500
2001-06-01	2.74	2.76	2.68	2.76	1451000
2001-06-04	2.76	2.88	2.76	2.86	1939000
2001-06-05	2.85	3.06	2.85	3.02	4029250
2001-06-06	3.02	3.02	2.90	2.92	1836250
2001-06-07	2.90	2.94	2.86	2.94	2144500
2001-06-08	2.96	3.16	2.96	3.10	1911000
2001-06-11	3.08	3.11	2.99	3.07	1072250
2001-06-12	3.03	3.04	2.90	2.94	667000
2001-06-13	2.92	2.98	2.72	2.92	2050500
2001-06-14	2.90	2.92	2.84	2.86	425000
2001-06-15	2.82	2.90	2.82	2.86	344000
2001-06-18	2.82	2.82	2.58	2.67	605250
2001-06-19	2.66	2.66	2.54	2.61	1266000
2001-06-20	2.60	2.68	2.52	2.68	985750
2001-06-21	2.67	2.83	2.60	2.80	701250
2001-06-22	2.80	2.94	2.80	2.89	994250
2001-06-25	2.89	2.94	2.88	2.94	602500
2001-06-26	2.92	2.96	2.89	2.95	764250
2001-06-27	2.95	2.99	2.92	2.95	377250
2001-06-28	2.95	3.04	2.95	2.99	1313000
2001-06-29	2.99	3.03	2.98	3.00	1905250
2001-07-02	3.04	3.13	3.00	3.13	482500
2001-07-03	3.10	3.26	3.10	3.26	904000
2001-07-05	3.16	3.24	3.00	3.10	7349250
2001-07-06	3.06	3.06	2.92	3.04	1831000
2001-07-09	3.04	3.09	3.04	3.08	173500
2001-07-10	3.05	3.07	2.94	2.98	1389250
2001-07-11	2.84	2.88	2.76	2.86	1867000
2001-07-12	2.80	2.86	2.70	2.84	606250
2001-07-13	2.82	2.97	2.82	2.96	830250
2001-07-16	2.96	2.96	2.74	2.76	1291250
2001-07-17	2.92	2.96	2.86	2.94	1363750
2001-07-18	2.96	2.99	2.82	2.83	910750
2001-07-19	2.83	2.88	2.72	2.73	416250
2001-07-20	2.73	2.84	2.73	2.81	763750
2001-07-23	2.85	2.98	2.85	2.92	2518000
2001-07-24	2.92	2.92	2.86	2.86	1078750
2001-07-25	2.86	2.92	2.80	2.92	595000
2001-07-26	2.88	2.92	2.80	2.90	1382250
2001-07-27	2.94	2.94	2.84	2.92	596500
2001-07-30	2.91	2.92	2.81	2.88	245750
2001-07-31	2.91	2.91	2.84	2.85	168500
2001-08-01	2.84	2.84	2.78	2.81	649000
2001-08-02	2.80	2.86	2.78	2.81	803000
2001-08-03	2.85	2.88	2.82	2.84	409500
2001-08-06	2.88	2.91	2.84	2.89	1741000
2001-08-07	2.90	2.93	2.87	2.88	1360000
2001-08-08	2.88	2.94	2.84	2.90	1384500
2001-08-09	2.92	2.92	2.85	2.90	580250
2001-08-10	2.87	2.96	2.87	2.95	244000
2001-08-13	2.94	2.94	2.86	2.86	468500
2001-08-14	2.83	2.91	2.83	2.88	872250
2001-08-15	2.88	2.91	2.84	2.84	784250
2001-08-16	2.85	2.86	2.78	2.84	90500
2001-08-17	2.84	2.84	2.74	2.74	168500
2001-08-20	2.72	2.82	2.72	2.82	383500
2001-08-21	2.88	2.96	2.84	2.87	2114500
2001-08-22	2.90	2.96	2.87	2.88	2009500
2001-08-23	2.88	2.88	2.78	2.78	414500
2001-08-24	2.76	2.84	2.74	2.84	820750
2001-08-27	2.86	2.86	2.82	2.86	2109750
2001-08-28	2.86	2.86	2.80	2.84	629250
2001-08-29	2.82	2.88	2.82	2.87	1053000
2001-08-30	2.87	2.90	2.86	2.87	748500
2001-08-31	2.88	2.91	2.86	2.88	780500
2001-09-04	2.88	2.92	2.86	2.92	1008500
2001-09-05	2.92	2.98	2.88	2.94	1668750
2001-09-06	2.94	2.94	2.78	2.78	1225750
2001-09-07	2.77	2.77	2.71	2.74	695750
2001-09-10	2.73	2.74	2.58	2.58	433250
2001-09-17	2.14	2.52	2.14	2.37	1239250
2001-09-18	2.36	2.36	2.28	2.31	339750
2001-09-19	2.31	2.31	2.20	2.30	1419000
2001-09-20	2.26	2.26	2.08	2.08	1273000
2001-09-21	1.98	2.04	1.92	2.04	788750
2001-09-24	2.08	2.12	2.00	2.12	1212750
2001-09-25	2.16	2.16	2.12	2.12	1208500
2001-09-26	2.12	2.18	2.08	2.08	735000
2001-09-27	2.06	2.14	1.92	2.14	1211750
2001-09-28	2.16	2.36	2.16	2.34	697250
2001-10-01	2.33	2.33	2.14	2.20	916250
2001-10-02	2.20	2.20	2.08	2.10	1349000
2001-10-03	2.10	2.12	2.06	2.10	1384750
2001-10-04	2.09	2.11	2.08	2.09	1564250
2001-10-05	2.06	2.10	1.92	2.00	532000
2001-10-08	2.04	2.05	1.94	1.96	417750
2001-10-09	1.94	2.02	1.92	2.01	671750
2001-10-10	1.98	2.02	1.92	2.02	1076500
2001-10-11	2.02	2.06	2.01	2.05	1849250
2001-10-12	2.06	2.12	2.06	2.06	891750
2001-10-15	2.06	2.26	2.05	2.25	550000
2001-10-16	2.26	2.33	2.25	2.30	916000
2001-10-17	2.32	2.32	2.12	2.14	1127250
2001-10-18	2.18	2.18	2.08	2.16	1500500
2001-10-19	2.18	2.34	2.18	2.24	1484750
2001-10-22	2.28	2.32	2.24	2.30	1050750
2001-10-23	2.34	2.40	2.30	2.38	1218000
2001-10-24	2.38	2.39	2.26	2.32	199500
2001-10-25	2.28	2.34	2.25	2.26	11651250
2001-10-26	2.26	2.28	2.16	2.16	4425500
2001-10-29	2.16	2.20	2.02	2.05	1560000
2001-10-30	2.04	2.04	1.94	1.96	1789250
2001-10-31	2.00	2.08	1.92	1.92	3795250
2001-11-01	1.98	2.00	1.88	1.91	4656250
2001-11-02	1.92	1.96	1.89	1.94	1268250
2001-11-05	2.00	2.20	2.00	2.11	2759750
2001-11-06	2.12	2.20	2.10	2.13	3189750
2001-11-07	2.16	2.32	2.14	2.25	5873750
2001-11-08	2.36	2.50	2.32	2.39	579500
2001-11-09	2.39	2.42	2.36	2.40	2010250
2001-11-12	2.38	2.40	2.22	2.32	1984000
2001-11-13	2.42	2.47	2.40	2.40	860500
2001-11-14	2.53	2.54	2.40	2.47	1240000
2001-11-15	2.47	2.48	2.44	2.44	491500
2001-11-16	2.44	2.50	2.44	2.48	337500
2001-11-19	2.48	2.48	2.41	2.44	995750
2001-11-20	2.44	2.48	2.39	2.44	1546500
2001-11-21	2.44	2.51	2.42	2.49	141250
2001-11-23	2.53	2.72	2.53	2.68	416500
2001-11-26	2.72	2.80	2.70	2.79	806250
2001-11-27	2.75	2.81	2.74	2.78	782000
2001-11-28	2.74	2.74	2.51	2.52	705500
2001-11-29	2.48	2.48	2.30	2.36	1029250
2001-11-30	2.40	2.50	2.38	2.49	708250
2001-12-03	2.52	2.56	2.41	2.54	238500
2001-12-04	2.68	2.69	2.52	2.52	502750
2001-12-05	2.52	2.64	2.52	2.64	984000
2001-12-06	2.64	2.72	2.60	2.72	2590500
2001-12-07	2.72	2.78	2.72	2.72	1186500
2001-12-10	2.76	2.86	2.74	2.82	730500
2001-12-11	2.88	2.92	2.84	2.84	1078000
2001-12-12	2.84	2.84	2.68	2.78	1123500
2001-12-13	2.77	2.82	2.64	2.64	693250
2001-12-14	2.60	2.62	2.58	2.59	1473000
2001-12-17	2.56	2.72	2.56	2.72	1136250
2001-12-18	2.72	2.92	2.72	2.92	324750
2001-12-19	2.90	2.90	2.83	2.89	996750
2001-12-20	2.86	2.89	2.77	2.78	637750
2001-12-21	2.90	2.90	2.79	2.79	387000
2001-12-24	2.80	2.84	2.79	2.79	15500
2001-12-26	2.83	2.86	2.80	2.82	497750
2001-12-27	2.86	2.90	2.86	2.90	250500
2001-12-28	2.94	2.95	2.90	2.91	163750
2001-12-31	2.91	3.14	2.91	3.14	200250
2002-01-02	3.00	3.02	2.97	3.00	388000
2002-01-03	3.02	3.12	3.02	3.08	855750
2002-01-04	3.12	3.12	3.00	3.02	441000
2002-01-07	2.96	3.04	2.96	3.04	764750
2002-01-08	3.00	3.00	2.88	2.88	1219000
2002-01-09	2.84	2.88	2.70	2.70	1333500
2002-01-10	2.66	2.66	2.50	2.53	5236500
2002-01-11	2.62	2.66	2.59	2.59	1831000
2002-01-14	2.55	2.55	2.46	2.52	673000
2002-01-15	2.56	2.60	2.54	2.60	763750
2002-01-16	2.64	2.74	2.60	2.62	456250
2002-01-17	2.66	2.69	2.58	2.69	452750
2002-01-18	2.69	2.74	2.64	2.73	349500
2002-01-22	2.69	2.71	2.62	2.62	138500
2002-01-23	2.62	2.78	2.60	2.76	817750
2002-01-24	2.74	2.86	2.74	2.80	1408750
2002-01-25	2.80	2.84	2.76	2.80	597500
2002-01-28	2.70	2.71	2.60	2.60	2024750
2002-01-29	2.60	2.60	2.44	2.56	1118750
2002-01-30	2.55	2.62	2.52	2.62	1061750
2002-01-31	2.89	2.89	2.80	2.87	5101250
2002-02-01	2.83	2.85	2.78	2.81	2542250
2002-02-04	2.72	2.84	2.71	2.76	570000
2002-02-05	2.76	2.80	2.67	2.76	2585500
2002-02-06	2.82	2.82	2.78	2.82	2657750
2002-02-07	2.78	2.82	2.74	2.78	922000
2002-02-08	2.78	2.80	2.70	2.71	1412500
2002-02-11	2.75	2.75	2.68	2.68	380000
2002-02-12	2.70	2.70	2.64	2.64	405250
2002-02-13	2.68	2.80	2.68	2.77	731500
2002-02-14	2.78	2.96	2.74	2.93	539250
2002-02-15	2.94	3.02	2.94	2.94	532000
2002-02-19	2.90	2.92	2.81	2.84	517500
2002-02-20	2.82	2.88	2.75	2.84	1446000
2002-02-21	2.98	2.98	2.91	2.92	2413250
2002-02-22	2.90	2.99	2.90	2.99	1910750
2002-02-25	3.03	3.05	3.00	3.02	693750
2002-02-26	3.02	3.04	2.95	2.96	385250
2002-02-27	3.00	3.14	3.00	3.11	1429500
2002-02-28	3.11	3.16	3.10	3.14	709000
2002-03-01	3.14	3.26	3.14	3.25	460000
2002-03-04	3.25	3.25	3.12	3.22	1427000
2002-03-05	3.22	3.24	3.16	3.17	631500
2002-03-06	3.13	3.19	3.12	3.14	540750
2002-03-07	3.18	3.26	3.13	3.17	1346250
2002-03-08	3.16	3.22	3.14	3.20	1168000
2002-03-11	3.20	3.25	3.16	3.19	1020500
2002-03-12	3.16	3.25	3.16	3.25	389250
2002-03-13	3.26	3.30	3.25	3.27	488250
2002-03-14	3.26	3.26	3.12	3.14	1049250
2002-03-15	3.16	3.20	3.15	3.18	287500
2002-03-18	3.22	3.22	3.10	3.20	4650250
2002-03-19	3.20	3.20	3.07	3.14	847750
2002-03-20	3.12	3.14	3.04	3.06	1716000
2002-03-21	3.04	3.05	2.94	3.00	537750
2002-03-22	2.96	2.98	2.88	2.96	891500
2002-03-25	2.92	3.04	2.90	2.91	404000
2002-03-26	2.91	3.00	2.89	2.92	1118500
2002-03-27	2.94	3.03	2.94	2.98	1601000
2002-03-28	3.02	3.12	2.99	3.12	294000
2002-04-01	2.96	3.12	2.95	3.10	637750
2002-04-02	3.12	3.15	3.05	3.05	1289500
2002-04-03	3.06	3.12	3.04	3.04	585000
2002-04-04	3.00	3.13	3.00	3.13	509000
2002-04-05	3.16	3.23	3.12	3.22	471250
2002-04-08	3.14	3.16	3.04	3.15	971250
2002-04-09	3.24	3.24	3.16	3.22	1215250
2002-04-10	3.24	3.39	3.24	3.38	1454500
2002-04-11	3.38	3.38	3.24	3.24	639500
2002-04-12	3.26	3.34	3.25	3.30	473500
2002-04-15	3.28	3.28	3.15	3.22	1315250
2002-04-16	3.27	3.27	3.16	3.16	577000
2002-04-17	3.16	3.20	3.15	3.16	876000
2002-04-18	3.12	3.12	3.03	3.08	483250
2002-04-19	3.08	3.08	3.03	3.05	538000
2002-04-22	3.05	3.08	2.92	3.08	618250
2002-04-23	3.08	3.08	2.94	2.97	520000
2002-04-24	2.96	3.06	2.96	3.06	388750
2002-04-25	3.02	3.02	2.94	2.98	214500
2002-04-26	2.96	2.96	2.82	2.82	321000
2002-04-29	2.86	2.86	2.82	2.84	529750
2002-04-30	2.86	2.86	2.82	2.85	641750
2002-05-01	2.86	2.86	2.76	2.80	207500
2002-05-02	2.80	2.81	2.59	2.59	886750
2002-05-03	2.60	2.60	2.46	2.50	2258500
2002-05-06	2.46	2.46	2.40	2.42	319500
2002-05-07	2.45	2.45	2.39	2.39	1296250
2002-05-08	2.40	2.49	2.39	2.44	1625000
2002-05-09	2.44	2.44	2.36	2.37	1041750
2002-05-10	2.37	2.37	2.29	2.31	1728500
2002-05-13	2.32	2.32	2.22	2.23	2372000
2002-05-14	2.22	2.30	2.22	2.30	2949500
2002-05-15	2.30	2.34	2.28	2.30	2851000
2002-05-16	2.40	2.46	2.40	2.44	2171500
2002-05-17	2.42	2.46	2.28	2.36	1244250
2002-05-20	2.37	2.37	2.33	2.34	471000
2002-05-21	2.40	2.40	2.36	2.38	570250
2002-05-22	2.40	2.40	2.34	2.37	1096000
2002-05-23	2.33	2.37	2.29	2.36	485500
2002-05-24	2.38	2.43	2.37	2.38	327750
2002-05-28	2.42	2.42	2.40	2.40	1097000
2002-05-29	2.42	2.46	2.39	2.40	1690250
2002-05-30	2.40	2.41	2.39	2.40	24750
2002-05-31	2.40	2.40	2.26	2.26	285750
2002-06-03	2.27	2.29	2.20	2.22	822000
2002-06-04	2.23	2.23	2.16	2.21	342250
2002-06-05	2.20	2.20	2.08	2.12	751500
2002-06-06	2.10	2.12	2.04	2.06	407000
2002-06-07	2.02	2.08	1.94	2.02	528250
2002-06-10	2.06	2.14	2.04	2.12	2187250
2002-06-11	2.16	2.16	1.98	2.00	1742000
2002-06-12	2.00	2.04	1.92	1.95	1311500
2002-06-13	2.02	2.02	1.96	1.96	1903500
2002-06-14	1.94	1.95	1.86	1.95	560000
2002-06-17	1.99	2.04	1.97	2.02	547000
2002-06-18	2.04	2.08	1.96	1.98	297750
2002-06-19	1.96	1.98	1.86	1.86	2101750
2002-06-20	1.90	1.90	1.70	1.70	647750
2002-06-21	1.70	1.70	1.60	1.61	847750
2002-06-24	1.62	1.69	1.57	1.68	898500
2002-06-25	1.68	1.76	1.56	1.60	934500
2002-06-26	1.63	1.63	1.46	1.50	1644250
2002-06-27	1.54	1.57	1.50	1.55	1474750
2002-06-28	1.56	1.64	1.56	1.62	1898500
2002-07-01	1.64	1.64	1.54	1.56	590250
2002-07-02	1.54	1.54	1.46	1.51	1348000
2002-07-03	1.49	1.54	1.48	1.52	478250
2002-07-05	1.56	1.59	1.50	1.54	98250
2002-07-08	1.56	1.60	1.56	1.60	552250
2002-07-09	1.61	1.62	1.58	1.58	269000
2002-07-10	1.60	1.61	1.58	1.60	672750
2002-07-11	1.60	1.71	1.58	1.64	1208000
2002-07-12	1.66	1.71	1.65	1.68	699000
2002-07-15	1.68	1.68	1.59	1.65	382250
2002-07-16	1.65	1.65	1.56	1.60	638750
2002-07-17	1.63	1.67	1.60	1.60	457500
2002-07-18	1.62	1.67	1.62	1.65	311750
2002-07-19	1.62	1.66	1.62	1.62	78000
2002-07-22	1.58	1.58	1.44	1.44	238500
2002-07-23	1.45	1.46	1.37	1.42	750250
2002-07-24	1.36	1.45	1.36	1.42	1060250
2002-07-25	1.38	1.41	1.36	1.38	355000
2002-07-26	1.34	1.36	1.31	1.31	143500
2002-07-29	1.32	1.34	1.20	1.20	138250
2002-07-30	1.24	1.24	1.08	1.18	1308250
2002-07-31	1.22	1.25	1.12	1.20	975750
2002-08-01	1.24	1.29	1.16	1.28	1577250
2002-08-02	1.32	1.44	1.31	1.44	612000
2002-08-05	1.42	1.43	1.32	1.35	95500
2002-08-06	1.34	1.38	1.33	1.35	472250
2002-08-07	1.40	1.52	1.40	1.47	1379750
2002-08-08	1.62	1.66	1.55	1.56	3349000
2002-08-09	1.48	1.48	1.38	1.40	1593500
2002-08-12	1.40	1.40	1.23	1.26	2470750
2002-08-13	1.20	1.28	1.13	1.16	8594000
2002-08-14	1.18	1.18	1.12	1.17	789500
2002-08-15	1.16	1.22	1.12	1.12	993750
2002-08-16	1.16	1.17	1.12	1.17	1409750
2002-08-19	1.16	1.22	1.16	1.20	1338750
2002-08-20	1.20	1.21	1.12	1.13	1042250
2002-08-21	1.15	1.18	1.12	1.16	2499750
2002-08-22	1.19	1.21	1.16	1.20	917750
2002-08-23	1.17	1.30	1.17	1.22	324000
2002-08-26	1.24	1.32	1.24	1.27	513500
2002-08-27	1.31	1.32	1.24	1.28	728250
2002-08-28	1.28	1.29	1.25	1.28	129250
2002-08-29	1.26	1.34	1.22	1.31	483250
2002-08-30	1.34	1.38	1.34	1.38	1339500
2002-09-03	1.37	1.37	1.29	1.30	249250
2002-09-04	1.21	1.27	1.21	1.26	196250
2002-09-05	1.26	1.26	1.19	1.22	68250
2002-09-06	1.22	1.22	1.18	1.20	110750
2002-09-09	1.24	1.26	1.23	1.24	66250
2002-09-10	1.22	1.24	1.21	1.22	90000
2002-09-11	1.23	1.26	1.23	1.25	114750
2002-09-12	1.24	1.24	1.20	1.22	477000
2002-09-13	1.21	1.24	1.20	1.20	89250
2002-09-16	1.22	1.22	1.16	1.16	111500
2002-09-17	1.18	1.18	1.11	1.12	182250
2002-09-18	1.12	1.12	1.06	1.07	141250
2002-09-19	1.10	1.10	0.98	0.98	397750
2002-09-20	1.00	1.02	0.99	1.02	314000
2002-09-23	0.99	0.99	0.92	0.95	471250
2002-09-24	0.94	0.94	0.90	0.92	794500
2002-09-25	0.92	0.92	0.90	0.90	281000
2002-09-26	0.92	0.92	0.86	0.87	209500
2002-09-27	0.83	0.84	0.76	0.77	1884500
2002-09-30	0.76	0.80	0.71	0.77	1773000
2002-10-01	0.78	0.84	0.78	0.84	443250
2002-10-02	0.84	0.95	0.80	0.81	1591250
2002-10-03	0.84	0.92	0.84	0.88	545250
2002-10-04	0.90	0.95	0.88	0.89	628500
2002-10-07	0.90	0.91	0.86	0.86	209000
2002-10-08	0.88	0.90	0.85	0.86	1156750
2002-10-09	0.86	0.86	0.82	0.82	46500
2002-10-10	0.82	0.84	0.78	0.80	1863750
2002-10-11	0.84	0.84	0.80	0.80	388500
2002-10-14	0.77	0.80	0.72	0.74	630000
2002-10-15	0.76	0.80	0.76	0.77	424750
2002-10-16	0.78	0.78	0.75	0.75	974000
2002-10-17	0.76	0.76	0.73	0.75	2742500
2002-10-18	0.75	0.77	0.75	0.76	1534000
2002-10-21	0.76	0.77	0.75	0.75	591000
2002-10-22	0.76	0.80	0.76	0.77	1222500
2002-10-23	0.79	0.87	0.79	0.87	1423500
2002-10-24	0.89	0.91	0.86	0.88	567000
2002-10-25	0.89	0.94	0.89	0.94	666500
2002-10-28	0.95	0.98	0.88	0.88	2026000
2002-10-29	0.86	0.87	0.84	0.84	156500
2002-10-30	0.87	0.92	0.87	0.92	592000
2002-10-31	0.94	0.96	0.92	0.92	582500
2002-11-01	0.91	0.96	0.90	0.92	104750
2002-11-04	0.96	0.97	0.92	0.95	520500
2002-11-05	0.91	0.91	0.89	0.90	734000
2002-11-06	0.88	0.88	0.85	0.86	89250
2002-11-07	0.88	0.88	0.84	0.84	370250
2002-11-08	0.84	0.87	0.82	0.82	1137500
2002-11-11	0.86	0.88	0.84	0.85	710500
2002-11-12	0.85	0.85	0.82	0.83	119750
2002-11-13	0.83	0.83	0.80	0.82	115250
2002-11-14	0.83	0.84	0.82	0.84	280000
2002-11-15	0.84	0.84	0.83	0.84	51250
2002-11-18	0.88	0.88	0.86	0.86	42250
2002-11-19	0.86	0.88	0.85	0.86	419500
2002-11-20	0.90	0.90	0.86	0.88	785500
2002-11-21	0.90	0.91	0.86	0.86	1505000
2002-11-22	0.86	0.87	0.81	0.85	1020500
2002-11-25	0.84	0.85	0.82	0.82	2404500
2002-11-26	0.84	0.84	0.78	0.78	2355000
2002-11-27	0.80	0.84	0.79	0.83	184250
2002-11-29	0.86	0.86	0.85	0.85	275250
2002-12-02	0.89	0.89	0.81	0.82	1762500
2002-12-03	0.82	0.82	0.78	0.79	870750
2002-12-04	0.78	0.80	0.77	0.78	1391500
2002-12-05	0.79	0.79	0.76	0.76	481250
2002-12-06	0.80	0.80	0.78	0.78	172250
2002-12-09	0.77	0.78	0.76	0.76	148750
2002-12-10	0.76	0.79	0.75	0.79	610000
2002-12-11	0.80	0.81	0.77	0.81	435500
2002-12-12	0.82	0.82	0.80	0.80	1293750
2002-12-13	0.83	0.90	0.81	0.86	1042500
2002-12-16	0.87	0.90	0.86	0.88	204000
2002-12-17	0.89	0.91	0.88	0.90	168000
2002-12-18	0.90	1.00	0.88	0.97	1023000
2002-12-19	0.98	1.07	0.98	1.06	2216000
2002-12-20	1.14	1.24	1.14	1.24	3212000
2002-12-23	1.14	1.20	1.10	1.15	359000
2002-12-24	1.11	1.18	1.11	1.18	67750
2002-12-26	1.14	1.14	1.10	1.12	90750
2002-12-27	1.10	1.10	1.07	1.08	92000
2002-12-30	1.11	1.12	1.10	1.11	92750
2002-12-31	1.08	1.12	1.08	1.12	151750
2003-01-02	1.14	1.16	1.12	1.16	988500
2003-01-03	1.18	1.18	1.11	1.12	302750
2003-01-06	1.18	1.22	1.14	1.22	1087000
2003-01-07	1.20	1.20	1.14	1.17	339000
2003-01-08	1.15	1.19	1.15	1.16	1082750
2003-01-09	1.17	1.22	1.17	1.22	586000
2003-01-10	1.24	1.27	1.24	1.26	811000
2003-01-13	1.25	1.25	1.22	1.22	453500
2003-01-14	1.22	1.24	1.20	1.22	377500
2003-01-15	1.22	1.22	1.16	1.18	656500
2003-01-16	1.16	1.20	1.16	1.16	1018250
2003-01-17	1.12	1.12	1.08	1.10	400750
2003-01-21	1.06	1.08	0.99	1.01	1770750
2003-01-22	0.99	1.02	0.97	0.99	1102000
2003-01-23	1.04	1.06	1.04	1.04	408750
2003-01-24	1.04	1.04	0.94	0.97	159500
2003-01-27	0.94	1.00	0.92	0.92	125750
2003-01-28	0.95	0.95	0.88	0.93	446500
2003-01-29	0.92	0.99	0.90	0.98	2399750
2003-01-30	0.96	0.97	0.95	0.95	212750
2003-01-31	0.94	0.99	0.94	0.97	468000
2003-02-03	1.00	1.01	0.95	0.97	138000
2003-02-04	0.94	0.94	0.91	0.92	38000
2003-02-05	0.93	0.93	0.88	0.88	316000
2003-02-06	0.85	0.91	0.85	0.90	820500
2003-02-07	0.90	0.90	0.87	0.87	235000
2003-02-10	0.84	0.87	0.82	0.87	913250
2003-02-11	0.86	0.90	0.86	0.86	901750
2003-02-12	0.87	0.88	0.86	0.88	731750
2003-02-13	0.88	0.88	0.82	0.83	859000
2003-02-14	0.83	0.85	0.81	0.82	375500
2003-02-18	0.84	0.88	0.84	0.87	1615500
2003-02-19	0.85	0.86	0.81	0.81	399500
2003-02-20	0.83	0.84	0.80	0.84	281000
2003-02-21	0.84	0.86	0.83	0.85	1112250
2003-02-24	0.86	0.88	0.86	0.88	2958500
2003-02-25	0.87	0.88	0.84	0.88	1835500
2003-02-26	0.88	0.88	0.86	0.87	2904500
2003-02-27	0.88	0.90	0.88	0.88	2026750
2003-02-28	0.89	0.91	0.89	0.90	503750
2003-03-03	0.92	0.93	0.89	0.92	174000
2003-03-04	0.92	0.92	0.90	0.92	88000
2003-03-05	0.95	0.95	0.91	0.94	475250
2003-03-06	0.93	0.98	0.93	0.98	355750
2003-03-07	0.97	1.01	0.96	1.00	608000
2003-03-10	0.98	0.98	0.93	0.95	656000
2003-03-11	0.95	0.96	0.94	0.96	335250
2003-03-12	0.94	0.98	0.94	0.98	43500
2003-03-13	1.00	1.01	0.97	1.00	679750
2003-03-14	1.02	1.04	1.02	1.03	372750
2003-03-17	1.00	1.04	0.99	1.00	545000
2003-03-18	1.00	1.03	0.98	1.02	480250
2003-03-19	1.00	1.00	0.96	0.96	334250
2003-03-20	0.96	0.97	0.94	0.96	184000
2003-03-21	0.98	1.02	0.98	1.02	542500
2003-03-24	1.00	1.00	0.96	0.98	366750
2003-03-25	0.98	1.00	0.98	1.00	51750
2003-03-26	1.01	1.01	0.98	0.98	74000
2003-03-27	0.99	0.99	0.94	0.96	400000
2003-03-28	0.97	0.99	0.96	0.98	437750
2003-03-31	1.00	1.00	0.96	0.96	166000
2003-04-01	0.97	1.04	0.97	1.02	620000
2003-04-02	1.06	1.12	1.06	1.12	1140500
2003-04-03	1.10	1.18	1.10	1.14	3505000
2003-04-04	1.16	1.20	1.15	1.20	981250
2003-04-07	1.24	1.27	1.20	1.20	1112750
2003-04-08	1.20	1.20	1.09	1.12	2269250
2003-04-09	1.12	1.12	1.06	1.08	402750
2003-04-10	1.06	1.08	1.04	1.05	725750
2003-04-11	1.07	1.08	1.06	1.08	167500
2003-04-14	1.07	1.12	1.04	1.12	445500
2003-04-15	1.16	1.17	1.13	1.16	257250
2003-04-16	1.18	1.19	1.16	1.17	337000
2003-04-17	1.17	1.23	1.17	1.21	712250
2003-04-21	1.21	1.24	1.20	1.22	368750
2003-04-22	1.18	1.20	1.16	1.16	990750
2003-04-23	1.18	1.22	1.16	1.22	2491750
2003-04-24	1.24	1.24	1.18	1.23	2449000
2003-04-25	1.22	1.24	1.22	1.22	2593750
2003-04-28	1.21	1.30	1.20	1.30	1287000
2003-04-29	1.31	1.37	1.28	1.28	960750
2003-04-30	1.30	1.32	1.28	1.30	359250
2003-05-01	1.27	1.27	1.23	1.25	235750
2003-05-02	1.28	1.33	1.28	1.30	787250
2003-05-05	1.32	1.32	1.27	1.28	1250750
2003-05-06	1.26	1.26	1.20	1.20	997250
2003-05-07	1.23	1.32	1.22	1.31	1805000
2003-05-08	1.32	1.38	1.31	1.38	472750
2003-05-09	1.41	1.49	1.40	1.48	2117500
2003-05-12	1.44	1.50	1.42	1.46	1790000
2003-05-13	1.47	1.51	1.47	1.47	730000
2003-05-14	1.46	1.47	1.43	1.45	961750
2003-05-15	1.43	1.43	1.34	1.35	631250
2003-05-16	1.35	1.42	1.28	1.40	1503750
2003-05-19	1.32	1.35	1.30	1.32	2611500
2003-05-20	1.30	1.30	1.22	1.24	1187750
2003-05-21	1.28	1.33	1.27	1.33	1481250
2003-05-22	1.33	1.37	1.33	1.36	886250
2003-05-23	1.36	1.39	1.35	1.39	660000
2003-05-27	1.30	1.34	1.29	1.33	388250
2003-05-28	1.33	1.33	1.30	1.31	224000
2003-05-29	1.31	1.37	1.31	1.33	2411000
2003-05-30	1.34	1.34	1.29	1.30	430000
2003-06-02	1.30	1.33	1.29	1.31	939250
2003-06-03	1.30	1.32	1.27	1.32	107250
2003-06-04	1.34	1.40	1.33	1.38	4177500
2003-06-05	1.40	1.46	1.39	1.44	1034000
2003-06-06	1.48	1.50	1.45	1.45	2009000
2003-06-09	1.46	1.48	1.44	1.44	110250
2003-06-10	1.47	1.47	1.40	1.40	946250
2003-06-11	1.42	1.43	1.38	1.43	168750
2003-06-12	1.43	1.46	1.40	1.45	425750
2003-06-13	1.47	1.47	1.43	1.44	699500
2003-06-16	1.46	1.50	1.44	1.44	474500
2003-06-17	1.46	1.48	1.43	1.43	597500
2003-06-18	1.43	1.44	1.37	1.40	422000
2003-06-19	1.39	1.42	1.39	1.40	726250
2003-06-20	1.37	1.39	1.33	1.35	959000
2003-06-23	1.34	1.34	1.25	1.27	1351250
2003-06-24	1.30	1.33	1.30	1.32	781250
2003-06-25	1.32	1.32	1.28	1.29	393750
2003-06-26	1.28	1.28	1.22	1.22	381500
2003-06-27	1.22	1.22	1.16	1.19	1135750
2003-06-30	1.19	1.20	1.16	1.20	2065000
2003-07-01	1.19	1.26	1.16	1.26	452500
2003-07-02	1.27	1.30	1.26	1.28	1111500
2003-07-03	1.28	1.32	1.26	1.27	284500
2003-07-07	1.27	1.28	1.23	1.24	599000
2003-07-08	1.23	1.28	1.23	1.27	186750
2003-07-09	1.26	1.31	1.26	1.30	1559500
2003-07-10	1.27	1.29	1.25	1.29	791500
2003-07-11	1.27	1.29	1.25	1.26	434000
2003-07-14	1.28	1.28	1.26	1.27	217500
2003-07-15	1.28	1.28	1.25	1.26	2080500
2003-07-16	1.26	1.26	1.20	1.20	637750
2003-07-17	1.22	1.24	1.20	1.21	444750
2003-07-18	1.22	1.22	1.18	1.19	1225250
2003-07-21	1.19	1.20	1.14	1.15	607750
2003-07-22	1.16	1.23	1.14	1.21	1957750
2003-07-23	1.22	1.22	1.18	1.18	1430500
2003-07-24	1.20	1.20	1.18	1.18	407250
2003-07-25	1.19	1.19	1.18	1.19	766000
2003-07-28	1.18	1.18	1.16	1.17	344500
2003-07-29	1.16	1.16	1.11	1.12	265250
2003-07-30	1.13	1.14	1.08	1.10	1015500
2003-07-31	1.10	1.11	1.08	1.08	1464750
2003-08-01	1.08	1.09	1.04	1.04	2169500
2003-08-04	1.02	1.02	0.96	1.02	1022000
2003-08-05	1.02	1.09	1.02	1.05	4744500
2003-08-06	1.07	1.07	1.01	1.02	1760000
2003-08-07	1.04	1.09	1.03	1.09	1213250
2003-08-08	1.12	1.15	1.10	1.15	3873250
2003-08-11	1.17	1.17	1.13	1.16	709000
2003-08-12	1.18	1.18	1.10	1.10	6784750
2003-08-13	1.11	1.14	1.09	1.13	1033000
2003-08-14	1.14	1.14	1.11	1.14	348000
2003-08-15	1.15	1.16	1.15	1.16	598000
2003-08-18	1.20	1.20	1.16	1.18	482500
2003-08-19	1.21	1.22	1.19	1.20	9140750
2003-08-20	1.20	1.23	1.16	1.22	3385750
2003-08-21	1.16	1.16	1.12	1.14	3754000
2003-08-22	1.14	1.14	1.10	1.11	1031500
2003-08-25	1.12	1.12	1.05	1.06	733250
2003-08-26	1.06	1.14	1.06	1.12	1281500
2003-08-27	1.15	1.16	1.12	1.15	1901250
2003-08-28	1.14	1.14	1.10	1.11	1840500
2003-08-29	1.11	1.13	1.10	1.12	930250
2003-09-02	1.14	1.18	1.13	1.15	605250
2003-09-03	1.15	1.15	1.11	1.12	1941250
2003-09-04	1.12	1.16	1.10	1.14	1743250
2003-09-05	1.14	1.21	1.12	1.20	2173500
2003-09-08	1.23	1.28	1.23	1.24	2327000
2003-09-09	1.24	1.25	1.22	1.24	2466500
2003-09-10	1.22	1.30	1.20	1.27	1644750
2003-09-11	1.31	1.34	1.29	1.32	2856750
2003-09-12	1.30	1.34	1.30	1.32	1461000
2003-09-15	1.36	1.38	1.34	1.37	918250
2003-09-16	1.38	1.40	1.36	1.38	1119500
2003-09-17	1.40	1.40	1.36	1.39	1207500
2003-09-18	1.40	1.41	1.36	1.37	1103750
2003-09-19	1.36	1.36	1.32	1.33	733250
2003-09-22	1.32	1.32	1.29	1.31	354000
2003-09-23	1.31	1.32	1.26	1.30	516000
2003-09-24	1.31	1.33	1.31	1.32	334000
2003-09-25	1.31	1.31	1.26	1.26	335000
2003-09-26	1.27	1.30	1.25	1.25	411750
2003-09-29	1.28	1.28	1.24	1.27	111500
2003-09-30	1.28	1.29	1.25	1.29	647500
2003-10-01	1.28	1.33	1.26	1.33	768750
2003-10-02	1.32	1.37	1.29	1.34	764750
2003-10-03	1.37	1.39	1.36	1.37	815000
2003-10-06	1.37	1.39	1.36	1.38	479250
2003-10-07	1.37	1.38	1.36	1.37	1265750
2003-10-08	1.40	1.40	1.37	1.37	1370500
2003-10-09	1.39	1.47	1.38	1.44	1933000
2003-10-10	1.46	1.46	1.39	1.42	1091750
2003-10-13	1.42	1.44	1.41	1.42	438750
2003-10-14	1.43	1.44	1.42	1.44	986000
2003-10-15	1.44	1.50	1.44	1.48	1468000
2003-10-16	1.50	1.50	1.40	1.41	841750
2003-10-17	1.42	1.42	1.38	1.40	413500
2003-10-20	1.42	1.45	1.41	1.45	574750
2003-10-21	1.44	1.50	1.44	1.49	954750
2003-10-22	1.48	1.50	1.45	1.50	683250
2003-10-23	1.46	1.47	1.42	1.44	693000
2003-10-24	1.42	1.44	1.40	1.44	582500
2003-10-27	1.44	1.44	1.40	1.42	172000
2003-10-28	1.44	1.48	1.43	1.48	522000
2003-10-29	1.49	1.50	1.45	1.45	400250
2003-10-30	1.48	1.48	1.43	1.48	269000
2003-10-31	1.49	1.52	1.47	1.48	398500
2003-11-03	1.50	1.56	1.50	1.56	657000
2003-11-04	1.58	1.61	1.57	1.60	927000
2003-11-05	1.62	1.65	1.62	1.63	922750
2003-11-06	1.64	1.64	1.58	1.61	1157000
2003-11-07	1.64	1.66	1.62	1.64	836000
2003-11-10	1.63	1.63	1.58	1.59	328750
2003-11-11	1.58	1.59	1.53	1.54	1231750
2003-11-12	1.56	1.59	1.56	1.58	902250
2003-11-13	1.56	1.58	1.52	1.56	1209750
2003-11-14	1.56	1.58	1.56	1.56	945500
2003-11-17	1.52	1.54	1.50	1.52	1285500
2003-11-18	1.55	1.56	1.53	1.54	348000
2003-11-19	1.53	1.53	1.50	1.50	804500
2003-11-20	1.51	1.54	1.50	1.50	261750
2003-11-21	1.54	1.59	1.53	1.58	870500
2003-11-24	1.64	1.70	1.60	1.68	1726000
2003-11-25	1.70	1.71	1.66	1.66	1888250
2003-11-26	1.66	1.68	1.63	1.64	250250
2003-11-28	1.71	1.72	1.68	1.70	2069500
2003-12-01	1.72	1.74	1.68	1.71	577750
2003-12-02	1.73	1.78	1.72	1.76	1379500
2003-12-03	1.76	1.76	1.71	1.72	1132250
2003-12-04	1.72	1.72	1.68	1.69	125750
2003-12-05	1.68	1.75	1.68	1.73	442250
2003-12-08	1.72	1.78	1.72	1.78	610750
2003-12-09	1.83	1.88	1.83	1.86	814750
2003-12-10	1.88	1.91	1.78	1.80	1853500
2003-12-11	1.81	1.90	1.80	1.88	1754250
2003-12-12	1.88	1.88	1.79	1.79	784000
2003-12-15	1.80	1.80	1.68	1.72	563250
2003-12-16	1.71	1.72	1.67	1.70	817750
2003-12-17	1.76	1.78	1.68	1.76	1085250
2003-12-18	1.78	1.80	1.75	1.76	436000
2003-12-19	1.78	1.80	1.72	1.76	706500
2003-12-22	1.77	1.86	1.76	1.85	1407750
2003-12-23	1.85	1.86	1.82	1.86	1598750
2003-12-24	1.89	1.89	1.84	1.85	52750
2003-12-26	1.86	1.87	1.85	1.85	64500
2003-12-29	1.88	1.98	1.86	1.95	1511500
2003-12-30	1.92	1.94	1.86	1.89	725000
2003-12-31	1.90	1.91	1.87	1.91	131750
2004-01-02	1.91	1.94	1.89	1.93	386250
2004-01-05	1.91	1.97	1.90	1.93	2381750
2004-01-06	1.96	1.97	1.88	1.88	864250
2004-01-07	1.88	1.90	1.82	1.84	958000
2004-01-08	1.84	1.90	1.84	1.88	748250
2004-01-09	1.90	1.95	1.88	1.91	2504500
2004-01-12	1.92	1.98	1.92	1.98	702500
2004-01-13	1.99	1.99	1.88	1.91	535750
2004-01-14	1.91	1.91	1.80	1.85	598500
2004-01-15	1.82	1.84	1.76	1.78	755000
2004-01-16	1.77	1.79	1.75	1.77	329250
2004-01-20	1.98	1.98	1.75	1.81	562250
2004-01-21	1.78	1.80	1.74	1.79	332500
2004-01-22	1.75	1.76	1.71	1.74	1127250
2004-01-23	1.75	1.84	1.74	1.81	920500
2004-01-26	1.82	1.89	1.80	1.81	1106000
2004-01-27	1.81	1.86	1.73	1.78	857750
2004-01-28	1.78	1.81	1.72	1.72	588750
2004-01-29	1.64	1.66	1.57	1.61	1659500
2004-01-30	1.58	1.59	1.52	1.58	1052250
2004-02-02	1.54	1.63	1.47	1.60	2188500
2004-02-03	1.58	1.59	1.54	1.55	1023250
2004-02-04	1.56	1.61	1.50	1.54	1661750
2004-02-05	1.56	1.57	1.42	1.46	1142750
2004-02-06	1.43	1.58	1.42	1.57	2693500
2004-02-09	1.58	1.58	1.49	1.52	1942750
2004-02-10	1.49	1.52	1.47	1.50	1802000
2004-02-11	1.50	1.65	1.49	1.63	1676250
2004-02-12	1.63	1.69	1.62	1.62	1164500
2004-02-13	1.64	1.64	1.56	1.61	923500
2004-02-17	1.57	1.60	1.53	1.55	1595750
2004-02-18	1.58	1.58	1.47	1.50	1509250
2004-02-19	1.42	1.46	1.38	1.40	2927000
2004-02-20	1.36	1.50	1.34	1.50	1681250
2004-02-23	1.52	1.54	1.46	1.49	173250
2004-02-24	1.48	1.52	1.44	1.52	548500
2004-02-25	1.52	1.52	1.46	1.51	975750
2004-02-26	1.50	1.52	1.47	1.49	1370750
2004-02-27	1.52	1.52	1.48	1.50	554250
2004-03-01	1.54	1.59	1.50	1.56	1216500
2004-03-02	1.58	1.58	1.52	1.57	1505250
2004-03-03	1.60	1.63	1.51	1.60	965750
2004-03-04	1.60	1.60	1.56	1.56	555000
2004-03-05	1.58	1.65	1.58	1.64	696750
2004-03-08	1.68	1.70	1.63	1.65	1335750
2004-03-09	1.65	1.68	1.59	1.60	1097000
2004-03-10	1.61	1.64	1.53	1.56	1764000
2004-03-11	1.52	1.56	1.46	1.46	1186250
2004-03-12	1.50	1.57	1.49	1.56	1041250
2004-03-15	1.54	1.56	1.48	1.50	964500
2004-03-16	1.53	1.54	1.50	1.54	561500
2004-03-17	1.54	1.55	1.49	1.51	449250
2004-03-18	1.52	1.56	1.50	1.56	652250
2004-03-19	1.56	1.58	1.52	1.54	307000
2004-03-22	1.52	1.54	1.50	1.52	350000
2004-03-23	1.56	1.56	1.46	1.48	1064000
2004-03-24	1.46	1.46	1.40	1.42	800750
2004-03-25	1.42	1.46	1.40	1.44	1938000
2004-03-26	1.42	1.48	1.41	1.47	1152500
2004-03-29	1.49	1.51	1.45	1.46	752750
2004-03-30	1.47	1.48	1.44	1.47	1608000
2004-03-31	1.47	1.54	1.44	1.54	1335250
2004-04-01	1.54	1.56	1.50	1.52	323500
2004-04-02	1.54	1.55	1.48	1.53	1072000
2004-04-05	1.54	1.58	1.51	1.54	699750
2004-04-06	1.55	1.57	1.54	1.56	403750
2004-04-07	1.54	1.54	1.49	1.52	784250
2004-04-08	1.53	1.54	1.50	1.53	289500
2004-04-12	1.55	1.59	1.54	1.55	1703500
2004-04-13	1.57	1.58	1.54	1.55	769750
2004-04-14	1.55	1.56	1.52	1.54	740250
2004-04-15	1.52	1.53	1.46	1.51	1130750
2004-04-16	1.51	1.56	1.48	1.53	715750
2004-04-19	1.54	1.55	1.52	1.53	1585500
2004-04-20	1.52	1.52	1.43	1.43	557250
2004-04-21	1.44	1.45	1.40	1.42	239750
2004-04-22	1.44	1.48	1.40	1.46	732000
2004-04-23	1.46	1.49	1.46	1.47	689000
2004-04-26	1.49	1.49	1.44	1.46	563000
2004-04-27	1.47	1.52	1.46	1.48	339000
2004-04-28	1.47	1.50	1.43	1.45	1173750
2004-04-29	1.44	1.46	1.37	1.41	1120000
2004-04-30	1.38	1.42	1.34	1.35	643750
2004-05-03	1.33	1.33	1.26	1.30	1126750
2004-05-04	1.36	1.42	1.35	1.40	472500
2004-05-05	1.42	1.42	1.36	1.38	274250
2004-05-06	1.33	1.34	1.26	1.29	449000
2004-05-07	1.26	1.27	1.18	1.22	594500
2004-05-10	1.17	1.21	1.12	1.12	1235500
2004-05-11	1.18	1.30	1.18	1.29	760250
2004-05-12	1.27	1.27	1.18	1.23	386000
2004-05-13	1.20	1.26	1.20	1.24	318500
2004-05-14	1.26	1.36	1.24	1.24	300750
2004-05-17	1.24	1.24	1.18	1.20	428000
2004-05-18	1.20	1.21	1.15	1.20	663750
2004-05-19	1.20	1.23	1.15	1.19	714750
2004-05-20	1.17	1.17	1.07	1.08	1181250
2004-05-21	1.09	1.09	1.04	1.06	1599500
2004-05-24	1.09	1.10	1.04	1.06	2058500
2004-05-25	1.06	1.14	1.04	1.14	1434000
2004-05-26	1.12	1.14	1.10	1.11	955250
2004-05-27	1.14	1.26	1.14	1.24	1367750
2004-05-28	1.24	1.28	1.22	1.23	589750
2004-06-01	1.19	1.22	1.15	1.22	729500
2004-06-02	1.22	1.27	1.20	1.26	443750
2004-06-03	1.22	1.26	1.20	1.22	803750
2004-06-04	1.23	1.29	1.23	1.26	168500
2004-06-07	1.30	1.35	1.29	1.34	841250
2004-06-08	1.34	1.34	1.30	1.30	1453750
2004-06-09	1.30	1.30	1.24	1.26	669250
2004-06-10	1.26	1.27	1.24	1.26	279000
2004-06-14	1.22	1.23	1.19	1.21	533500
2004-06-15	1.23	1.29	1.23	1.28	319250
2004-06-16	1.28	1.34	1.28	1.32	1177000
2004-06-17	1.32	1.37	1.30	1.31	835500
2004-06-18	1.30	1.33	1.30	1.30	170750
2004-06-21	1.31	1.36	1.30	1.32	1637750
2004-06-22	1.34	1.34	1.28	1.31	408250
2004-06-23	1.32	1.35	1.31	1.35	801750
2004-06-24	1.37	1.39	1.34	1.34	1077000
2004-06-25	1.32	1.33	1.27	1.28	2074500
2004-06-28	1.28	1.30	1.24	1.26	1510500
2004-06-29	1.28	1.28	1.26	1.26	926750
2004-06-30	1.26	1.30	1.26	1.30	2962000
2004-07-01	1.31	1.31	1.27	1.29	319000
2004-07-02	1.30	1.34	1.30	1.34	1897000
2004-07-06	1.32	1.33	1.30	1.32	599500
2004-07-07	1.32	1.32	1.30	1.31	841500
2004-07-08	1.30	1.32	1.26	1.26	940500
2004-07-09	1.26	1.29	1.26	1.27	161250
2004-07-12	1.29	1.35	1.28	1.34	1044500
2004-07-13	1.34	1.36	1.28	1.32	267500
2004-07-14	1.33	1.36	1.32	1.33	449250
2004-07-15	1.34	1.38	1.33	1.36	467000
2004-07-16	1.40	1.43	1.39	1.42	954500
2004-07-19	1.42	1.42	1.38	1.38	122500
2004-07-20	1.38	1.42	1.37	1.41	546750
2004-07-21	1.40	1.41	1.34	1.36	400500
2004-07-22	1.34	1.39	1.34	1.37	290000
2004-07-23	1.36	1.40	1.34	1.35	129000
2004-07-26	1.35	1.37	1.29	1.35	547500
2004-07-27	1.36	1.39	1.32	1.37	380500
2004-07-28	1.38	1.40	1.33	1.40	154750
2004-07-29	1.40	1.45	1.38	1.42	436250
2004-07-30	1.42	1.45	1.42	1.44	190000
2004-08-02	1.43	1.47	1.42	1.46	596000
2004-08-03	1.44	1.46	1.37	1.43	874500
2004-08-04	1.42	1.44	1.38	1.38	899250
2004-08-05	1.35	1.35	1.27	1.30	531500
2004-08-06	1.30	1.34	1.30	1.34	107750
2004-08-09	1.33	1.33	1.28	1.29	117750
2004-08-10	1.29	1.32	1.28	1.29	934000
2004-08-11	1.28	1.28	1.26	1.28	465750
2004-08-12	1.28	1.30	1.26	1.27	1258000
2004-08-13	1.28	1.29	1.20	1.24	346500
2004-08-16	1.24	1.28	1.23	1.26	229000
2004-08-17	1.28	1.30	1.25	1.30	151750
2004-08-18	1.30	1.36	1.27	1.33	454750
2004-08-19	1.37	1.41	1.32	1.34	661250
2004-08-20	1.35	1.37	1.34	1.37	597500
2004-08-23	1.37	1.38	1.35	1.36	584000
2004-08-24	1.39	1.40	1.37	1.39	334000
2004-08-25	1.38	1.44	1.37	1.39	159500
2004-08-26	1.38	1.40	1.34	1.36	280000
2004-08-27	1.38	1.38	1.36	1.37	51000
2004-08-30	1.37	1.39	1.35	1.38	288250
2004-08-31	1.38	1.42	1.36	1.40	321000
2004-09-01	1.38	1.39	1.34	1.37	448000
2004-09-02	1.35	1.38	1.35	1.37	264250
2004-09-03	1.38	1.42	1.37	1.38	477500
2004-09-07	1.40	1.42	1.36	1.36	662000
2004-09-08	1.40	1.42	1.38	1.40	366250
2004-09-09	1.40	1.40	1.31	1.36	287750
2004-09-10	1.35	1.35	1.32	1.33	73250
2004-09-13	1.35	1.35	1.30	1.31	127500
2004-09-14	1.31	1.36	1.30	1.34	216000
2004-09-15	1.34	1.36	1.32	1.34	792750
2004-09-16	1.35	1.40	1.35	1.40	1315750
2004-09-17	1.39	1.41	1.37	1.39	829000
2004-09-20	1.40	1.42	1.32	1.34	813750
2004-09-21	1.38	1.38	1.36	1.38	685750
2004-09-22	1.37	1.43	1.34	1.41	552250
2004-09-23	1.38	1.40	1.34	1.38	952750
2004-09-24	1.38	1.42	1.38	1.41	63250
2004-09-27	1.38	1.43	1.36	1.43	172500
2004-09-28	1.42	1.45	1.39	1.45	166500
2004-09-29	1.44	1.49	1.40	1.49	306000
2004-09-30	1.45	1.45	1.42	1.43	68250
2004-10-01	1.43	1.48	1.43	1.48	453000
2004-10-04	1.47	1.52	1.47	1.51	350000
2004-10-05	1.52	1.53	1.47	1.49	271500
2004-10-06	1.49	1.49	1.44	1.44	465250
2004-10-07	1.44	1.48	1.42	1.44	287500
2004-10-08	1.46	1.52	1.46	1.49	363000
2004-10-11	1.52	1.55	1.50	1.55	600250
2004-10-12	1.55	1.58	1.50	1.56	535750
2004-10-13	1.55	1.56	1.46	1.48	395250
2004-10-14	1.48	1.49	1.44	1.48	151500
2004-10-15	1.46	1.51	1.46	1.50	204250
2004-10-18	1.48	1.50	1.44	1.48	158750
2004-10-19	1.49	1.50	1.42	1.42	301500
2004-10-20	1.44	1.46	1.42	1.42	125500
2004-10-21	1.46	1.50	1.44	1.45	97750
2004-10-22	1.48	1.48	1.39	1.40	422500
2004-10-25	1.39	1.41	1.34	1.40	197250
2004-10-26	1.40	1.47	1.40	1.47	270250
2004-10-27	1.46	1.50	1.42	1.47	495500
2004-10-28	1.44	1.48	1.42	1.43	235500
2004-10-29	1.45	1.47	1.42	1.43	153750
2004-11-01	1.46	1.53	1.44	1.52	440250
2004-11-02	1.52	1.53	1.50	1.51	112250
2004-11-03	1.52	1.56	1.52	1.53	395500
2004-11-04	1.53	1.57	1.52	1.56	240000
2004-11-05	1.55	1.56	1.50	1.51	214250
2004-11-08	1.51	1.51	1.45	1.48	857000
2004-11-09	1.49	1.50	1.46	1.49	563750
2004-11-10	1.46	1.54	1.46	1.49	241500
2004-11-11	1.49	1.49	1.46	1.48	121000
2004-11-12	1.57	1.66	1.54	1.66	1479500
2004-11-15	1.68	1.72	1.65	1.66	348250
2004-11-16	1.64	1.74	1.63	1.67	504250
2004-11-17	1.71	1.73	1.69	1.72	1246250
2004-11-18	1.72	1.72	1.60	1.64	741250
2004-11-19	1.73	1.80	1.68	1.75	1792500
2004-11-22	1.75	1.80	1.70	1.74	1563500
2004-11-23	1.74	1.79	1.70	1.73	314250
2004-11-24	1.72	1.77	1.70	1.74	590750
2004-11-26	1.78	1.83	1.77	1.80	265750
2004-11-29	1.81	1.81	1.74	1.76	712250
2004-11-30	1.80	1.86	1.78	1.84	698750
2004-12-01	1.84	1.88	1.82	1.85	563750
2004-12-02	1.85	1.85	1.82	1.82	483500
2004-12-03	1.86	1.93	1.86	1.90	1074750
2004-12-06	1.91	1.94	1.88	1.89	287500
2004-12-07	1.89	1.89	1.72	1.73	2150000
2004-12-08	1.66	1.68	1.56	1.67	1787500
2004-12-09	1.64	1.64	1.58	1.62	1283500
2004-12-10	1.60	1.69	1.59	1.68	519250
2004-12-13	1.70	1.71	1.66	1.70	364250
2004-12-14	1.70	1.74	1.70	1.72	539000
2004-12-15	1.73	1.77	1.70	1.72	838000
2004-12-16	1.76	1.77	1.70	1.76	284500
2004-12-17	1.72	1.76	1.68	1.72	869500
2004-12-20	1.71	1.78	1.71	1.78	190750
2004-12-21	1.80	1.80	1.74	1.76	259250
2004-12-22	1.72	1.76	1.69	1.72	445750
2004-12-23	1.76	1.76	1.69	1.71	262750
2004-12-27	1.72	1.73	1.69	1.71	226500
2004-12-28	1.71	1.72	1.70	1.72	150500
2004-12-29	1.74	1.75	1.72	1.74	446750
2004-12-30	1.76	1.78	1.74	1.78	267000
2004-12-31	1.80	1.83	1.76	1.79	171500
2005-01-03	1.78	1.78	1.69	1.70	404500
2005-01-04	1.70	1.70	1.58	1.58	428250
2005-01-05	1.59	1.62	1.55	1.55	674750
2005-01-06	1.56	1.57	1.52	1.57	890750
2005-01-07	1.58	1.60	1.55	1.58	1877000
2005-01-10	1.58	1.59	1.55	1.56	441000
2005-01-11	1.56	1.58	1.54	1.58	410500
2005-01-12	1.59	1.61	1.57	1.60	659000
2005-01-13	1.62	1.64	1.60	1.62	651000
2005-01-14	1.61	1.68	1.61	1.67	687500
2005-01-18	1.58	1.60	1.56	1.60	1065750
2005-01-19	1.61	1.62	1.56	1.58	316500
2005-01-20	1.54	1.58	1.50	1.58	415500
2005-01-21	1.57	1.64	1.57	1.60	740500
2005-01-24	1.67	1.74	1.66	1.72	2761250
2005-01-25	1.74	1.88	1.74	1.84	2398750
2005-01-26	1.80	1.82	1.79	1.81	1629750
2005-01-27	1.77	1.79	1.71	1.78	1139000
2005-01-28	1.76	1.79	1.71	1.79	1120250
2005-01-31	1.79	1.79	1.76	1.79	233750
2005-02-01	1.78	1.78	1.72	1.75	1004250
2005-02-02	1.74	1.78	1.70	1.77	517500
2005-02-03	1.77	1.80	1.74	1.79	241000
2005-02-04	1.82	1.84	1.79	1.82	419500
2005-02-07	1.83	1.84	1.81	1.83	200000
2005-02-08	1.84	1.95	1.83	1.92	1046000
2005-02-09	1.94	1.95	1.85	1.88	694250
2005-02-10	1.85	1.98	1.84	1.91	1670750
2005-02-11	1.92	1.96	1.88	1.90	290250
2005-02-14	1.93	2.02	1.91	1.98	417750
2005-02-15	1.97	1.98	1.93	1.96	777000
2005-02-16	1.94	1.99	1.93	1.97	920250
2005-02-17	1.99	2.05	1.99	2.03	316000
2005-02-18	2.05	2.07	2.01	2.02	489500
2005-02-22	2.17	2.20	1.98	2.01	3393750
2005-02-23	2.04	2.04	2.00	2.04	881750
2005-02-24	2.09	2.14	2.08	2.13	768500
2005-02-25	2.13	2.18	2.12	2.14	799000
2005-02-28	2.18	2.21	2.14	2.18	1143250
2005-03-01	2.17	2.26	2.14	2.16	2440000
2005-03-02	2.20	2.21	2.18	2.20	1235500
2005-03-03	2.22	2.24	2.12	2.16	893000
2005-03-04	2.18	2.20	2.08	2.13	898500
2005-03-07	2.13	2.18	2.10	2.12	919750
2005-03-08	2.12	2.12	2.00	2.05	927750
2005-03-09	2.01	2.08	1.92	1.98	1319250
2005-03-10	1.98	2.04	1.92	1.94	1272000
2005-03-11	1.96	2.01	1.91	1.91	583250
2005-03-14	1.92	1.95	1.84	1.84	1758000
2005-03-15	1.84	1.88	1.81	1.88	1849500
2005-03-16	1.84	1.98	1.84	1.93	602250
2005-03-17	1.93	2.02	1.93	2.00	1018000
2005-03-18	2.00	2.00	1.93	1.94	221750
2005-03-21	1.90	1.94	1.87	1.90	506750
2005-03-22	1.90	1.97	1.76	1.84	494250
2005-03-23	1.86	1.86	1.70	1.75	796500
2005-03-24	1.79	1.84	1.75	1.78	508750
2005-03-28	1.77	1.79	1.74	1.78	353250
2005-03-29	1.80	1.84	1.78	1.81	301250
2005-03-30	1.83	1.95	1.83	1.88	539000
2005-03-31	1.92	1.93	1.83	1.87	508000
2005-04-01	1.91	1.97	1.88	1.91	336750
2005-04-04	1.92	1.92	1.82	1.86	634750
2005-04-05	1.90	1.94	1.85	1.86	378500
2005-04-06	1.90	1.94	1.86	1.86	793750
2005-04-07	1.91	1.98	1.90	1.98	810250
2005-04-08	1.98	1.98	1.93	1.94	379750
2005-04-11	1.94	2.04	1.94	1.97	214250
2005-04-12	1.99	2.08	1.97	2.07	574250
2005-04-13	2.11	2.18	2.07	2.07	3369000
2005-04-14	2.10	2.12	1.97	1.97	2439250
2005-04-15	1.99	2.04	1.94	1.95	589000
2005-04-18	1.92	2.00	1.90	1.99	1156250
2005-04-19	1.99	2.07	1.99	2.04	1390000
2005-04-20	2.07	2.08	1.96	2.00	767000
2005-04-21	2.04	2.07	2.01	2.03	298250
2005-04-22	2.04	2.06	2.00	2.02	731250
2005-04-25	2.02	2.06	2.02	2.04	675000
2005-04-26	2.02	2.04	1.96	2.02	1236250
2005-04-27	2.01	2.09	1.98	2.06	673000
2005-04-28	2.02	2.06	1.97	1.98	429750
2005-04-29	1.99	2.10	1.99	2.08	805750
2005-05-02	2.12	2.13	2.08	2.12	647250
2005-05-03	2.10	2.15	2.06	2.09	715000
2005-05-04	2.13	2.26	2.13	2.23	1892250
2005-05-05	2.23	2.26	2.12	2.22	1445250
2005-05-06	2.23	2.26	2.11	2.13	3592000
2005-05-09	2.14	2.14	2.07	2.10	2743000
2005-05-10	2.10	2.10	1.98	2.00	1747000
2005-05-11	2.02	2.06	1.93	2.06	683500
2005-05-12	2.06	2.08	1.96	1.98	427500
2005-05-13	1.96	2.04	1.91	1.94	491250
2005-05-16	1.94	2.01	1.94	1.97	536250
2005-05-17	2.01	2.01	1.91	1.96	686500
2005-05-18	2.00	2.06	1.98	2.02	996500
2005-05-19	2.04	2.08	2.02	2.07	849250
2005-05-20	2.05	2.11	2.02	2.09	408750
2005-05-23	2.06	2.11	2.06	2.08	184000
2005-05-24	2.10	2.17	2.08	2.16	344750
2005-05-25	2.18	2.18	2.10	2.15	630250
2005-05-26	2.15	2.20	2.15	2.17	185250
2005-05-27	2.16	2.31	2.16	2.28	938750
2005-05-31	2.30	2.37	2.25	2.30	1327250
2005-06-01	2.26	2.32	2.24	2.26	2166000
2005-06-02	2.27	2.35	2.27	2.31	821000
2005-06-03	2.34	2.34	2.26	2.28	698500
2005-06-06	2.24	2.24	2.07	2.17	975250
2005-06-07	2.16	2.16	2.04	2.06	1293000
2005-06-08	2.07	2.10	2.04	2.06	571250
2005-06-09	2.00	2.03	1.98	2.02	815250
2005-06-10	2.04	2.15	2.04	2.13	283250
2005-06-13	2.16	2.20	2.12	2.14	527500
2005-06-14	2.14	2.20	2.04	2.16	399750
2005-06-15	2.15	2.15	2.06	2.11	283500
2005-06-16	2.16	2.22	2.15	2.22	836500
2005-06-17	2.26	2.30	2.25	2.28	1254750
2005-06-20	2.23	2.30	2.23	2.25	910250
2005-06-21	2.25	2.29	2.24	2.27	842000
2005-06-22	2.27	2.31	2.26	2.30	1659250
2005-06-23	2.31	2.32	2.16	2.18	523500
2005-06-24	2.21	2.21	2.13	2.20	399250
2005-06-27	2.23	2.23	2.15	2.22	189000
2005-06-28	2.19	2.21	2.16	2.19	1019500
2005-06-29	2.19	2.24	2.19	2.22	510750
2005-06-30	2.23	2.28	2.22	2.24	660500
2005-07-01	2.26	2.31	2.26	2.29	588750
2005-07-05	2.20	2.24	2.16	2.16	451500
2005-07-06	2.13	2.16	2.08	2.08	924500
2005-07-07	2.06	2.22	2.04	2.16	670500
2005-07-08	2.16	2.19	2.12	2.17	218250
2005-07-11	2.18	2.26	2.18	2.23	182750
2005-07-12	2.24	2.37	2.24	2.34	2183750
2005-07-13	2.38	2.50	2.35	2.37	815750
2005-07-14	2.37	2.40	2.34	2.36	2386250
2005-07-15	2.39	2.40	2.34	2.36	726750
2005-07-18	2.35	2.38	2.34	2.37	658500
2005-07-19	2.36	2.38	2.20	2.26	718500
2005-07-20	2.26	2.38	2.22	2.38	255750
2005-07-21	2.38	2.38	2.30	2.32	239000
2005-07-22	2.32	2.32	2.17	2.28	468750
2005-07-25	2.17	2.17	2.02	2.06	1755750
2005-07-26	2.04	2.12	2.00	2.12	1013250
2005-07-27	2.08	2.14	2.02	2.13	603000
2005-07-28	2.14	2.24	2.14	2.19	491500
2005-07-29	2.20	2.25	2.20	2.21	551000
2005-08-01	2.23	2.25	2.18	2.23	771750
2005-08-02	2.25	2.29	2.25	2.28	856750
2005-08-03	2.30	2.38	2.30	2.35	1495250
2005-08-04	2.37	2.38	2.30	2.32	538000
2005-08-05	2.35	2.37	2.27	2.28	328250
2005-08-08	2.32	2.34	2.20	2.24	438500
2005-08-09	2.24	2.32	2.24	2.28	1440500
2005-08-10	2.34	2.38	2.30	2.32	868500
2005-08-11	2.32	2.34	2.19	2.23	551500
2005-08-12	2.16	2.23	2.13	2.23	362750
2005-08-15	2.39	2.39	2.24	2.30	617500
2005-08-16	2.32	2.33	2.23	2.26	511000
2005-08-17	2.27	2.32	2.26	2.28	434500
2005-08-18	2.28	2.29	2.22	2.25	471750
2005-08-19	2.23	2.25	2.08	2.11	823250
2005-08-22	2.20	2.25	2.17	2.24	856250
2005-08-23	2.20	2.27	2.20	2.20	956250
2005-08-24	2.22	2.22	2.14	2.14	739750
2005-08-25	2.22	2.26	2.18	2.23	654750
2005-08-26	2.25	2.27	2.18	2.20	303250
2005-08-29	2.23	2.26	2.20	2.24	656750
2005-08-30	2.27	2.29	2.25	2.29	724250
2005-08-31	2.29	2.33	2.28	2.29	480500
2005-09-01	2.33	2.36	2.30	2.30	703500
2005-09-02	2.34	2.38	2.32	2.38	998250
2005-09-06	2.39	2.40	2.36	2.37	483000
2005-09-07	2.36	2.39	2.33	2.37	432750
2005-09-08	2.37	2.39	2.36	2.38	365000
2005-09-09	2.38	2.50	2.37	2.50	578000
2005-09-12	2.41	2.49	2.41	2.46	259750
2005-09-13	2.46	2.54	2.44	2.52	569500
2005-09-14	2.52	2.64	2.52	2.62	893000
2005-09-15	2.70	2.78	2.69	2.72	1369250
2005-09-16	2.76	2.78	2.72	2.74	1880750
2005-09-19	2.74	2.76	2.72	2.73	1069000
2005-09-20	2.77	2.80	2.70	2.72	1957750
2005-09-21	2.76	2.80	2.73	2.78	1883250
2005-09-22	2.78	2.80	2.73	2.76	894000
2005-09-23	2.76	2.78	2.73	2.75	2422750
2005-09-26	2.75	2.79	2.74	2.76	9388000
2005-09-27	2.78	2.78	2.74	2.77	604500
2005-09-28	2.76	2.83	2.75	2.81	5111750
2005-09-29	2.83	3.00	2.83	3.00	4246250
2005-09-30	3.02	3.10	3.00	3.09	5120750
2005-10-03	3.11	3.18	3.04	3.12	1680500
2005-10-04	3.12	3.14	2.92	2.98	2593250
2005-10-05	2.94	2.94	2.82	2.85	1425000
2005-10-06	2.76	2.88	2.76	2.80	3866500
2005-10-07	2.89	3.02	2.89	3.00	3015000
2005-10-10	3.01	3.06	2.97	3.01	1318000
2005-10-11	3.03	3.22	3.03	3.16	2177250
2005-10-12	3.16	3.17	2.92	2.95	868250
2005-10-13	2.99	3.16	2.98	3.14	1420750
2005-10-14	3.15	3.24	3.05	3.23	1533250
2005-10-17	3.34	3.40	3.28	3.32	853000
2005-10-18	3.36	3.36	3.21	3.24	1270750
2005-10-19	3.20	3.22	3.11	3.13	2212750
2005-10-20	3.24	3.28	2.98	3.02	1050000
2005-10-21	3.00	3.11	3.00	3.09	606750
2005-10-24	3.10	3.15	3.01	3.10	674500
2005-10-25	3.14	3.18	2.96	3.02	1580250
2005-10-26	2.98	3.08	2.95	2.99	766000
2005-10-27	2.88	2.94	2.85	2.87	1346250
2005-10-28	2.86	2.90	2.77	2.88	1221500
2005-10-31	2.91	3.05	2.90	2.95	716000
2005-11-01	2.96	3.08	2.96	3.04	761500
2005-11-02	3.08	3.14	3.02	3.11	533750
2005-11-03	3.13	3.17	3.10	3.16	629250
2005-11-04	3.18	3.24	3.09	3.16	599000
2005-11-07	3.22	3.28	3.16	3.20	642750
2005-11-08	3.17	3.22	3.11	3.17	498000
2005-11-09	3.20	3.23	3.11	3.12	626250
2005-11-10	3.14	3.22	3.14	3.19	1134500
2005-11-11	3.18	3.24	3.03	3.18	739750
2005-11-14	3.08	3.14	3.02	3.06	457000
2005-11-15	3.06	3.11	3.05	3.07	226750
2005-11-16	3.07	3.12	2.91	3.00	1850250
2005-11-17	3.11	3.18	3.11	3.12	2204750
2005-11-18	3.12	3.13	3.03	3.08	1788000
2005-11-21	3.10	3.14	3.06	3.08	895250
2005-11-22	3.00	3.13	2.99	3.10	986250
2005-11-23	3.11	3.22	3.11	3.22	1296750
2005-11-25	3.32	3.38	3.32	3.34	750250
2005-11-28	3.44	3.47	3.35	3.38	672250
2005-11-29	3.40	3.45	3.40	3.41	430250
2005-11-30	3.41	3.48	3.34	3.48	580750
2005-12-01	3.44	3.50	3.44	3.48	450000
2005-12-02	3.49	3.50	3.42	3.43	531250
2005-12-05	3.40	3.40	3.26	3.30	639000
2005-12-06	3.36	3.40	3.26	3.36	1706250
2005-12-07	3.31	3.33	3.18	3.20	1246250
2005-12-08	3.15	3.17	3.10	3.14	862000
2005-12-09	3.11	3.14	3.08	3.14	545250
2005-12-12	3.08	3.10	3.05	3.10	1318250
2005-12-13	3.10	3.24	3.07	3.24	1143000
2005-12-14	3.18	3.19	3.02	3.07	672750
2005-12-15	3.04	3.07	2.96	3.07	1090750
2005-12-16	3.06	3.18	3.05	3.10	1058250
2005-12-19	3.09	3.12	2.88	2.93	1023750
2005-12-20	2.97	3.10	2.96	3.10	629250
2005-12-21	3.12	3.14	3.08	3.11	474250
2005-12-22	3.12	3.14	3.04	3.07	372500
2005-12-23	3.08	3.13	3.04	3.06	246000
2005-12-27	3.06	3.08	3.00	3.04	205500
2005-12-28	3.01	3.02	2.98	3.01	241500
2005-12-29	3.02	3.10	3.02	3.06	129500
2005-12-30	3.07	3.10	2.99	3.01	246000
2006-01-03	3.20	3.29	3.20	3.27	1091000
2006-01-04	3.27	3.41	3.26	3.38	736750
2006-01-05	3.39	3.52	3.38	3.48	1089750
2006-01-06	3.51	3.62	3.48	3.61	953000
2006-01-09	3.60	3.64	3.52	3.61	1027750
2006-01-10	3.50	3.56	3.46	3.50	830750
2006-01-11	3.54	3.63	3.54	3.58	398250
2006-01-12	3.62	3.66	3.53	3.62	378000
2006-01-13	3.56	3.59	3.50	3.50	283750
2006-01-17	3.53	3.58	3.42	3.52	840250
2006-01-18	3.56	3.57	3.42	3.44	579500
2006-01-19	3.52	3.68	3.52	3.68	627250
2006-01-20	3.70	3.74	3.61	3.65	530000
2006-01-23	3.66	3.81	3.59	3.80	668750
2006-01-24	3.81	3.90	3.79	3.88	386250
2006-01-25	3.86	3.97	3.85	3.88	721500
2006-01-26	3.92	4.00	3.87	3.89	876000
2006-01-27	3.91	3.95	3.76	3.81	812750
2006-01-30	3.72	3.80	3.68	3.78	716500
2006-01-31	3.68	3.72	3.58	3.71	977000
2006-02-01	3.72	3.76	3.63	3.70	742250
2006-02-02	3.80	3.82	3.72	3.78	761250
2006-02-03	3.74	3.85	3.71	3.77	1402250
2006-02-06	3.81	3.90	3.81	3.88	733500
2006-02-07	3.80	3.88	3.78	3.85	856000
2006-02-08	3.94	4.12	3.94	4.04	1413750
2006-02-09	4.03	4.15	4.01	4.05	506500
2006-02-10	4.18	4.43	4.18	4.38	1718750
2006-02-13	4.35	4.36	4.20	4.24	2185000
2006-02-14	4.24	4.28	4.16	4.20	906250
2006-02-15	4.29	4.36	4.24	4.26	1527250
2006-02-16	4.27	4.32	4.13	4.22	2552000
2006-02-17	4.25	4.27	4.17	4.23	789250
2006-02-21	4.40	4.44	4.10	4.13	1174000
2006-02-22	4.17	4.28	4.15	4.26	837250
2006-02-23	4.24	4.35	4.24	4.30	560250
2006-02-24	4.32	4.34	4.28	4.30	501250
2006-02-27	4.31	4.43	4.28	4.39	612500
2006-02-28	4.45	4.48	4.32	4.38	197500
2006-03-01	4.38	4.52	4.35	4.48	729250
2006-03-02	4.51	4.68	4.48	4.57	591750
2006-03-03	4.56	4.60	4.49	4.58	831250
2006-03-06	4.55	4.57	4.36	4.39	765000
2006-03-07	4.36	4.36	4.07	4.24	648500
2006-03-08	4.20	4.26	4.00	4.22	533500
2006-03-09	4.30	4.34	4.11	4.15	508500
2006-03-10	4.20	4.26	4.16	4.16	454000
2006-03-13	4.22	4.25	4.10	4.16	453500
2006-03-14	4.16	4.20	4.08	4.16	464500
2006-03-15	4.25	4.32	4.25	4.30	689500
2006-03-16	4.39	4.43	4.28	4.33	725250
2006-03-17	4.30	4.39	4.24	4.34	763000
2006-03-20	4.42	4.46	4.20	4.20	867250
2006-03-21	4.25	4.29	4.12	4.12	641750
2006-03-22	4.17	4.37	4.17	4.36	527500
2006-03-23	4.38	4.46	4.20	4.27	655500
2006-03-24	4.30	4.30	4.18	4.20	612500
2006-03-27	4.12	4.12	4.00	4.04	2082500
2006-03-28	3.93	4.13	3.84	3.94	1728250
2006-03-29	3.93	3.98	3.78	3.86	1045750
2006-03-30	3.92	3.99	3.85	3.88	830000
2006-03-31	3.92	4.04	3.91	3.93	1541250
2006-04-03	3.96	4.13	3.96	4.08	1380750
2006-04-04	4.18	4.21	4.08	4.10	1057250
2006-04-05	4.10	4.12	3.96	4.07	1613750
2006-04-06	4.08	4.16	4.04	4.15	6199250
2006-04-07	4.10	4.15	4.02	4.10	1115000
2006-04-10	4.01	4.05	3.95	4.02	1333250
2006-04-11	4.03	4.06	3.94	4.04	697500
2006-04-12	4.04	4.04	3.96	4.04	1352000
2006-04-13	4.01	4.06	4.00	4.00	966500
2006-04-17	4.02	4.04	3.92	3.98	618250
2006-04-18	4.00	4.16	3.98	4.14	1110750
2006-04-19	4.18	4.28	4.16	4.26	752250
2006-04-20	4.26	4.34	4.23	4.34	1376000
2006-04-21	4.28	4.49	4.28	4.45	626000
2006-04-24	4.46	4.46	4.32	4.40	897000
2006-04-25	4.38	4.38	4.24	4.31	1066500
2006-04-26	4.31	4.42	4.31	4.40	902250
2006-04-27	4.36	4.47	4.31	4.44	938500
2006-04-28	4.35	4.44	4.30	4.38	708000
2006-05-01	4.38	4.43	4.33	4.37	302750
2006-05-02	4.37	4.58	4.35	4.57	647250
2006-05-03	4.60	4.60	4.48	4.50	600250
2006-05-04	4.62	4.62	4.48	4.54	384500
2006-05-05	4.55	4.57	4.48	4.50	512750
2006-05-08	4.50	4.51	4.35	4.44	483000
2006-05-09	4.40	4.43	4.36	4.42	527000
2006-05-10	4.40	4.43	4.26	4.35	1405500
2006-05-11	4.30	4.34	4.13	4.19	896250
2006-05-12	4.03	4.05	3.89	3.98	1433500
2006-05-15	3.78	3.90	3.71	3.81	1294500
2006-05-16	3.94	4.08	3.79	4.06	902500
2006-05-17	3.98	3.98	3.78	3.80	1085750
2006-05-18	3.88	4.07	3.82	4.04	1296000
2006-05-19	4.02	4.03	3.74	3.86	707500
2006-05-22	3.58	3.62	3.47	3.56	987750
2006-05-23	3.60	3.71	3.44	3.44	1220750
2006-05-24	3.45	3.46	3.10	3.26	1460500
2006-05-25	3.30	3.70	3.30	3.64	1593750
2006-05-26	3.78	3.79	3.62	3.74	2107250
2006-05-30	3.53	3.56	3.33	3.33	1018750
2006-05-31	3.44	3.48	3.24	3.30	907750
2006-06-01	3.31	3.55	3.31	3.50	2329000
2006-06-02	3.70	3.70	3.50	3.56	1260000
2006-06-05	3.58	3.62	3.49	3.49	1042000
2006-06-06	3.49	3.56	3.35	3.52	1136750
2006-06-07	3.52	3.65	3.48	3.56	1468750
2006-06-08	3.50	3.52	3.35	3.50	1491750
2006-06-09	3.54	3.59	3.42	3.47	1097250
2006-06-12	3.47	3.51	3.19	3.19	1353750
2006-06-13	3.16	3.20	3.06	3.06	1239500
2006-06-14	3.20	3.22	2.99	3.11	1296000
2006-06-15	3.11	3.41	3.11	3.36	675500
2006-06-16	3.36	3.38	3.27	3.33	467750
2006-06-19	3.34	3.39	3.27	3.30	402000
2006-06-20	3.37	3.46	3.33	3.40	595500
2006-06-21	3.40	3.49	3.37	3.42	259250
2006-06-22	3.41	3.45	3.34	3.37	1162750
2006-06-23	3.38	3.45	3.29	3.36	606000
2006-06-26	3.36	3.64	3.34	3.60	2414500
2006-06-27	3.64	3.71	3.53	3.53	1128250
2006-06-28	3.60	3.68	3.56	3.66	774000
2006-06-29	3.69	3.90	3.66	3.85	716000
2006-06-30	3.94	3.94	3.71	3.72	797250
2006-07-03	3.83	3.90	3.82	3.90	291750
2006-07-05	3.80	3.80	3.70	3.72	901250
2006-07-06	3.76	3.88	3.76	3.87	986250
2006-07-07	3.87	3.87	3.71	3.76	450750
2006-07-10	3.82	3.82	3.75	3.79	420000
2006-07-11	3.75	3.82	3.64	3.82	602000
2006-07-12	3.78	3.81	3.74	3.76	362000
2006-07-13	3.67	3.70	3.60	3.60	330750
2006-07-14	3.61	3.66	3.52	3.64	425750
2006-07-17	3.62	3.68	3.60	3.66	389750
2006-07-18	3.68	3.87	3.63	3.86	609250
2006-07-19	3.84	4.04	3.82	3.97	1131750
2006-07-20	4.00	4.02	3.86	3.94	612750
2006-07-21	3.94	3.94	3.86	3.92	531750
2006-07-24	3.96	4.06	3.94	4.04	547000
2006-07-25	4.04	4.07	3.96	4.05	400250
2006-07-26	4.02	4.08	3.99	4.04	397000
2006-07-27	4.04	4.11	3.95	3.98	375000
2006-07-28	4.05	4.09	4.00	4.05	487750
2006-07-31	4.06	4.08	4.00	4.07	1936500
2006-08-01	4.03	4.06	3.94	4.05	615750
2006-08-02	4.06	4.11	4.02	4.11	649500
2006-08-03	4.03	4.20	4.01	4.18	671500
2006-08-04	4.23	4.30	4.10	4.16	566500
2006-08-07	4.22	4.24	4.18	4.20	1172750
2006-08-08	4.26	4.27	4.14	4.16	771500
2006-08-09	4.25	4.28	4.03	4.07	805750
2006-08-10	4.06	4.20	4.03	4.20	426000
2006-08-11	4.21	4.22	4.08	4.12	393250
2006-08-14	4.16	4.20	4.04	4.04	418750
2006-08-15	4.14	4.21	4.12	4.20	396750
2006-08-16	4.25	4.30	4.18	4.26	980750
2006-08-17	4.30	4.41	4.23	4.24	668750
2006-08-18	4.26	4.27	4.23	4.26	482250
2006-08-21	4.26	4.30	4.21	4.29	568000
2006-08-22	4.26	4.28	4.12	4.19	543500
2006-08-23	4.17	4.17	3.95	3.95	1290500
2006-08-24	3.97	4.03	3.89	3.97	787250
2006-08-25	3.97	4.00	3.89	3.99	399750
2006-08-28	3.96	4.12	3.96	4.12	409750
2006-08-29	4.12	4.17	4.05	4.17	364000
2006-08-30	4.22	4.29	4.18	4.22	659250
2006-08-31	4.30	4.37	4.20	4.37	1068750
2006-09-01	4.37	4.40	4.29	4.40	1161250
2006-09-05	4.51	4.65	4.48	4.64	1254750
2006-09-06	4.58	4.60	4.51	4.60	1155250
2006-09-07	4.64	4.65	4.52	4.54	259500
2006-09-08	4.52	4.53	4.42	4.48	1205500
2006-09-11	4.42	4.55	4.37	4.44	973000
2006-09-12	4.48	4.48	4.32	4.41	1746250
2006-09-13	4.39	4.48	4.31	4.45	382500
2006-09-14	4.44	4.47	4.33	4.35	389500
2006-09-15	4.39	4.44	4.33	4.42	1005500
2006-09-18	4.40	4.56	4.40	4.53	839000
2006-09-19	4.55	4.56	4.39	4.45	514250
2006-09-20	4.47	4.49	4.22	4.28	1034750
2006-09-21	4.23	4.26	4.06	4.07	1368000
2006-09-22	4.08	4.08	3.97	4.05	616750
2006-09-25	3.96	4.17	3.96	4.16	825500
2006-09-26	4.24	4.33	4.20	4.29	437000
2006-09-27	4.36	4.45	4.34	4.42	791500
2006-09-28	4.44	4.57	4.42	4.54	1264750
2006-09-29	4.52	4.54	4.44	4.51	906250
2006-10-02	4.68	4.76	4.64	4.68	1157500
2006-10-03	4.70	4.74	4.60	4.62	999000
2006-10-04	4.63	4.79	4.60	4.79	791500
2006-10-05	4.81	4.84	4.68	4.72	725000
2006-10-06	4.68	4.76	4.65	4.73	286250
2006-10-09	4.80	4.90	4.75	4.80	682000
2006-10-10	4.80	4.90	4.80	4.89	683250
2006-10-11	4.84	4.86	4.67	4.74	543500
2006-10-12	4.78	4.86	4.75	4.80	501500
2006-10-13	4.82	4.84	4.58	4.66	1302500
2006-10-16	4.67	4.73	4.62	4.71	761250
2006-10-17	4.62	4.69	4.62	4.64	535250
2006-10-18	4.72	4.75	4.50	4.54	1855750
2006-10-19	4.51	4.59	4.51	4.56	715250
2006-10-20	4.58	4.58	4.49	4.52	436500
2006-10-23	4.51	4.69	4.46	4.65	869750
2006-10-24	4.68	4.71	4.64	4.67	667500
2006-10-25	4.67	4.70	4.54	4.62	689000
2006-10-26	4.68	4.68	4.54	4.57	446250
2006-10-27	4.56	4.56	4.45	4.48	526250
2006-10-30	4.40	4.42	4.30	4.42	946750
2006-10-31	4.52	4.56	4.48	4.55	856500
2006-11-01	4.65	4.70	4.57	4.59	775750
2006-11-02	4.60	4.62	4.51	4.59	302500
2006-11-03	4.59	4.71	4.59	4.70	509250
2006-11-06	4.71	4.76	4.66	4.73	608500
2006-11-07	4.75	4.75	4.66	4.66	520250
2006-11-08	4.64	4.70	4.57	4.66	654500
2006-11-09	4.67	4.72	4.42	4.44	2152000
2006-11-10	4.42	4.44	4.32	4.42	1372750
2006-11-13	4.21	4.32	4.19	4.26	2910500
2006-11-14	4.40	4.50	4.39	4.44	1894750
2006-11-15	4.46	4.52	4.44	4.46	642250
2006-11-16	4.56	4.56	4.38	4.38	1286500
2006-11-17	4.33	4.42	4.29	4.37	1771750
2006-11-20	4.36	4.48	4.36	4.41	529500
2006-11-21	4.47	4.56	4.41	4.54	1917000
2006-11-22	4.55	4.58	4.44	4.45	2225750
2006-11-24	4.47	4.58	4.46	4.54	641000
2006-11-27	4.49	4.49	4.27	4.28	2310000
2006-11-28	4.28	4.40	4.24	4.40	1094000
2006-11-29	4.44	4.48	4.42	4.44	971750
2006-11-30	4.41	4.48	4.30	4.44	1684500
2006-12-01	4.40	4.43	4.30	4.32	564750
2006-12-04	4.36	4.51	4.34	4.47	893000
2006-12-05	4.54	4.62	4.50	4.61	1167250
2006-12-06	4.57	4.68	4.56	4.64	1220250
2006-12-07	4.72	4.74	4.60	4.61	760000
2006-12-08	4.66	4.72	4.60	4.62	413250
2006-12-11	4.69	4.72	4.63	4.65	389750
2006-12-12	4.68	4.68	4.54	4.56	798750
2006-12-13	4.60	4.62	4.52	4.56	564750
2006-12-14	4.65	4.70	4.50	4.55	1712500
2006-12-15	4.65	4.68	4.60	4.62	636500
2006-12-18	4.66	4.67	4.56	4.60	588750
2006-12-19	4.52	4.57	4.48	4.56	816750
2006-12-20	4.58	4.59	4.48	4.48	739750
2006-12-21	4.50	4.52	4.45	4.47	541250
2006-12-22	4.50	4.50	4.44	4.47	338250
2006-12-26	4.49	4.54	4.48	4.50	286000
2006-12-27	4.56	4.75	4.55	4.73	740250
2006-12-28	4.71	4.78	4.66	4.66	647500
2006-12-29	4.75	4.75	4.39	4.39	1639000
2007-01-03	4.79	4.83	4.56	4.72	1989500
2007-01-04	4.76	4.82	4.73	4.81	1449750
2007-01-05	4.82	4.83	4.53	4.56	1275250
2007-01-08	4.62	4.64	4.52	4.64	816000
2007-01-09	4.62	4.62	4.50	4.56	790750
2007-01-10	4.52	4.64	4.45	4.61	566250
2007-01-11	4.61	4.71	4.58	4.59	838250
2007-01-12	4.68	4.72	4.65	4.66	546750
2007-01-16	4.66	4.66	4.56	4.57	701000
2007-01-17	4.63	4.68	4.63	4.64	1356500
2007-01-18	4.73	4.76	4.62	4.68	827250
2007-01-19	4.70	4.76	4.65	4.74	628750
2007-01-22	4.72	4.79	4.65	4.70	531500
2007-01-23	4.68	4.79	4.66	4.75	418000
2007-01-24	4.75	4.77	4.68	4.77	516000
2007-01-25	4.77	4.81	4.60	4.60	543500
2007-01-26	4.74	4.84	4.66	4.80	1283500
2007-01-29	4.82	4.83	4.64	4.68	746250
2007-01-30	4.70	4.82	4.68	4.81	528500
2007-01-31	4.81	4.91	4.76	4.86	517250
2007-02-01	4.88	4.96	4.88	4.94	843750
2007-02-02	4.96	4.96	4.84	4.96	1446750
2007-02-05	4.96	5.02	4.89	5.01	892500
2007-02-06	5.04	5.07	4.93	4.97	1049250
2007-02-07	4.98	4.98	4.84	4.87	990500
2007-02-08	4.80	4.83	4.74	4.80	925750
2007-02-09	4.80	4.86	4.71	4.71	779500
2007-02-12	4.72	4.81	4.67	4.72	749190
2007-02-13	4.80	4.82	4.77	4.82	498375
2007-02-14	4.83	4.98	4.81	4.89	1101750
2007-02-15	4.94	4.98	4.90	4.90	713250
2007-02-16	4.94	4.95	4.88	4.90	1098000
2007-02-20	4.90	4.96	4.87	4.95	607250
2007-02-21	4.91	5.02	4.90	4.98	1241500
2007-02-22	5.01	5.03	4.88	4.94	812750
2007-02-23	4.96	4.96	4.82	4.87	2031000
2007-02-26	4.92	4.95	4.85	4.91	1965625
2007-02-27	4.74	4.78	4.54	4.64	2184500
2007-02-28	4.66	4.73	4.61	4.71	1399750
2007-03-01	4.58	4.72	4.48	4.66	2241155
2007-03-02	4.65	4.69	4.51	4.52	881750
2007-03-05	4.37	4.54	4.33	4.42	848000
2007-03-06	4.49	4.66	4.49	4.63	785750
2007-03-07	4.63	4.67	4.53	4.57	490250
2007-03-08	4.62	4.73	4.62	4.70	721750
2007-03-09	4.80	4.87	4.73	4.78	683500
2007-03-12	4.80	4.84	4.70	4.71	731750
2007-03-13	4.71	4.76	4.48	4.48	932000
2007-03-14	4.58	4.64	4.48	4.60	1437750
2007-03-15	4.61	4.64	4.54	4.58	383500
2007-03-16	4.64	4.64	4.48	4.51	648250
2007-03-19	4.50	4.64	4.46	4.58	1184000
2007-03-20	4.62	4.78	4.56	4.78	1034000
2007-03-21	4.76	4.90	4.71	4.83	1634500
2007-03-22	4.80	4.87	4.76	4.81	909000
2007-03-23	4.82	4.84	4.75	4.82	426750
2007-03-26	4.86	4.88	4.76	4.86	757000
2007-03-27	4.83	4.87	4.78	4.84	1172000
2007-03-28	4.82	4.83	4.70	4.78	1568750
2007-03-29	4.87	4.89	4.75	4.81	1758750
2007-03-30	4.81	4.86	4.64	4.65	983500
2007-04-02	4.70	4.73	4.61	4.73	1988000
2007-04-03	4.79	4.81	4.75	4.81	1528500
2007-04-04	4.79	4.82	4.60	4.81	811250
2007-04-05	4.77	4.80	4.75	4.78	736250
2007-04-09	4.87	4.87	4.78	4.80	688000
2007-04-10	4.80	4.86	4.78	4.84	566500
2007-04-11	4.88	4.88	4.78	4.82	1045500
2007-04-12	4.82	4.88	4.78	4.85	863500
2007-04-13	4.90	4.98	4.89	4.98	833000
2007-04-16	5.01	5.08	4.98	5.06	869250
2007-04-17	5.12	5.16	5.07	5.15	887250
2007-04-18	5.11	5.22	5.09	5.17	690750
2007-04-19	5.10	5.18	5.07	5.18	883000
2007-04-20	5.24	5.25	5.14	5.18	942250
2007-04-23	5.19	5.19	5.13	5.18	1349500
2007-04-24	5.14	5.19	5.10	5.17	926000
2007-04-25	5.24	5.30	5.22	5.28	810750
2007-04-26	5.29	5.29	5.17	5.18	1063500
2007-04-27	5.15	5.20	5.08	5.16	1346000
2007-04-30	4.98	5.00	4.90	4.92	1559500
2007-05-01	4.93	5.00	4.88	4.96	631050
2007-05-02	5.02	5.06	4.95	5.02	1344000
2007-05-03	5.10	5.23	5.00	5.20	2022750
2007-05-04	5.24	5.36	5.21	5.30	1273250
2007-05-07	5.32	5.37	5.25	5.34	1038212
2007-05-08	5.35	5.35	5.26	5.31	559150
2007-05-09	5.28	5.43	5.27	5.38	1137100
2007-05-10	5.34	5.38	5.26	5.31	598250
2007-05-11	5.30	5.42	5.30	5.40	457850
2007-05-14	5.49	6.08	5.34	5.39	788250
2007-05-15	5.45	5.49	5.41	5.42	653250
2007-05-16	5.56	5.65	5.51	5.64	1214500
2007-05-17	5.57	5.64	5.54	5.56	550450
2007-05-18	5.57	5.60	5.42	5.57	861675
2007-05-21	5.60	5.64	5.51	5.58	917250
2007-05-22	5.56	5.64	5.52	5.59	956750
2007-05-23	5.67	5.74	5.48	5.48	1169900
2007-05-24	5.42	5.56	5.30	5.32	824650
2007-05-25	5.41	5.58	5.41	5.56	799350
2007-05-29	6.00	6.00	5.70	5.84	3347550
2007-05-30	5.70	5.94	5.69	5.92	2057500
2007-05-31	5.94	6.00	5.86	5.90	1392800
2007-06-01	5.95	6.25	5.95	6.24	1761400
2007-06-04	6.22	6.32	6.19	6.32	1625250
2007-06-05	6.24	6.29	6.14	6.18	927050
2007-06-06	6.06	6.06	5.87	5.96	1519500
2007-06-07	5.88	5.98	5.64	5.75	874450
2007-06-08	5.86	6.05	5.60	6.04	1756300
2007-06-11	6.09	6.28	6.06	6.19	1202150
2007-06-12	6.16	6.28	5.98	6.10	1165550
2007-06-13	6.18	6.46	6.17	6.42	1306000
2007-06-14	6.48	6.63	6.44	6.54	1366250
2007-06-15	6.75	6.81	6.68	6.78	1026000
2007-06-18	7.01	7.02	6.86	6.88	1121750
2007-06-19	6.88	6.94	6.88	6.90	863000
2007-06-20	6.92	7.01	6.82	6.86	1272750
2007-06-21	6.94	7.00	6.78	6.98	1458500
2007-06-22	6.84	6.88	6.60	6.67	1981250
2007-06-25	6.65	6.78	6.50	6.58	957750
2007-06-26	6.72	6.72	6.53	6.58	1071500
2007-06-27	6.45	6.66	6.12	6.66	1377500
2007-06-28	6.66	6.99	6.64	6.86	1389000
2007-06-29	6.90	6.97	6.79	6.85	976000
2007-07-02	6.93	7.14	6.86	7.14	1145250
2007-07-03	7.14	7.17	6.94	7.01	810500
2007-07-05	6.86	7.08	6.80	7.03	1020500
2007-07-06	7.08	7.20	7.03	7.20	1015000
2007-07-09	7.34	7.40	7.28	7.34	830750
2007-07-10	7.17	7.19	7.02	7.02	963000
2007-07-11	6.96	7.29	6.96	7.29	1494000
2007-07-12	7.28	7.42	7.27	7.39	1100250
2007-07-13	7.33	7.73	7.33	7.62	1412000
2007-07-16	7.54	8.10	7.32	7.40	2221750
2007-07-17	7.36	7.60	7.36	7.52	1301250
2007-07-18	7.48	7.57	7.37	7.43	1261250
2007-07-19	7.54	7.57	7.36	7.43	1807000
2007-07-20	7.36	7.36	7.12	7.18	2113750
2007-07-23	7.22	7.38	7.08	7.37	2408500
2007-07-24	7.29	7.34	6.88	6.90	1774250
2007-07-25	6.92	6.96	6.56	6.86	2409250
2007-07-26	6.50	6.67	6.10	6.50	2599000
2007-07-27	6.63	6.76	6.28	6.49	2419500
2007-07-30	6.40	6.72	6.40	6.63	1628750
2007-07-31	6.69	6.80	6.53	6.56	1708750
2007-08-01	6.50	6.72	6.43	6.69	1632750
2007-08-02	6.68	6.78	6.62	6.70	1433000
2007-08-03	6.64	6.66	6.30	6.32	1352250
2007-08-06	6.28	6.50	6.03	6.50	1785250
2007-08-07	6.42	6.56	6.24	6.45	1370500
2007-08-08	6.69	6.85	6.54	6.80	2117500
2007-08-09	6.42	6.56	6.22	6.22	2589750
2007-08-10	6.03	6.26	5.87	6.07	2214750
2007-08-13	6.20	6.22	6.04	6.08	1218250
2007-08-14	6.11	6.11	5.84	5.88	1267500
2007-08-15	5.74	6.02	5.53	5.55	1938250
2007-08-16	5.25	5.43	4.86	5.42	2928750
2007-08-17	5.76	5.83	5.36	5.68	2130500
2007-08-20	5.79	5.84	5.49	5.78	961750
2007-08-21	5.76	6.00	5.70	5.94	717250
2007-08-22	6.14	6.22	6.00	6.22	1609000
2007-08-23	6.22	6.28	6.00	6.24	1056000
2007-08-24	6.24	6.32	6.10	6.32	1282750
2007-08-27	6.30	6.40	6.20	6.33	780000
2007-08-28	6.22	6.23	5.94	5.99	1157500
2007-08-29	6.22	6.32	6.07	6.28	928500
2007-08-30	6.08	6.34	6.08	6.16	830000
2007-08-31	6.28	6.57	6.24	6.49	2057250
2007-09-04	6.42	6.48	6.34	6.38	1601500
2007-09-05	6.22	6.39	6.13	6.34	1931500
2007-09-06	6.36	6.50	6.29	6.47	989000
2007-09-07	6.64	6.64	6.16	6.37	1061500
2007-09-10	6.42	6.42	6.16	6.26	2255750
2007-09-11	6.28	6.42	6.26	6.32	1137500
2007-09-12	6.34	6.44	6.29	6.32	1023500
2007-09-13	6.40	6.65	6.36	6.62	1551750
2007-09-14	6.56	6.76	6.46	6.49	1423250
2007-09-17	6.28	6.30	6.06	6.06	1834750
2007-09-18	6.16	6.44	6.11	6.44	2205500
2007-09-19	6.49	6.54	6.21	6.29	3401500
2007-09-20	6.30	6.30	5.99	6.02	3108250
2007-09-21	6.09	6.10	5.92	6.06	2181750
2007-09-24	6.16	6.24	6.03	6.19	1603250
2007-09-25	6.13	6.24	6.05	6.22	1356500
2007-09-26	6.32	6.44	6.32	6.36	1902500
2007-09-27	6.42	6.58	6.41	6.57	2726000
2007-09-28	6.49	6.59	6.35	6.38	1541250
2007-10-01	6.44	6.56	6.40	6.52	1279500
2007-10-02	6.44	6.45	6.36	6.38	1307500
2007-10-03	6.38	6.40	6.12	6.23	1698000
2007-10-04	6.38	6.42	6.26	6.41	1504250
2007-10-05	6.47	6.58	6.45	6.54	2289000
2007-10-08	6.44	6.62	6.43	6.56	1727000
2007-10-09	6.60	7.04	6.52	6.98	3576000
2007-10-10	7.07	7.07	6.87	6.91	2506250
2007-10-11	7.06	7.11	6.65	6.73	1708000
2007-10-12	6.80	6.87	6.74	6.84	702250
2007-10-15	6.94	6.97	6.52	6.61	1454750
2007-10-16	6.42	6.44	6.33	6.38	1275000
2007-10-17	6.52	6.52	6.24	6.36	1834250
2007-10-18	6.36	6.50	6.27	6.44	975750
2007-10-19	6.48	6.48	6.12	6.16	1254750
2007-10-22	6.17	6.31	6.09	6.30	815250
2007-10-23	6.44	6.44	6.30	6.40	1011500
2007-10-24	6.38	6.44	6.20	6.32	854000
2007-10-25	6.32	6.37	6.21	6.32	796250
2007-10-26	6.42	6.48	6.27	6.43	1117750
2007-10-29	6.50	6.52	6.46	6.51	731250
2007-10-30	6.48	6.50	6.21	6.45	702750
2007-10-31	6.52	6.67	6.22	6.60	996625
2007-11-01	6.52	6.54	6.41	6.44	1115750
2007-11-02	6.60	6.60	6.26	6.48	776250
2007-11-05	6.44	6.54	6.38	6.45	1215250
2007-11-06	6.57	6.72	6.57	6.64	1016500
2007-11-07	6.76	6.86	6.50	6.53	1251500
2007-11-08	6.74	6.79	6.42	6.56	1223862
2007-11-09	6.35	6.67	6.35	6.51	1171500
2007-11-12	6.43	6.51	6.10	6.12	948500
2007-11-13	6.38	6.61	6.35	6.58	954037
2007-11-14	6.68	6.88	6.66	6.76	1272500
2007-11-15	6.63	6.82	6.60	6.72	852500
2007-11-16	6.80	6.92	6.74	6.84	930750
2007-11-19	6.74	6.74	6.44	6.51	833000
2007-11-20	6.64	6.74	6.46	6.62	790500
2007-11-21	6.32	6.37	6.12	6.20	1129187
2007-11-23	6.15	6.36	6.04	6.19	670750
2007-11-26	6.08	6.14	5.82	5.85	1504557
2007-11-27	5.82	6.01	5.72	5.98	1373750
2007-11-28	6.11	6.21	6.07	6.18	830785
2007-11-29	6.18	6.31	5.94	6.04	858000
2007-11-30	6.20	6.32	6.14	6.21	1025807
2007-12-03	6.40	6.51	6.34	6.45	796972
2007-12-04	6.34	6.53	6.13	6.44	814250
2007-12-05	6.60	6.69	6.57	6.65	693750
2007-12-06	6.56	6.76	6.51	6.74	1182250
2007-12-07	6.58	6.69	6.54	6.64	818487
2007-12-10	6.65	6.68	6.50	6.62	870250
2007-12-11	6.67	6.71	6.24	6.32	1413250
2007-12-12	6.50	6.60	6.16	6.28	1986537
2007-12-13	6.12	6.26	6.08	6.18	1269250
2007-12-14	6.01	6.19	5.90	5.92	1028250
2007-12-17	5.86	5.93	5.73	5.76	1489787
2007-12-18	5.80	5.86	5.57	5.80	1497625
2007-12-19	5.89	5.94	5.78	5.84	1298000
2007-12-20	5.90	5.94	5.74	5.80	1792250
2007-12-21	5.86	6.03	5.84	5.85	807632
2007-12-24	5.96	6.02	5.92	6.01	163500
2007-12-26	6.11	6.31	6.10	6.26	856837
2007-12-27	6.16	6.27	6.09	6.10	539750
2007-12-28	6.16	6.21	6.06	6.09	627000
2007-12-31	6.09	6.15	5.99	6.04	366930
2008-01-02	6.03	6.12	5.83	5.97	1062227
2008-01-03	5.97	6.21	5.97	6.10	1419275
2008-01-04	6.08	6.08	5.84	5.93	944500
2008-01-07	5.90	5.98	5.79	5.89	923200
2008-01-08	5.96	6.10	5.92	5.95	1131120
2008-01-09	5.89	6.06	5.78	6.01	1781250
2008-01-10	5.94	6.20	5.90	6.12	1850000
2008-01-11	6.05	6.13	5.98	6.07	1428087
2008-01-14	6.10	6.12	6.01	6.06	1330750
2008-01-15	5.98	6.02	5.78	5.85	961095
2008-01-16	5.99	5.99	5.79	5.86	1180852
2008-01-17	5.90	5.96	5.44	5.54	1482560
2008-01-18	5.70	5.76	5.54	5.72	1702570
2008-01-22	5.42	5.70	5.42	5.64	2018452
2008-01-23	5.39	5.64	5.26	5.59	1369125
2008-01-24	5.58	5.74	5.56	5.62	961580
2008-01-25	5.82	5.90	5.58	5.64	865250
2008-01-28	5.68	6.02	5.62	5.89	1528500
2008-01-29	6.06	6.08	5.80	5.84	978762
2008-01-30	5.82	6.02	5.71	5.82	1484292
2008-01-31	5.74	5.98	5.70	5.84	1289250
2008-02-01	5.93	6.07	5.85	5.88	2043900
2008-02-04	5.85	6.04	5.84	6.00	1362572
2008-02-05	5.92	5.96	5.72	5.76	951862
2008-02-06	5.81	5.93	5.58	5.74	1472750
2008-02-07	5.75	5.91	5.72	5.87	1696500
2008-02-08	5.78	5.78	5.58	5.69	1136225
2008-02-11	5.74	5.93	5.72	5.91	948462
2008-02-12	6.12	6.24	5.98	6.02	1314787
2008-02-13	6.14	6.21	6.05	6.14	1190835
2008-02-14	6.19	6.27	6.06	6.12	950500
2008-02-15	6.08	6.18	6.04	6.12	375750
2008-02-19	6.26	6.32	6.13	6.20	938877
2008-02-20	6.04	6.48	6.01	6.40	935062
2008-02-21	6.40	6.56	6.37	6.46	675707
2008-02-22	6.50	6.60	6.35	6.57	679797
2008-02-25	6.53	6.63	6.50	6.62	926987
2008-02-26	6.58	6.85	6.48	6.74	1244627
2008-02-27	6.71	6.98	6.71	6.97	1170187
2008-02-28	6.78	6.98	6.67	6.78	1180305
2008-02-29	6.56	6.63	6.39	6.49	717125
2008-03-03	6.43	6.90	6.43	6.89	912250
2008-03-04	6.81	6.91	6.64	6.82	836875
2008-03-05	6.82	7.04	6.77	7.04	1059985
2008-03-06	7.00	7.00	6.67	6.68	680170
2008-03-07	6.53	6.81	6.45	6.56	1034055
2008-03-10	6.52	6.53	6.27	6.31	731637
2008-03-11	6.49	6.62	6.29	6.58	578500
2008-03-12	6.54	6.73	6.51	6.68	742500
2008-03-13	6.51	6.73	6.31	6.66	734000
2008-03-14	6.75	6.77	6.40	6.64	1087362
2008-03-17	6.45	6.53	6.29	6.45	881000
2008-03-18	6.70	6.86	6.56	6.82	666500
2008-03-19	6.89	6.94	6.56	6.60	881762
2008-03-20	6.58	6.88	6.43	6.86	906735
2008-03-24	6.91	7.00	6.64	6.68	740915
2008-03-25	6.71	6.84	6.58	6.64	1435000
2008-03-26	6.67	6.67	6.38	6.58	1345750
2008-03-27	6.55	6.67	6.50	6.60	1467187
2008-03-28	6.60	6.60	6.46	6.49	755742
2008-03-31	6.42	6.59	6.42	6.53	854750
2008-04-01	6.61	6.87	6.51	6.84	970090
2008-04-02	6.92	7.21	6.81	7.13	1287662
2008-04-03	7.14	7.45	7.11	7.41	1069410
2008-04-04	7.32	7.44	7.21	7.34	1089800
2008-04-07	7.50	7.50	7.19	7.27	1328250
2008-04-08	7.18	7.30	7.16	7.28	811257
2008-04-09	7.19	7.19	7.04	7.14	990750
2008-04-10	7.03	7.12	6.89	6.95	866775
2008-04-11	6.94	6.95	6.82	6.88	497750
2008-04-14	6.93	6.93	6.72	6.80	907310
2008-04-15	6.85	6.89	6.68	6.73	833212
2008-04-16	6.80	7.00	6.80	6.94	1073932
2008-04-17	6.96	7.10	6.94	7.00	1371490
2008-04-18	6.85	6.85	6.73	6.79	1017710
2008-04-21	6.79	6.84	6.62	6.79	779707
2008-04-22	6.75	6.88	6.60	6.81	1461200
2008-04-23	6.86	6.88	6.74	6.79	737127
2008-04-24	6.83	6.84	6.74	6.80	790737
2008-04-25	6.85	6.91	6.70	6.88	880820
2008-04-28	6.94	6.96	6.80	6.80	814750
2008-04-29	6.76	6.76	6.47	6.49	783165
2008-04-30	6.53	7.10	6.49	6.96	1557530
2008-05-01	7.09	7.34	7.04	7.26	1031130
2008-05-02	7.58	7.58	7.08	7.09	1474707
2008-05-05	7.16	7.26	7.12	7.18	984355
2008-05-06	7.10	7.10	6.93	7.00	1081095
2008-05-07	6.98	6.99	6.58	6.59	1485930
2008-05-08	6.60	6.72	6.50	6.57	1652720
2008-05-09	6.45	6.93	6.45	6.84	2095382
2008-05-12	6.91	6.98	6.80	6.96	2549317
2008-05-13	7.00	7.00	6.85	6.90	664632
2008-05-14	6.94	6.98	6.88	6.94	1832192
2008-05-15	6.78	7.08	6.70	7.02	2140760
2008-05-16	7.22	7.52	7.20	7.40	1092665
2008-05-19	7.43	7.47	7.11	7.16	1590330
2008-05-20	7.12	7.28	7.07	7.24	880880
2008-05-21	7.31	7.31	7.07	7.11	925265
2008-05-22	7.05	7.24	7.04	7.12	469155
2008-05-23	7.08	7.17	6.96	7.08	596417
2008-05-27	7.07	7.18	6.94	6.97	902087
2008-05-28	7.06	7.33	6.99	7.26	1208582
2008-05-29	7.26	7.40	7.06	7.10	1745052
2008-05-30	7.20	7.33	7.13	7.25	782227
2008-06-02	7.17	7.37	7.06	7.35	1289467
2008-06-03	7.30	7.36	7.14	7.18	926260
2008-06-04	7.16	7.44	7.06	7.43	1399900
2008-06-05	7.51	7.73	7.43	7.70	1946527
2008-06-06	7.66	7.66	7.48	7.54	1693632
2008-06-09	7.58	7.75	7.52	7.65	1892167
2008-06-10	7.59	7.66	7.43	7.49	1525772
2008-06-11	7.52	7.59	7.37	7.49	1023720
2008-06-12	7.46	7.57	7.41	7.47	803357
2008-06-13	7.42	7.51	7.30	7.36	500085
2008-06-16	7.32	7.47	7.30	7.41	716535
2008-06-17	7.56	7.73	7.48	7.61	1011437
2008-06-18	7.52	7.55	7.43	7.50	836845
2008-06-19	7.52	7.65	7.47	7.62	1209497
2008-06-20	7.61	7.65	7.38	7.52	895117
2008-06-23	7.44	7.44	7.21	7.36	1824230
2008-06-24	7.40	7.65	6.98	7.63	1171335
2008-06-25	7.59	8.09	7.57	8.03	1720162
2008-06-26	7.88	8.04	7.77	7.87	1017195
2008-06-27	7.94	8.12	7.80	8.05	1015795
2008-06-30	8.09	8.23	8.03	8.11	879012
2008-07-01	7.81	8.06	7.74	8.00	1182270
2008-07-02	7.95	8.03	7.84	7.85	755597
2008-07-03	7.96	8.00	7.74	7.94	1135882
2008-07-07	7.66	7.70	7.34	7.45	1701545
2008-07-08	7.50	7.74	7.48	7.66	2777437
2008-07-09	7.66	7.92	7.00	7.72	934732
2008-07-10	7.60	8.08	7.51	8.00	1904852
2008-07-11	7.99	8.15	7.89	8.08	1308077
2008-07-14	8.16	8.30	8.06	8.28	1615132
2008-07-15	8.08	8.53	8.06	8.45	1815795
2008-07-16	8.52	8.56	8.37	8.50	2186007
2008-07-17	8.61	8.67	8.12	8.25	1121560
2008-07-18	8.26	8.39	8.15	8.34	854977
2008-07-21	8.34	8.74	8.30	8.71	1715292
2008-07-22	8.40	8.61	8.06	8.46	937647
2008-07-23	8.40	8.40	8.02	8.04	1825182
2008-07-24	8.07	8.17	7.92	8.03	1272060
2008-07-25	8.06	8.25	7.98	8.13	589600
2008-07-28	8.14	8.29	8.12	8.13	563067
2008-07-29	8.18	8.22	8.04	8.22	766792
2008-07-30	8.22	8.28	8.00	8.12	1659500
2008-07-31	7.97	8.18	7.89	8.16	2122690
2008-08-01	8.16	8.17	8.01	8.05	572012
2008-08-04	7.95	8.02	7.83	7.98	1875987
2008-08-05	7.90	8.12	7.90	8.07	718247
2008-08-06	8.04	8.21	7.90	8.10	904097
2008-08-07	8.04	8.28	7.95	8.26	1236662
2008-08-08	7.97	8.19	7.91	7.98	800732
2008-08-11	7.92	7.94	7.28	7.41	1569345
2008-08-12	7.38	7.45	7.12	7.18	1460735
2008-08-13	7.14	7.49	7.14	7.28	1810850
2008-08-14	7.36	7.50	7.16	7.36	1078582
2008-08-15	7.34	7.34	7.01	7.16	609365
2008-08-18	7.24	7.32	7.05	7.11	670650
2008-08-19	7.02	7.22	6.95	7.09	642980
2008-08-20	7.16	7.38	7.08	7.31	1402817
2008-08-21	7.36	7.38	7.26	7.32	664925
2008-08-22	7.31	7.34	7.08	7.14	592282
2008-08-25	7.13	7.20	6.98	7.03	399535
2008-08-26	7.00	7.18	6.98	7.14	509807
2008-08-27	7.18	7.18	6.93	7.11	478695
2008-08-28	7.10	7.19	6.98	7.13	695522
2008-08-29	7.08	7.22	6.78	6.88	679430
2008-09-02	6.76	6.80	6.66	6.69	968180
2008-09-03	6.64	6.73	6.38	6.48	1617140
2008-09-04	6.34	6.38	6.03	6.12	939122
2008-09-05	5.98	6.13	5.88	6.08	838545
2008-09-08	6.28	6.30	5.94	6.00	957910
2008-09-09	5.89	5.92	5.51	5.55	1318760
2008-09-10	5.60	5.73	5.40	5.43	1528747
2008-09-11	5.29	5.53	5.22	5.50	2018192
2008-09-12	5.48	5.86	5.46	5.73	1531967
2008-09-15	5.53	5.62	5.40	5.45	2198647
2008-09-16	5.30	5.31	4.98	5.22	3149887
2008-09-17	4.95	5.03	4.60	4.66	3114415
2008-09-18	4.80	4.86	4.40	4.74	4125230
2008-09-19	5.26	5.70	4.86	5.59	2371522
2008-09-22	5.71	5.79	5.40	5.45	2575572
2008-09-23	5.48	5.77	5.25	5.37	1718345
2008-09-24	5.43	5.60	5.32	5.41	1300542
2008-09-25	5.72	5.99	5.68	5.84	1706280
2008-09-26	5.65	5.98	5.62	5.86	1230470
2008-09-29	5.56	5.56	4.85	5.06	1585552
2008-09-30	5.24	5.59	5.17	5.49	1681107
2008-10-01	5.53	5.81	5.38	5.73	1462927
2008-10-02	5.59	5.61	5.11	5.33	1028370
2008-10-03	5.39	5.72	5.23	5.25	2081030
2008-10-06	5.05	5.24	4.15	4.46	2266012
2008-10-07	4.62	4.64	4.05	4.07	1637352
2008-10-08	3.75	4.14	3.50	3.81	3103645
2008-10-09	4.10	4.25	3.68	3.70	1327357
2008-10-10	3.39	3.80	3.12	3.51	1822247
2008-10-13	4.00	4.45	4.00	4.37	1408480
2008-10-14	4.78	4.84	4.37	4.81	2702730
2008-10-15	4.48	4.56	3.98	4.09	1551962
2008-10-16	4.12	4.31	3.93	4.20	2682882
2008-10-17	4.25	4.76	4.04	4.37	2690672
2008-10-20	4.57	4.76	4.46	4.70	1499795
2008-10-21	4.50	4.57	4.34	4.38	692467
2008-10-22	3.99	4.10	3.58	3.81	1433552
2008-10-23	3.77	3.98	3.61	3.93	1641325
2008-10-24	3.39	3.82	3.39	3.63	1585610
2008-10-27	3.67	3.77	3.56	3.59	902995
2008-10-28	3.88	4.26	3.77	4.14	1700490
2008-10-29	4.24	4.66	4.13	4.33	1241277
2008-10-30	4.42	4.68	4.32	4.63	1443627
2008-10-31	4.62	4.81	4.40	4.45	1171150
2008-11-03	4.41	4.72	4.24	4.68	902160
2008-11-04	4.78	4.98	4.66	4.86	1062907
2008-11-05	4.60	4.62	4.20	4.24	1202035
2008-11-06	4.32	4.43	4.01	4.26	1595305
2008-11-07	4.33	4.60	4.27	4.60	1568390
2008-11-10	4.59	4.61	4.24	4.47	952487
2008-11-11	4.29	4.68	4.17	4.42	1263420
2008-11-12	4.22	4.39	4.04	4.20	1762402
2008-11-13	4.28	4.60	4.00	4.60	2613072
2008-11-14	4.40	4.56	4.31	4.38	1201722
2008-11-17	4.30	4.59	4.25	4.46	954237
2008-11-18	4.53	4.64	4.30	4.48	1972062
2008-11-19	4.39	4.48	4.13	4.18	1284485
2008-11-20	4.18	4.25	3.80	3.83	1045967
2008-11-21	4.13	4.58	3.98	4.45	2040632
2008-11-24	4.46	4.70	4.34	4.56	1129250
2008-11-25	4.57	4.70	4.30	4.44	1306362
2008-11-26	4.35	4.72	4.30	4.64	1250837
2008-11-28	4.77	4.97	4.63	4.74	2389740
2008-12-01	4.42	4.45	4.16	4.21	2803135
2008-12-02	4.38	4.58	4.33	4.56	996725
2008-12-03	4.40	4.55	4.26	4.38	1191300
2008-12-04	4.39	4.43	4.18	4.29	1152045
2008-12-05	4.16	4.58	4.08	4.53	1303205
2008-12-08	4.45	4.54	4.34	4.40	2150757
2008-12-09	4.38	4.54	4.27	4.37	1576332
2008-12-10	4.32	4.41	4.12	4.25	1309682
2008-12-11	4.14	4.32	4.11	4.16	2383340
2008-12-12	4.13	4.44	4.12	4.40	745682
2008-12-15	4.28	4.39	4.18	4.26	1018082
2008-12-16	4.27	4.62	4.25	4.59	1502825
2008-12-17	4.32	4.42	4.26	4.34	3090942
2008-12-18	4.39	4.57	4.29	4.39	2348560
2008-12-19	4.49	4.55	4.34	4.41	812657
2008-12-22	4.32	4.32	4.14	4.25	876805
2008-12-23	4.23	4.23	4.06	4.11	583850
2008-12-24	4.08	4.24	3.98	4.02	612885
2008-12-26	4.12	4.16	4.05	4.14	445395
2008-12-29	4.04	4.06	3.94	3.99	572295
2008-12-30	4.21	4.32	4.14	4.18	992945
2008-12-31	4.18	4.30	4.11	4.22	515150
2009-01-02	4.22	4.53	4.20	4.44	709155
2009-01-05	4.38	4.48	4.31	4.42	846470
2009-01-06	4.48	4.70	4.43	4.61	1698845
2009-01-07	4.48	4.52	4.30	4.46	865470
2009-01-08	4.39	4.46	4.28	4.30	958100
2009-01-09	4.34	4.48	4.23	4.44	949907
2009-01-12	4.40	4.42	4.22	4.35	1207660
2009-01-13	4.34	4.42	4.26	4.38	780392
2009-01-14	4.24	4.32	4.12	4.30	1659352
2009-01-15	4.22	4.43	4.10	4.40	956910
2009-01-16	4.36	4.49	4.24	4.36	652800
2009-01-20	4.07	4.14	3.81	3.88	1953672
2009-01-21	3.96	4.09	3.86	4.05	1652187
2009-01-22	3.91	3.94	3.73	3.76	1420747
2009-01-23	3.68	3.87	3.62	3.84	1188927
2009-01-26	3.82	3.91	3.80	3.84	588285
2009-01-27	3.79	3.84	3.74	3.78	708977
2009-01-28	3.87	3.92	3.80	3.87	421310
2009-01-29	3.83	3.86	3.76	3.78	785315
2009-01-30	3.76	3.78	3.69	3.70	882295
2009-02-02	3.60	3.79	3.60	3.77	694100
2009-02-03	3.66	3.74	3.65	3.70	670340
2009-02-04	3.76	3.92	3.68	3.75	960942
2009-02-05	3.73	3.90	3.69	3.81	1177352
2009-02-06	3.82	3.92	3.79	3.89	848722
2009-02-09	3.89	3.93	3.84	3.88	601257
2009-02-10	3.92	4.02	3.74	3.83	930360
2009-02-11	3.88	4.01	3.80	3.88	981135
2009-02-12	3.82	3.99	3.77	3.90	821570
2009-02-13	3.87	3.94	3.83	3.90	526965
2009-02-17	3.74	3.74	3.62	3.66	1017967
2009-02-18	3.70	3.71	3.56	3.60	758455
2009-02-19	3.66	3.69	3.57	3.60	950060
2009-02-20	3.53	3.61	3.50	3.56	638375
2009-02-23	3.56	3.63	3.30	3.33	549175
2009-02-24	3.30	3.56	3.30	3.52	802912
2009-02-25	3.61	3.64	3.35	3.56	899597
2009-02-26	3.62	3.70	3.60	3.62	1015467
2009-02-27	3.56	3.76	3.53	3.68	1131830
2009-03-02	3.63	3.68	3.48	3.50	979635
2009-03-03	3.57	3.59	3.44	3.48	720560
2009-03-04	3.55	3.70	3.53	3.67	762667
2009-03-05	3.62	3.68	3.52	3.58	666705
2009-03-06	3.60	3.72	3.54	3.63	611330
2009-03-09	3.52	3.67	3.52	3.60	380485
2009-03-10	3.66	3.77	3.66	3.77	574752
2009-03-11	3.76	3.83	3.68	3.74	1094777
2009-03-12	3.66	3.76	3.66	3.74	643555
2009-03-13	3.79	3.79	3.67	3.76	395620
2009-03-16	3.80	3.90	3.72	3.76	362565
2009-03-17	3.76	3.83	3.68	3.81	301540
2009-03-18	3.81	3.99	3.74	3.98	546827
2009-03-19	4.05	4.07	3.95	4.00	528072
2009-03-20	4.02	4.02	3.84	3.88	494512
2009-03-23	3.90	4.00	3.86	3.99	770802
2009-03-24	3.94	4.07	3.92	4.03	930310
2009-03-25	4.09	4.17	4.06	4.10	997692
2009-03-26	4.20	4.29	4.16	4.29	797630
2009-03-27	4.18	4.21	4.12	4.14	686005
2009-03-30	4.03	4.14	4.00	4.10	1498485
2009-03-31	4.15	4.22	4.09	4.17	1144677
2009-04-01	4.17	4.40	4.15	4.38	1040517
2009-04-02	4.48	4.63	4.46	4.55	963870
2009-04-03	4.62	4.74	4.59	4.66	759940
2009-04-06	4.57	4.64	4.48	4.63	914440
2009-04-07	4.57	4.66	4.51	4.61	1400220
2009-04-08	4.70	4.82	4.67	4.72	845822
2009-04-09	4.90	5.00	4.79	4.96	2362457
2009-04-13	4.92	4.97	4.82	4.92	1330522
2009-04-14	4.81	4.85	4.74	4.75	2304445
2009-04-15	4.68	4.78	4.68	4.78	1692117
2009-04-16	4.85	4.88	4.78	4.86	2273507
2009-04-17	4.87	4.96	4.82	4.95	2746037
2009-04-20	4.72	4.75	4.58	4.65	1536080
2009-04-21	4.60	4.97	4.52	4.86	1542822
2009-04-22	4.80	4.90	4.76	4.79	1762047
2009-04-23	4.82	4.94	4.79	4.92	1756177
2009-04-24	4.87	4.89	4.77	4.84	1313985
2009-04-27	4.78	4.80	4.66	4.70	1522315
2009-04-28	4.71	5.06	4.69	5.01	1073072
2009-04-29	5.10	5.22	5.04	5.09	1541695
2009-04-30	5.12	5.14	4.99	5.02	1270767
2009-05-01	5.00	5.15	4.89	5.14	1234390
2009-05-04	5.13	5.25	5.10	5.24	1702865
2009-05-05	5.15	5.17	5.00	5.08	1192832
2009-05-06	5.18	5.24	5.08	5.20	1767085
2009-05-07	5.22	5.26	5.12	5.20	961890
2009-05-08	5.27	5.44	5.24	5.42	1491930
2009-05-11	5.33	5.46	5.27	5.36	1966842
2009-05-12	5.40	5.43	5.14	5.25	1807947
2009-05-13	5.13	5.14	5.01	5.06	1263920
2009-05-14	5.12	5.24	5.09	5.22	759665
2009-05-15	5.18	5.21	5.09	5.13	436890
2009-05-18	5.26	5.35	5.26	5.31	555985
2009-05-19	5.29	5.38	5.27	5.34	690157
2009-05-20	5.40	5.45	5.23	5.27	674330
2009-05-21	5.17	5.24	5.11	5.20	546465
2009-05-22	5.25	5.35	5.21	5.27	411527
2009-05-26	5.16	5.30	5.14	5.29	656242
2009-05-27	5.37	5.46	5.30	5.35	753325
2009-05-28	5.37	5.46	5.37	5.46	519465
2009-05-29	5.55	5.76	5.54	5.64	1532827
2009-06-01	5.87	5.92	5.81	5.85	1772797
2009-06-02	5.78	5.88	5.63	5.64	1157655
2009-06-03	5.62	5.62	5.42	5.58	3109487
2009-06-04	5.56	5.82	5.54	5.81	1364765
2009-06-05	5.92	5.92	5.70	5.82	845670
2009-06-08	5.70	5.81	5.62	5.75	751285
2009-06-09	5.88	5.95	5.72	5.81	1219335
2009-06-10	5.96	5.97	5.83	5.97	1114595
2009-06-11	5.80	6.31	5.80	6.25	946742
2009-06-12	6.11	6.30	6.07	6.29	1459880
2009-06-15	6.13	6.16	6.03	6.10	1783837
2009-06-16	5.84	5.88	5.64	5.66	2104780
2009-06-17	5.52	5.55	5.21	5.46	3609565
2009-06-18	5.50	5.52	5.40	5.44	969905
2009-06-19	5.58	5.84	5.55	5.78	2010962
2009-06-22	5.68	5.72	5.58	5.58	1165815
2009-06-23	5.70	5.74	5.40	5.52	1460275
2009-06-24	5.63	5.64	5.43	5.51	1444202
2009-06-25	5.52	5.58	5.46	5.56	1541147
2009-06-26	5.59	5.61	5.50	5.54	1566030
2009-06-29	5.60	5.66	5.52	5.64	1857795
2009-06-30	5.74	5.74	5.51	5.65	723065
2009-07-01	5.74	5.81	5.65	5.67	611837
2009-07-02	5.62	5.62	5.48	5.60	1101562
2009-07-06	5.45	5.53	5.38	5.53	992652
2009-07-07	5.44	5.48	5.38	5.41	810710
2009-07-08	5.36	5.42	5.20	5.38	1454510
2009-07-09	5.40	5.56	5.34	5.48	765540
2009-07-10	5.28	5.47	5.25	5.43	1077882
2009-07-13	5.42	5.62	5.35	5.62	1538692
2009-07-14	5.59	5.60	5.36	5.44	2363882
2009-07-15	5.56	5.70	5.56	5.69	1765617
2009-07-16	5.61	5.75	5.56	5.68	755000
2009-07-17	5.72	5.78	5.68	5.73	885835
2009-07-20	5.78	5.87	5.78	5.84	538810
2009-07-21	5.92	5.94	5.79	5.91	1186307
2009-07-22	5.89	5.93	5.77	5.80	1006232
2009-07-23	5.84	5.99	5.77	5.94	1349575
2009-07-24	5.92	6.00	5.84	5.96	816830
2009-07-27	5.95	6.09	5.89	6.09	872210
2009-07-28	5.99	6.10	5.90	6.08	861527
2009-07-29	5.99	6.16	5.99	6.05	1642412
2009-07-30	6.14	6.22	6.10	6.20	2019172
2009-07-31	6.19	6.28	6.14	6.21	1604495
2009-08-03	6.29	6.44	6.25	6.42	1034605
2009-08-04	6.35	6.41	6.28	6.38	1384575
2009-08-05	6.34	6.43	6.19	6.41	463795
2009-08-06	6.44	6.44	6.26	6.35	1026400
2009-08-07	6.44	6.49	6.29	6.39	848085
2009-08-10	6.35	6.37	6.22	6.25	449645
2009-08-11	6.24	6.24	6.09	6.17	489610
2009-08-12	6.13	6.27	6.11	6.21	606315
2009-08-13	6.20	6.20	6.06	6.10	416527
2009-08-14	6.18	6.19	6.05	6.16	623062
2009-08-17	5.90	5.96	5.85	5.94	733350
2009-08-18	5.96	6.08	5.94	6.02	806430
2009-08-19	5.90	6.09	5.88	6.08	1487032
2009-08-20	6.02	6.09	6.00	6.08	555060
2009-08-21	6.09	6.24	6.06	6.23	599832
2009-08-24	6.20	6.38	6.20	6.32	2475870
2009-08-25	6.29	6.35	6.13	6.16	1320335
2009-08-26	6.19	6.21	6.09	6.20	560632
2009-08-27	6.13	6.18	6.00	6.16	692702
2009-08-28	6.18	6.22	6.11	6.17	560152
2009-08-31	6.12	6.20	6.09	6.16	758235
2009-09-01	6.19	6.29	6.02	6.10	891467
2009-09-02	6.02	6.22	6.02	6.11	899750
2009-09-03	6.13	6.26	6.12	6.23	1352845
2009-09-04	6.26	6.33	6.20	6.32	920900
2009-09-08	6.45	6.48	6.40	6.46	1126310
2009-09-09	6.53	6.60	6.48	6.58	694855
2009-09-10	6.61	6.76	6.56	6.72	762572
2009-09-11	6.72	6.74	6.52	6.55	840087
2009-09-14	6.54	6.63	6.52	6.53	549177
2009-09-15	6.61	6.73	6.50	6.72	1158210
2009-09-16	6.90	6.98	6.84	6.96	632315
2009-09-17	6.85	6.91	6.75	6.82	686570
2009-09-18	6.91	6.98	6.83	6.95	899782
2009-09-21	6.88	6.98	6.82	6.93	564357
2009-09-22	6.92	7.08	6.92	7.02	653020
2009-09-23	6.93	6.98	6.82	6.84	946287
2009-09-24	6.85	6.88	6.74	6.81	477125
2009-09-25	6.77	6.93	6.74	6.90	696372
2009-09-28	6.94	7.08	6.90	6.94	446035
2009-09-29	6.94	6.96	6.84	6.91	1031027
2009-09-30	6.97	7.08	6.88	7.05	2537310
2009-10-01	7.01	7.04	6.93	6.93	1175435
2009-10-02	6.86	7.08	6.85	7.02	1383825
2009-10-05	7.06	7.34	7.03	7.29	1476867
2009-10-06	7.32	7.42	7.22	7.31	1095597
2009-10-07	7.30	7.35	7.22	7.31	796495
2009-10-08	7.45	7.53	7.38	7.50	1051905
2009-10-09	7.44	7.61	7.43	7.56	727232
2009-10-12	7.40	7.76	7.25	7.75	763932
2009-10-13	7.55	7.63	7.38	7.60	1146285
2009-10-14	7.64	7.76	7.56	7.76	654950
2009-10-15	7.69	7.80	7.67	7.79	629202
2009-10-16	7.56	7.74	7.49	7.64	1246665
2009-10-19	7.65	7.84	7.57	7.81	840002
2009-10-20	7.62	7.62	7.32	7.60	2485290
2009-10-21	7.53	7.75	7.40	7.59	1438490
2009-10-22	7.60	7.69	7.44	7.60	1157190
2009-10-23	7.61	7.68	7.44	7.48	1622125
2009-10-26	7.50	7.58	7.28	7.44	2256435
2009-10-27	7.41	7.43	7.23	7.30	974385
2009-10-28	7.25	7.36	6.97	6.99	2002615
2009-10-29	7.10	7.40	6.99	7.36	1492705
2009-10-30	7.21	7.33	6.93	7.04	1705450
2009-11-02	7.09	7.19	6.86	7.02	773697
2009-11-03	6.84	7.15	6.80	7.04	1495162
2009-11-04	7.20	7.22	7.06	7.13	1276522
2009-11-05	7.17	7.38	7.15	7.36	1440022
2009-11-06	7.26	7.45	7.20	7.45	1396410
2009-11-09	7.62	7.80	7.54	7.79	1229057
2009-11-10	7.68	7.81	7.59	7.74	1187542
2009-11-11	7.76	7.86	7.58	7.64	845362
2009-11-12	7.67	7.78	7.45	7.52	1091247
2009-11-13	7.49	7.82	7.46	7.75	1142247
2009-11-16	7.88	8.11	7.72	8.02	1424617
2009-11-17	7.89	8.00	7.78	7.98	822527
2009-11-18	7.97	8.15	7.88	7.93	945067
2009-11-19	7.97	7.97	7.78	7.85	1294437
2009-11-20	7.73	7.85	7.60	7.66	1225697
2009-11-23	7.92	8.05	7.91	8.00	1032547
2009-11-24	7.97	8.13	7.81	8.09	661682
2009-11-25	8.15	8.15	8.00	8.10	367485
2009-11-27	7.73	8.11	7.73	8.03	685172
2009-11-30	8.02	8.15	7.88	8.08	2126155
2009-12-01	8.16	8.17	7.95	8.06	1693075
2009-12-02	8.08	8.41	8.07	8.41	1097297
2009-12-03	8.47	8.55	8.28	8.31	707835
2009-12-04	8.56	8.60	8.22	8.35	1038620
2009-12-07	8.24	8.48	8.22	8.39	576142
2009-12-08	8.26	8.40	8.12	8.35	912877
2009-12-09	8.35	8.66	8.34	8.63	1508467
2009-12-10	8.75	9.02	8.72	8.94	1160655
2009-12-11	8.96	9.06	8.89	9.01	548615
2009-12-14	9.14	9.15	8.93	8.99	701557
2009-12-15	8.77	9.15	8.70	8.79	808500
2009-12-16	8.71	8.93	8.62	8.74	1741182
2009-12-17	8.58	8.67	8.48	8.55	987360
2009-12-18	8.41	8.58	8.41	8.44	1074790
2009-12-21	8.66	8.82	8.60	8.75	1338715
2009-12-22	8.76	8.76	8.45	8.59	947147
2009-12-23	8.60	8.69	8.45	8.68	765115
2009-12-24	8.67	8.87	8.67	8.82	107647
2009-12-28	8.82	8.82	8.60	8.65	426740
2009-12-29	8.69	8.76	8.61	8.68	1039107
2009-12-30	8.63	8.74	8.54	8.72	861270
2009-12-31	8.67	8.73	8.58	8.58	209790
2010-01-04	8.82	9.00	8.82	8.95	890982
2010-01-05	9.03	9.09	8.89	9.04	967212
2010-01-06	9.02	9.20	8.97	9.05	693752
2010-01-07	9.02	9.03	8.85	8.87	501112
2010-01-08	8.85	9.13	8.82	9.05	866585
2010-01-11	9.04	9.18	9.00	9.17	2156370
2010-01-12	8.98	9.32	8.95	9.25	1567177
2010-01-13	9.14	9.18	8.90	8.97	1239650
2010-01-14	8.90	8.90	8.69	8.71	843617
2010-01-15	8.73	8.73	8.52	8.60	660882
2010-01-19	8.49	8.73	8.46	8.72	930807
2010-01-20	8.49	8.56	8.23	8.51	1344477
2010-01-21	8.57	8.58	8.26	8.36	1171140
2010-01-22	8.29	8.44	8.16	8.22	1212647
2010-01-25	8.42	8.50	8.13	8.27	1065665
2010-01-26	8.18	8.40	8.06	8.22	990582
2010-01-27	8.19	8.36	7.96	8.30	1531822
2010-01-28	8.30	8.31	8.08	8.24	932632
2010-01-29	8.34	8.42	8.06	8.14	1286132
2010-02-01	8.38	8.52	8.26	8.49	779477
2010-02-02	8.56	8.60	8.39	8.44	777967
2010-02-03	8.41	8.43	8.27	8.32	684315
2010-02-04	8.14	8.17	7.95	7.95	1108435
2010-02-05	8.10	8.30	7.87	8.14	2214545
2010-02-08	8.14	8.23	8.02	8.07	1401650
2010-02-09	8.31	8.53	8.24	8.43	1398692
2010-02-10	8.45	8.54	8.32	8.49	1892175
2010-02-11	8.42	8.68	8.39	8.62	1280300
2010-02-12	8.50	8.68	8.50	8.62	579637
2010-02-16	8.69	8.99	8.68	8.83	484395
2010-02-17	8.81	9.04	8.67	8.72	702762
2010-02-18	8.61	8.78	8.61	8.72	1569190
2010-02-19	8.60	8.68	8.55	8.60	761952
2010-02-22	8.68	8.68	8.40	8.45	1097090
2010-02-23	8.32	8.40	8.22	8.26	1475252
2010-02-24	8.24	8.24	8.10	8.14	660200
2010-02-25	8.04	8.28	7.96	8.23	1043397
2010-02-26	8.28	8.28	8.12	8.20	1044342
2010-03-01	8.33	8.46	8.24	8.44	1377877
2010-03-02	8.54	8.62	8.49	8.54	598962
2010-03-03	8.62	8.74	8.53	8.58	662962
2010-03-04	8.66	8.68	8.42	8.52	606097
2010-03-05	8.68	8.72	8.61	8.67	625650
2010-03-08	8.71	8.73	8.54	8.56	421167
2010-03-09	8.46	8.83	8.46	8.74	997812
2010-03-10	8.77	8.83	8.62	8.70	933877
2010-03-11	8.72	8.78	8.65	8.77	535097
2010-03-12	8.84	8.88	8.72	8.76	325430
2010-03-15	8.70	8.78	8.62	8.73	409357
2010-03-16	8.77	8.82	8.62	8.73	826292
2010-03-17	8.76	8.87	8.74	8.79	458505
2010-03-18	8.73	8.78	8.52	8.56	540602
2010-03-19	8.58	8.58	8.32	8.42	1058290
2010-03-22	8.33	8.55	8.30	8.52	845880
2010-03-23	8.44	8.53	8.37	8.52	1976455
2010-03-24	8.36	8.46	8.30	8.35	783367
2010-03-25	8.38	8.45	8.14	8.17	1369032
2010-03-26	8.17	8.21	8.08	8.18	548535
2010-03-29	8.30	8.36	8.25	8.36	511970
2010-03-30	8.39	8.40	8.26	8.28	868765
2010-03-31	8.29	8.37	8.18	8.19	1432520
2010-04-01	8.33	8.48	8.30	8.45	1032782
2010-04-05	8.52	8.55	8.46	8.48	514380
2010-04-06	8.39	8.52	8.39	8.52	755615
2010-04-07	8.50	8.50	8.27	8.37	901377
2010-04-08	8.34	8.35	8.19	8.32	1069007
2010-04-09	8.31	8.31	8.20	8.27	502850
2010-04-12	8.25	8.29	8.16	8.21	718027
2010-04-13	8.22	8.35	8.17	8.34	1810360
2010-04-14	8.33	8.52	8.33	8.51	927977
2010-04-15	8.39	8.43	8.19	8.24	2009037
2010-04-16	8.17	8.22	8.05	8.07	1708650
2010-04-19	8.10	8.14	7.98	8.05	2063380
2010-04-20	8.10	8.11	8.02	8.05	995915
2010-04-21	8.10	8.12	7.98	8.08	1105940
2010-04-22	8.06	8.15	7.97	8.12	1841012
2010-04-23	8.17	8.21	8.08	8.19	1278802
2010-04-26	8.32	8.40	8.26	8.30	1040665
2010-04-27	8.28	8.31	8.07	8.16	1307302
2010-04-28	8.14	8.25	8.04	8.13	2210815
2010-04-29	8.16	8.35	8.16	8.28	627065
2010-04-30	8.31	8.34	8.21	8.27	1088950
2010-05-03	8.29	8.40	8.17	8.34	987325
2010-05-04	8.28	8.34	8.06	8.11	1402535
2010-05-05	7.96	7.97	7.77	7.88	1783180
2010-05-06	7.78	7.86	7.23	7.58	2611005
2010-05-07	7.55	7.89	7.48	7.78	2918525
2010-05-10	8.22	8.30	8.09	8.24	1669515
2010-05-11	8.20	8.30	8.09	8.14	1787170
2010-05-12	8.13	8.26	8.10	8.18	1258517
2010-05-13	8.06	8.10	7.91	7.94	1667537
2010-05-14	7.86	7.86	7.62	7.71	1550615
2010-05-17	7.72	7.83	7.61	7.81	1435885
2010-05-18	7.91	7.97	7.59	7.61	1418152
2010-05-19	7.60	7.76	7.53	7.73	1035807
2010-05-20	7.51	7.54	7.25	7.31	1677912
2010-05-21	7.13	7.49	7.13	7.46	1719107
2010-05-24	7.39	7.52	7.34	7.36	1234135
2010-05-25	7.06	7.31	7.03	7.29	1322087
2010-05-26	7.38	7.55	7.22	7.28	1755712
2010-05-27	7.52	7.54	7.43	7.51	1707432
2010-05-28	7.46	7.53	7.36	7.42	1172157
2010-06-01	7.30	7.48	7.23	7.23	1381995
2010-06-02	7.24	7.38	7.14	7.37	1855195
2010-06-03	7.56	7.56	7.29	7.50	1395062
2010-06-04	7.32	7.46	7.31	7.36	1613747
2010-06-07	7.35	7.45	7.29	7.30	657555
2010-06-08	7.36	7.43	7.28	7.39	1697962
2010-06-09	7.45	7.50	7.34	7.38	1199567
2010-06-10	7.47	7.55	7.44	7.55	1037692
2010-06-11	7.37	7.50	7.29	7.48	1224615
2010-06-14	7.53	7.59	7.45	7.50	1041737
2010-06-15	7.47	7.56	7.43	7.52	3894677
2010-06-16	7.52	7.60	7.46	7.56	2083420
2010-06-17	7.68	7.71	7.56	7.66	1696957
2010-06-18	7.66	7.75	7.62	7.72	3986885
2010-06-21	7.84	7.90	7.78	7.84	1688110
2010-06-22	7.89	7.98	7.81	7.83	1174857
2010-06-23	7.74	7.78	7.64	7.75	1039297
2010-06-24	7.76	8.02	7.70	7.93	1886952
2010-06-25	7.99	8.04	7.88	8.04	960205
2010-06-28	8.08	8.16	8.04	8.14	748780
2010-06-29	7.98	8.14	7.90	8.10	2276497
2010-06-30	8.41	8.52	8.24	8.26	2410525
2010-07-01	8.30	8.30	8.08	8.15	1195025
2010-07-02	8.25	8.52	8.22	8.46	1274680
2010-07-06	8.65	8.74	8.46	8.58	1594692
2010-07-07	8.69	8.79	8.64	8.72	1955330
2010-07-08	8.69	8.69	8.42	8.50	1952867
2010-07-09	8.44	8.60	8.44	8.58	962757
2010-07-12	8.59	8.62	8.30	8.41	921895
2010-07-13	8.61	8.63	8.49	8.57	861825
2010-07-14	8.57	8.58	8.40	8.53	1065760
2010-07-15	8.47	8.56	8.41	8.55	1176652
2010-07-16	8.46	8.47	8.31	8.37	1311062
2010-07-19	8.39	8.44	8.31	8.34	561232
2010-07-20	8.30	8.46	8.26	8.43	1098585
2010-07-21	8.40	8.44	8.27	8.36	1387947
2010-07-22	8.52	8.62	8.50	8.55	1442995
2010-07-23	8.46	8.66	8.46	8.59	1497780
2010-07-26	8.56	8.66	8.52	8.63	927170
2010-07-27	8.70	8.83	8.60	8.82	1410345
2010-07-28	8.84	8.86	8.74	8.82	1238547
2010-07-29	8.86	8.92	8.68	8.70	878827
2010-07-30	8.68	8.80	8.64	8.77	1418952
2010-08-02	8.87	9.07	8.83	9.02	2147555
2010-08-03	9.00	9.11	8.95	9.06	1252790
2010-08-04	9.05	9.07	8.96	9.07	983705
2010-08-05	8.97	9.11	8.94	9.11	1053457
2010-08-06	9.08	9.20	9.03	9.15	1145122
2010-08-09	9.15	9.20	9.08	9.13	1544070
2010-08-10	9.14	9.14	8.97	9.04	1152452
2010-08-11	8.99	9.02	8.91	8.95	767875
2010-08-12	8.76	8.92	8.74	8.87	1002550
2010-08-13	8.84	8.90	8.80	8.84	648482
2010-08-16	8.74	8.95	8.74	8.93	821980
2010-08-17	8.98	9.04	8.98	9.02	1261357
2010-08-18	9.08	9.19	9.06	9.16	829545
2010-08-19	9.22	9.28	9.13	9.28	1470812
2010-08-20	9.22	9.29	9.08	9.28	755060
2010-08-23	9.28	9.31	9.06	9.10	845692
2010-08-24	8.98	9.16	8.90	9.07	1103037
2010-08-25	9.12	9.12	8.94	9.03	1341490
2010-08-26	9.06	9.06	8.81	8.82	1417570
2010-08-27	9.00	9.11	8.89	9.08	1161687
2010-08-30	9.10	9.10	8.97	9.00	809930
2010-08-31	8.97	9.07	8.84	8.90	1234267
2010-09-01	8.98	9.18	8.90	8.99	2171875
2010-09-02	9.03	9.03	8.92	8.96	1695307
2010-09-03	9.09	9.10	8.92	8.95	1124572
2010-09-07	8.95	8.98	8.87	8.90	646065
2010-09-08	8.95	9.01	8.69	8.72	2120525
2010-09-09	8.77	8.84	8.67	8.80	1694460
2010-09-10	8.92	8.96	8.86	8.94	1689307
2010-09-13	9.03	9.18	9.01	9.14	1595560
2010-09-14	9.20	9.34	9.12	9.24	2459435
2010-09-15	9.20	9.27	9.10	9.25	890145
2010-09-16	9.12	9.18	9.08	9.11	1396617
2010-09-17	9.07	9.14	9.02	9.10	614780
2010-09-20	9.12	9.14	9.03	9.13	430580
2010-09-21	9.08	9.22	8.97	9.20	702312
2010-09-22	9.25	9.32	9.05	9.07	1571350
2010-09-23	9.04	9.17	9.02	9.09	2164197
2010-09-24	9.15	9.15	8.88	8.92	2138537
2010-09-27	8.94	8.97	8.86	8.93	1028415
2010-09-28	8.90	8.97	8.86	8.96	864145
2010-09-29	8.91	9.00	8.91	9.00	1050375
2010-09-30	9.00	9.03	8.80	8.90	1500485
2010-10-01	8.96	9.02	8.91	8.95	1026852
2010-10-04	9.15	9.28	9.10	9.28	1367677
2010-10-05	9.46	9.75	9.45	9.74	2298500
2010-10-06	9.80	9.80	9.64	9.71	1529590
2010-10-07	9.76	9.76	9.52	9.61	864907
2010-10-08	9.62	9.97	9.58	9.95	1438635
2010-10-11	9.96	9.96	9.87	9.92	1010470
2010-10-12	9.85	9.86	9.76	9.80	905180
2010-10-13	10.13	10.16	9.91	10.06	1908285
2010-10-14	9.99	10.06	9.80	9.88	1496350
2010-10-15	9.87	9.98	9.72	9.73	1953097
2010-10-18	9.80	9.87	9.70	9.81	1049330
2010-10-19	9.53	9.80	9.47	9.74	1937027
2010-10-20	9.72	9.72	9.58	9.63	1780015
2010-10-21	9.56	9.63	9.50	9.61	1451860
2010-10-22	9.57	9.60	9.32	9.33	749137
2010-10-25	9.50	9.50	9.33	9.36	833825
2010-10-26	9.30	9.46	9.28	9.44	951752
2010-10-27	9.48	9.53	9.37	9.41	1128492
2010-10-28	9.46	9.49	9.36	9.38	1159085
2010-10-29	9.41	9.46	9.28	9.29	762960
2010-11-01	9.42	9.52	9.32	9.35	994817
2010-11-02	9.46	9.47	9.25	9.42	556832
2010-11-03	9.40	9.50	9.34	9.50	1538035
2010-11-04	9.67	9.91	9.67	9.91	1605960
2010-11-05	9.88	9.96	9.81	9.96	730047
2010-11-08	9.81	10.05	9.76	9.93	895337
2010-11-09	9.92	9.99	9.82	9.96	1328325
2010-11-10	10.34	10.46	9.94	9.98	2688712
2010-11-11	9.70	9.71	9.59	9.62	1045032
2010-11-12	9.62	9.63	9.44	9.48	963922
2010-11-15	9.50	9.57	9.46	9.50	519945
2010-11-16	9.46	9.64	9.41	9.46	1051855
2010-11-17	9.50	9.66	9.48	9.54	1607330
2010-11-18	9.73	9.82	9.68	9.78	901037
2010-11-19	9.70	10.00	9.66	9.91	1300775
2010-11-22	9.98	10.00	9.71	9.78	1586120
2010-11-23	9.73	9.76	9.54	9.71	824537
2010-11-24	9.85	9.94	9.79	9.90	487302
2010-11-26	9.86	9.91	9.78	9.83	264920
2010-11-29	9.80	9.84	9.74	9.82	934112
2010-11-30	9.81	10.09	9.81	10.02	1567467
2010-12-01	10.14	10.22	9.96	10.07	909700
2010-12-02	10.07	10.26	10.04	10.26	964537
2010-12-03	10.17	10.59	10.05	10.51	907052
2010-12-06	10.45	10.48	10.32	10.42	521725
2010-12-07	10.28	10.28	10.08	10.10	1331672
2010-12-08	9.98	10.06	9.84	10.00	1159790
2010-12-09	10.02	10.04	9.88	9.91	938287
2010-12-10	9.89	9.90	9.82	9.88	643595
2010-12-13	9.91	9.96	9.80	9.88	660425
2010-12-14	9.87	9.87	9.70	9.77	747505
2010-12-15	9.76	9.83	9.68	9.70	689312
2010-12-16	9.69	9.82	9.67	9.76	539205
2010-12-17	9.76	9.85	9.68	9.84	1008767
2010-12-20	9.87	9.91	9.78	9.81	613240
2010-12-21	9.86	9.91	9.69	9.72	669007
2010-12-22	9.64	9.67	9.60	9.67	394995
2010-12-23	9.64	9.71	9.61	9.67	741562
2010-12-27	9.60	9.60	9.50	9.58	717382
2010-12-28	9.55	9.59	9.44	9.55	716607
2010-12-29	9.59	9.91	9.59	9.90	1021915
2010-12-30	9.94	9.99	9.82	9.96	791215
2010-12-31	9.94	10.11	9.89	10.07	669095
2011-01-03	10.09	10.18	10.05	10.11	884317
2011-01-04	10.14	10.15	9.91	10.02	1101600
2011-01-05	10.00	10.17	9.98	10.09	1609575
2011-01-06	10.00	10.00	9.84	9.97	677290
2011-01-07	9.99	10.03	9.92	9.96	622405
2011-01-10	9.92	9.94	9.81	9.84	558775
2011-01-11	9.89	10.11	9.87	10.11	412130
2011-01-12	10.30	10.58	10.28	10.56	1653100
2011-01-13	10.56	10.87	10.54	10.77	1420077
2011-01-14	10.65	10.81	10.60	10.68	705782
2011-01-18	10.70	10.82	10.70	10.76	648155
2011-01-19	10.76	10.79	10.62	10.66	1268062
2011-01-20	10.58	10.71	10.58	10.61	572690
2011-01-21	10.61	10.66	10.51	10.52	640292
2011-01-24	10.54	10.57	10.48	10.52	537345
2011-01-25	10.60	10.60	10.43	10.53	580737
2011-01-26	10.52	10.54	10.40	10.48	763150
2011-01-27	10.48	10.51	10.22	10.30	2942645
2011-01-28	10.27	10.30	9.99	10.13	1228750
2011-01-31	10.21	10.26	10.10	10.24	1484410
2011-02-01	10.18	10.37	10.14	10.34	1868652
2011-02-02	10.14	10.21	10.08	10.16	1037340
2011-02-03	10.13	10.23	10.10	10.17	1050447
2011-02-04	10.18	10.20	9.99	10.05	1741452
2011-02-07	10.04	10.14	10.00	10.03	777002
2011-02-08	10.08	10.10	9.95	10.02	786315
2011-02-09	9.89	9.93	9.79	9.82	706602
2011-02-10	9.77	9.80	9.62	9.64	1225242
2011-02-11	9.69	9.72	9.57	9.67	1365477
2011-02-14	9.60	9.66	9.57	9.60	1060777
2011-02-15	9.59	9.68	9.57	9.64	1012007
2011-02-16	9.63	9.78	9.61	9.76	973340
2011-02-17	9.64	10.07	9.64	10.03	1820907
2011-02-18	10.04	10.30	10.04	10.30	1543812
2011-02-22	10.11	10.29	10.10	10.15	3035200
2011-02-23	10.16	10.23	10.04	10.17	2246525
2011-02-24	10.14	10.16	10.05	10.11	1026362
2011-02-25	10.13	10.18	9.96	10.08	844277
2011-02-28	10.10	10.22	10.06	10.21	619575
2011-03-01	10.22	10.25	10.14	10.17	1436792
2011-03-02	10.19	10.28	10.18	10.28	1524360
2011-03-03	10.35	10.39	10.30	10.39	1083445
2011-03-04	10.38	10.46	10.34	10.46	861977
2011-03-07	10.43	10.56	10.43	10.51	729980
2011-03-08	10.46	10.60	10.46	10.52	308230
2011-03-09	10.54	10.70	10.46	10.56	948240
2011-03-10	10.48	10.61	10.43	10.54	878395
2011-03-11	10.56	10.76	10.55	10.73	1915920
2011-03-14	10.64	10.69	10.56	10.66	1123182
2011-03-15	10.39	10.64	10.39	10.58	1190952
2011-03-16	10.52	10.54	10.16	10.31	2058687
2011-03-17	10.41	10.43	10.22	10.30	1298520
2011-03-18	10.47	10.50	10.41	10.46	1356197
2011-03-21	10.59	10.59	10.44	10.47	968747
2011-03-22	10.54	10.68	10.52	10.67	1404300
2011-03-23	10.70	10.82	10.58	10.79	1446917
2011-03-24	10.82	10.82	10.63	10.73	711305
2011-03-25	10.77	10.85	10.64	10.69	1599090
2011-03-28	10.66	10.76	10.63	10.70	1662262
2011-03-29	10.68	10.79	10.64	10.68	1629987
2011-03-30	10.80	11.08	10.79	11.07	762177
2011-03-31	11.15	11.18	11.05	11.12	1888165
2011-04-01	11.18	11.53	11.16	11.53	822337
2011-04-04	11.54	11.72	11.50	11.67	1429565
2011-04-05	11.67	11.82	11.58	11.76	1078802
2011-04-06	11.78	11.82	11.58	11.62	783350
2011-04-07	11.64	11.67	11.52	11.56	1016557
2011-04-08	11.66	11.66	11.48	11.56	913477
2011-04-11	11.57	11.57	11.31	11.38	829122
2011-04-12	11.32	11.38	11.14	11.18	891572
2011-04-13	11.32	11.35	11.08	11.18	851990
2011-04-14	11.13	11.27	11.11	11.19	854565
2011-04-15	11.18	11.29	11.17	11.22	1806070
2011-04-18	11.22	11.35	11.03	11.28	1364752
2011-04-19	11.33	11.38	11.29	11.34	754305
2011-04-20	11.44	11.46	11.15	11.24	1504555
2011-04-21	11.28	11.42	11.26	11.42	360790
2011-04-25	11.28	11.29	11.14	11.22	789097
2011-04-26	11.28	11.31	11.19	11.25	857387
2011-04-27	11.25	11.27	11.02	11.06	1459175
2011-04-28	10.96	11.12	10.88	11.12	1578872
2011-04-29	10.97	11.04	10.94	11.04	962790
2011-05-02	11.06	11.10	10.94	11.04	1248092
2011-05-03	10.92	11.04	10.86	10.92	1118585
2011-05-04	10.93	10.99	10.87	10.92	1033107
2011-05-05	10.89	10.96	10.83	10.91	935190
2011-05-06	11.09	11.21	10.90	11.00	972342
2011-05-09	11.02	11.10	10.92	11.03	1079347
2011-05-10	11.10	11.21	10.99	11.16	610870
2011-05-11	11.01	11.03	10.83	10.96	870902
2011-05-12	11.04	11.12	10.96	11.10	753937
2011-05-13	11.11	11.12	10.84	10.88	758332
2011-05-16	10.90	11.02	10.86	10.88	985117
2011-05-17	10.82	10.99	10.80	10.98	1106960
2011-05-18	11.00	11.03	10.88	10.96	602997
2011-05-19	10.92	11.01	10.81	10.86	1158050
2011-05-20	10.85	10.98	10.83	10.83	797612
2011-05-23	10.73	10.73	10.58	10.66	457447
2011-05-24	10.70	10.72	10.61	10.63	1145305
2011-05-25	10.58	10.67	10.56	10.64	594777
2011-05-26	10.64	10.72	10.57	10.72	586430
2011-05-27	10.74	10.80	10.66	10.74	870005
2011-05-31	10.74	10.76	10.37	10.62	2183267
2011-06-01	10.47	10.59	10.30	10.32	1303922
2011-06-02	10.42	10.56	10.33	10.54	815360
2011-06-03	10.52	10.79	10.50	10.77	947925
2011-06-06	10.64	10.68	10.33	10.34	915135
2011-06-07	10.40	10.42	10.26	10.27	751295
2011-06-08	10.26	10.30	10.13	10.18	487657
2011-06-09	10.20	10.27	10.18	10.26	479420
2011-06-10	10.22	10.24	10.14	10.22	673200
2011-06-13	10.25	10.30	10.20	10.26	553422
2011-06-14	10.26	10.33	10.22	10.24	1034697
2011-06-15	10.20	10.34	10.15	10.30	617995
2011-06-16	10.24	10.49	10.21	10.47	922120
2011-06-17	10.46	10.59	10.39	10.57	660680
2011-06-20	10.51	10.67	10.51	10.63	532190
2011-06-21	10.52	10.69	10.46	10.64	525337
2011-06-22	10.60	10.68	10.58	10.59	430752
2011-06-23	10.56	10.63	10.45	10.59	598195
2011-06-24	10.64	10.71	10.56	10.64	845452
2011-06-27	10.64	10.72	10.58	10.69	382847
2011-06-28	10.73	10.89	10.71	10.87	432357
2011-06-29	10.88	10.93	10.74	10.88	513122
2011-06-30	10.92	10.92	10.80	10.86	505462
2011-07-01	10.86	10.93	10.79	10.83	632332
2011-07-05	10.89	10.91	10.73	10.73	716315
2011-07-06	10.72	10.75	10.59	10.62	711820
2011-07-07	10.69	10.73	10.43	10.50	1399707
2011-07-08	10.60	10.60	10.37	10.44	1108565
2011-07-11	10.29	10.32	10.16	10.18	1092715
2011-07-12	10.18	10.40	10.18	10.28	938755
2011-07-13	10.37	10.52	10.33	10.39	926465
2011-07-14	10.42	10.44	10.18	10.20	1416267
2011-07-15	10.31	10.31	10.13	10.22	740025
2011-07-18	10.12	10.14	10.00	10.03	873665
2011-07-19	10.05	10.09	9.97	9.99	1912132
2011-07-20	9.98	10.01	9.87	9.89	1348137
2011-07-21	10.01	10.07	9.94	10.05	8708480
2011-07-22	10.09	10.20	10.02	10.15	1856547
2011-07-25	10.12	10.24	10.08	10.16	950200
2011-07-26	10.14	10.18	10.01	10.14	1245250
2011-07-27	9.98	9.98	9.76	9.80	2446832
2011-07-28	9.76	9.76	9.50	9.55	1848620
2011-07-29	9.56	9.72	9.50	9.67	1315800
2011-08-01	9.89	9.93	9.74	9.81	2063952
2011-08-02	9.78	9.88	9.75	9.77	2171342
2011-08-03	9.70	9.70	9.56	9.64	2312830
2011-08-04	9.50	9.57	9.27	9.28	3825387
2011-08-05	9.39	9.48	9.20	9.44	3846960
2011-08-08	9.20	9.25	8.56	8.74	3565955
2011-08-09	8.76	9.13	8.59	9.12	3963175
2011-08-10	8.81	9.09	8.74	8.88	2256382
2011-08-11	8.77	9.00	8.66	8.94	3748335
2011-08-12	8.96	9.05	8.71	8.75	1338212
2011-08-15	8.82	9.08	8.80	9.07	1679122
2011-08-16	9.00	9.16	8.92	9.13	2340585
2011-08-17	9.17	9.30	9.14	9.28	1869682
2011-08-18	8.99	9.11	8.91	9.06	2439597
2011-08-19	8.90	8.94	8.69	8.75	1996842
2011-08-22	8.88	8.88	8.63	8.66	1053532
2011-08-23	8.65	8.72	8.57	8.71	1836532
2011-08-24	8.70	8.77	8.54	8.56	1209622
2011-08-25	8.58	8.61	8.40	8.48	1218140
2011-08-26	8.49	8.62	8.39	8.53	1215305
2011-08-29	8.62	8.68	8.56	8.66	689090
2011-08-30	8.62	8.64	8.50	8.56	1676362
2011-08-31	8.64	8.85	8.60	8.81	3694107
2011-09-01	8.83	8.87	8.74	8.76	1978845
2011-09-02	8.65	8.66	8.48	8.54	1695005
2011-09-06	8.28	8.54	8.28	8.53	1152917
2011-09-07	8.65	8.70	8.56	8.63	946770
2011-09-08	8.62	8.68	8.51	8.58	1620052
2011-09-09	8.41	8.43	8.22	8.28	1324380
2011-09-12	8.18	8.26	8.03	8.18	1755675
2011-09-13	8.21	8.21	8.06	8.12	820050
2011-09-14	8.14	8.24	7.95	8.19	1417610
2011-09-15	8.37	8.45	8.28	8.34	1711017
2011-09-16	8.32	8.39	8.24	8.30	1448042
2011-09-19	8.06	8.09	7.94	8.06	1120090
2011-09-20	7.98	8.13	7.95	8.06	1001700
2011-09-21	8.06	8.10	7.82	7.83	1468830
2011-09-22	7.45	7.62	7.23	7.31	3014307
2011-09-23	7.38	7.53	7.32	7.50	1741907
2011-09-26	7.52	7.57	7.29	7.49	1377525
2011-09-27	7.68	7.72	7.61	7.65	1154902
2011-09-28	7.63	7.70	7.43	7.46	926635
2011-09-29	7.52	7.58	7.33	7.41	956957
2011-09-30	7.32	7.38	7.18	7.28	1722855
2011-10-03	7.28	7.38	7.11	7.12	2696557
2011-10-04	7.20	7.22	6.92	7.14	1476467
2011-10-05	7.17	7.37	7.09	7.36	1101417
2011-10-06	7.42	7.57	7.37	7.56	1367135
2011-10-07	7.61	7.61	7.30	7.34	925352
2011-10-10	7.54	7.63	7.50	7.63	684392
2011-10-11	7.58	7.69	7.46	7.62	796702
2011-10-12	7.71	7.90	7.67	7.84	772572
2011-10-13	7.69	7.80	7.63	7.75	1380097
2011-10-14	7.87	7.88	7.72	7.80	1168940
2011-10-17	7.67	7.68	7.36	7.40	2190177
2011-10-18	7.39	7.57	7.28	7.56	2025842
2011-10-19	7.54	7.62	7.38	7.43	971212
2011-10-20	7.36	7.51	7.24	7.35	1560332
2011-10-21	7.45	7.58	7.43	7.48	1057392
2011-10-24	7.53	7.78	7.51	7.73	743740
2011-10-25	7.62	7.63	7.47	7.56	1468280
2011-10-26	7.68	7.81	7.63	7.79	1053465
2011-10-27	8.05	8.24	7.86	8.21	1953727
2011-10-28	8.12	8.28	8.10	8.21	955720
2011-10-31	8.14	8.16	7.97	8.07	1895852
2011-11-01	7.66	7.88	7.61	7.78	1204647
2011-11-02	7.88	8.04	7.86	7.95	635305
2011-11-03	7.93	8.00	7.86	7.87	1233775
2011-11-04	7.80	7.84	7.66	7.83	971030
2011-11-07	7.92	8.02	7.90	8.02	882855
2011-11-08	7.96	7.98	7.88	7.96	1558542
2011-11-09	7.75	7.83	7.56	7.66	1417472
2011-11-10	7.82	7.85	7.67	7.73	1716020
2011-11-11	7.87	7.97	7.84	7.95	1146835
2011-11-14	7.80	7.80	7.66	7.70	1331670
2011-11-15	7.73	7.94	7.64	7.88	943602
2011-11-16	7.71	7.85	7.70	7.79	1147520
2011-11-17	7.80	7.84	7.56	7.61	941227
2011-11-18	7.63	7.66	7.48	7.51	1648632
2011-11-21	7.44	7.54	7.30	7.50	751540
2011-11-22	7.45	7.58	7.36	7.44	782280
2011-11-23	7.39	7.40	7.27	7.32	900375
2011-11-25	7.27	7.39	7.22	7.25	395132
2011-11-28	7.59	7.70	7.54	7.63	1115550
2011-11-29	7.70	7.79	7.66	7.67	1020977
2011-11-30	8.03	8.08	7.99	8.06	2843487
2011-12-01	8.11	8.19	8.01	8.03	1330795
2011-12-02	8.08	8.12	7.80	7.85	2063637
2011-12-05	8.03	8.11	7.96	8.08	1047162
2011-12-06	8.11	8.22	8.06	8.17	796487
2011-12-07	8.12	8.13	7.98	8.03	1266767
2011-12-08	7.98	8.10	7.92	8.00	1207317
2011-12-09	8.05	8.28	8.03	8.24	816492
2011-12-12	8.17	8.18	8.06	8.18	963230
2011-12-13	8.23	8.26	8.03	8.08	856310
2011-12-14	8.11	8.22	8.05	8.08	1647942
2011-12-15	8.14	8.22	8.02	8.11	1332342
2011-12-16	8.14	8.16	8.01	8.05	1225152
2011-12-19	8.05	8.12	8.02	8.07	1169462
2011-12-20	8.28	8.46	8.23	8.39	1585492
2011-12-21	8.37	8.40	8.26	8.37	664297
2011-12-22	8.35	8.39	8.29	8.37	673040
2011-12-23	8.45	8.58	8.43	8.55	899357
2011-12-27	8.56	8.64	8.53	8.59	546455
2011-12-28	8.51	8.53	8.30	8.35	824997
2011-12-29	8.28	8.41	8.27	8.41	1056050
2011-12-30	8.42	8.45	8.34	8.39	701030
2012-01-03	8.28	8.37	8.12	8.18	1633992
2012-01-04	8.22	8.32	8.19	8.24	1055097
2012-01-05	8.22	8.25	8.16	8.23	573525
2012-01-06	8.30	8.34	8.18	8.22	601115
2012-01-09	8.29	8.36	8.20	8.35	701357
2012-01-10	8.46	8.52	8.42	8.46	628502
2012-01-11	8.45	8.48	8.39	8.43	654115
2012-01-12	8.47	8.52	8.42	8.47	632727
2012-01-13	8.39	8.46	8.28	8.45	914220
2012-01-17	8.52	8.60	8.32	8.38	710027
2012-01-18	8.35	8.50	8.32	8.48	987410
2012-01-19	8.44	8.54	8.38	8.50	1200087
2012-01-20	8.52	8.68	8.46	8.64	1088042
2012-01-23	8.61	8.68	8.48	8.56	762060
2012-01-24	8.51	8.63	8.47	8.61	684245
2012-01-25	8.64	8.78	8.54	8.76	626077
2012-01-26	8.79	8.84	8.70	8.76	1081540
2012-01-27	8.76	8.92	8.74	8.89	980257
2012-01-30	8.88	9.16	8.86	9.14	2136872
2012-01-31	9.19	9.28	9.06	9.16	2039450
2012-02-01	9.29	9.35	9.18	9.21	1102787
2012-02-02	9.22	9.28	9.18	9.24	842192
2012-02-03	9.36	9.36	9.22	9.24	920655
2012-02-06	9.18	9.27	9.15	9.26	625640
2012-02-07	9.27	9.48	9.27	9.46	1051845
2012-02-08	9.48	9.56	9.42	9.44	946392
2012-02-09	9.49	9.56	9.44	9.54	653917
2012-02-10	9.54	9.58	9.47	9.55	1227800
2012-02-13	9.62	9.62	9.45	9.50	1551030
2012-02-14	9.49	9.51	9.37	9.46	842030
2012-02-15	9.57	9.61	9.48	9.51	857552
2012-02-16	9.53	9.63	9.52	9.61	749192
2012-02-17	9.69	9.80	9.65	9.74	967625
2012-02-21	9.76	9.80	9.62	9.68	580607
2012-02-22	9.74	9.82	9.50	9.76	799887
2012-02-23	9.77	9.78	9.64	9.72	739715
2012-02-24	9.79	9.89	9.76	9.82	546065
2012-02-27	9.80	9.94	9.74	9.90	889437
2012-02-28	9.98	10.11	9.90	10.07	1338292
2012-02-29	10.10	10.21	9.94	9.95	1215657
2012-03-01	10.05	10.36	10.03	10.34	1130122
2012-03-02	10.48	10.52	10.28	10.41	1843652
2012-03-05	10.43	10.44	10.12	10.20	1127462
2012-03-06	10.08	10.08	9.88	9.95	1238512
2012-03-07	9.86	9.94	9.80	9.90	1094927
2012-03-08	9.98	10.01	9.86	10.00	1500330
2012-03-09	9.45	9.78	9.42	9.76	2580542
2012-03-12	9.63	9.63	9.48	9.53	1494060
2012-03-13	9.54	9.86	9.50	9.85	1007392
2012-03-14	9.86	9.92	9.71	9.80	996842
2012-03-15	9.88	9.89	9.69	9.78	767845
2012-03-16	9.79	9.86	9.69	9.71	504640
2012-03-19	9.70	9.78	9.59	9.72	672357
2012-03-20	9.54	9.60	9.49	9.56	888947
2012-03-21	9.62	9.63	9.49	9.60	905345
2012-03-22	9.51	9.66	9.47	9.64	917540
2012-03-23	9.66	9.73	9.56	9.70	1525650
2012-03-26	9.67	9.88	9.63	9.88	1375292
2012-03-27	9.63	9.67	9.48	9.59	1972052
2012-03-28	9.50	9.52	9.25	9.28	1712677
2012-03-29	9.15	9.26	9.04	9.14	2083485
2012-03-30	9.09	9.44	9.02	9.40	4232205
2012-04-02	9.40	9.72	9.37	9.70	2284087
2012-04-03	9.77	9.82	9.50	9.57	1531647
2012-04-04	9.46	9.63	9.40	9.58	1144180
2012-04-05	9.57	9.70	9.52	9.63	1788265
2012-04-09	9.50	9.56	9.44	9.47	2070017
2012-04-10	9.36	9.44	9.34	9.42	1432865
2012-04-11	9.58	9.61	9.45	9.53	1510790
2012-04-12	9.58	9.65	9.51	9.60	1902550
2012-04-13	9.60	9.61	9.53	9.58	2306040
2012-04-16	9.62	9.66	9.47	9.51	1436955
2012-04-17	9.55	9.55	9.42	9.46	783822
2012-04-18	9.46	9.73	9.42	9.70	1861650
2012-04-19	9.58	9.65	9.50	9.62	1584197
2012-04-20	9.67	9.71	9.56	9.64	1720822
2012-04-23	9.54	9.66	9.47	9.64	1118587
2012-04-24	9.66	9.82	9.64	9.80	1674402
2012-04-25	9.92	10.18	9.90	10.10	2486832
2012-04-26	10.09	10.09	9.88	9.99	1601597
2012-04-27	9.90	9.96	9.81	9.82	1828365
2012-04-30	9.88	10.03	9.78	10.02	1767292
2012-05-01	10.04	10.06	9.82	9.85	1126452
2012-05-02	9.94	9.96	9.80	9.87	1669152
2012-05-03	9.92	9.92	9.51	9.64	2794985
2012-05-04	9.65	9.78	9.53	9.54	1219400
2012-05-07	9.42	9.61	9.36	9.58	1557647
2012-05-08	9.57	9.60	9.38	9.45	1259690
2012-05-09	9.29	9.47	9.18	9.43	1339982
2012-05-10	9.46	9.57	9.44	9.54	1046567
2012-05-11	9.50	9.68	9.43	9.46	1780855
2012-05-14	9.31	9.33	8.96	8.98	1725172
2012-05-15	8.86	9.02	8.78	8.85	1354590
2012-05-16	9.13	9.24	9.05	9.20	2766270
2012-05-17	9.30	9.34	8.84	8.85	2040597
2012-05-18	8.92	8.94	8.52	8.70	3037712
2012-05-21	8.58	8.62	8.43	8.51	2525827
2012-05-22	8.34	8.54	8.32	8.45	2339225
2012-05-23	8.51	8.51	8.08	8.32	2122445
2012-05-24	8.28	8.29	8.07	8.27	3653277
2012-05-25	8.27	8.37	8.24	8.34	1370385
2012-05-29	8.54	8.54	8.20	8.28	1900577
2012-05-30	8.10	8.18	7.91	7.97	2376815
2012-05-31	7.87	8.18	7.84	8.13	3464310
2012-06-01	7.99	8.15	7.98	8.04	2509000
2012-06-04	8.04	8.16	8.03	8.14	1586122
2012-06-05	8.17	8.28	8.06	8.11	1519852
2012-06-06	8.17	8.25	8.08	8.24	1813950
2012-06-07	8.30	8.42	8.24	8.35	1344532
2012-06-08	8.16	8.33	8.05	8.33	1637212
2012-06-11	8.36	8.37	8.10	8.10	822855
2012-06-12	8.18	8.28	8.15	8.25	801320
2012-06-13	8.32	8.34	8.21	8.28	1186857
2012-06-14	8.34	8.49	8.24	8.42	1636477
2012-06-15	8.44	8.58	8.37	8.55	1675005
2012-06-18	8.41	8.55	8.34	8.46	1385315
2012-06-19	8.56	8.74	8.52	8.60	1025947
2012-06-20	8.63	8.63	8.48	8.58	1007850
2012-06-21	8.57	8.57	8.41	8.42	745897
2012-06-22	8.52	8.53	8.28	8.29	848395
2012-06-25	8.18	8.36	8.17	8.33	709430
2012-06-26	8.26	8.42	8.26	8.32	950715
2012-06-27	8.36	8.48	8.34	8.42	672680
2012-06-28	8.42	8.52	8.31	8.51	818462
2012-06-29	8.78	8.80	8.62	8.67	1013732
2012-07-02	8.72	8.85	8.70	8.79	955215
2012-07-03	8.82	8.84	8.66	8.69	455115
2012-07-05	8.68	8.82	8.64	8.75	681147
2012-07-06	8.65	8.67	8.53	8.59	489020
2012-07-09	8.56	8.60	8.45	8.52	510147
2012-07-10	8.57	8.60	8.39	8.41	685975
2012-07-11	8.40	8.46	8.17	8.23	1367547
2012-07-12	8.18	8.32	8.18	8.27	800520
2012-07-13	8.27	8.37	8.17	8.24	834722
2012-07-16	8.22	8.37	8.17	8.36	583392
2012-07-17	8.38	8.47	8.26	8.46	617175
2012-07-18	8.42	8.52	8.36	8.50	740055
2012-07-19	8.53	8.54	8.33	8.35	1082527
2012-07-20	8.29	8.31	8.01	8.06	1857635
2012-07-23	7.96	8.05	7.80	7.91	1424100
2012-07-24	7.94	7.98	7.88	7.91	529805
2012-07-25	7.95	7.99	7.78	7.80	1274242
2012-07-26	7.94	7.98	7.88	7.90	772285
2012-07-27	8.03	8.27	7.95	8.21	1337132
2012-07-30	8.17	8.32	8.15	8.28	804360
2012-07-31	8.29	8.34	8.08	8.10	2103460
2012-08-01	8.22	8.47	8.47	8.47	22532
2012-08-02	8.39	8.45	8.20	8.24	1435430
2012-08-03	8.45	8.53	8.39	8.47	952955
2012-08-06	8.47	8.71	8.46	8.70	1074667
2012-08-07	8.70	8.77	8.54	8.69	989690
2012-08-08	8.64	8.74	8.62	8.72	726490
2012-08-09	8.70	8.75	8.67	8.74	816340
2012-08-10	8.72	8.80	8.70	8.76	961667
2012-08-13	8.68	8.74	8.61	8.66	1098797
2012-08-14	8.68	8.70	8.57	8.61	607907
2012-08-15	8.37	8.37	8.08	8.15	1616905
2012-08-16	8.21	8.22	7.94	8.17	1514077
2012-08-17	8.15	8.15	8.01	8.08	817470
2012-08-20	8.06	8.08	7.93	8.02	1522665
2012-08-21	8.06	8.08	7.97	7.99	1571022
2012-08-22	7.99	8.07	7.94	8.01	960382
2012-08-23	7.97	8.00	7.84	7.96	1377387
2012-08-24	7.98	8.02	7.92	7.97	943765
2012-08-27	7.84	7.86	7.58	7.61	2049315
2012-08-28	7.63	7.73	7.58	7.73	1682817
2012-08-29	7.67	7.71	7.49	7.54	804485
2012-08-30	7.44	7.51	7.32	7.40	1044927
2012-08-31	7.16	7.31	6.93	7.12	4011990
2012-09-04	7.14	7.18	6.99	7.05	1403122
2012-09-05	7.05	7.16	7.00	7.12	1162317
2012-09-06	7.13	7.18	7.06	7.10	1435675
2012-09-07	7.10	7.26	7.01	7.03	733715
2012-09-10	6.99	7.01	6.92	6.93	1370712
2012-09-11	6.94	7.09	6.77	6.84	3304212
2012-09-12	6.22	6.56	5.58	6.37	11419510
2012-09-13	6.54	6.64	6.43	6.62	2794570
2012-09-14	6.62	6.69	6.48	6.51	1792187
2012-09-17	6.46	6.53	6.38	6.47	1435502
2012-09-18	6.49	6.71	6.48	6.61	2540555
2012-09-19	6.65	6.67	6.48	6.56	1282047
2012-09-20	6.53	6.53	6.44	6.46	912595
2012-09-21	6.50	6.54	6.45	6.46	638750
2012-09-24	6.45	6.52	6.43	6.48	712502
2012-09-25	6.52	6.65	6.50	6.57	1627872
2012-09-26	6.51	6.59	6.50	6.52	837970
2012-09-27	6.54	6.62	6.47	6.57	1147412
2012-09-28	6.55	6.62	6.52	6.57	1590807
2012-10-01	6.62	6.63	6.56	6.57	955257
2012-10-02	6.59	6.66	6.52	6.56	752652
2012-10-03	6.56	6.56	6.36	6.42	1189447
2012-10-04	6.42	6.42	6.18	6.21	1511470
2012-10-05	6.31	6.36	6.27	6.28	1908825
2012-10-08	6.29	6.45	6.29	6.42	2800552
2012-10-09	6.42	6.42	6.29	6.32	806675
2012-10-10	6.36	6.36	6.26	6.29	826990
2012-10-11	6.30	6.31	6.21	6.25	1253585
2012-10-12	6.28	6.32	6.20	6.23	575792
2012-10-15	6.28	6.40	6.25	6.30	793700
2012-10-16	6.42	6.52	6.37	6.40	1595535
2012-10-17	6.39	6.43	6.26	6.28	1261127
2012-10-18	6.28	6.37	6.23	6.34	1475510
2012-10-19	6.34	6.35	6.16	6.19	2430150
2012-10-22	6.27	6.37	6.23	6.36	711627
2012-10-23	6.30	6.33	6.22	6.26	649765
2012-10-24	6.31	6.36	6.21	6.21	731535
2012-10-25	6.26	6.35	6.19	6.19	1025255
2012-10-26	6.18	6.19	6.06	6.10	774762
2012-10-31	5.99	6.01	5.87	5.90	1049482
2012-11-01	5.92	6.03	5.91	5.98	1101522
2012-11-02	5.98	6.05	5.84	5.93	1518237
2012-11-05	5.82	6.02	5.82	6.02	2585555
2012-11-06	5.92	6.04	5.92	5.93	1781442
2012-11-07	5.87	5.88	5.79	5.80	2188280
2012-11-08	5.74	5.80	5.61	5.62	1579240
2012-11-09	5.51	5.56	5.43	5.44	1401890
2012-11-12	5.16	5.25	5.09	5.16	2090930
2012-11-13	5.30	5.43	5.26	5.37	2121060
2012-11-14	5.31	5.35	5.22	5.23	1254685
2012-11-15	5.16	5.24	5.12	5.14	862427
2012-11-16	5.22	5.31	5.16	5.20	1557275
2012-11-19	5.26	5.31	5.13	5.14	1177407
2012-11-20	5.12	5.20	5.07	5.16	855272
2012-11-21	5.16	5.18	5.01	5.10	679525
2012-11-23	5.23	5.34	5.20	5.33	1414440
2012-11-26	5.30	5.35	5.17	5.19	1106395
2012-11-27	5.24	5.29	5.13	5.16	922690
2012-11-28	5.19	5.30	5.18	5.30	826740
2012-11-29	5.31	5.38	5.27	5.33	1209147
2012-11-30	5.42	5.46	5.24	5.38	1413607
2012-12-03	5.48	5.51	5.41	5.44	1136582
2012-12-04	5.51	5.54	5.41	5.42	1119655
2012-12-05	5.46	5.55	5.44	5.46	1047125
2012-12-06	5.54	5.61	5.53	5.57	1163160
2012-12-07	5.68	5.72	5.62	5.69	1360587
2012-12-10	5.74	5.83	5.68	5.81	1139630
2012-12-11	5.85	6.01	5.84	5.92	1411195
2012-12-12	5.94	6.02	5.92	5.98	1200755
2012-12-13	5.97	6.05	5.94	5.98	900622
2012-12-14	6.08	6.10	6.05	6.08	1979782
2012-12-17	5.99	6.08	5.96	6.01	1561475
2012-12-18	5.98	6.10	5.95	6.10	896827
2012-12-19	6.14	6.24	6.12	6.20	1185247
2012-12-20	6.19	6.26	6.19	6.20	1194820
2012-12-21	6.18	6.31	6.17	6.31	2115407
2012-12-24	6.24	6.25	6.13	6.18	295930
2012-12-26	6.26	6.30	6.17	6.18	761445
2012-12-27	6.18	6.22	6.12	6.18	1083910
2012-12-28	6.15	6.27	6.10	6.11	1045685
2012-12-31	6.08	6.16	5.95	6.14	778787
2013-01-02	6.26	6.36	6.23	6.32	906242
2013-01-03	6.22	6.26	6.12	6.13	955410
2013-01-04	6.11	6.18	6.02	6.15	1266980
2013-01-07	5.84	5.94	5.75	5.92	1183915
2013-01-08	5.79	5.79	5.69	5.72	832935
2013-01-09	5.82	5.91	5.80	5.85	542707
2013-01-10	5.91	6.04	5.84	6.00	775330
2013-01-11	5.90	6.09	5.90	6.04	905190
2013-01-14	6.07	6.12	6.04	6.08	1041640
2013-01-15	6.08	6.18	6.06	6.18	684152
2013-01-16	6.17	6.23	6.16	6.21	711220
2013-01-17	6.22	6.27	6.20	6.24	705280
2013-01-18	6.22	6.31	6.22	6.29	342627
2013-01-22	6.30	6.36	6.28	6.34	1478547
2013-01-23	6.41	6.44	6.37	6.42	1115105
2013-01-24	6.43	6.56	6.38	6.53	905982
2013-01-25	6.52	6.59	6.49	6.57	408155
2013-01-28	6.48	6.50	6.42	6.50	1189120
2013-01-29	6.47	6.57	6.42	6.55	818530
2013-01-30	6.46	6.49	6.43	6.49	644307
2013-01-31	6.42	6.58	6.39	6.46	1262057
2013-02-01	6.62	6.74	6.58	6.71	1032157
2013-02-04	6.60	6.63	6.52	6.54	751630
2013-02-05	6.54	6.56	6.50	6.51	699630
2013-02-06	6.40	6.47	6.38	6.46	390102
2013-02-07	6.44	6.47	6.37	6.42	438570
2013-02-08	6.31	6.35	6.23	6.29	748025
2013-02-11	6.29	6.35	6.28	6.31	265402
2013-02-12	6.30	6.35	6.26	6.32	345837
2013-02-13	6.34	6.39	6.30	6.37	597497
2013-02-14	6.33	6.36	6.30	6.36	517327
2013-02-15	6.30	6.37	6.24	6.25	617577
2013-02-19	6.25	6.31	6.17	6.22	667760
2013-02-20	6.20	6.28	6.04	6.10	770502
2013-02-21	5.99	6.02	5.91	5.96	753727
2013-02-22	5.99	6.01	5.95	5.97	386272
2013-02-25	6.00	6.10	5.97	6.01	672010
2013-02-26	6.05	6.15	6.03	6.09	519372
2013-02-27	6.08	6.11	6.00	6.08	670127
2013-02-28	5.98	6.08	5.92	5.97	953580
2013-03-01	5.86	6.00	5.82	5.99	605520
2013-03-04	5.97	6.00	5.84	6.00	671335
2013-03-05	6.07	6.13	5.96	6.00	663760
2013-03-06	5.97	6.12	5.94	6.09	782852
2013-03-07	6.26	6.35	6.18	6.32	970880
2013-03-08	6.38	6.38	6.24	6.32	555997
2013-03-11	6.30	6.30	6.22	6.26	422037
2013-03-12	6.27	6.36	6.26	6.27	354087
2013-03-13	6.24	6.25	6.14	6.16	391317
2013-03-14	6.15	6.27	6.15	6.20	383892
2013-03-15	6.15	6.18	6.04	6.12	850765
2013-03-18	5.93	6.15	5.92	6.09	548135
2013-03-19	6.05	6.16	5.98	5.99	390407
2013-03-20	5.80	5.84	5.73	5.74	762810
2013-03-21	5.72	5.74	5.63	5.66	699117
2013-03-22	5.67	5.80	5.66	5.69	728612
2013-03-25	5.64	5.71	5.61	5.62	474687
2013-03-26	5.57	5.99	5.55	5.88	1466965
2013-03-27	5.93	6.17	5.87	6.04	1422970
2013-03-28	6.05	6.22	6.04	6.19	824712
2013-04-01	6.19	6.32	6.19	6.25	737880
2013-04-02	6.27	6.35	6.20	6.26	1150577
2013-04-03	6.21	6.37	6.18	6.27	858040
2013-04-04	6.28	6.35	6.25	6.30	1016855
2013-04-05	6.38	6.86	6.38	6.81	1970780
2013-04-08	6.83	6.83	6.65	6.79	1336142
2013-04-09	6.79	6.88	6.77	6.80	857772
2013-04-10	6.82	6.99	6.81	6.91	849452
2013-04-11	6.89	6.95	6.83	6.91	616590
2013-04-12	6.90	7.04	6.84	6.96	934957
2013-04-15	6.82	6.89	6.73	6.74	707795
2013-04-16	6.76	6.86	6.72	6.79	663435
2013-04-17	6.76	6.84	6.71	6.71	1472425
2013-04-18	6.78	6.87	6.74	6.84	797207
2013-04-19	6.99	7.07	6.95	7.01	986477
2013-04-22	7.02	7.02	6.76	6.81	829997
2013-04-23	6.92	7.11	6.91	7.10	1208212
2013-04-24	7.10	7.17	7.01	7.12	1103435
2013-04-25	7.06	7.18	7.04	7.14	1164000
2013-04-26	7.03	7.05	6.85	6.88	540457
2013-04-29	6.92	7.04	6.89	7.02	465755
2013-04-30	6.99	7.17	6.94	7.14	865580
2013-05-01	7.14	7.14	7.04	7.07	459872
2013-05-02	7.30	7.38	7.12	7.14	852745
2013-05-03	7.15	7.25	7.07	7.10	394022
2013-05-06	7.02	7.10	6.90	6.97	1066485
2013-05-07	7.06	7.18	7.05	7.12	792635
2013-05-08	7.18	7.24	7.06	7.15	920597
2013-05-09	7.16	7.22	7.09	7.11	630735
2013-05-10	7.10	7.11	6.97	7.07	397237
2013-05-13	7.06	7.12	6.97	7.02	1003775
2013-05-14	7.00	7.10	6.97	6.98	967225
2013-05-15	7.02	7.10	6.98	7.09	759057
2013-05-16	7.20	7.22	7.06	7.12	588402
2013-05-17	7.16	7.18	7.02	7.09	715575
2013-05-20	7.10	7.20	7.04	7.18	485357
2013-05-21	7.16	7.24	7.10	7.16	678065
2013-05-22	7.18	7.36	7.14	7.15	792550
2013-05-23	7.09	7.23	7.04	7.22	918215
2013-05-24	7.18	7.18	7.02	7.10	725785
2013-05-28	7.11	7.13	6.95	7.06	693280
2013-05-29	7.00	7.03	6.71	6.71	631925
2013-05-30	6.76	6.84	6.66	6.67	460012
2013-05-31	6.58	6.62	6.19	6.23	1929910
2013-06-03	6.18	6.58	6.12	6.56	1142812
2013-06-04	6.55	6.56	6.26	6.33	672632
2013-06-05	6.37	6.47	6.27	6.33	667175
2013-06-06	6.24	6.31	6.14	6.24	999622
2013-06-07	6.17	6.28	6.13	6.25	559140
2013-06-10	6.28	6.36	6.25	6.32	1181137
2013-06-11	6.18	6.30	6.08	6.27	747547
2013-06-12	6.28	6.28	5.99	6.07	574087
2013-06-13	6.20	6.43	6.19	6.41	901227
2013-06-14	6.41	6.49	6.27	6.27	834470
2013-06-17	6.26	6.37	6.18	6.26	742122
2013-06-18	6.28	6.32	6.18	6.22	458565
2013-06-19	6.23	6.24	6.00	6.01	627737
2013-06-20	5.72	5.72	5.49	5.57	1933755
2013-06-21	4.91	5.02	4.69	4.71	3435072
2013-06-24	4.51	4.89	4.40	4.85	4466672
2013-06-25	4.94	5.02	4.81	5.01	2808040
2013-06-26	5.05	5.12	5.04	5.06	1995427
2013-06-27	5.06	5.22	4.94	4.98	2989587
2013-06-28	4.87	5.05	4.84	4.97	1756455
2013-07-01	5.01	5.08	4.89	4.95	850655
2013-07-02	5.00	5.04	4.79	4.88	1195107
2013-07-03	4.95	4.95	4.84	4.90	789312
2013-07-05	4.91	4.91	4.68	4.80	1812247
2013-07-08	4.90	5.05	4.84	4.92	1228562
2013-07-09	4.95	5.30	4.92	5.27	1870372
2013-07-10	5.19	5.29	5.18	5.21	2324205
2013-07-11	5.27	5.28	5.14	5.28	818932
2013-07-12	5.16	5.19	5.04	5.09	705577
2013-07-15	5.06	5.16	4.99	5.12	1392745
2013-07-16	5.10	5.11	4.98	5.05	1777000
2013-07-17	5.09	5.14	5.00	5.09	912877
2013-07-18	5.04	5.24	5.04	5.22	838947
2013-07-19	5.16	5.16	5.06	5.10	948275
2013-07-22	5.14	5.24	5.13	5.20	1075090
2013-07-23	5.26	5.30	5.22	5.29	753162
2013-07-24	5.30	5.31	5.13	5.16	1136055
2013-07-25	5.12	5.23	5.08	5.22	732202
2013-07-26	5.13	5.14	5.05	5.10	500337
2013-07-29	5.06	5.10	4.96	5.04	667140
2013-07-30	5.04	5.05	4.92	4.95	542925
2013-07-31	4.90	5.06	4.84	4.98	1243415
2013-08-01	5.04	5.05	4.88	4.94	794442
2013-08-02	4.94	5.05	4.94	4.97	990995
2013-08-05	4.94	4.96	4.84	4.89	596177
2013-08-06	4.88	5.02	4.82	4.95	916907
2013-08-07	4.95	5.20	4.94	5.05	1485920
2013-08-08	5.14	5.25	5.03	5.21	1219890
2013-08-09	5.31	5.45	5.29	5.36	1378427
2013-08-12	5.45	5.59	5.34	5.35	1518470
2013-08-13	5.37	5.40	5.23	5.33	3580947
2013-08-14	5.35	5.36	5.24	5.33	847712
2013-08-15	5.32	5.32	5.15	5.26	3824857
2013-08-16	5.23	5.23	5.02	5.07	1090472
2013-08-19	5.05	5.08	4.96	4.97	1527997
2013-08-20	4.98	5.05	4.94	4.96	775052
2013-08-21	4.88	4.91	4.80	4.82	1239732
2013-08-22	4.86	4.94	4.81	4.86	1152067
2013-08-23	4.97	5.01	4.90	5.01	1334812
2013-08-26	4.98	5.01	4.88	4.91	821397
2013-08-27	4.85	4.94	4.72	4.77	1780770
2013-08-28	4.83	5.03	4.81	4.91	1089157
2013-08-29	4.94	4.97	4.78	4.79	2591372
2013-08-30	4.86	4.88	4.70	4.74	1310922
2013-09-03	4.87	4.98	4.85	4.95	1774932
2013-09-04	4.92	5.06	4.91	5.00	1488115
2013-09-05	5.06	5.25	5.04	5.21	1322875
2013-09-06	5.30	5.41	5.28	5.29	1261972
2013-09-09	5.33	5.47	5.33	5.44	1078215
2013-09-10	5.47	5.49	5.40	5.45	1104110
2013-09-11	5.43	5.45	5.38	5.44	1299887
2013-09-12	5.42	5.43	5.32	5.32	1406782
2013-09-13	5.33	5.36	5.27	5.32	1638757
2013-09-16	5.40	5.44	5.37	5.41	1047492
2013-09-17	5.44	5.55	5.44	5.51	1061677
2013-09-18	5.50	5.65	5.44	5.64	1410865
2013-09-19	5.65	5.65	5.46	5.51	1446792
2013-09-20	5.51	5.54	5.30	5.30	1447262
2013-09-23	5.32	5.55	5.32	5.54	1018782
2013-09-24	5.50	5.62	5.46	5.61	1241655
2013-09-25	5.53	5.56	5.49	5.51	1693707
2013-09-26	5.52	5.56	5.48	5.54	1190370
2013-09-27	5.51	5.58	5.50	5.56	1247707
2013-09-30	5.58	5.62	5.53	5.58	2110547
2013-10-01	5.66	5.72	5.60	5.64	1201575
2013-10-02	5.63	5.67	5.58	5.66	1128822
2013-10-03	5.60	5.61	5.54	5.60	887147
2013-10-04	5.60	5.64	5.58	5.63	1413457
2013-10-07	5.58	5.62	5.56	5.62	938395
2013-10-08	5.61	5.63	5.44	5.46	660517
2013-10-09	5.46	5.46	5.39	5.46	916095
2013-10-10	5.54	5.59	5.53	5.56	723800
2013-10-11	5.56	5.59	5.54	5.58	1003917
2013-10-14	5.55	5.60	5.53	5.58	1105930
2013-10-15	5.57	5.60	5.50	5.54	1709652
2013-10-16	5.60	5.70	5.60	5.67	916842
2013-10-17	5.68	5.72	5.64	5.71	841432
2013-10-18	5.71	5.73	5.64	5.65	1557462
2013-10-21	5.67	5.70	5.64	5.66	531340
2013-10-22	5.70	5.80	5.68	5.78	798040
2013-10-23	5.75	5.75	5.65	5.68	756507
2013-10-24	5.63	5.63	5.50	5.56	1909010
2013-10-25	5.56	5.64	5.55	5.64	577765
2013-10-28	5.66	5.71	5.65	5.70	646675
2013-10-29	5.72	5.74	5.69	5.72	683002
2013-10-30	5.68	5.75	5.62	5.65	1874285
2013-10-31	5.69	5.72	5.54	5.55	2070252
2013-11-01	5.53	5.58	5.48	5.48	1992362
2013-11-04	5.56	5.63	5.53	5.62	1554795
2013-11-05	5.47	5.53	5.44	5.46	826675
2013-11-06	5.49	5.50	5.35	5.38	945997
2013-11-07	5.44	5.46	5.19	5.19	903822
2013-11-08	5.12	5.27	4.96	5.21	4310347
2013-11-11	5.16	5.20	5.10	5.12	1084207
2013-11-12	5.06	5.16	5.06	5.09	903390
2013-11-13	5.12	5.38	5.11	5.38	1808825
2013-11-14	5.61	5.78	5.59	5.78	1250577
2013-11-15	5.78	5.86	5.75	5.82	616447
2013-11-18	5.85	5.90	5.80	5.86	1170420
2013-11-19	5.92	5.92	5.69	5.70	6773560
2013-11-20	5.72	5.76	5.55	5.56	960160
2013-11-21	5.66	5.73	5.60	5.64	1297395
2013-11-22	5.74	5.80	5.68	5.74	1073175
2013-11-25	5.75	5.77	5.70	5.75	1498032
2013-11-26	5.65	5.73	5.60	5.66	1883007
2013-11-27	5.46	5.47	5.28	5.30	1153595
2013-11-29	5.24	5.40	5.22	5.40	1022207
2013-12-02	5.33	5.34	5.22	5.24	1091477
2013-12-03	5.28	5.30	5.15	5.20	873447
2013-12-04	5.12	5.18	5.05	5.18	1383940
2013-12-05	5.10	5.21	5.10	5.17	903597
2013-12-06	5.23	5.37	5.18	5.34	916520
2013-12-09	5.34	5.51	5.34	5.49	1694062
2013-12-10	5.37	5.40	5.24	5.25	914710
2013-12-11	5.20	5.20	5.09	5.12	1203690
2013-12-12	5.09	5.21	5.08	5.20	1055805
2013-12-13	5.23	5.28	5.20	5.24	1031742
2013-12-16	5.26	5.38	5.24	5.33	1313120
2013-12-17	5.30	5.34	5.24	5.25	733822
2013-12-18	5.27	5.48	5.23	5.44	2109757
2013-12-19	5.30	5.33	5.24	5.26	782077
2013-12-20	5.33	5.33	5.24	5.29	3368500
2013-12-23	5.37	5.42	5.33	5.39	832582
2013-12-24	5.38	5.41	5.30	5.32	212450
2013-12-26	5.35	5.36	5.21	5.21	577887
2013-12-27	5.26	5.33	5.22	5.31	486810
2013-12-30	5.28	5.29	5.17	5.20	931637
2013-12-31	5.18	5.26	5.18	5.26	406750
2014-01-02	5.15	5.15	4.98	5.04	1052262
2014-01-03	5.12	5.21	5.07	5.16	929292
2014-01-06	5.09	5.15	5.05	5.10	1016362
2014-01-07	5.15	5.15	5.00	5.04	567937
2014-01-08	5.04	5.06	4.96	5.04	937272
2014-01-09	4.94	4.97	4.86	4.94	806905
2014-01-10	4.99	5.25	4.99	5.23	1700967
2014-01-13	5.23	5.28	5.15	5.23	1888687
2014-01-14	5.26	5.31	5.24	5.29	1136027
2014-01-15	5.29	5.30	5.18	5.19	1281797
2014-01-16	5.24	5.27	5.18	5.23	951282
2014-01-17	5.25	5.25	5.04	5.12	1145002
2014-01-21	5.10	5.14	5.04	5.10	939192
2014-01-22	5.13	5.22	5.10	5.22	725192
2014-01-23	5.22	5.22	5.01	5.11	997192
2014-01-24	5.00	5.00	4.86	4.88	1393590
2014-01-27	4.88	4.90	4.76	4.80	1775000
2014-01-28	4.86	4.88	4.75	4.78	1118152
2014-01-29	4.72	4.74	4.61	4.68	899105
2014-01-30	4.72	4.73	4.58	4.67	1325740
2014-01-31	4.54	4.62	4.53	4.58	1613412
2014-02-03	4.69	4.70	4.45	4.46	1712587
2014-02-04	4.56	4.57	4.38	4.40	3130570
2014-02-05	4.42	4.42	4.33	4.33	2259090
2014-02-06	4.50	4.54	4.44	4.46	2282302
2014-02-07	4.52	4.54	4.39	4.39	1738910
2014-02-10	4.39	4.44	4.27	4.33	1588070
2014-02-11	4.27	4.38	4.27	4.38	1579192
2014-02-12	4.36	4.38	4.28	4.29	1505770
2014-02-13	4.26	4.39	4.25	4.37	1524017
2014-02-14	4.39	4.48	4.35	4.38	1824207
2014-02-18	4.14	4.18	3.93	3.99	3522565
2014-02-19	4.01	4.08	4.00	4.04	2302857
2014-02-20	4.12	4.18	4.08	4.16	2112170
2014-02-21	4.19	4.25	4.19	4.22	1215780
2014-02-24	4.22	4.24	4.17	4.17	2079120
2014-02-25	4.20	4.21	4.08	4.11	1312072
2014-02-26	4.16	4.20	4.09	4.16	1627635
2014-02-27	4.23	4.40	4.18	4.40	1841680
2014-02-28	4.33	4.36	4.26	4.31	1489722
2014-03-03	4.24	4.33	4.20	4.31	873472
2014-03-04	4.38	4.42	4.34	4.40	1029762
2014-03-05	4.39	4.39	4.29	4.32	642420
2014-03-06	4.43	4.52	4.42	4.52	1755115
2014-03-07	4.46	4.46	4.24	4.29	1639732
2014-03-10	4.26	4.28	4.13	4.18	1614077
2014-03-11	4.23	4.36	4.23	4.28	782742
2014-03-12	4.28	4.32	4.26	4.31	1006655
2014-03-13	4.40	4.43	4.37	4.41	3171337
2014-03-14	4.42	4.44	4.26	4.32	1287650
2014-03-17	4.30	4.32	4.20	4.24	1113275
2014-03-18	4.28	4.52	4.27	4.44	1442702
2014-03-19	4.48	4.56	4.46	4.52	1148745
2014-03-20	4.52	4.70	4.47	4.66	1451350
2014-03-21	4.59	4.88	4.58	4.71	4157480
2014-03-24	4.77	4.80	4.65	4.76	2674327
2014-03-25	4.82	4.95	4.81	4.94	1496570
2014-03-26	4.97	5.06	4.92	4.94	1304875
2014-03-27	5.04	5.16	4.98	5.16	1941290
2014-03-28	5.18	5.25	5.15	5.24	1584587
2014-03-31	5.24	5.28	5.23	5.24	1244035
2014-04-01	5.25	5.30	5.20	5.23	1241085
2014-04-02	5.22	5.48	5.22	5.38	1186917
2014-04-03	5.41	5.42	5.20	5.30	1529930
2014-04-04	5.42	5.52	5.38	5.44	1497865
2014-04-07	5.45	5.56	5.42	5.46	1126745
2014-04-08	5.60	5.62	5.42	5.47	1746942
2014-04-09	5.34	5.40	5.22	5.32	1647777
2014-04-10	5.39	5.49	5.33	5.48	1278557
2014-04-11	5.42	5.59	5.42	5.57	1387860
2014-04-14	5.59	5.73	5.57	5.72	1548502
2014-04-15	5.68	5.71	5.50	5.54	1865650
2014-04-16	5.59	5.68	5.50	5.64	1152497
2014-04-17	5.62	5.83	5.61	5.82	1193510
2014-04-21	5.86	5.92	5.75	5.82	792287
2014-04-22	5.84	5.96	5.78	5.96	1320177
2014-04-23	5.95	5.95	5.84	5.86	1218792
2014-04-24	5.88	5.91	5.78	5.91	1197807
2014-04-25	5.66	5.72	5.48	5.62	2202562
2014-04-28	5.61	5.73	5.56	5.72	965892
2014-04-29	5.78	5.93	5.66	5.68	658845
2014-04-30	5.66	5.76	5.62	5.74	1097882
2014-05-01	5.74	5.83	5.62	5.74	500387
2014-05-02	5.69	6.04	5.67	6.03	1756307
2014-05-05	6.06	6.16	5.95	6.00	1027270
2014-05-06	6.02	6.23	6.01	6.22	916970
2014-05-07	6.21	6.28	6.12	6.13	1498697
2014-05-08	6.15	6.17	6.05	6.09	1437365
2014-05-09	6.10	6.25	5.96	5.99	1039452
2014-05-12	6.08	6.29	6.06	6.29	1339692
2014-05-13	6.24	6.43	6.24	6.28	1309790
2014-05-14	6.28	6.55	6.28	6.38	1367955
2014-05-15	6.42	6.50	6.03	6.17	2647122
2014-05-16	6.36	6.39	6.28	6.38	1042087
2014-05-19	6.40	6.43	6.26	6.27	1459120
2014-05-20	6.20	6.24	6.04	6.09	1478327
2014-05-21	6.09	6.16	5.98	6.03	1460495
2014-05-22	6.15	6.17	6.05	6.11	1214155
2014-05-23	6.10	6.18	6.06	6.12	772230
2014-05-27	6.14	6.16	5.80	5.84	1647645
2014-05-28	5.84	5.98	5.82	5.95	1370507
2014-05-29	5.98	6.04	5.83	5.93	1242352
2014-05-30	5.88	5.89	5.79	5.81	1058610
2014-06-02	5.82	5.83	5.69	5.74	730550
2014-06-03	5.74	5.87	5.72	5.87	1068022
2014-06-04	5.87	5.90	5.84	5.86	698580
2014-06-05	5.90	5.94	5.86	5.89	694162
2014-06-06	6.08	6.11	5.91	5.98	1670365
2014-06-09	5.99	6.12	5.99	6.11	2004530
2014-06-10	6.14	6.17	6.10	6.12	1637102
2014-06-11	6.13	6.17	6.06	6.08	1386515
2014-06-12	6.08	6.16	6.05	6.16	717402
2014-06-13	6.14	6.17	6.02	6.04	2023312
2014-06-16	6.02	6.08	5.94	6.06	1111970
2014-06-17	6.03	6.04	5.93	5.96	922832
2014-06-18	6.00	6.30	5.98	6.30	1321115
2014-06-19	6.32	6.44	6.22	6.24	931787
2014-06-20	6.22	6.24	6.07	6.12	2283285
2014-06-23	6.04	6.06	5.87	5.88	2422727
2014-06-24	6.06	6.14	5.74	5.92	2860595
2014-06-25	5.91	6.05	5.89	6.02	805935
2014-06-26	5.96	6.14	5.93	6.13	1307610
2014-06-27	6.11	6.20	6.08	6.16	654517
2014-06-30	6.10	6.18	6.04	6.12	1099750
2014-07-01	6.12	6.12	5.96	5.98	1048732
2014-07-02	5.94	5.94	5.76	5.80	1674257
2014-07-03	5.79	5.85	5.75	5.83	918382
2014-07-07	6.02	6.04	5.94	5.98	1422067
2014-07-08	6.02	6.04	5.96	5.98	2272690
2014-07-09	6.05	6.11	6.02	6.04	1283877
2014-07-10	6.01	6.12	5.98	6.09	3316047
2014-07-11	6.12	6.28	6.10	6.28	1812620
2014-07-14	6.38	6.53	6.38	6.50	1705475
2014-07-15	6.50	6.61	6.45	6.45	2297565
2014-07-16	6.52	6.54	6.32	6.39	1570482
2014-07-17	6.39	6.45	6.36	6.39	1406302
2014-07-18	6.62	6.70	6.56	6.70	1046337
2014-07-21	6.72	6.87	6.67	6.84	1503915
2014-07-22	6.90	6.99	6.88	6.98	1162222
2014-07-23	6.96	6.99	6.76	6.84	1402467
2014-07-24	6.82	6.89	6.76	6.87	1043582
2014-07-25	6.83	6.86	6.74	6.76	731032
2014-07-28	6.80	6.94	6.76	6.93	1175217
2014-07-29	6.90	6.91	6.69	6.72	835552
2014-07-30	6.75	6.76	6.48	6.53	1376175
2014-07-31	6.34	6.36	6.11	6.22	1758062
2014-08-01	6.25	6.48	6.25	6.46	1522670
2014-08-04	6.52	6.60	6.38	6.60	1325065
2014-08-05	6.48	6.52	6.35	6.42	1188227
2014-08-06	6.41	6.56	6.36	6.53	972735
2014-08-07	6.53	6.60	6.48	6.51	1246787
2014-08-08	6.43	6.57	6.43	6.56	983957
2014-08-11	6.57	6.60	6.55	6.59	1850662
2014-08-12	6.53	6.56	6.48	6.49	839777
2014-08-13	6.53	6.56	6.27	6.33	1742832
2014-08-14	6.36	6.48	6.34	6.36	1455752
2014-08-15	6.37	6.44	6.32	6.43	1852537
2014-08-18	6.45	6.47	6.36	6.40	1359457
2014-08-19	6.38	6.48	6.37	6.48	1215157
2014-08-20	6.46	6.76	6.44	6.75	1628525
2014-08-21	6.78	6.90	6.77	6.89	1384940
2014-08-22	6.86	6.90	6.75	6.88	1116142
2014-08-25	6.90	6.93	6.77	6.78	1623942
2014-08-26	6.76	6.83	6.72	6.75	673490
2014-08-27	6.78	7.06	6.77	7.05	928150
2014-08-28	7.06	7.19	7.02	7.02	1667257
2014-08-29	7.08	7.14	7.02	7.12	1030097
2014-09-02	7.13	7.22	6.99	7.20	874990
2014-09-03	7.26	7.32	7.12	7.16	1355325
2014-09-04	7.17	7.29	7.16	7.25	725185
2014-09-05	7.24	7.29	7.18	7.20	1183490
2014-09-08	7.23	7.24	6.94	6.94	1032460
2014-09-09	6.84	6.85	6.54	6.56	2043812
2014-09-10	6.54	6.54	6.42	6.48	1473135
2014-09-11	6.52	6.56	6.38	6.45	1653145
2014-09-12	6.27	6.27	6.14	6.17	1204720
2014-09-15	6.18	6.22	5.98	6.08	1567897
2014-09-16	6.09	6.27	6.07	6.24	1293120
2014-09-17	6.20	6.20	6.04	6.06	1187185
2014-09-18	5.99	6.04	5.91	5.91	1124620
2014-09-19	5.96	5.97	5.84	5.87	1322472
2014-09-22	5.76	5.76	5.53	5.59	2413180
2014-09-23	5.60	5.76	5.48	5.54	1067940
2014-09-24	5.47	5.62	5.42	5.61	1042882
2014-09-25	5.57	5.66	5.56	5.64	1387187
2014-09-26	5.60	5.74	5.57	5.71	1229062
2014-09-29	5.43	5.57	5.42	5.48	1456405
2014-09-30	5.44	5.51	5.42	5.47	1827097
2014-10-01	5.47	5.55	5.43	5.44	2044017
2014-10-02	5.46	5.50	5.38	5.48	1765627
2014-10-03	5.44	5.71	5.41	5.70	1336405
2014-10-06	6.46	6.46	6.06	6.17	2373015
2014-10-07	6.32	6.49	6.28	6.33	1212732
2014-10-08	6.36	6.44	6.19	6.36	1447840
2014-10-09	6.39	6.44	6.03	6.11	2580087
2014-10-10	6.06	6.16	5.96	5.98	1656630
2014-10-13	6.12	6.29	6.12	6.12	1591285
2014-10-14	6.03	6.06	5.90	5.99	1547982
2014-10-15	5.71	5.84	5.50	5.75	1662645
2014-10-16	5.52	5.62	5.46	5.56	1851945
2014-10-17	5.65	5.76	5.54	5.74	2893192
2014-10-20	5.64	5.66	5.50	5.54	1094987
2014-10-21	5.34	5.36	5.14	5.20	2463692
2014-10-22	5.24	5.46	5.20	5.27	2826697
2014-10-23	5.12	5.16	4.91	5.00	3010017
2014-10-24	5.04	5.28	5.01	5.18	2115225
2014-10-27	4.79	4.95	4.73	4.83	1629267
2014-10-28	4.96	5.20	4.96	5.19	2480340
2014-10-29	5.26	5.37	5.21	5.28	2258442
2014-10-30	5.50	5.60	5.40	5.57	1831580
2014-10-31	5.52	5.71	5.50	5.64	2307340
2014-11-03	5.62	5.69	5.54	5.66	1533325
2014-11-04	5.56	5.65	5.51	5.55	2001362
2014-11-05	5.52	5.52	5.43	5.48	1051745
2014-11-06	5.38	5.45	5.23	5.27	1259672
2014-11-07	5.07	5.18	5.06	5.18	1066500
2014-11-10	5.21	5.24	5.14	5.21	1729747
2014-11-11	5.10	5.12	5.06	5.10	1791660
2014-11-12	5.12	5.25	5.06	5.12	2143730
2014-11-13	5.02	5.05	5.00	4.99	464925
2014-11-14	4.88	5.00	4.82	4.86	1942227
2014-11-17	4.90	4.95	4.82	4.85	1060042
2014-11-18	4.87	5.03	4.85	4.96	1171215
2014-11-19	5.26	5.26	5.08	5.19	1581137
2014-11-20	5.27	5.32	5.16	5.19	1241105
2014-11-21	5.40	5.80	5.39	5.76	2951672
2014-11-24	5.70	5.74	5.58	5.60	1323820
2014-11-25	5.77	5.79	5.48	5.54	1952635
2014-11-26	5.60	5.68	5.59	5.68	1117545
2014-11-28	5.68	5.68	5.54	5.55	499527
2014-12-01	5.37	5.39	5.22	5.30	1018592
2014-12-02	5.33	5.39	5.28	5.36	1050552
2014-12-03	5.40	5.50	5.38	5.46	985377
2014-12-04	5.22	5.33	5.20	5.28	1298600
2014-12-05	5.18	5.24	5.12	5.21	813615
2014-12-08	5.27	5.27	5.01	5.05	784457
2014-12-09	5.02	5.10	4.98	5.06	1295017
2014-12-10	5.14	5.18	5.04	5.14	1952862
2014-12-11	5.03	5.10	4.98	5.00	1818430
2014-12-12	5.25	5.30	5.05	5.16	2270787
2014-12-15	5.25	5.36	5.03	5.03	3555555
2014-12-16	4.88	5.02	4.84	4.90	2230225
2014-12-17	4.88	5.16	4.88	5.04	3326277
2014-12-18	5.21	5.26	4.98	5.04	1332977
2014-12-19	5.12	5.14	5.06	5.08	1320627
2014-12-22	5.14	5.28	5.09	5.25	1416782
2014-12-23	5.22	5.28	5.16	5.27	911485
2014-12-24	5.27	5.34	5.24	5.32	397197
2014-12-26	5.43	5.46	5.36	5.42	651535
2014-12-29	5.42	5.44	5.33	5.42	1023742
2014-12-30	5.48	5.50	5.32	5.35	1359700
2014-12-31	5.33	5.34	5.24	5.27	545222
2015-01-02	5.18	5.18	4.96	5.07	1061810
2015-01-05	4.91	4.92	4.79	4.86	1145532
2015-01-06	4.91	4.98	4.79	4.87	974125
2015-01-07	4.98	5.20	4.96	5.18	1115415
2015-01-08	5.17	5.22	5.13	5.16	1084077
2015-01-09	5.01	5.04	4.92	4.96	1408555
2015-01-12	4.85	4.92	4.78	4.85	2210812
2015-01-13	4.85	4.94	4.81	4.92	2211282
2015-01-14	4.98	5.06	4.90	5.04	1822652
2015-01-15	5.23	5.24	4.99	5.04	3200560
2015-01-16	5.22	5.31	5.19	5.20	1522345
2015-01-20	4.93	4.97	4.77	4.88	2842635
2015-01-21	4.84	5.04	4.83	5.02	1268967
2015-01-22	5.22	5.25	4.98	5.10	1281462
2015-01-23	4.98	4.98	4.86	4.92	871240
2015-01-26	4.78	4.90	4.76	4.87	1189600
2015-01-27	4.79	5.06	4.79	5.02	675917
2015-01-28	4.98	5.03	4.90	4.92	934802
2015-01-29	5.04	5.08	4.96	5.08	1082430
2015-01-30	4.66	4.68	4.57	4.64	1511947
2015-02-02	4.64	4.91	4.64	4.85	976890
2015-02-03	4.84	4.99	4.82	4.89	1244847
2015-02-04	4.81	4.92	4.64	4.67	1235425
2015-02-05	4.59	4.68	4.53	4.60	1427820
2015-02-06	4.54	4.56	4.48	4.52	1095052
2015-02-09	4.48	4.64	4.48	4.56	1073052
2015-02-10	4.45	4.46	4.34	4.40	1635940
2015-02-11	4.32	4.38	4.28	4.36	1024487
2015-02-12	4.51	4.59	4.48	4.53	1422500
2015-02-13	4.65	4.74	4.65	4.73	1549267
2015-02-17	4.71	4.72	4.49	4.56	1641940
2015-02-18	4.52	4.72	4.46	4.56	4042590
2015-02-19	4.64	4.64	4.44	4.48	3341487
2015-02-20	4.44	4.45	4.36	4.40	1878712
2015-02-23	4.44	4.46	4.41	4.43	1753682
2015-02-24	4.44	4.52	4.39	4.50	2366805
2015-02-25	4.52	4.56	4.42	4.55	2285177
2015-02-26	4.54	4.68	4.50	4.62	1705775
2015-02-27	4.74	4.81	4.70	4.80	2139130
2015-03-02	4.78	4.78	4.67	4.68	1780242
2015-03-03	4.66	4.69	4.56	4.58	1760665
2015-03-04	4.46	4.50	4.32	4.36	1278480
2015-03-05	4.36	4.36	4.26	4.30	1207477
2015-03-06	4.18	4.28	4.16	4.27	1014142
2015-03-09	4.19	4.20	4.04	4.04	1998615
2015-03-10	4.00	4.16	3.98	4.09	1709322
2015-03-11	4.10	4.12	4.01	4.05	2262735
2015-03-12	4.18	4.26	4.12	4.14	1074220
2015-03-13	4.03	4.03	3.89	3.95	1840382
2015-03-16	4.05	4.06	3.97	3.98	786855
2015-03-17	3.97	4.12	3.92	4.11	1176855
2015-03-18	4.06	4.22	4.05	4.19	1211947
2015-03-19	4.11	4.16	4.01	4.02	998670
2015-03-20	4.13	4.34	4.12	4.30	1795907
2015-03-23	4.30	4.44	4.29	4.40	1491335
2015-03-24	4.46	4.48	4.32	4.33	1930505
2015-03-25	4.44	4.44	4.21	4.21	1525445
2015-03-26	4.19	4.23	4.06	4.08	1326685
2015-03-27	4.08	4.16	3.98	4.09	1682227
2015-03-30	4.15	4.22	4.07	4.18	1332047
2015-03-31	4.18	4.21	4.12	4.19	2068720
2015-04-01	4.30	4.49	4.27	4.41	2893497
2015-04-02	4.50	4.63	4.49	4.57	2722167
2015-04-06	4.64	4.77	4.64	4.69	1395597
2015-04-07	4.65	4.66	4.47	4.49	1328282
2015-04-08	4.60	4.62	4.45	4.54	1726807
2015-04-09	4.53	4.57	4.42	4.43	1591917
2015-04-10	4.43	4.62	4.42	4.60	1428750
2015-04-13	4.57	4.68	4.57	4.64	1817930
2015-04-14	4.64	4.70	4.60	4.64	1549310
2015-04-15	4.66	4.74	4.61	4.64	2312752
2015-04-16	4.67	4.70	4.63	4.66	3020430
2015-04-17	4.63	4.66	4.56	4.60	1626962
2015-04-20	4.56	4.62	4.56	4.60	1791375
2015-04-21	4.61	4.64	4.54	4.56	760592
2015-04-22	4.58	4.67	4.57	4.64	2166220
2015-04-23	4.63	4.72	4.62	4.68	3793625
2015-04-24	4.61	4.69	4.59	4.64	2461240
2015-04-27	4.66	4.68	4.59	4.61	1089262
2015-04-28	4.69	4.72	4.65	4.68	1766935
2015-04-29	4.64	4.66	4.51	4.55	1094452
2015-04-30	4.54	4.54	4.30	4.38	1420802
2015-05-01	4.39	4.42	4.35	4.36	1280892
2015-05-04	4.40	4.52	4.38	4.50	2826327
2015-05-05	4.52	4.59	4.52	4.56	1857000
2015-05-06	4.59	4.63	4.49	4.56	1337630
2015-05-07	4.55	4.58	4.50	4.56	1014145
2015-05-08	4.64	4.65	4.59	4.63	1455480
2015-05-11	4.62	4.65	4.55	4.57	1038085
2015-05-12	4.60	4.63	4.55	4.56	1677117
2015-05-13	4.60	4.63	4.45	4.47	1517062
2015-05-14	4.46	4.49	4.36	4.47	1694890
2015-05-15	4.60	4.67	4.58	4.63	3301780
2015-05-18	4.62	4.65	4.51	4.54	1832052
2015-05-19	4.56	4.61	4.49	4.59	1578587
2015-05-20	4.61	4.63	4.53	4.54	1489162
2015-05-21	4.48	4.50	4.39	4.41	1094822
2015-05-22	4.40	4.40	4.32	4.35	1283222
2015-05-26	4.34	4.34	4.25	4.27	1405457
2015-05-27	4.24	4.29	4.16	4.28	1440175
2015-05-28	4.26	4.27	4.21	4.25	1123637
2015-05-29	4.24	4.26	4.11	4.12	1339327
2015-06-01	4.12	4.21	4.07	4.19	1286755
2015-06-02	4.24	4.26	4.19	4.20	2517897
2015-06-03	4.24	4.32	4.20	4.30	1559087
2015-06-04	4.27	4.30	4.18	4.22	979830
2015-06-05	4.18	4.19	4.12	4.15	1271432
2015-06-08	4.19	4.23	4.16	4.18	1224180
2015-06-09	4.28	4.33	4.23	4.24	1706837
2015-06-10	4.33	4.35	4.25	4.27	1528292
2015-06-11	4.26	4.28	4.16	4.26	1829425
2015-06-12	4.23	4.23	4.14	4.20	2064730
2015-06-15	4.15	4.22	4.13	4.18	2299982
2015-06-16	4.22	4.38	4.20	4.32	2661270
2015-06-17	4.33	4.40	4.30	4.39	1754367
2015-06-18	4.40	4.49	4.37	4.45	2394212
2015-06-19	4.39	4.43	4.28	4.29	2346150
2015-06-22	4.39	4.43	4.36	4.40	680290
2015-06-23	4.43	4.44	4.36	4.40	1060220
2015-06-24	4.38	4.47	4.33	4.36	1233460
2015-06-25	4.34	4.34	4.24	4.25	1568057
2015-06-26	4.31	4.46	4.22	4.44	1898365
2015-06-29	4.31	4.39	4.30	4.34	1476255
2015-06-30	4.40	4.41	4.33	4.40	1836917
2015-07-01	4.42	4.42	4.31	4.35	1957582
2015-07-02	4.37	4.55	4.37	4.46	1648955
2015-07-06	4.42	4.44	4.30	4.32	1401245
2015-07-07	4.26	4.32	4.18	4.30	1538957
2015-07-08	4.24	4.31	4.24	4.24	1541545
2015-07-09	4.29	4.32	4.17	4.21	1670407
2015-07-10	4.28	4.46	4.25	4.45	2394202
2015-07-13	4.46	4.52	4.45	4.50	1465727
2015-07-14	4.51	4.61	4.50	4.59	1263047
2015-07-15	4.55	4.62	4.51	4.56	1421312
2015-07-16	4.59	4.63	4.49	4.53	975745
2015-07-17	4.52	4.52	4.38	4.40	1026760
2015-07-20	4.41	4.41	4.32	4.38	881820
2015-07-21	4.38	4.44	4.32	4.34	832267
2015-07-22	4.31	4.31	4.23	4.29	1391202
2015-07-23	4.20	4.22	4.08	4.12	1427485
2015-07-24	4.06	4.06	3.90	3.96	2471865
2015-07-27	3.92	4.00	3.91	3.97	1446652
2015-07-28	4.01	4.02	3.84	3.96	2286837
2015-07-29	4.00	4.01	3.94	3.98	1343830
2015-07-30	4.00	4.07	4.00	4.05	1568910
2015-07-31	4.05	4.16	4.05	4.06	1189027
2015-08-03	4.14	4.18	4.03	4.04	1250700
2015-08-04	4.04	4.11	3.98	4.01	1180160
2015-08-05	3.96	4.02	3.86	3.86	1120717
2015-08-06	3.77	3.79	3.73	3.75	1817072
2015-08-07	3.72	3.76	3.70	3.72	1162880
2015-08-10	3.75	3.77	3.70	3.75	1583745
2015-08-11	3.69	3.70	3.60	3.66	971397
2015-08-12	3.67	3.73	3.63	3.71	1920905
2015-08-13	3.64	3.65	3.58	3.60	1306807
2015-08-14	3.66	3.69	3.56	3.66	1564715
2015-08-17	3.65	3.70	3.61	3.62	1396660
2015-08-18	3.60	3.73	3.56	3.72	1932985
2015-08-19	3.66	3.68	3.52	3.60	1300692
2015-08-20	3.56	3.68	3.56	3.66	1153162
2015-08-21	3.60	3.60	3.50	3.51	971560
2015-08-24	3.26	3.42	3.20	3.27	2355177
2015-08-25	3.41	3.42	3.28	3.29	1744542
2015-08-26	3.32	3.41	3.25	3.40	2210610
2015-08-27	3.45	3.59	3.44	3.55	1527890
2015-08-28	3.50	3.54	3.38	3.45	1712112
2015-08-31	3.29	3.36	3.22	3.35	1633495
2015-09-01	3.23	3.26	3.15	3.19	1289952
2015-09-02	3.17	3.17	3.04	3.12	2537150
2015-09-03	3.11	3.23	3.09	3.22	1589572
2015-09-04	3.17	3.20	3.06	3.10	1853832
2015-09-08	3.18	3.19	3.10	3.14	1054595
2015-09-09	3.22	3.27	3.14	3.16	1809327
2015-09-10	3.10	3.32	3.10	3.28	2366422
2015-09-11	3.29	3.36	3.28	3.33	1048880
2015-09-14	3.33	3.48	3.28	3.47	1700155
2015-09-15	3.38	3.53	3.37	3.47	1756640
2015-09-16	3.50	3.59	3.50	3.56	1213740
2015-09-17	3.48	3.61	3.46	3.55	1576375
2015-09-18	3.44	3.49	3.35	3.36	1462950
2015-09-21	3.35	3.39	3.27	3.30	1048135
2015-09-22	3.20	3.20	3.12	3.16	1202645
2015-09-23	3.13	3.15	3.04	3.05	912497
2015-09-24	2.92	3.17	2.86	3.16	1587412
2015-09-25	3.19	3.23	3.14	3.17	1033810
2015-09-28	3.13	3.15	3.06	3.06	709985
2015-09-29	3.08	3.17	3.03	3.12	818050
2015-09-30	3.27	3.32	3.21	3.28	1935595
2015-10-01	3.30	3.32	3.11	3.16	1105672
2015-10-02	3.11	3.28	3.09	3.27	1234515
2015-10-05	3.30	3.37	3.30	3.34	2173920
2015-10-06	3.39	3.40	3.26	3.30	1586107
2015-10-07	3.34	3.42	3.22	3.28	2241945
2015-10-08	3.28	3.32	3.24	3.32	2230787
2015-10-09	3.34	3.36	3.31	3.35	2527960
2015-10-12	3.33	3.46	3.33	3.46	1775797
2015-10-13	3.35	3.38	3.28	3.31	1861867
2015-10-14	3.30	3.42	3.30	3.37	2699012
2015-10-15	3.34	3.40	3.33	3.39	2178072
2015-10-16	3.38	3.39	3.32	3.38	760370
2015-10-19	3.32	3.44	3.28	3.41	1101852
2015-10-20	3.45	3.49	3.36	3.39	1253035
2015-10-21	3.36	3.39	3.31	3.34	771430
2015-10-22	3.44	3.54	3.42	3.49	1114640
2015-10-23	3.49	3.57	3.45	3.47	1502060
2015-10-26	3.44	3.46	3.20	3.20	2926360
2015-10-27	3.22	3.30	3.20	3.25	1579590
2015-10-28	3.25	3.30	3.17	3.20	1175675
2015-10-29	3.16	3.27	3.15	3.21	1186797
2015-10-30	3.22	3.33	3.22	3.30	1109685
2015-11-02	3.30	3.40	3.30	3.39	616225
2015-11-03	3.41	3.60	3.40	3.59	1215380
2015-11-04	3.58	3.62	3.50	3.52	1464947
2015-11-05	3.54	3.65	3.52	3.60	1130220
2015-11-06	3.55	3.55	3.38	3.47	1569172
2015-11-09	3.42	3.45	3.33	3.34	1492430
2015-11-10	3.30	3.47	3.29	3.44	997715
2015-11-11	3.54	3.55	3.43	3.50	936155
2015-11-12	3.22	3.26	3.15	3.17	1587540
2015-11-13	3.21	3.22	3.13	3.16	1182755
2015-11-16	3.16	3.24	3.15	3.22	764940
2015-11-17	3.20	3.20	3.12	3.14	1150235
2015-11-18	3.18	3.25	3.16	3.24	1073720
2015-11-19	3.23	3.29	3.19	3.26	867512
2015-11-20	3.28	3.37	3.25	3.32	962402
2015-11-23	3.33	3.34	3.21	3.23	1452075
2015-11-24	3.24	3.28	3.18	3.26	1420305
2015-11-25	3.17	3.24	3.13	3.21	1516177
2015-11-27	3.19	3.20	3.06	3.06	951420
2015-11-30	3.00	3.02	2.93	2.95	1648607
2015-12-01	2.93	2.94	2.86	2.90	1489887
2015-12-02	2.85	2.89	2.80	2.85	1403407
2015-12-03	2.96	2.97	2.88	2.90	1149072
2015-12-04	2.87	2.89	2.81	2.83	888197
2015-12-07	2.91	2.92	2.81	2.86	2119390
2015-12-08	2.80	2.82	2.70	2.76	1267537
2015-12-09	2.89	2.94	2.82	2.85	1329017
2015-12-10	2.80	2.83	2.72	2.73	889762
2015-12-11	2.73	2.73	2.62	2.63	1023957
2015-12-14	2.60	2.61	2.48	2.52	1088877
2015-12-15	2.55	2.58	2.52	2.55	665960
2015-12-16	2.49	2.68	2.48	2.68	1100872
2015-12-17	2.67	2.70	2.62	2.62	954040
2015-12-18	2.56	2.58	2.47	2.49	1178260
2015-12-21	2.44	2.45	2.37	2.39	1884575
2015-12-22	2.40	2.42	2.37	2.42	1532747
2015-12-23	2.44	2.48	2.44	2.47	925952
2015-12-24	2.47	2.52	2.47	2.50	290325
2015-12-28	2.46	2.48	2.42	2.46	635997
2015-12-29	2.46	2.48	2.40	2.45	774030
2015-12-30	2.40	2.42	2.36	2.41	780625
2015-12-31	2.40	2.40	2.34	2.35	835165
2016-01-04	2.31	2.31	2.25	2.29	1246942
2016-01-05	2.29	2.29	2.23	2.24	810862
2016-01-06	2.21	2.28	2.20	2.24	980410
2016-01-07	2.16	2.16	2.08	2.09	1213547
2016-01-08	2.10	2.12	1.99	2.00	1454792
2016-01-11	2.08	2.10	1.99	2.03	921287
2016-01-12	2.08	2.09	2.01	2.03	1142112
2016-01-13	2.02	2.04	1.96	1.96	843757
2016-01-14	1.94	1.95	1.89	1.93	722145
2016-01-15	1.89	1.89	1.84	1.87	832792
2016-01-19	1.80	1.82	1.74	1.77	650027
2016-01-20	1.74	1.76	1.69	1.73	681950
2016-01-21	1.73	1.74	1.70	1.70	736895
2016-01-22	1.76	1.91	1.74	1.91	1682112
2016-01-25	1.90	1.94	1.86	1.86	670710
2016-01-26	1.83	1.86	1.82	1.85	565387
2016-01-27	1.93	2.01	1.92	1.96	1519807
2016-01-28	1.98	2.05	1.94	2.03	1313810
2016-01-29	2.07	2.20	2.07	2.20	1430855
2016-02-01	2.20	2.26	2.19	2.20	1053395
2016-02-02	2.18	2.18	2.10	2.10	1114040
2016-02-03	2.16	2.27	2.16	2.26	986432
2016-02-04	2.34	2.42	2.31	2.36	1021972
2016-02-05	2.38	2.48	2.36	2.44	1133940
2016-02-08	2.40	2.43	2.36	2.42	772462
2016-02-09	2.42	2.46	2.36	2.38	1290602
2016-02-10	2.39	2.44	2.36	2.42	485430
2016-02-11	2.27	2.30	2.18	2.22	1016940
2016-02-12	2.20	2.25	2.16	2.24	744227
2016-02-16	2.24	2.31	2.22	2.30	449790
2016-02-17	2.40	2.48	2.38	2.42	1389480
2016-02-18	2.37	2.40	2.27	2.31	985522
2016-02-19	2.29	2.30	2.24	2.25	595912
2016-02-22	2.35	2.48	2.34	2.47	1361785
2016-02-23	2.44	2.44	2.30	2.32	849077
2016-02-24	2.28	2.28	2.20	2.27	520377
2016-02-25	2.30	2.34	2.24	2.33	948542
2016-02-26	2.36	2.39	2.22	2.24	1217587
2016-02-29	2.34	2.36	2.29	2.30	635052
2016-03-01	2.34	2.45	2.32	2.43	708830
2016-03-02	2.37	2.46	2.37	2.44	698182
2016-03-03	2.46	2.70	2.44	2.68	1020377
2016-03-04	2.93	2.94	2.81	2.86	2110750
2016-03-07	2.89	2.92	2.82	2.88	670700
2016-03-08	2.92	2.99	2.81	2.98	1173792
2016-03-09	3.04	3.08	2.93	2.94	1144810
2016-03-10	2.81	2.89	2.74	2.89	1573625
2016-03-11	2.94	3.16	2.94	3.16	955202
2016-03-14	3.13	3.19	3.05	3.08	1346760
2016-03-15	2.86	2.90	2.67	2.69	1581405
2016-03-16	2.67	2.75	2.61	2.74	903630
2016-03-17	2.90	3.14	2.87	3.04	1943290
2016-03-18	3.09	3.17	3.06	3.12	1801412
2016-03-21	3.13	3.38	3.11	3.37	1167212
2016-03-22	3.34	3.36	3.24	3.29	1384490
2016-03-23	3.20	3.23	3.04	3.05	1149687
2016-03-24	3.01	3.08	2.86	3.08	2184067
2016-03-28	3.16	3.25	3.11	3.20	825692
2016-03-29	3.19	3.26	3.10	3.24	1433432
2016-03-30	3.28	3.41	3.25	3.27	1257875
2016-03-31	3.25	3.34	3.15	3.17	2024285
2016-04-01	3.14	3.36	3.08	3.34	1427835
2016-04-04	3.22	3.25	3.02	3.03	2116267
2016-04-05	3.00	3.08	2.96	2.99	1131950
2016-04-06	2.96	2.99	2.86	2.93	2149572
2016-04-07	2.91	2.96	2.84	2.88	1477955
2016-04-08	3.06	3.15	3.04	3.11	1339170
2016-04-11	3.20	3.26	3.07	3.08	1594857
2016-04-12	3.14	3.20	3.10	3.18	1104110
2016-04-13	3.22	3.42	3.22	3.41	1560077
2016-04-14	3.32	3.32	3.11	3.18	2886075
2016-04-15	3.15	3.28	3.13	3.25	2125645
2016-04-18	3.16	3.24	3.10	3.11	1030570
2016-04-19	3.17	3.25	3.16	3.24	1187992
2016-04-20	3.24	3.28	3.17	3.22	1066175
2016-04-21	3.23	3.32	3.19	3.23	1502150
2016-04-22	3.15	3.24	3.14	3.22	1445680
2016-04-25	3.28	3.30	3.22	3.25	848180
2016-04-26	3.28	3.30	3.24	3.30	782777
2016-04-27	3.29	3.39	3.29	3.38	1011615
2016-04-28	3.38	3.47	3.36	3.38	933550
2016-04-29	3.31	3.32	3.22	3.31	867132
2016-05-02	3.23	3.28	3.19	3.23	886102
2016-05-03	3.14	3.16	3.08	3.12	1446330
2016-05-04	3.10	3.18	3.08	3.15	1042910
2016-05-05	3.16	3.18	3.06	3.07	1072250
2016-05-06	3.06	3.16	3.04	3.15	1427570
2016-05-09	3.07	3.08	2.92	3.04	1665577
2016-05-10	3.12	3.21	3.10	3.20	878295
2016-05-11	3.30	3.30	3.15	3.21	1350935
2016-05-12	3.22	3.35	3.18	3.30	2644267
2016-05-13	3.15	3.20	3.02	3.03	2017957
2016-05-16	3.01	3.04	2.88	2.96	1652935
2016-05-17	2.87	2.96	2.85	2.91	1305815
2016-05-18	2.81	2.86	2.74	2.75	2607922
2016-05-19	2.70	2.76	2.65	2.74	1264695
2016-05-20	2.77	2.84	2.76	2.81	1397997
2016-05-23	2.69	2.73	2.68	2.70	1278352
2016-05-24	2.73	2.77	2.60	2.63	2160852
2016-05-25	2.68	2.74	2.65	2.70	2546360
2016-05-26	2.72	2.78	2.71	2.73	785685
2016-05-27	2.70	2.72	2.64	2.66	1102810
2016-05-31	2.62	2.66	2.58	2.62	770115
2016-06-01	2.60	2.66	2.57	2.62	1391125
2016-06-02	2.60	2.73	2.60	2.72	1029955
2016-06-03	2.76	2.79	2.72	2.75	1600537
2016-06-06	2.77	2.79	2.76	2.79	949110
2016-06-07	2.77	2.87	2.77	2.85	689795
2016-06-08	2.94	3.10	2.94	3.10	1469037
2016-06-09	3.08	3.08	3.02	3.04	1147345
2016-06-10	2.95	2.96	2.90	2.96	1912585
2016-06-13	2.87	2.97	2.86	2.94	835235
2016-06-14	2.92	2.98	2.84	2.88	1678412
2016-06-15	2.88	2.97	2.88	2.94	1477987
2016-06-16	2.94	3.09	2.87	3.06	1854842
2016-06-17	3.13	3.19	3.11	3.15	1073520
2016-06-20	3.23	3.30	3.22	3.24	1199245
2016-06-21	3.29	3.39	3.28	3.38	1240582
2016-06-22	3.40	3.48	3.38	3.39	940012
2016-06-23	3.48	3.61	3.46	3.59	1360117
2016-06-24	3.39	3.52	3.38	3.45	1289860
2016-06-27	3.48	3.48	3.39	3.42	682047
2016-06-28	3.59	3.65	3.57	3.62	2126145
2016-06-29	3.77	3.82	3.75	3.76	3586040
2016-06-30	3.72	3.72	3.38	3.59	5320605
2016-07-01	3.62	3.65	3.54	3.62	1968307
2016-07-05	3.60	3.70	3.59	3.69	1389920
2016-07-06	3.66	3.68	3.54	3.62	1179247
2016-07-07	3.60	3.60	3.48	3.48	1988247
2016-07-08	3.60	3.70	3.53	3.70	1842647
2016-07-11	3.74	3.90	3.74	3.88	1043812
2016-07-12	3.92	3.98	3.84	3.88	1516647
2016-07-13	3.91	3.97	3.86	3.94	1402382
2016-07-14	4.05	4.21	4.02	4.08	1920617
2016-07-15	4.11	4.12	4.00	4.06	1087625
2016-07-18	4.09	4.21	4.04	4.17	1072027
2016-07-19	4.12	4.17	4.08	4.17	882632
2016-07-20	4.21	4.22	4.12	4.14	1338622
2016-07-21	4.15	4.20	4.10	4.13	727280
2016-07-22	4.15	4.18	4.11	4.16	1034242
2016-07-25	4.10	4.10	3.97	4.06	1094412
2016-07-26	4.04	4.07	4.00	4.05	1173065
2016-07-27	4.06	4.10	3.90	3.95	1372935
2016-07-28	3.90	3.91	3.82	3.89	1141450
2016-07-29	3.94	3.97	3.88	3.96	824840
2016-08-01	3.95	3.96	3.90	3.94	674100
2016-08-02	3.92	3.94	3.79	3.83	723580
2016-08-03	3.78	3.91	3.73	3.90	590952
2016-08-04	3.92	4.05	3.89	4.03	1066015
2016-08-05	4.06	4.07	3.87	4.02	1132455
2016-08-08	3.99	4.09	3.92	3.93	1826005
2016-08-09	3.91	3.98	3.89	3.92	1128152
2016-08-10	4.00	4.04	3.94	3.98	1142805
2016-08-11	3.92	4.08	3.92	4.04	1623062
2016-08-12	3.98	4.05	3.92	3.93	2518672
2016-08-15	3.99	4.26	3.98	4.15	1474945
2016-08-16	4.18	4.22	4.15	4.18	1178407
2016-08-17	4.13	4.19	3.98	4.17	1223112
2016-08-18	4.20	4.24	4.15	4.20	1004585
2016-08-19	4.17	4.24	4.10	4.22	906062
2016-08-22	4.20	4.21	4.14	4.14	855777
2016-08-23	4.18	4.19	4.06	4.07	615567
2016-08-24	4.10	4.21	4.07	4.18	1049677
2016-08-25	4.17	4.25	4.14	4.24	616300
2016-08-26	4.30	4.42	4.03	4.05	3195457
2016-08-29	4.08	4.26	4.08	4.20	1722682
2016-08-30	4.16	4.20	4.08	4.10	1048727
2016-08-31	4.20	4.24	3.96	4.07	1588400
2016-09-01	4.03	4.12	4.02	4.10	764155
2016-09-02	4.16	4.28	4.14	4.28	1427042
2016-09-06	4.30	4.37	4.24	4.35	1022065
2016-09-07	4.33	4.40	4.31	4.38	957242
2016-09-08	4.40	4.44	4.38	4.40	1536992
2016-09-09	4.25	4.25	4.07	4.08	1682315
2016-09-12	4.02	4.18	3.98	4.16	1091782
2016-09-13	4.03	4.06	3.84	3.86	1570257
2016-09-14	3.85	3.90	3.80	3.85	1392140
2016-09-15	3.89	4.07	3.88	4.02	3328412
2016-09-16	3.96	4.03	3.92	4.00	1197932
2016-09-19	4.06	4.12	4.02	4.04	811052
2016-09-20	4.13	4.20	4.11	4.17	1730597
2016-09-21	4.22	4.27	4.12	4.24	1098230
2016-09-22	4.28	4.35	4.20	4.28	806242
2016-09-23	4.28	4.35	4.26	4.27	1003040
2016-09-26	4.24	4.30	4.22	4.25	785092
2016-09-27	4.26	4.29	4.20	4.26	836495
2016-09-28	4.27	4.30	4.16	4.28	1342535
2016-09-29	4.34	4.40	4.20	4.24	960930
2016-09-30	4.25	4.26	4.13	4.15	3264925
2016-10-03	4.18	4.24	4.09	4.21	1059505
2016-10-04	4.20	4.22	4.06	4.11	1502517
2016-10-05	4.20	4.26	4.15	4.22	1891822
2016-10-06	4.18	4.24	4.14	4.20	1368757
2016-10-07	4.25	4.28	4.13	4.18	1353532
2016-10-10	4.25	4.33	4.25	4.30	1552817
2016-10-11	4.28	4.34	4.26	4.33	909692
2016-10-12	4.31	4.36	4.28	4.32	483222
2016-10-13	4.31	4.41	4.27	4.38	1216630
2016-10-14	4.44	4.54	4.41	4.42	1382467
2016-10-17	4.44	4.51	4.43	4.47	946182
2016-10-18	4.57	4.70	4.54	4.67	1566395
2016-10-19	4.66	4.73	4.62	4.66	1582825
2016-10-20	4.58	4.78	4.57	4.71	1641532
2016-10-21	4.64	4.71	4.62	4.68	1393590
2016-10-24	4.71	4.74	4.64	4.67	1539175
2016-10-25	4.65	4.66	4.58	4.64	1659137
2016-10-26	4.57	4.67	4.52	4.60	1484142
2016-10-27	4.65	4.68	4.55	4.55	1369160
2016-10-28	4.53	4.59	4.50	4.52	918350
2016-10-31	4.59	4.63	4.55	4.56	808037
2016-11-01	4.60	4.60	4.36	4.40	1062952
2016-11-02	4.38	4.39	4.24	4.30	1232612
2016-11-03	4.39	4.46	4.34	4.36	1030917
2016-11-04	4.36	4.44	4.26	4.27	724125
2016-11-07	4.45	4.54	4.42	4.54	708582
2016-11-08	4.64	4.64	4.55	4.59	1031355
2016-11-09	4.34	4.43	4.31	4.32	1324615
2016-11-10	4.09	4.10	3.79	3.80	2119155
2016-11-11	3.41	3.44	3.15	3.37	3862705
2016-11-14	3.36	3.36	3.18	3.24	1891462
2016-11-15	3.26	3.36	3.21	3.25	2483342
2016-11-16	3.25	3.40	3.23	3.39	1803882
2016-11-17	3.34	3.38	3.21	3.22	2302160
2016-11-18	3.29	3.36	3.27	3.34	932727
2016-11-21	3.45	3.52	3.42	3.48	1507582
2016-11-22	3.60	3.60	3.45	3.49	1949380
2016-11-23	3.39	3.46	3.38	3.46	836912
2016-11-25	3.32	3.41	3.32	3.39	734315
2016-11-28	3.50	3.54	3.44	3.50	1264837
2016-11-29	3.45	3.48	3.41	3.42	1240972
2016-11-30	3.48	3.49	3.40	3.41	1046665
2016-12-01	3.23	3.23	3.13	3.15	1269680
2016-12-02	3.18	3.26	3.12	3.17	1853527
2016-12-05	3.18	3.22	3.16	3.22	824570
2016-12-06	3.16	3.26	3.15	3.24	823435
2016-12-07	3.29	3.38	3.29	3.38	1430477
2016-12-08	3.37	3.42	3.31	3.39	1668305
2016-12-09	3.37	3.44	3.36	3.40	1464042
2016-12-12	3.37	3.43	3.34	3.40	1295505
2016-12-13	3.42	3.50	3.38	3.44	997187
2016-12-14	3.44	3.44	3.27	3.28	1516810
2016-12-15	3.22	3.35	3.19	3.33	1513520
2016-12-16	3.34	3.43	3.32	3.34	756042
2016-12-19	3.35	3.35	3.22	3.22	1010522
2016-12-20	3.22	3.25	3.19	3.24	730585
2016-12-21	3.24	3.26	3.19	3.20	692725
2016-12-22	3.21	3.26	3.17	3.25	521377
2016-12-23	3.21	3.25	3.19	3.25	776700
2016-12-27	3.28	3.33	3.26	3.32	784297
2016-12-28	3.27	3.34	3.27	3.30	689990
2016-12-29	3.30	3.40	3.30	3.39	789655
2016-12-30	3.39	3.46	3.37	3.39	1373962
2017-01-03	3.46	3.57	3.46	3.57	1905895
2017-01-04	3.57	3.64	3.56	3.62	1107295
2017-01-05	3.63	3.64	3.55	3.58	1289177
2017-01-06	3.56	3.62	3.55	3.61	1010657
2017-01-09	3.56	3.63	3.55	3.58	1151362
2017-01-10	3.60	3.64	3.59	3.62	1158697
2017-01-11	3.55	3.80	3.54	3.80	1210107
2017-01-12	3.97	4.04	3.91	3.95	1260810
2017-01-13	3.93	3.94	3.83	3.87	663660
2017-01-17	3.90	4.00	3.88	3.95	641132
2017-01-18	3.95	3.97	3.87	3.88	543627
2017-01-19	3.90	3.92	3.84	3.88	892167
2017-01-20	3.92	3.98	3.86	3.90	726825
2017-01-23	3.93	4.03	3.92	4.03	1073085
2017-01-24	3.99	4.07	3.98	4.04	801005
2017-01-25	4.04	4.10	4.02	4.10	572412
2017-01-26	4.05	4.08	4.00	4.05	723142
2017-01-27	4.08	4.11	4.06	4.10	648290
2017-01-30	4.09	4.10	3.95	3.97	788730
2017-01-31	4.07	4.12	4.04	4.08	832895
2017-02-01	4.10	4.10	4.00	4.06	775690
2017-02-02	4.14	4.20	4.05	4.18	1160605
2017-02-03	4.21	4.24	4.15	4.18	593972
2017-02-06	4.16	4.21	4.10	4.12	688935
2017-02-07	4.17	4.21	4.14	4.16	651490
2017-02-08	4.12	4.22	4.10	4.21	552650
2017-02-09	4.19	4.20	4.04	4.10	1038015
2017-02-10	4.18	4.22	4.16	4.18	511507
2017-02-13	4.21	4.28	4.14	4.25	875032
2017-02-14	4.19	4.20	4.10	4.20	682600
2017-02-15	4.20	4.39	4.20	4.36	866782
2017-02-16	4.50	4.55	4.47	4.49	1078432
2017-02-17	4.46	4.49	4.38	4.40	953547
2017-02-21	4.49	4.51	4.44	4.46	2093620
2017-02-22	4.54	4.56	4.44	4.44	2033465
2017-02-23	4.54	4.57	4.40	4.42	1354260
2017-02-24	4.37	4.38	4.27	4.30	729370
2017-02-27	4.26	4.34	4.21	4.30	643212
2017-02-28	4.29	4.31	4.21	4.27	781227
2017-03-01	4.23	4.36	4.23	4.33	817055
2017-03-02	4.30	4.32	4.17	4.20	1393370
2017-03-03	4.36	4.41	4.30	4.38	1629530
2017-03-06	4.46	4.47	4.39	4.41	750445
2017-03-07	4.56	4.56	4.44	4.52	907325
2017-03-08	4.47	4.49	4.34	4.34	1281010
2017-03-09	4.31	4.31	4.11	4.11	1054335
2017-03-10	4.21	4.30	4.17	4.29	771462
2017-03-13	4.34	4.42	4.26	4.41	1519367
2017-03-14	4.36	4.38	4.16	4.21	911280
2017-03-15	4.22	4.44	4.18	4.42	651482
2017-03-16	4.41	4.52	4.39	4.47	937662
2017-03-17	4.50	4.57	4.36	4.45	1108095
2017-03-20	4.41	4.44	4.36	4.41	497242
2017-03-21	4.39	4.40	4.19	4.22	934960
2017-03-22	4.22	4.22	4.10	4.18	699770
2017-03-23	4.12	4.25	4.12	4.20	1418812
2017-03-24	4.24	4.29	4.13	4.23	1498127
2017-03-27	4.14	4.21	4.10	4.18	864385
2017-03-28	4.17	4.19	4.09	4.13	699280
2017-03-29	4.13	4.22	4.09	4.20	729095
2017-03-30	4.16	4.17	4.01	4.07	1481167
2017-03-31	4.07	4.18	4.07	4.12	1621990
2017-04-03	4.14	4.18	4.05	4.11	1068275
2017-04-04	4.10	4.14	4.06	4.11	588920
2017-04-05	4.09	4.12	4.01	4.02	771712
2017-04-06	3.99	4.04	3.87	3.88	1073807
2017-04-07	3.90	3.96	3.88	3.94	962057
2017-04-10	3.94	3.94	3.82	3.85	912672
2017-04-11	3.87	3.92	3.77	3.89	721802
2017-04-12	3.86	3.86	3.80	3.84	523435
2017-04-13	3.84	3.90	3.75	3.76	589815
2017-04-17	3.81	3.90	3.80	3.88	902567
2017-04-18	3.86	3.90	3.83	3.86	874537
2017-04-19	3.87	3.89	3.78	3.80	823792
2017-04-20	3.82	3.92	3.79	3.85	1129592
2017-04-21	3.86	3.86	3.76	3.77	1328485
2017-04-24	3.89	3.90	3.76	3.80	1241362
2017-04-25	3.76	3.81	3.75	3.79	903980
2017-04-26	3.75	3.80	3.70	3.74	986237
2017-04-27	3.76	3.76	3.57	3.57	958372
2017-04-28	3.57	3.68	3.55	3.67	1483487
2017-05-01	3.65	3.65	3.53	3.54	767000
2017-05-02	3.52	3.61	3.50	3.60	3321190
2017-05-03	3.56	3.58	3.47	3.48	2335235
2017-05-04	3.45	3.45	3.31	3.37	1442557
2017-05-05	3.38	3.45	3.36	3.43	4994132
2017-05-08	3.35	3.40	3.27	3.28	1806947
2017-05-09	3.41	3.51	3.40	3.47	3499165
2017-05-10	3.56	3.64	3.54	3.50	2825160
2017-05-11	3.58	3.60	3.54	3.58	2931415
2017-05-12	3.64	3.72	3.64	3.70	2862260
2017-05-15	3.76	3.79	3.70	3.74	2469767
2017-05-16	3.80	3.95	3.79	3.93	2453172
2017-05-17	3.86	3.89	3.75	3.82	2055742
2017-05-18	3.40	3.62	3.12	3.17	5298670
2017-05-19	3.28	3.44	3.26	3.38	2094627
2017-05-22	3.28	3.34	3.18	3.22	2396225
2017-05-23	3.28	3.39	3.27	3.34	2390117
2017-05-24	3.39	3.50	3.38	3.44	1939685
2017-05-25	3.46	3.51	3.34	3.39	1737835
2017-05-26	3.44	3.46	3.41	3.45	2266225
2017-05-30	3.39	3.48	3.38	3.45	1639660
2017-05-31	3.46	3.48	3.41	3.42	2385220
2017-06-01	3.44	3.46	3.38	3.38	931122
2017-06-02	3.40	3.42	3.35	3.40	1850522
2017-06-05	3.35	3.36	3.25	3.34	1720800
2017-06-06	3.33	3.40	3.33	3.38	1032862
2017-06-07	3.38	3.44	3.34	3.40	1514920
2017-06-08	3.06	3.14	2.99	3.14	3376847
2017-06-09	3.10	3.20	3.06	3.07	2432647
2017-06-12	3.06	3.10	3.02	3.03	1741865
2017-06-13	3.04	3.07	2.99	3.03	1309945
2017-06-14	3.06	3.09	3.03	3.08	2619665
2017-06-15	3.06	3.07	3.00	3.07	1547757
2017-06-16	3.08	3.10	3.06	3.09	1461070
2017-06-19	3.10	3.12	3.06	3.09	1092342
2017-06-20	3.08	3.08	2.94	2.94	1701287
2017-06-21	2.94	2.96	2.86	2.88	1152837
2017-06-22	2.93	3.04	2.91	2.99	1442667
2017-06-23	2.99	3.01	2.95	2.97	641085
2017-06-26	3.00	3.06	2.99	3.02	1003145
2017-06-27	3.01	3.03	2.97	2.98	899460
2017-06-28	3.02	3.03	2.96	2.96	1282805
2017-06-29	2.96	2.96	2.90	2.94	1195295
2017-06-30	2.94	2.97	2.92	2.94	1169972
2017-07-03	3.02	3.03	2.97	2.98	993332
2017-07-05	2.95	2.98	2.91	2.96	1025130
2017-07-06	3.03	3.08	3.01	3.08	2346365
2017-07-07	3.12	3.12	3.04	3.04	1463370
2017-07-10	3.09	3.18	3.09	3.16	1151925
2017-07-11	3.15	3.18	3.09	3.16	1539550
2017-07-12	3.21	3.27	3.18	3.26	1221600
2017-07-13	3.25	3.27	3.22	3.22	913867
2017-07-14	3.27	3.31	3.26	3.28	1254672
2017-07-17	3.30	3.32	3.28	3.30	883472
2017-07-18	3.31	3.35	3.28	3.32	469532
2017-07-19	3.34	3.36	3.31	3.34	1444985
2017-07-20	3.38	3.40	3.35	3.38	723880
2017-07-21	3.39	3.40	3.35	3.35	1031260
2017-07-24	3.36	3.38	3.32	3.35	844317
2017-07-25	3.36	3.39	3.34	3.38	779177
2017-07-26	3.38	3.42	3.33	3.42	902020
2017-07-27	3.41	3.42	3.29	3.32	798975
2017-07-28	3.28	3.30	3.26	3.30	914355
2017-07-31	3.30	3.32	3.28	3.31	727442
2017-08-01	3.31	3.34	3.29	3.31	794772
2017-08-02	3.30	3.37	3.28	3.36	1569020
2017-08-03	3.36	3.36	3.33	3.33	566245
2017-08-04	3.33	3.34	3.31	3.31	714332
2017-08-07	3.31	3.40	3.28	3.39	653360
2017-08-08	3.38	3.40	3.33	3.37	1002652
2017-08-09	3.33	3.36	3.27	3.29	740642
2017-08-10	3.24	3.25	3.17	3.17	1459657
2017-08-11	3.25	3.37	3.25	3.33	1759710
2017-08-14	3.39	3.77	3.38	3.64	5643860
2017-08-15	3.58	3.60	3.49	3.49	1161340
2017-08-16	3.51	3.62	3.50	3.59	1265975
2017-08-17	3.58	3.63	3.50	3.50	1039077
2017-08-18	3.53	3.66	3.51	3.63	1947315
2017-08-21	3.67	3.70	3.63	3.64	1064550
2017-08-22	3.79	3.80	3.73	3.74	2192400
2017-08-23	3.70	3.84	3.68	3.80	1338650
2017-08-24	3.80	3.83	3.76	3.81	998155
2017-08-25	3.80	3.83	3.76	3.76	1024472
2017-08-28	3.78	3.78	3.72	3.74	1138120
2017-08-29	3.67	3.72	3.64	3.66	1211160
2017-08-30	3.65	3.70	3.64	3.68	777255
2017-08-31	3.70	3.70	3.62	3.65	814950
2017-09-01	3.70	3.72	3.67	3.69	706272
2017-09-05	3.80	3.82	3.66	3.69	975340
2017-09-06	3.74	3.82	3.74	3.76	1547725
2017-09-07	3.77	3.84	3.76	3.78	758575
2017-09-08	3.79	3.80	3.70	3.75	1187935
2017-09-11	3.80	3.88	3.77	3.78	1268867
2017-09-12	3.77	3.86	3.76	3.76	1010565
2017-09-13	3.75	3.80	3.72	3.78	933147
2017-09-14	3.76	3.78	3.73	3.78	448982
2017-09-15	3.78	3.80	3.75	3.78	1249320
2017-09-18	3.79	3.84	3.76	3.78	630347
2017-09-19	3.79	3.80	3.69	3.72	1148635
2017-09-20	3.77	3.82	3.70	3.75	1138425
2017-09-21	3.77	3.79	3.73	3.74	648805
2017-09-22	3.74	3.80	3.71	3.72	1186392
2017-09-25	3.70	3.72	3.61	3.63	1079240
2017-09-26	3.63	3.68	3.60	3.61	711167
2017-09-27	3.61	3.62	3.42	3.47	1049565
2017-09-28	3.45	3.52	3.41	3.51	981635
2017-09-29	3.58	3.58	3.49	3.54	978182
2017-10-02	3.54	3.64	3.54	3.62	850880
2017-10-03	3.65	3.71	3.64	3.68	751055
2017-10-04	3.68	3.71	3.66	3.67	887832
2017-10-05	3.75	3.76	3.66	3.67	868512
2017-10-06	3.62	3.66	3.58	3.66	987437
2017-10-09	3.62	3.62	3.57	3.60	17147998
2017-10-10	3.64	3.71	3.61	3.70	1916277
2017-10-11	3.72	3.73	3.66	3.67	1141930
2017-10-12	3.66	3.68	3.64	3.66	389772
2017-10-13	3.72	3.72	3.58	3.60	1295697
2017-10-16	3.59	3.61	3.52	3.54	1092972
2017-10-17	3.52	3.52	3.40	3.45	1485682
2017-10-18	3.45	3.47	3.41	3.44	1243532
2017-10-19	3.41	3.51	3.38	3.51	1428530
2017-10-20	3.51	3.51	3.46	3.48	831862
2017-10-23	3.43	3.46	3.32	3.33	1079232
2017-10-24	3.32	3.33	3.27	3.30	1030190
2017-10-25	3.32	3.32	3.23	3.30	1268037
2017-10-26	3.32	3.33	3.24	3.25	1331715
2017-10-27	3.27	3.29	3.24	3.28	1195405
2017-10-30	3.22	3.24	3.14	3.16	1615997
2017-10-31	3.13	3.14	3.07	3.08	1240072
2017-11-01	3.08	3.12	3.03	3.04	1777820
2017-11-02	3.06	3.06	2.94	3.00	1149542
2017-11-03	3.04	3.08	2.96	2.97	2789840
2017-11-06	3.00	3.06	2.98	3.04	3603420
2017-11-07	3.00	3.00	2.93	2.93	1220910
2017-11-08	2.98	2.99	2.91	2.97	1182157
2017-11-09	2.95	2.97	2.93	2.95	1047130
2017-11-10	2.94	2.97	2.91	2.92	1228712
2017-11-13	2.93	2.93	2.86	2.90	755102
2017-11-14	2.86	2.86	2.80	2.82	1804287
2017-11-15	2.82	2.91	2.82	2.85	941675
2017-11-16	2.89	2.92	2.85	2.89	791987
2017-11-17	2.86	2.90	2.84	2.88	937342
2017-11-20	2.86	2.92	2.86	2.91	600647
2017-11-21	2.91	2.92	2.87	2.88	723920
2017-11-22	2.92	3.04	2.92	3.01	972662
2017-11-24	3.14	3.17	3.07	3.09	1100025
2017-11-27	3.02	3.02	2.94	2.94	1779187
2017-11-28	3.00	3.06	2.99	3.00	1452525
2017-11-29	3.00	3.02	2.96	2.98	1068982
2017-11-30	2.90	2.91	2.78	2.79	5596160
2017-12-01	2.85	2.91	2.84	2.89	1624170
2017-12-04	2.89	2.92	2.88	2.90	1295770
2017-12-05	2.93	2.93	2.81	2.82	1006990
2017-12-06	2.86	2.86	2.81	2.84	777890
2017-12-07	2.69	2.77	2.68	2.76	1256892
2017-12-08	2.81	2.83	2.79	2.81	1272930
2017-12-11	2.81	2.83	2.74	2.78	897887
2017-12-12	2.74	2.83	2.72	2.81	2133265
2017-12-13	2.86	2.87	2.78	2.82	2199000
2017-12-14	2.75	2.78	2.72	2.73	1221740
2017-12-15	2.78	2.82	2.76	2.81	990362
2017-12-18	2.84	2.84	2.79	2.80	1225022
2017-12-19	2.76	2.78	2.71	2.72	1919020
2017-12-20	2.75	2.81	2.75	2.78	847230
2017-12-21	2.81	2.89	2.80	2.88	1243020
2017-12-22	2.88	2.89	2.84	2.88	462797
2017-12-26	2.92	2.96	2.92	2.92	749387
2017-12-27	2.98	2.98	2.94	2.95	599030
2017-12-28	2.98	3.03	2.97	3.01	836597
2017-12-29	3.01	3.06	3.01	3.05	858795
2018-01-02	3.08	3.08	3.05	3.06	654612
2018-01-03	3.08	3.09	3.02	3.04	999360
2018-01-04	3.04	3.08	3.02	2.90	1265737
2018-01-05	2.93	2.98	2.92	2.98	839562
2018-01-08	2.98	2.99	2.96	2.98	635872
2018-01-09	2.96	2.96	2.93	2.94	764020
2018-01-10	2.94	3.00	2.94	2.99	1249547
2018-01-11	2.96	3.00	2.94	2.99	1139652
2018-01-12	2.92	2.95	2.91	2.92	1046232
2018-01-16	2.92	2.95	2.92	2.92	2726800
2018-01-17	2.88	2.91	2.85	2.85	1629687
2018-01-18	2.86	2.89	2.81	2.81	1254765
2018-01-19	2.84	2.88	2.82	2.88	1795410
2018-01-22	2.90	2.90	2.84	2.86	895050
2018-01-23	2.81	2.86	2.81	2.86	1147772
2018-01-24	2.93	3.01	2.91	2.99	2670060
2018-01-25	3.01	3.10	2.98	3.04	1165872
2018-01-26	3.03	3.09	3.02	3.09	1999077
2018-01-29	3.07	3.13	3.06	3.10	1302677
2018-01-30	3.10	3.10	3.04	3.09	784410
2018-01-31	3.15	3.16	3.08	3.10	1278717
2018-02-01	3.14	3.15	3.11	3.11	783387
2018-02-02	3.02	3.03	2.98	2.99	989610
2018-02-05	2.96	2.99	2.86	2.88	1325342
2018-02-06	2.85	2.98	2.83	2.94	1065975
2018-02-07	2.92	2.95	2.88	2.90	1397690
2018-02-08	2.93	2.94	2.82	2.82	1354980
2018-02-09	2.87	2.89	2.79	2.87	1358170
2018-02-12	2.89	2.95	2.86	2.94	676580
2018-02-13	2.93	2.96	2.92	2.93	381615
2018-02-14	2.92	3.05	2.92	3.04	969002
2018-02-15	3.06	3.07	3.01	3.05	1161110
2018-02-16	3.00	3.06	2.99	3.03	806155
2018-02-20	3.00	3.05	3.00	3.04	525977
2018-02-21	3.06	3.06	3.01	3.01	574282
2018-02-22	3.04	3.06	3.03	3.05	729205
2018-02-23	3.11	3.17	3.08	3.16	1181627
2018-02-26	3.25	3.30	3.22	3.26	1087352
2018-02-27	3.25	3.28	3.15	3.16	1217732
2018-02-28	3.22	3.23	3.14	3.14	989085
2018-03-01	3.13	3.18	3.10	3.12	1486565
2018-03-02	3.11	3.16	3.06	3.15	1387932
2018-03-05	3.12	3.16	3.10	3.15	1270675
2018-03-06	3.19	3.19	3.12	3.13	1249047
2018-03-07	3.12	3.13	3.07	3.10	955690
2018-03-08	3.11	3.18	3.08	3.14	870290
2018-03-09	3.21	3.22	3.18	3.21	950565
2018-03-12	3.27	3.32	3.26	3.28	1272715
2018-03-13	3.34	3.38	3.31	3.33	1687987
2018-03-14	3.34	3.34	3.26	3.28	1057362
2018-03-15	3.26	3.28	3.23	3.25	1007380
2018-03-16	3.26	3.32	3.24	3.32	2278185
2018-03-19	3.32	3.35	3.30	3.32	926802
2018-03-20	3.34	3.34	3.28	3.28	678977
2018-03-21	3.31	3.34	3.30	3.33	700257
2018-03-22	3.32	3.35	3.27	3.29	1037465
2018-03-23	3.28	3.30	3.20	3.21	1440885
2018-03-26	3.24	3.27	3.20	3.26	551820
2018-03-27	3.22	3.25	3.16	3.18	1177012
2018-03-28	3.11	3.15	3.04	3.10	1542032
2018-03-29	3.13	3.17	3.10	3.14	777367
2018-04-02	3.16	3.18	3.11	3.14	697487
2018-04-03	3.15	3.16	3.12	3.12	509152
2018-04-04	3.08	3.12	3.05	3.10	730015
2018-04-05	3.17	3.19	3.13	3.15	879617
2018-04-06	3.12	3.13	3.07	3.09	947865
2018-04-09	3.09	3.09	2.95	2.96	884702
2018-04-10	2.93	3.02	2.91	3.00	1834212
2018-04-11	3.00	3.10	3.00	3.10	1178380
2018-04-12	3.13	3.14	3.10	3.10	1138115
2018-04-13	3.08	3.10	2.96	2.96	2229150
2018-04-16	2.96	2.96	2.87	2.89	1521190
2018-04-17	2.91	3.02	2.88	2.98	2148757
2018-04-18	3.04	3.04	2.98	3.00	1234062
2018-04-19	2.95	3.00	2.94	2.99	1872897
2018-04-20	2.97	2.97	2.93	2.94	1550732
2018-04-23	2.92	2.96	2.88	2.94	925732
2018-04-24	2.96	2.97	2.89	2.91	926810
2018-04-25	2.90	2.90	2.84	2.89	1053617
2018-04-26	2.96	3.02	2.94	3.02	1369887
2018-04-27	3.07	3.10	3.06	3.08	896600
2018-04-30	3.10	3.11	3.06	3.07	498835
2018-05-01	3.07	3.07	2.99	3.01	274245
2018-05-02	2.98	2.99	2.92	2.93	1697592
2018-05-03	2.92	2.94	2.86	2.91	643970
2018-05-04	2.89	2.96	2.88	2.93	1021570
2018-05-07	2.93	2.93	2.87	2.88	704495
2018-05-08	2.88	2.88	2.80	2.82	1045177
2018-05-09	2.80	2.80	2.74	2.75	1362455
2018-05-10	2.78	2.91	2.78	2.88	1591987
2018-05-11	2.89	2.90	2.80	2.83	1230997
2018-05-14	2.81	2.84	2.70	2.72	1626755
2018-05-15	2.61	2.63	2.55	2.61	1552630
2018-05-16	2.67	2.73	2.65	2.67	2163257
2018-05-17	2.66	2.66	2.58	2.60	1489942
2018-05-18	2.52	2.55	2.51	2.53	1984562
2018-05-21	2.58	2.64	2.58	2.62	1336240
2018-05-22	2.69	2.74	2.66	2.72	1042905
2018-05-23	2.73	2.79	2.72	2.76	1953830
2018-05-24	2.73	2.74	2.70	2.72	1179175
2018-05-25	2.74	2.76	2.68	2.68	1045585
2018-05-29	2.54	2.59	2.49	2.52	2130540
2018-05-30	2.54	2.54	2.47	2.52	1416842
2018-05-31	2.52	2.54	2.49	2.50	684437
2018-06-01	2.59	2.61	2.44	2.50	1617000
2018-06-04	2.53	2.55	2.48	2.54	868702
2018-06-05	2.54	2.56	2.43	2.44	1526632
2018-06-06	2.40	2.42	2.32	2.36	2337880
2018-06-07	2.31	2.32	2.19	2.30	2185827
2018-06-08	2.44	2.46	2.31	2.43	2199912
2018-06-11	2.44	2.48	2.38	2.38	1023252
2018-06-12	2.38	2.41	2.35	2.37	1019617
2018-06-13	2.39	2.46	2.35	2.45	4335290
2018-06-14	2.46	2.49	2.39	2.39	1441405
2018-06-15	2.40	2.40	2.34	2.39	1427945
2018-06-18	2.34	2.34	2.29	2.31	944052
2018-06-19	2.29	2.37	2.29	2.34	1224805
2018-06-20	2.38	2.42	2.35	2.39	1281282
2018-06-21	2.39	2.39	2.28	2.28	1040125
2018-06-22	2.29	2.31	2.23	2.26	1301270
2018-06-25	2.29	2.31	2.26	2.29	695275
2018-06-26	2.30	2.32	2.26	2.27	646527
2018-06-27	2.25	2.25	2.13	2.15	1805635
2018-06-28	2.17	2.20	2.16	2.19	595067
2018-06-29	2.20	2.24	2.18	2.23	680522
2018-07-02	2.21	2.24	2.20	2.24	721600
2018-07-03	2.25	2.31	2.24	2.28	301315
2018-07-05	2.31	2.31	2.26	2.28	695127
2018-07-06	2.26	2.30	2.25	2.29	360132
2018-07-09	2.31	2.33	2.27	2.28	779442
2018-07-10	2.29	2.33	2.28	2.32	1030505
2018-07-11	2.30	2.32	2.24	2.24	538887
2018-07-12	2.28	2.28	2.23	2.24	914230
2018-07-13	2.21	2.22	2.16	2.20	787177
2018-07-16	2.17	2.19	2.13	2.14	1028397
2018-07-17	2.14	2.15	2.12	2.13	1155772
2018-07-18	2.13	2.15	2.12	2.13	948035
2018-07-19	2.10	2.13	2.10	2.13	964342
2018-07-20	2.23	2.28	2.23	2.26	1244282
2018-07-23	2.24	2.26	2.20	2.23	1367770
2018-07-24	2.26	2.30	2.25	2.28	1367017
2018-07-25	2.30	2.32	2.29	2.31	1032557
2018-07-26	2.30	2.32	2.26	2.29	1897857
2018-07-27	2.31	2.32	2.25	2.27	977825
2018-07-30	2.28	2.28	2.23	2.24	768967
2018-07-31	2.20	2.24	2.16	2.18	1933027
2018-08-01	2.18	2.22	2.16	2.22	1389070
2018-08-02	2.21	2.24	2.18	2.22	448782
2018-08-03	2.25	2.29	2.23	2.28	488282
2018-08-06	2.29	2.31	2.28	2.29	607182
2018-08-07	2.30	2.30	2.20	2.20	1190312
2018-08-08	2.23	2.24	2.16	2.17	960440
2018-08-09	2.15	2.15	2.07	2.11	1412700
2018-08-10	2.02	2.02	1.98	1.99	2385540
2018-08-13	1.95	2.01	1.94	2.01	1535267
2018-08-14	2.02	2.08	2.00	2.06	1200570
2018-08-15	2.10	2.11	2.07	2.08	2412082
2018-08-16	2.10	2.16	2.09	2.14	1806335
2018-08-17	2.11	2.16	2.10	2.13	1909150
2018-08-20	2.13	2.15	2.11	2.14	812177
2018-08-21	2.12	2.13	2.01	2.02	1125097
2018-08-22	1.98	2.03	1.95	2.02	1770675
2018-08-23	2.00	2.00	1.92	1.92	1075372
2018-08-24	1.93	1.95	1.88	1.89	1223757
2018-08-27	1.91	2.00	1.91	1.98	1126740
2018-08-28	1.97	1.97	1.91	1.93	932365
2018-08-29	1.96	2.02	1.95	1.99	882302
2018-08-30	1.96	1.97	1.92	1.94	800492
2018-08-31	1.97	2.03	1.95	2.02	1227617
2018-09-04	1.95	2.00	1.95	1.97	900072
2018-09-05	1.96	2.01	1.95	1.98	827612
2018-09-06	1.98	2.03	1.96	2.02	866820
2018-09-07	2.07	2.10	2.01	2.05	695555
2018-09-10	2.06	2.07	2.01	2.04	865640
2018-09-11	1.99	2.00	1.96	1.96	764732
2018-09-12	2.00	2.01	1.97	1.98	595727
2018-09-13	1.96	1.97	1.91	1.92	783900
2018-09-14	1.94	1.96	1.90	1.95	437377
2018-09-17	1.94	2.05	1.94	2.04	1044217
2018-09-18	2.04	2.08	2.01	2.06	921072
2018-09-19	2.06	2.10	2.04	2.08	684260
2018-09-20	2.12	2.19	2.11	2.15	2015917
2018-09-21	2.14	2.22	2.14	2.18	1189320
2018-09-24	2.18	2.19	2.10	2.10	608905
2018-09-25	2.06	2.12	2.05	2.11	986477
2018-09-26	2.12	2.13	2.07	2.07	910942
2018-09-27	2.10	2.16	2.09	2.12	886105
2018-09-28	2.10	2.15	2.10	2.11	887315
2018-10-01	2.11	2.12	2.07	2.10	835080
2018-10-02	2.21	2.33	2.21	2.31	1622712
2018-10-03	2.50	2.51	2.37	2.39	1553360
2018-10-04	2.40	2.46	2.35	2.43	1654132
2018-10-05	2.48	2.50	2.42	2.47	982630
2018-10-08	2.71	2.77	2.68	2.72	3037172
2018-10-09	2.75	2.80	2.72	2.77	1447467
2018-10-10	2.72	2.75	2.64	2.66	2262150
2018-10-11	2.70	2.75	2.66	2.66	2090852
2018-10-12	2.70	2.72	2.63	2.71	758047
2018-10-15	2.70	2.80	2.70	2.74	1452510
2018-10-16	2.80	2.81	2.71	2.72	1892135
2018-10-17	2.68	2.76	2.66	2.72	1549292
2018-10-18	2.71	2.71	2.63	2.64	1273420
2018-10-19	2.66	2.69	2.63	2.68	1106922
2018-10-22	2.74	2.76	2.70	2.74	1206015
2018-10-23	2.70	2.74	2.67	2.71	1018652
2018-10-24	2.72	2.72	2.61	2.61	967347
2018-10-25	2.64	2.72	2.62	2.69	867650
2018-10-26	2.71	2.78	2.70	2.78	1718917
2018-10-29	2.88	2.89	2.71	2.73	1998152
2018-10-30	2.71	2.83	2.70	2.83	1097830
2018-10-31	2.84	2.85	2.73	2.80	1029857
2018-11-01	2.87	2.94	2.83	2.93	997935
2018-11-02	2.96	3.01	2.89	2.92	1484205
2018-11-05	2.96	2.99	2.94	2.96	1116082
2018-11-06	2.93	2.95	2.91	2.94	1194505
2018-11-07	2.94	2.94	2.83	2.89	712417
2018-11-08	2.94	2.96	2.86	2.87	996785
2018-11-09	2.90	2.99	2.88	2.95	1622157
2018-11-12	2.94	2.96	2.88	2.89	900172
2018-11-13	2.86	2.92	2.85	2.91	821340
2018-11-14	3.01	3.02	2.92	2.98	1387032
2018-11-15	2.96	3.04	2.95	3.02	965717
2018-11-16	3.03	3.06	3.02	3.04	1021792
2018-11-19	3.02	3.06	3.01	3.03	765632
2018-11-20	2.98	2.99	2.93	2.96	1090647
2018-11-21	2.98	3.00	2.97	3.00	1111510
2018-11-23	3.04	3.04	2.99	3.00	497722
2018-11-26	3.04	3.06	2.99	3.02	1568142
2018-11-27	3.07	3.34	3.06	3.28	2988935
2018-11-28	3.34	3.38	3.28	3.37	2024672
2018-11-29	3.37	3.39	3.31	3.34	1284062
2018-11-30	3.36	3.39	3.32	3.32	825130
2018-12-03	3.48	3.48	3.41	3.46	1350062
2018-12-04	3.46	3.47	3.39	3.41	1143047
2018-12-06	3.31	3.40	3.29	3.40	1482727
2018-12-07	3.38	3.43	3.30	3.32	1124647
2018-12-10	3.28	3.28	3.22	3.25	1177342
2018-12-11	3.30	3.32	3.23	3.29	3751182
2018-12-12	3.31	3.35	3.26	3.30	1297957
2018-12-13	3.28	3.36	3.28	3.34	1096475
2018-12-14	3.34	3.36	3.30	3.32	949210
2018-12-17	3.32	3.35	3.29	3.30	1805722
2018-12-18	3.34	3.34	3.29	3.33	1343105
2018-12-19	3.32	3.37	3.21	3.22	2082895
2018-12-20	3.34	3.36	3.24	3.30	1702972
2018-12-21	3.20	3.28	3.07	3.07	2828375
2018-12-24	3.06	3.10	3.04	3.06	503305
2018-12-26	3.00	3.14	2.98	3.13	1222447
2018-12-27	3.07	3.17	3.07	3.05	1248075
2018-12-28	3.12	3.17	3.10	3.12	844295
2018-12-31	3.14	3.15	3.10	3.13	475080
2019-01-02	3.20	3.29	3.18	3.28	1116505
2019-01-03	3.34	3.37	3.32	3.36	1424532
2019-01-04	3.32	3.41	3.25	3.31	2711337
2019-01-07	3.30	3.32	3.26	3.28	2234015
2019-01-08	3.29	3.42	3.28	3.39	2506480
2019-01-09	3.40	3.47	3.40	3.46	2287637
2019-01-10	3.44	3.47	3.38	3.42	1367067
2019-01-11	3.42	3.60	3.42	3.56	1194412
2019-01-14	3.57	3.72	3.57	3.67	1446112
2019-01-15	3.62	3.64	3.58	3.59	1101997
2019-01-16	3.54	3.58	3.49	3.50	1393047
2019-01-17	3.54	3.61	3.53	3.58	778867
2019-01-18	3.56	3.59	3.46	3.52	789447
2019-01-22	3.56	3.59	3.47	3.51	1085722
2019-01-23	3.56	3.62	3.51	3.61	894777
2019-01-24	3.70	3.80	3.68	3.78	1050822
2019-01-25	3.79	3.86	3.76	3.78	896567
2019-01-28	3.75	3.84	3.74	3.78	908892
2019-01-29	3.90	3.94	3.88	3.92	1334767
2019-01-30	3.95	3.97	3.84	3.91	1580657
2019-01-31	3.94	3.96	3.87	3.92	1164255
2019-02-01	3.89	3.97	3.88	3.95	877810
2019-02-04	3.86	3.92	3.85	3.88	728027
2019-02-05	3.79	3.86	3.76	3.84	636262
2019-02-06	3.74	3.76	3.68	3.69	741245
2019-02-07	3.69	3.73	3.61	3.67	1229862
2019-02-08	3.63	3.67	3.59	3.66	677877
2019-02-11	3.62	3.66	3.58	3.62	635235
2019-02-12	3.66	3.72	3.64	3.70	514967
2019-02-13	3.69	3.72	3.64	3.67	655695
2019-02-14	3.61	3.79	3.60	3.76	1010655
2019-02-15	3.76	3.80	3.72	3.79	866532
2019-02-19	3.74	3.78	3.72	3.73	791685
2019-02-20	3.72	3.75	3.70	3.72	868985
2019-02-21	3.68	3.70	3.66	3.68	567202
2019-02-22	3.69	3.72	3.66	3.70	342737
2019-02-25	3.77	3.77	3.69	3.70	545137
2019-02-26	3.68	3.74	3.64	3.72	1377710
2019-02-27	3.70	3.85	3.68	3.82	1550085
2019-02-28	3.86	3.88	3.77	3.85	989055
2019-03-01	3.81	3.83	3.65	3.73	1776182
2019-03-04	3.74	3.74	3.68	3.71	494137
2019-03-05	3.70	3.79	3.70	3.77	475595
2019-03-06	3.76	3.80	3.61	3.64	1358045
2019-03-07	3.63	3.63	3.47	3.50	930595
2019-03-08	3.63	3.70	3.62	3.68	1356090
2019-03-11	3.72	3.74	3.70	3.72	1227675
2019-03-12	3.74	3.86	3.73	3.84	1401415
2019-03-13	3.88	4.01	3.88	3.98	2141290
2019-03-14	3.96	4.08	3.94	4.02	1849697
2019-03-15	4.02	4.10	4.01	4.03	1057935
2019-03-18	4.03	4.14	4.03	4.10	1012195
2019-03-19	4.14	4.20	4.09	4.17	705010
2019-03-20	4.15	4.16	4.01	4.06	1204310
2019-03-21	4.04	4.05	3.87	3.98	1548867
2019-03-22	3.84	3.87	3.73	3.75	2384100
2019-03-25	3.75	3.83	3.74	3.82	903455
2019-03-26	3.86	3.92	3.85	3.88	577955
2019-03-27	3.76	3.77	3.61	3.62	1513957
2019-03-28	3.58	3.70	3.56	3.66	866375
2019-03-29	3.73	3.83	3.70	3.71	914060
2019-04-01	3.80	3.80	3.70	3.73	912242
2019-04-02	3.76	3.77	3.67	3.69	1140290
2019-04-03	3.75	3.76	3.66	3.68	1031002
2019-04-04	3.69	3.79	3.68	3.74	788822
2019-04-05	3.74	3.88	3.72	3.82	1906445
2019-04-08	3.94	3.97	3.91	3.95	1107422
2019-04-09	3.86	3.95	3.84	3.91	949052
2019-04-10	3.90	3.93	3.87	3.89	620007
2019-04-11	3.84	3.84	3.73	3.79	500900
2019-04-12	3.71	3.78	3.64	3.68	855245
2019-04-15	3.71	3.74	3.68	3.73	907807
2019-04-16	3.72	3.76	3.71	3.72	615547
2019-04-17	3.76	3.76	3.67	3.71	867187
2019-04-18	3.73	3.86	3.73	3.83	1422122
2019-04-22	3.86	3.93	3.84	3.88	1158412
2019-04-23	3.90	3.95	3.84	3.94	1169190
2019-04-24	3.92	3.92	3.84	3.87	1078240
2019-04-25	3.91	4.09	3.89	4.05	949307
2019-04-26	4.05	4.11	3.97	3.98	1585357
2019-04-29	4.02	4.11	3.99	4.06	1104072
2019-04-30	4.06	4.18	4.04	4.17	1065325
2019-05-01	4.16	4.26	4.11	4.11	793290
2019-05-02	4.09	4.21	4.08	4.20	1223765
2019-05-03	4.42	4.57	4.41	4.48	1307962
2019-05-06	4.45	4.58	4.44	4.55	1889125
2019-05-07	4.50	4.52	4.44	4.52	983455
2019-05-08	4.59	4.62	4.49	4.59	1727465
2019-05-09	4.52	4.64	4.50	4.62	1519280
2019-05-10	4.62	4.64	4.56	4.62	1477782
2019-05-13	4.53	4.54	4.42	4.44	1035082
2019-05-14	4.37	4.39	4.32	4.34	1344582
2019-05-15	4.31	4.62	4.29	4.48	1344525
2019-05-16	4.37	4.43	4.32	4.34	1063017
2019-05-17	4.31	4.37	4.21	4.26	1057657
2019-05-20	4.28	4.38	4.26	4.36	922905
2019-05-21	4.41	4.52	4.40	4.44	702622
2019-05-22	4.50	4.52	4.41	4.46	929775
2019-05-23	4.39	4.48	4.33	4.41	835812
2019-05-24	4.46	4.46	4.38	4.39	649942
2019-05-28	4.47	4.52	4.40	4.50	577807
2019-05-29	4.55	4.61	4.52	4.59	814592
2019-05-30	4.66	4.81	4.65	4.73	1404050
2019-05-31	4.74	4.90	4.73	4.86	1566285
2019-06-03	4.91	4.96	4.84	4.88	1080960
2019-06-04	4.87	4.96	4.84	4.96	720037
2019-06-05	4.96	5.09	4.92	4.94	1527677
2019-06-06	4.97	4.99	4.94	4.94	741787
2019-06-07	4.96	4.99	4.86	4.88	1458310
2019-06-10	4.82	4.91	4.79	4.91	1801352
2019-06-11	4.89	4.90	4.82	4.90	976740
2019-06-12	4.88	4.96	4.82	4.83	694260
2019-06-13	4.94	5.07	4.93	5.03	1132162
2019-06-14	5.03	5.06	4.93	4.96	1182185
2019-06-17	4.94	5.00	4.88	4.94	1295295
2019-06-18	5.02	5.08	4.93	4.96	1096175
2019-06-19	4.93	5.09	4.92	5.08	1084957
2019-06-20	5.14	5.29	5.14	5.23	1240360
2019-06-21	5.14	5.18	5.04	5.12	2518655
2019-06-24	5.09	5.11	4.96	5.07	1664745
2019-06-25	5.01	5.03	4.89	4.94	1942230
2019-06-26	4.96	4.98	4.89	4.96	1400687
2019-06-27	4.91	4.98	4.87	4.97	1240075
2019-06-28	5.03	5.12	5.02	5.08	1347030
2019-07-01	5.14	5.16	4.98	5.00	1001545
2019-07-02	4.98	4.99	4.87	4.95	1569112
2019-07-03	4.92	5.01	4.92	4.97	548132
2019-07-05	5.02	5.02	4.94	5.00	1883795
2019-07-08	5.02	5.06	4.98	5.01	1176767
2019-07-09	5.01	5.14	5.01	5.14	2299795
2019-07-10	5.15	5.28	5.12	5.28	2141260
2019-07-11	5.28	5.48	5.25	5.28	2189185
2019-07-12	5.32	5.34	5.23	5.27	1166162
2019-07-15	5.37	5.45	5.32	5.36	1849467
2019-07-16	5.37	5.40	5.30	5.38	1479882
2019-07-17	5.40	5.43	5.38	5.41	886162
2019-07-18	5.42	5.49	5.38	5.47	1283765
2019-07-19	5.38	5.41	5.24	5.26	1408470
2019-07-22	5.27	5.31	5.20	5.26	1428695
2019-07-23	5.24	5.30	5.18	5.27	1047282
2019-07-24	5.32	5.32	5.23	5.24	1216057
2019-07-25	5.22	5.23	5.12	5.15	1273787
2019-07-26	5.14	5.19	5.07	5.09	1040627
2019-07-29	5.04	5.05	4.94	5.00	999575
2019-07-30	5.00	5.13	5.00	5.12	963050
2019-07-31	5.16	5.26	5.12	5.16	2155702
2019-08-01	5.16	5.28	5.14	5.17	992115
2019-08-02	5.10	5.10	4.99	5.04	1185292
2019-08-05	4.90	4.94	4.82	4.87	1175872
2019-08-06	4.93	4.99	4.82	4.98	1040485
2019-08-07	4.92	5.04	4.86	5.04	776420
2019-08-08	5.12	5.26	5.09	5.24	1042287
2019-08-09	5.23	5.28	5.19	5.25	699887
2019-08-12	5.09	5.18	5.06	5.10	1169892
2019-08-13	5.08	5.20	5.04	5.18	778860
2019-08-14	5.06	5.12	4.94	4.97	725375
2019-08-15	5.03	5.06	4.82	4.91	1305475
2019-08-16	4.98	5.13	4.97	5.12	1084382
2019-08-19	5.24	5.28	5.16	5.18	1887962
2019-08-20	5.11	5.18	5.06	5.15	1459932
2019-08-21	5.21	5.26	5.14	5.19	1570867
2019-08-22	5.10	5.17	5.04	5.07	1080650
2019-08-23	4.99	5.06	4.83	4.86	1367017
2019-08-26	4.93	4.96	4.73	4.77	1694322
2019-08-27	4.78	4.83	4.66	4.70	3023050
2019-08-28	4.64	4.77	4.61	4.74	1993572
2019-08-29	4.78	4.91	4.73	4.84	971270
2019-08-30	4.96	5.14	4.95	5.10	1919982
2019-09-03	5.14	5.20	5.05	5.09	975425
2019-09-04	5.16	5.16	5.06	5.13	850565
2019-09-05	5.22	5.23	5.11	5.12	551992
2019-09-06	5.15	5.16	5.04	5.12	1798610
2019-09-09	5.10	5.12	4.87	4.88	960947
2019-09-10	4.78	4.85	4.74	4.85	654402
2019-09-11	4.90	4.96	4.88	4.93	519672
2019-09-12	5.01	5.05	4.96	5.01	471110
2019-09-13	4.96	4.99	4.86	4.88	581055
2019-09-16	4.82	4.92	4.82	4.86	832065
2019-09-17	4.81	4.98	4.80	4.96	604960
2019-09-18	4.95	4.99	4.86	4.90	632575
2019-09-19	4.94	5.04	4.92	5.00	906530
2019-09-20	4.95	4.98	4.90	4.95	1628465
2019-09-23	4.89	4.93	4.87	4.90	531677
2019-09-24	4.92	4.92	4.85	4.87	710087
2019-09-25	4.78	4.84	4.73	4.82	905127
2019-09-26	4.87	4.87	4.74	4.83	577815
2019-09-27	4.80	4.81	4.72	4.73	571152
2019-09-30	4.75	4.83	4.74	4.80	413142
2019-10-01	4.66	4.76	4.65	4.74	1854337
2019-10-02	4.71	4.75	4.65	4.73	1448007
2019-10-03	4.77	4.88	4.72	4.84	554090
2019-10-04	4.84	4.96	4.83	4.96	551795
2019-10-07	4.94	4.97	4.79	4.82	772950
2019-10-08	4.83	4.90	4.81	4.82	805380
2019-10-09	4.89	4.93	4.85	4.90	420005
2019-10-10	4.84	4.87	4.79	4.82	1688560
2019-10-11	4.81	4.95	4.81	4.90	554720
2019-10-14	4.88	4.90	4.83	4.84	424850
2019-10-15	4.90	4.90	4.76	4.77	579210
2019-10-16	4.71	4.90	4.71	4.89	702402
2019-10-17	4.96	5.03	4.92	4.95	1183732
2019-10-18	4.94	5.03	4.91	5.03	2034872
2019-10-21	4.93	5.07	4.92	5.07	987365
2019-10-22	5.04	5.22	5.04	5.15	1267120
2019-10-23	5.13	5.27	5.13	5.26	987470
2019-10-24	5.33	5.37	5.28	5.36	2092075
2019-10-25	5.33	5.38	5.31	5.34	1070417
2019-10-28	5.32	5.35	5.23	5.30	940327
2019-10-29	5.29	5.34	5.24	5.28	813065
2019-10-30	5.27	5.46	5.25	5.45	1118025
2019-10-31	5.49	5.56	5.44	5.52	1126577
2019-11-01	5.55	5.71	5.55	5.70	1439127
2019-11-04	5.70	5.71	5.52	5.53	1355115
2019-11-05	5.46	5.49	5.39	5.47	955755
2019-11-06	5.37	5.44	5.32	5.38	1027237
2019-11-07	5.38	5.42	5.34	5.35	1081152
2019-11-08	5.27	5.36	5.22	5.26	958860
2019-11-11	5.23	5.29	5.22	5.28	655432
2019-11-12	5.36	5.39	5.30	5.38	1243632
2019-11-13	5.62	5.68	5.55	5.61	1795392
2019-11-14	5.64	5.65	5.56	5.58	2149220
2019-11-15	5.59	5.73	5.59	5.73	619682
2019-11-18	5.56	5.58	5.44	5.46	1244435
2019-11-19	5.47	5.61	5.42	5.58	4004285
2019-11-20	5.55	5.70	5.55	5.70	1485300
2019-11-21	5.72	5.84	5.70	5.80	1491405
2019-11-22	5.80	5.83	5.77	5.81	992522
2019-11-25	5.84	5.85	5.80	5.81	625895
2019-11-26	5.70	5.72	5.61	5.69	1596342
2019-11-27	5.67	5.78	5.62	5.77	702855
2019-11-29	5.87	5.89	5.83	5.84	599342
2019-12-02	5.98	6.00	5.84	5.92	828155
2019-12-03	5.94	5.96	5.87	5.90	663047
2019-12-04	5.93	5.98	5.89	5.94	644207
2019-12-05	5.96	6.06	5.96	6.01	2009585
2019-12-06	6.16	6.28	6.08	6.24	2129297
2019-12-09	6.28	6.32	6.27	6.29	938532
2019-12-10	6.26	6.26	6.20	6.21	1555767
2019-12-11	6.30	6.34	6.26	6.32	2520982
2019-12-12	6.32	6.35	6.24	6.28	1496747
2019-12-13	6.29	6.41	6.29	6.35	1776352
2019-12-16	6.51	6.54	6.46	6.49	1862760
2019-12-17	6.47	6.50	6.42	6.47	2044260
2019-12-18	6.54	6.55	6.46	6.48	2235455
2019-12-19	6.64	6.76	6.58	6.67	3573280
2019-12-20	6.71	6.81	6.68	6.74	2173680
2019-12-23	6.85	6.85	6.77	6.78	2305767
2019-12-24	6.75	6.77	6.72	6.76	361915
2019-12-26	6.51	6.60	6.48	6.60	1150102
2019-12-27	6.54	6.63	6.53	6.60	1304090
2019-12-30	6.69	6.87	6.67	6.81	1969950
2019-12-31	6.82	6.83	6.74	6.78	637415
2020-01-02	6.76	6.78	6.68	6.76	1065840
2020-01-03	6.72	6.74	6.63	6.71	1408392
2020-01-06	6.80	6.86	6.73	6.75	2496450
2020-01-07	6.67	6.74	6.59	6.73	1971545
2020-01-08	6.69	6.74	6.64	6.70	1994962
2020-01-09	6.72	6.87	6.66	6.87	1786757
2020-01-10	6.94	7.06	6.92	6.93	2330397
2020-01-13	6.96	7.10	6.95	7.10	1554630
2020-01-14	7.18	7.22	7.11	7.18	1910395
2020-01-15	7.12	7.19	7.08	7.16	1592307
2020-01-16	7.05	7.08	6.94	6.97	1597950
2020-01-17	7.00	7.15	6.97	7.09	1384392
2020-01-21	7.19	7.19	7.05	7.07	2049537
2020-01-22	7.12	7.14	7.03	7.09	1104597
2020-01-23	7.09	7.18	7.05	7.14	1002672
2020-01-24	7.20	7.22	7.08	7.14	932102
2020-01-27	7.00	7.08	6.95	6.98	2268867
2020-01-28	7.00	7.16	6.98	7.14	2148525
2020-01-29	7.17	7.17	7.04	7.08	1105487
2020-01-30	6.86	6.94	6.76	6.93	1414505
2020-01-31	6.82	6.91	6.80	6.83	1540012
2020-02-03	7.12	7.13	6.98	7.01	2245360
2020-02-04	7.24	7.26	7.02	7.06	3245942
2020-02-05	7.22	7.23	6.99	7.07	1880372
2020-02-06	7.04	7.04	6.92	6.95	1230697
2020-02-07	6.99	6.99	6.80	6.81	1115705
2020-02-10	6.74	6.78	6.58	6.66	2385240
2020-02-11	6.77	6.90	6.75	6.82	1977625
2020-02-12	6.93	7.11	6.88	7.07	2019900
2020-02-13	7.12	7.24	7.07	7.17	1345975
2020-02-14	7.18	7.20	6.99	7.06	1033837
2020-02-18	7.08	7.10	7.04	7.05	1093397
2020-02-19	7.08	7.18	7.00	7.18	1220905
2020-02-20	7.02	7.04	6.84	6.93	3493605
2020-02-21	6.87	7.08	6.85	7.00	2268262
2020-02-24	6.80	6.80	6.67	6.71	945020
2020-02-25	6.74	6.75	6.58	6.60	1063150
2020-02-26	6.66	6.76	6.46	6.46	2449880
2020-02-27	6.36	6.67	6.34	6.40	2704705
2020-02-28	6.18	6.38	6.04	6.34	2939342
2020-03-02	6.45	6.64	6.44	6.57	2762187
2020-03-03	6.59	6.80	6.38	6.43	2816945
2020-03-04	6.64	6.74	6.58	6.68	2122830
2020-03-05	6.58	6.61	6.29	6.34	2218477
2020-03-06	5.90	6.07	5.82	5.99	2593695
2020-03-09	5.32	5.44	5.20	5.20	1238855
2020-03-10	5.69	5.72	5.37	5.68	1836735
2020-03-11	5.58	5.61	4.92	5.14	2305460
2020-03-12	4.63	4.69	4.12	4.30	2341120
2020-03-13	4.88	5.00	4.44	4.92	2158122
2020-03-16	4.26	4.67	4.17	4.33	1560787
2020-03-17	4.50	4.68	4.32	4.66	1417952
2020-03-18	4.19	4.35	3.60	3.88	1146152
2020-03-19	3.75	4.11	3.56	3.99	907780
2020-03-20	4.41	4.44	3.87	3.93	4311457
2020-03-23	3.88	3.91	3.32	3.35	1603290
2020-03-24	3.58	3.81	3.42	3.52	1118797
2020-03-25	3.55	3.84	3.31	3.79	4790912
2020-03-26	4.10	4.68	4.05	4.40	1888222
2020-03-27	4.08	4.26	3.94	3.99	2988702
2020-03-30	4.05	4.11	3.95	4.04	1036845
2020-03-31	4.12	4.27	4.05	4.16	2264517
2020-04-01	3.94	4.06	3.88	3.96	2983245
2020-04-02	4.00	4.09	3.82	3.96	2571395
2020-04-03	3.94	3.96	3.66	3.73	3118695
2020-04-06	3.95	4.16	3.90	4.11	1645952
2020-04-07	4.42	4.43	4.21	4.28	2565512
2020-04-08	4.16	4.38	4.06	4.24	2047447
2020-04-09	4.37	4.48	4.27	4.45	2161112
2020-04-13	4.38	4.40	4.20	4.35	2208747
2020-04-14	4.44	4.56	4.42	4.55	1282097
2020-04-15	4.44	4.57	4.40	4.42	1500552
2020-04-16	4.44	4.45	4.30	4.37	1225837
2020-04-17	4.41	4.44	4.30	4.36	1420670
2020-04-20	4.30	4.38	4.25	4.30	1193270
2020-04-21	4.21	4.25	4.08	4.18	770712
2020-04-22	4.28	4.49	4.26	4.41	1483105
2020-04-23	4.34	4.40	4.19	4.23	1952522
2020-04-24	4.06	4.07	3.71	3.74	2566372
2020-04-27	3.86	3.96	3.80	3.86	1608977
2020-04-28	4.03	4.18	4.01	4.10	3141125
2020-04-29	4.12	4.25	4.12	4.19	2250855
2020-04-30	4.09	4.15	4.07	4.10	2308250
2020-05-01	4.01	4.01	3.84	3.94	1072792
2020-05-04	3.92	4.05	3.88	4.04	2708745
2020-05-05	4.09	4.14	4.01	4.06	889795
2020-05-06	4.02	4.06	3.88	3.91	1389817
2020-05-07	3.78	3.84	3.64	3.72	2666562
2020-05-08	3.73	3.87	3.72	3.85	1917390
2020-05-11	3.76	3.86	3.67	3.79	1383000
2020-05-12	3.92	4.08	3.74	3.75	1665995
2020-05-13	3.80	3.85	3.67	3.70	1876795
2020-05-14	3.61	3.86	3.54	3.86	2239742
2020-05-15	3.90	3.99	3.78	3.91	1517425
2020-05-18	3.99	4.18	3.99	4.14	1568727
2020-05-19	4.11	4.20	4.01	4.01	1649812
2020-05-20	4.16	4.16	4.02	4.03	1218605
2020-05-21	4.13	4.32	4.12	4.27	1558640
2020-05-22	4.27	4.32	4.18	4.25	1317045
2020-05-26	4.76	4.77	4.52	4.57	2750287
2020-05-27	4.74	4.83	4.64	4.79	1983910
2020-05-28	4.80	4.82	4.63	4.71	1688672
2020-05-29	4.79	4.89	4.66	4.76	2534645
2020-06-01	4.76	4.87	4.62	4.66	1762605
2020-06-02	4.77	4.97	4.71	4.94	1570255
2020-06-03	5.22	5.26	5.11	5.12	2443555
2020-06-04	5.18	5.22	5.00	5.06	1781515
2020-06-05	5.27	5.34	5.15	5.17	2564842
2020-06-08	5.24	5.62	5.24	5.61	1320952
2020-06-09	5.43	5.56	5.38	5.50	2068815
2020-06-10	5.50	5.51	5.28	5.33	1454897
2020-06-11	5.17	5.17	4.85	4.90	929095
2020-06-12	5.08	5.20	4.98	5.08	2021725
2020-06-15	4.83	5.03	4.80	4.96	1429710
2020-06-16	5.08	5.12	4.92	4.93	1336327
2020-06-17	5.02	5.13	4.96	5.04	1278195
2020-06-18	4.95	5.01	4.86	4.90	1134322
2020-06-19	4.94	5.00	4.90	4.90	1793240
2020-06-22	5.06	5.10	4.91	4.94	1013752
2020-06-23	5.05	5.05	4.88	4.93	782752
2020-06-24	4.86	4.88	4.63	4.69	1389235
2020-06-25	4.72	4.72	4.60	4.71	1170162
2020-06-26	4.55	4.57	4.45	4.46	980687
2020-06-29	4.55	4.56	4.44	4.52	812452
2020-06-30	4.49	4.54	4.43	4.54	1058637
2020-07-01	4.58	4.66	4.57	4.62	916625
2020-07-02	4.60	4.62	4.38	4.41	1928240
2020-07-06	4.66	4.71	4.62	4.68	1523285
2020-07-07	4.64	4.69	4.56	4.58	1601315
2020-07-08	4.65	4.68	4.59	4.64	1340997
2020-07-09	4.80	4.83	4.61	4.63	1469182
2020-07-10	4.56	4.62	4.52	4.56	1257310
2020-07-13	4.51	4.57	4.46	4.47	1332102
2020-07-14	4.44	4.50	4.40	4.47	1325487
2020-07-15	4.53	4.58	4.48	4.54	1146220
2020-07-16	4.57	4.63	4.56	4.59	1135805
2020-07-17	4.66	4.78	4.61	4.70	1396942
2020-07-20	4.79	4.82	4.68	4.69	1468122
2020-07-21	4.74	4.82	4.69	4.76	1238135
2020-07-22	4.82	4.91	4.77	4.88	866122
2020-07-23	4.91	4.94	4.82	4.84	1761037
2020-07-24	4.76	4.88	4.73	4.80	1374972
2020-07-27	4.87	5.06	4.84	5.01	1588460
2020-07-28	4.99	5.11	4.99	5.05	1321682
2020-07-29	5.06	5.10	4.98	5.01	2018662
2020-07-30	5.04	5.19	4.99	5.18	1873365
2020-07-31	5.14	5.16	5.02	5.02	1905937
2020-08-03	4.94	4.96	4.74	4.75	1922345
2020-08-04	4.69	4.73	4.56	4.58	2514930
2020-08-05	4.61	4.64	4.52	4.54	2346022
2020-08-06	4.56	4.74	4.54	4.70	1461345
2020-08-07	4.64	4.66	4.51	4.54	1546817
2020-08-10	4.55	4.58	4.47	4.48	926790
2020-08-11	4.54	4.58	4.48	4.49	1423282
2020-08-12	4.45	4.48	4.33	4.38	1408220
2020-08-13	4.45	4.52	4.40	4.41	1197480
2020-08-14	4.36	4.52	4.34	4.49	1300340
2020-08-17	4.48	4.49	4.26	4.30	1633002
2020-08-18	4.41	4.46	4.37	4.45	1344997
2020-08-19	4.48	4.48	4.39	4.42	1372560
2020-08-20	4.25	4.36	4.20	4.34	1111285
2020-08-21	4.36	4.48	4.33	4.44	1468845
2020-08-24	4.48	4.54	4.45	4.52	865282
2020-08-25	4.54	4.72	4.49	4.69	1483267
2020-08-26	4.73	4.75	4.52	4.56	1464357
2020-08-27	4.58	4.63	4.51	4.56	1133375
2020-08-28	4.66	4.79	4.64	4.76	2240512
2020-08-31	4.68	4.69	4.52	4.52	970687
2020-09-01	4.64	4.71	4.62	4.67	896800
2020-09-02	4.68	4.79	4.64	4.78	1290940
2020-09-03	4.86	4.92	4.72	4.80	1304320
2020-09-04	4.78	4.84	4.70	4.78	1368612
2020-09-08	4.70	4.82	4.68	4.75	913482
2020-09-09	4.88	5.08	4.86	4.99	1300715
2020-09-10	5.05	5.05	4.80	4.82	2209295
2020-09-11	4.83	4.84	4.68	4.70	838017
2020-09-14	4.76	4.89	4.74	4.88	632370
2020-09-15	4.94	4.98	4.88	4.90	1124720
2020-09-16	4.95	5.05	4.92	4.96	1462590
2020-09-17	4.98	5.07	4.95	5.02	941417
2020-09-18	4.99	4.99	4.71	4.71	1178642
2020-09-21	4.60	4.80	4.58	4.74	1356175
2020-09-22	4.83	4.85	4.64	4.68	945175
2020-09-23	4.67	4.71	4.52	4.53	1743497
2020-09-24	4.57	4.84	4.53	4.74	1816587
2020-09-25	4.62	4.67	4.50	4.61	4124465
2020-09-28	4.62	4.63	4.34	4.38	1446312
2020-09-29	4.32	4.42	4.28	4.38	1574697
2020-09-30	4.39	4.45	4.32	4.41	1271605
2020-10-01	4.37	4.40	4.26	4.39	1643732
2020-10-02	4.37	4.44	4.31	4.36	1592065
2020-10-05	4.36	4.53	4.32	4.49	1429325
2020-10-06	4.55	4.64	4.44	4.50	1752462
2020-10-07	4.50	4.52	4.41	4.50	2256765
2020-10-08	4.52	4.65	4.49	4.65	2496815
2020-10-09	4.69	4.79	4.66	4.70	1293227
2020-10-12	4.70	4.74	4.55	4.70	937945
2020-10-13	4.61	4.67	4.56	4.63	1041620
2020-10-14	4.69	4.78	4.66	4.73	1038087
2020-10-15	4.66	4.80	4.66	4.79	988897
2020-10-16	4.76	4.78	4.62	4.64	3694880
2020-10-19	4.63	4.67	4.56	4.58	1392985
2020-10-20	4.56	4.67	4.52	4.60	1088200
2020-10-21	4.61	4.66	4.59	4.61	1457505
2020-10-22	4.64	4.78	4.63	4.75	1379242
2020-10-23	4.77	4.78	4.70	4.71	727317
2020-10-26	4.75	4.87	4.74	4.79	967910
2020-10-27	4.74	4.77	4.64	4.65	677620
2020-10-28	4.52	4.58	4.45	4.46	1002692
2020-10-29	4.34	4.46	4.29	4.45	1066712
2020-10-30	4.38	4.39	4.26	4.32	1015245
2020-11-02	4.36	4.44	4.30	4.36	729052
2020-11-03	4.51	4.55	4.42	4.52	1361095
2020-11-04	4.61	4.73	4.59	4.60	4204792
2020-11-05	4.78	4.81	4.71	4.77	4673560
2020-11-06	4.80	5.07	4.78	5.04	3204012
2020-11-09	5.26	5.28	5.09	5.14	2081287
2020-11-10	5.06	5.20	5.06	5.17	1793307
2020-11-11	4.97	5.07	4.87	4.93	2279935
2020-11-12	4.90	4.98	4.75	4.81	1355387
2020-11-13	4.93	5.01	4.89	5.00	2074437
2020-11-16	5.12	5.13	5.03	5.09	1528217
2020-11-17	5.04	5.22	5.04	5.19	2368542
2020-11-18	5.24	5.25	5.08	5.10	1707765
2020-11-19	5.09	5.20	5.08	5.14	1236442
2020-11-20	5.04	5.06	4.94	4.98	1129705
2020-11-23	5.02	5.02	4.89	4.93	1105462
2020-11-24	4.94	5.07	4.92	5.07	1865322
2020-11-25	5.13	5.23	5.11	5.20	2074720
2020-11-27	5.10	5.19	5.10	5.17	1067097
2020-11-30	5.20	5.32	5.11	5.11	2860940
2020-12-01	5.17	5.41	5.12	5.41	2139910
2020-12-02	5.36	5.46	5.30	5.40	1719650
2020-12-03	5.42	5.55	5.38	5.43	1390675
2020-12-04	5.44	5.53	5.42	5.47	1100450
2020-12-07	5.53	5.68	5.50	5.55	1239100
2020-12-08	5.47	5.51	5.37	5.43	1016477
2020-12-09	5.40	5.46	5.32	5.38	1923217
2020-12-10	5.40	5.59	5.39	5.53	1347552
2020-12-11	5.54	5.78	5.54	5.72	1090187
2020-12-14	5.78	5.81	5.61	5.62	675222
2020-12-15	5.61	5.69	5.54	5.66	923555
2020-12-16	5.65	5.72	5.61	5.70	870945
2020-12-17	5.75	5.80	5.63	5.70	1195262
2020-12-18	5.65	5.74	5.62	5.69	1932172
2020-12-21	5.54	5.63	5.51	5.59	1241442
2020-12-22	5.62	5.67	5.55	5.63	938885
2020-12-23	5.71	5.79	5.71	5.72	811685
2020-12-24	5.71	5.87	5.70	5.86	651095
2020-12-28	5.86	5.86	5.76	5.56	1010950
2020-12-29	5.63	5.66	5.57	5.58	968485
2020-12-30	5.66	5.78	5.61	5.73	1309255
2020-12-31	5.72	5.74	5.67	5.72	446427
2021-01-04	5.80	5.82	5.56	5.58	1219915
2021-01-05	5.45	5.57	5.41	5.56	1564737
2021-01-06	5.32	5.63	5.28	5.50	2568462
2021-01-07	5.41	5.44	5.22	5.24	2440877
2021-01-08	5.42	5.48	5.34	5.44	2014747
2021-01-11	5.30	5.32	4.99	5.06	2103487
2021-01-12	4.93	5.08	4.90	5.05	2158765
2021-01-13	5.01	5.02	4.92	4.93	1238025
2021-01-14	5.04	5.22	5.00	5.16	1401345
2021-01-15	5.05	5.12	4.99	5.00	1361977
2021-01-19	4.94	4.95	4.80	4.86	1045350
2021-01-20	4.90	4.91	4.83	4.88	1526552
2021-01-21	4.96	5.00	4.84	4.99	2997365
2021-01-22	4.80	4.83	4.71	4.82	2463367
2021-01-25	4.84	4.84	4.66	4.73	1095612
2021-01-26	4.86	4.90	4.78	4.79	1186497
2021-01-27	4.80	4.94	4.71	4.81	1631580
2021-01-28	4.82	4.91	4.80	4.90	1658155
2021-01-29	4.84	4.87	4.78	4.81	2499402
2021-02-01	4.77	4.80	4.68	4.79	1730507
2021-02-02	4.96	5.00	4.93	4.97	1344050
2021-02-03	4.98	5.02	4.89	4.92	1280037
2021-02-04	4.90	5.00	4.86	4.94	1844020
2021-02-05	4.94	5.12	4.94	5.09	2553417
2021-02-08	5.05	5.17	5.02	5.06	1935630
2021-02-09	4.95	5.01	4.92	4.98	1438615
2021-02-10	4.97	4.99	4.91	4.96	1224580
2021-02-11	5.04	5.09	5.00	5.04	1321102
2021-02-12	4.97	4.99	4.92	4.92	1283240
2021-02-16	4.95	4.99	4.85	4.88	1309087
2021-02-17	4.88	4.92	4.83	4.90	1806527
2021-02-18	4.78	4.80	4.63	4.63	1814420
2021-02-19	4.72	4.72	4.60	4.69	1951910
2021-02-22	4.44	4.53	4.37	4.42	3664057
2021-02-23	4.47	4.63	4.44	4.50	3048512
2021-02-24	4.56	4.63	4.52	4.57	2707040
2021-02-25	4.52	4.57	4.34	4.36	2328352
2021-02-26	4.40	4.41	4.24	4.25	2336787
2021-03-01	4.23	4.36	4.20	4.25	2438252
2021-03-02	4.17	4.35	4.13	4.30	2083367
2021-03-03	4.22	4.34	4.07	4.29	3772667
2021-03-04	4.41	4.57	4.38	4.41	3246107
2021-03-05	4.39	4.39	4.28	4.34	2318870
2021-03-08	4.24	4.34	4.11	4.15	4083570
2021-03-09	4.09	4.22	4.07	4.15	2970320
2021-03-10	4.22	4.38	4.19	4.32	2324777
2021-03-11	4.40	4.51	4.36	4.43	2021005
2021-03-12	4.45	4.54	4.40	4.50	2275955
2021-03-15	4.50	5.08	4.46	5.04	9951820
2021-03-16	5.03	5.28	5.00	5.11	6372055
2021-03-17	5.04	5.24	4.99	5.14	7376847
2021-03-18	5.40	5.44	5.00	5.08	2570442
2021-03-19	5.24	5.34	4.84	5.24	9730826
2021-03-22	5.32	5.32	5.12	5.32	2774898
2021-03-23	5.20	5.28	5.16	5.16	1308110
2021-03-24	5.24	5.24	4.80	4.80	2454787
2021-03-25	4.84	4.92	4.72	4.80	4182403
2021-03-26	4.92	4.92	4.80	4.92	1633795
2021-03-29	4.96	5.00	4.88	4.92	696355
2021-03-30	4.92	4.96	4.88	4.96	1395174
2021-03-31	5.00	5.12	4.92	4.62	4014841
2021-04-01	4.68	4.68	4.48	4.48	5457533
2021-04-05	4.48	4.56	4.32	4.52	4952074
2021-04-06	4.52	4.56	4.40	4.48	1912912
2021-04-07	4.56	4.60	4.44	4.56	3217979
2021-04-08	4.52	4.56	4.36	4.48	2802255
2021-04-09	4.44	4.48	4.28	4.44	3544649
2021-04-12	4.44	4.52	4.36	4.36	2380112
2021-04-13	4.40	4.56	4.36	4.48	4429422
2021-04-14	4.56	4.79	4.44	4.52	4390874
2021-04-15	4.64	4.68	4.40	4.40	3455777
2021-04-16	4.44	4.60	4.32	4.52	33149559
2021-04-19	4.60	4.60	4.32	4.48	2709609
2021-04-20	4.48	4.68	4.44	4.56	1545376
2021-04-21	4.60	4.64	4.44	4.52	1026296
2021-04-22	4.56	4.64	4.48	4.60	1036519
2021-04-23	4.64	4.72	4.56	4.68	1189770
2021-04-26	4.72	4.72	4.52	4.56	694816
2021-04-27	4.56	4.60	4.52	4.52	474375
2021-04-28	4.80	4.84	4.50	4.62	1888602
2021-04-29	4.62	4.62	4.41	4.41	1909433
2021-04-30	4.41	4.50	4.21	4.35	1948565
2021-05-03	4.35	4.36	4.20	4.26	2242448
2021-05-04	4.25	4.28	4.17	4.23	3423890
2021-05-05	4.30	4.32	4.21	4.29	943243
2021-05-06	4.38	4.43	4.34	4.37	978307
2021-05-07	4.46	4.54	4.41	4.45	2600475
2021-05-10	4.48	4.50	4.37	4.40	857493
2021-05-11	4.30	4.46	4.29	4.43	1135513
2021-05-12	4.40	4.41	4.16	4.16	1050633
2021-05-13	4.22	4.37	4.19	4.26	1434647
2021-05-14	4.31	4.35	4.30	4.34	717437
2021-05-17	4.30	4.39	4.30	4.36	640536
2021-05-18	4.38	4.46	4.36	4.43	459806
2021-05-19	4.40	4.49	4.40	4.43	522163
2021-05-20	4.44	4.48	4.42	4.46	511755
2021-05-21	4.48	4.49	4.38	4.42	507050
2021-05-24	4.43	4.51	4.43	4.50	713958
2021-05-25	4.56	4.57	4.46	4.46	780073
2021-05-26	4.50	4.55	4.47	4.52	851820
2021-05-27	4.54	4.58	4.48	4.50	1394833
2021-05-28	4.64	4.77	4.63	4.77	1247012
2021-06-01	4.79	4.83	4.76	4.76	501357
2021-06-02	4.78	4.92	4.78	4.91	716127
2021-06-03	4.84	4.90	4.60	4.70	1050390
2021-06-04	4.88	4.92	4.82	4.92	1367743
2021-06-07	4.91	4.94	4.84	4.85	897930
2021-06-08	4.85	4.86	4.81	4.81	456091
2021-06-09	4.84	4.86	4.78	4.80	481685
2021-06-10	4.81	4.86	4.76	4.82	495905
2021-06-11	4.85	4.85	4.73	4.78	683663
2021-06-14	4.87	4.97	4.86	4.92	1087543
2021-06-15	4.97	4.98	4.87	4.92	670528
2021-06-16	4.94	5.00	4.86	4.86	939092
2021-06-17	4.90	4.96	4.82	4.83	990680
2021-06-18	4.95	4.97	4.68	4.69	4386743
2021-06-21	4.79	4.84	4.77	4.83	1408208
2021-06-22	4.82	4.90	4.78	4.88	920380
2021-06-23	4.91	4.94	4.87	4.88	525355
2021-06-24	4.94	4.96	4.90	4.94	383132
2021-06-25	4.94	4.94	4.79	4.81	604861
2021-06-28	4.82	4.83	4.73	4.78	679625
2021-06-29	4.75	4.78	4.65	4.66	999723
2021-06-30	4.61	4.66	4.54	4.62	1309921
2021-07-01	4.66	4.67	4.54	4.55	852103
2021-07-02	4.64	4.66	4.54	4.60	740146
2021-07-06	4.58	4.58	4.46	4.51	777732
2021-07-07	4.54	4.54	4.43	4.52	707456
2021-07-08	4.43	4.46	4.35	4.37	1075906
2021-07-09	4.38	4.42	4.31	4.42	1074173
2021-07-12	4.43	4.56	4.43	4.55	1506855
2021-07-13	4.53	4.55	4.46	4.47	964685
2021-07-14	4.59	4.63	4.54	4.57	838527
2021-07-15	4.58	4.62	4.50	4.54	971036
2021-07-16	4.54	4.60	4.53	4.60	2371642
2021-07-19	4.50	4.54	4.41	4.46	885670
2021-07-20	4.42	4.49	4.40	4.46	635333
2021-07-21	4.46	4.54	4.42	4.51	643848
2021-07-22	4.54	4.61	4.50	4.58	563020
2021-07-23	4.60	4.62	4.50	4.52	583352
2021-07-26	4.50	4.58	4.50	4.56	356750
2021-07-27	4.55	4.62	4.53	4.59	432680
2021-07-28	4.63	4.70	4.60	4.69	525333
2021-07-29	4.74	4.78	4.70	4.75	461683
2021-07-30	4.70	4.78	4.55	4.56	504622
2021-08-02	4.68	4.82	4.68	4.71	1196857
2021-08-03	4.68	4.74	4.57	4.71	714072
2021-08-04	4.79	4.82	4.66	4.76	828085
2021-08-05	4.82	4.89	4.72	4.73	827078
2021-08-06	4.84	4.88	4.75	4.84	839285
2021-08-09	4.83	4.98	4.77	4.94	708526
2021-08-10	4.95	4.95	4.87	4.90	415166
2021-08-11	4.89	4.98	4.83	4.94	644297
2021-08-12	4.78	4.85	4.73	4.79	734835
2021-08-13	4.70	4.74	4.66	4.73	457586
2021-08-16	4.74	4.82	4.68	4.70	489437
2021-08-17	4.65	4.70	4.57	4.64	1141691
2021-08-18	4.61	4.70	4.56	4.62	1138656
2021-08-19	4.55	4.73	4.53	4.69	1272307
2021-08-20	4.68	4.83	4.65	4.82	796211
2021-08-23	4.84	4.84	4.74	4.78	616648
2021-08-24	4.81	4.94	4.81	4.91	933695
2021-08-25	4.91	4.97	4.86	4.94	844775
2021-08-26	4.95	4.95	4.86	4.89	495816
2021-08-27	4.83	4.96	4.79	4.95	473800
2021-08-30	4.88	4.99	4.86	4.97	432523
2021-08-31	4.98	5.05	4.94	5.04	569395
2021-09-01	5.17	5.33	5.17	5.21	781497
2021-09-02	5.20	5.31	5.17	5.19	560783
2021-09-03	5.19	5.24	5.12	5.16	554147
2021-09-07	5.25	5.34	5.20	5.26	877701
2021-09-08	5.19	5.20	4.91	4.93	997616
2021-09-09	4.93	5.18	4.87	5.10	1545461
2021-09-10	5.19	5.26	5.10	5.12	908093
2021-09-13	5.23	5.23	5.16	5.18	1544185
2021-09-14	5.23	5.26	5.16	5.19	993352
2021-09-15	5.18	5.18	5.00	5.07	707231
2021-09-16	5.04	5.05	4.93	4.95	901771
2021-09-17	4.92	4.95	4.79	4.92	1560112
2021-09-20	4.98	5.14	4.98	5.05	1374827
2021-09-21	5.11	5.21	5.05	5.14	668307
2021-09-22	5.20	5.35	5.16	5.27	723211
2021-09-23	5.30	5.34	5.23	5.32	869286
2021-09-24	5.25	5.30	5.20	5.26	1262755
2021-09-27	5.30	5.39	5.20	5.25	642151
2021-09-28	5.21	5.22	5.10	5.14	810273
2021-09-29	5.17	5.30	5.16	5.22	1206971
2021-09-30	5.26	5.32	5.19	4.82	1513251
2021-10-01	4.88	4.94	4.83	4.92	1742900
2021-10-04	4.84	4.86	4.69	4.71	756687
2021-10-05	4.69	4.70	4.61	4.64	723437
2021-10-06	4.57	4.63	4.49	4.63	1662942
2021-10-07	4.61	4.63	4.50	4.54	1869807
2021-10-08	4.60	4.70	4.54	4.66	1563792
2021-10-11	4.63	4.66	4.46	4.48	3748087
2021-10-12	4.49	4.54	4.46	4.52	1228645
2021-10-13	4.51	4.60	4.47	4.58	1191675
2021-10-14	4.58	4.62	4.55	4.60	1200272
2021-10-15	4.62	4.76	4.61	4.75	8415702
2021-10-18	4.66	4.78	4.60	4.78	1122931
2021-10-19	4.68	4.74	4.58	4.61	849400
2021-10-20	4.64	4.68	4.59	4.66	1339536
2021-10-21	4.54	4.54	4.28	4.38	1797335
2021-10-22	4.29	4.30	4.11	4.27	2138435
2021-10-25	4.29	4.33	4.23	4.32	770311
2021-10-26	4.26	4.28	4.20	4.23	1006042
2021-10-27	4.28	4.32	4.22	4.28	964588
2021-10-28	4.20	4.23	4.14	4.20	1218532
2021-10-29	4.16	4.18	4.07	4.09	1035082
2021-11-01	4.08	4.13	4.05	4.12	988441
2021-11-02	4.11	4.12	4.01	4.06	977967
2021-11-03	4.06	4.24	4.05	4.22	1074783
2021-11-04	4.16	4.22	4.11	4.17	891151
2021-11-05	4.19	4.26	4.18	4.23	800213
2021-11-08	4.24	4.28	4.16	4.20	940211
2021-11-09	4.26	4.38	4.26	4.34	1335325
2021-11-10	4.47	4.50	4.38	4.43	2021653
2021-11-11	4.52	4.59	4.48	4.52	898048
2021-11-12	4.47	4.50	4.43	4.47	1776407
2021-11-15	4.50	4.50	4.44	4.46	740046
2021-11-16	4.43	4.45	4.35	4.38	937998
2021-11-17	4.33	4.35	4.27	4.32	1136270
2021-11-18	4.30	4.31	4.23	4.28	977363
2021-11-19	4.34	4.38	4.29	4.33	649371
2021-11-22	4.33	4.36	4.24	4.26	930892
2021-11-23	4.22	4.32	4.16	4.31	1136751
2021-11-24	4.31	4.31	4.23	4.26	1024856
2021-11-26	4.23	4.23	4.16	4.17	771736
2021-11-29	4.23	4.27	4.19	4.27	792558
2021-11-30	4.27	4.32	4.16	4.22	1951247
2021-12-01	4.23	4.31	4.18	4.22	1473457
2021-12-02	4.34	4.39	4.27	4.34	1574507
2021-12-03	4.37	4.40	4.21	4.25	1285646
2021-12-06	4.26	4.27	4.19	4.22	824105
2021-12-07	4.26	4.31	4.23	4.31	1165242
2021-12-08	4.38	4.49	4.38	4.46	1453305
2021-12-09	4.48	4.48	4.40	4.45	1183136
2021-12-10	4.44	4.50	4.44	4.48	1443858
2021-12-13	4.45	4.51	4.40	4.42	1820518
2021-12-14	4.42	4.47	4.36	4.39	1678832
2021-12-15	4.37	4.43	4.32	4.42	830782
2021-12-16	4.40	4.42	4.34	4.35	732433
2021-12-17	4.33	4.43	4.32	4.38	4699393
2021-12-20	4.34	4.34	4.23	4.29	1452571
2021-12-21	4.28	4.30	4.24	4.26	1261475
2021-12-22	4.26	4.34	4.24	4.34	629970
2021-12-23	4.33	4.35	4.27	4.35	1105027
2021-12-27	4.40	4.47	4.37	4.45	2455010
2021-12-28	4.46	4.47	4.41	4.47	444285
2021-12-29	4.48	4.48	4.38	4.40	465583
2021-12-30	4.47	4.52	4.44	4.44	999292
2021-12-31	4.44	4.51	4.44	4.50	1763273
2022-01-03	4.46	4.46	4.35	4.41	1060937
2022-01-04	4.36	4.44	4.35	4.36	497205
2022-01-05	4.38	4.38	4.23	4.23	871182
2022-01-06	4.22	4.25	4.16	4.16	1090117
2022-01-07	4.18	4.24	4.16	4.21	867528
2022-01-10	4.19	4.22	4.14	4.18	843326
2022-01-11	4.18	4.29	4.17	4.27	931311
2022-01-12	4.29	4.37	4.29	4.34	821530
2022-01-13	4.37	4.46	4.36	4.41	513088
2022-01-14	4.38	4.47	4.38	4.46	510098
2022-01-18	4.50	4.54	4.42	4.43	816168
2022-01-19	4.56	4.67	4.56	4.65	980702
2022-01-20	4.70	4.78	4.70	4.70	614288
2022-01-21	4.75	4.80	4.70	4.77	2210310
2022-01-24	4.75	4.77	4.66	4.72	836708
2022-01-25	4.75	4.89	4.74	4.87	1949165
2022-01-26	4.93	4.99	4.86	4.89	1085332
2022-01-27	4.97	5.01	4.94	4.98	739058
2022-01-28	5.02	5.08	5.01	5.06	553211
2022-01-31	5.15	5.26	5.11	5.25	600682
2022-02-01	5.25	5.30	5.24	5.27	714526
2022-02-02	5.29	5.34	5.18	5.26	695636
2022-02-03	5.25	5.35	5.24	5.31	655122
2022-02-04	5.28	5.31	5.24	5.29	696536
2022-02-07	5.24	5.32	5.24	5.31	668565
2022-02-08	5.28	5.30	5.26	5.26	504985
2022-02-09	5.26	5.38	5.26	5.38	683753
2022-02-10	5.39	5.47	5.35	5.35	1016985
2022-02-11	5.42	5.49	5.31	5.34	792771
2022-02-14	5.38	5.40	5.30	5.38	803352
2022-02-15	5.49	5.56	5.48	5.53	761076
2022-02-16	5.51	5.52	5.44	5.47	631108
2022-02-17	5.40	5.42	5.34	5.40	660930
2022-02-18	5.42	5.49	5.41	5.42	395668
2022-02-22	5.45	5.50	5.43	5.46	708003
2022-02-23	5.61	5.70	5.60	5.66	1049805
2022-02-24	5.36	5.38	5.25	5.34	1638467
2022-02-25	5.27	5.34	5.20	5.30	1408613
2022-02-28	5.29	5.30	5.16	5.25	765115
2022-03-01	5.23	5.36	5.19	5.22	955010
2022-03-02	5.22	5.42	5.14	5.38	1819291
2022-03-03	5.48	5.51	5.40	5.45	884747
2022-03-04	5.38	5.46	5.38	5.43	822165
2022-03-07	5.49	5.49	5.26	5.26	899775
2022-03-08	5.33	5.43	5.28	5.40	934581
2022-03-09	5.50	5.62	5.49	5.58	900562
2022-03-10	5.45	5.58	5.43	5.55	706962
2022-03-11	5.58	5.68	5.52	5.53	754033
2022-03-14	5.58	5.59	5.38	5.41	2761703
2022-03-15	5.38	5.42	5.33	5.38	1510091
2022-03-16	5.42	5.45	5.32	5.44	1777336
2022-03-17	5.50	5.67	5.42	5.67	1763257
2022-03-18	5.60	5.82	5.59	5.72	10714213
2022-03-21	5.82	5.94	5.80	5.93	1128665
2022-03-22	6.05	6.17	6.05	6.14	1461395
2022-03-23	6.06	6.14	5.98	6.02	1176251
2022-03-24	6.10	6.23	6.06	6.15	1654970
2022-03-25	6.13	6.18	6.08	6.17	1679547
2022-03-28	6.10	6.11	5.89	5.94	1804113
2022-03-29	5.97	6.10	5.93	6.05	1165826
2022-03-30	6.04	6.19	6.04	6.11	1949621
2022-03-31	6.14	6.27	6.14	6.26	1922396
2022-04-01	6.31	6.41	6.26	6.41	2196596
2022-04-04	6.47	6.52	6.32	6.37	1497001
2022-04-05	6.34	6.39	6.21	6.24	864762
2022-04-06	6.16	6.24	6.14	6.20	1007962
2022-04-07	6.16	6.17	6.08	6.13	903991
2022-04-08	6.12	6.14	6.02	6.11	1540897
2022-04-11	6.11	6.16	6.08	6.10	1987570
2022-04-12	6.22	6.26	6.12	6.14	1436200
2022-04-13	6.21	6.26	6.17	6.22	1808193
2022-04-14	6.15	6.30	6.12	6.30	2415457
2022-04-18	6.33	6.35	6.22	6.30	1414292
2022-04-19	6.24	6.26	6.09	6.17	1741122
2022-04-20	6.20	6.27	6.14	6.27	1929985
2022-04-21	6.29	6.32	6.07	6.08	1451051
2022-04-22	6.08	6.10	5.96	5.97	9188097
2022-04-25	5.97	6.03	5.82	5.99	1714716
2022-04-26	5.95	5.99	5.83	5.83	1277830
2022-04-27	5.94	6.00	5.90	5.94	1616846
2022-04-28	5.96	5.99	5.86	5.96	763328
2022-04-29	6.10	6.13	5.79	5.38	967098
2022-05-02	5.30	5.31	5.10	5.15	1646570
2022-05-03	5.26	5.31	5.23	5.24	1099813
2022-05-04	5.15	5.30	5.09	5.27	1118457
2022-05-05	5.21	5.22	5.04	5.10	1220455
2022-05-06	5.10	5.13	5.03	5.07	1110623
2022-05-09	5.00	5.08	4.97	4.98	983548
2022-05-10	5.07	5.12	4.99	5.06	991108
2022-05-11	5.06	5.16	5.02	5.03	1051197
2022-05-12	5.01	5.20	5.00	5.17	646657
2022-05-13	5.19	5.48	5.19	5.47	881640
2022-05-16	5.46	5.56	5.42	5.46	882117
2022-05-17	5.59	5.70	5.56	5.69	1004538
2022-05-18	5.71	5.79	5.62	5.63	915228
2022-05-19	5.78	5.88	5.75	5.86	890648
2022-05-20	5.88	5.98	5.85	5.98	600326
2022-05-23	6.10	6.22	6.08	6.21	792571
2022-05-24	6.29	6.31	6.14	6.29	918423
2022-05-25	6.26	6.31	6.21	6.26	1475622
2022-05-26	6.17	6.26	6.15	6.26	1252462
2022-05-27	6.17	6.23	6.15	6.20	801521
2022-05-31	6.10	6.21	6.07	6.09	1144718
2022-06-01	6.05	6.08	5.94	6.02	708428
2022-06-02	6.02	6.14	5.97	6.10	658308
2022-06-03	6.00	6.06	5.98	6.01	552907
2022-06-06	6.01	6.01	5.83	5.93	727391
2022-06-07	5.78	5.78	5.65	5.76	790722
2022-06-08	5.77	5.78	5.67	5.72	790662
2022-06-09	5.67	5.76	5.64	5.66	408752
2022-06-10	5.51	5.52	5.44	5.45	499248
2022-06-13	5.30	5.33	5.20	5.25	642973
2022-06-14	5.30	5.34	5.18	5.23	733095
2022-06-15	5.33	5.46	5.29	5.39	636361
2022-06-16	5.30	5.33	5.26	5.30	597557
2022-06-17	5.26	5.34	5.22	5.22	2485326
2022-06-21	5.27	5.32	5.22	5.23	526638
2022-06-22	5.24	5.30	5.21	5.26	534813
2022-06-23	5.26	5.27	5.10	5.13	762771
2022-06-24	5.13	5.19	5.07	5.14	602036
2022-06-27	5.11	5.31	5.11	5.24	532570
2022-06-28	5.28	5.32	5.13	5.14	424618
2022-06-29	5.22	5.26	5.13	5.17	344948
2022-06-30	5.07	5.19	5.03	5.09	552475
2022-07-01	5.03	5.17	5.00	5.08	589917
2022-07-05	4.98	4.98	4.83	4.92	810768
2022-07-06	4.88	4.90	4.77	4.82	776450
2022-07-07	4.90	4.98	4.90	4.96	661918
2022-07-08	5.05	5.10	5.01	5.07	825335
2022-07-11	4.99	5.07	4.98	5.01	1103138
2022-07-12	4.99	5.07	4.95	5.02	840927
2022-07-13	5.00	5.07	4.98	4.98	378268
2022-07-14	4.90	4.93	4.84	4.92	722391
2022-07-15	4.92	5.02	4.84	4.99	575866
2022-07-18	5.02	5.07	4.92	4.94	499236
2022-07-19	4.95	5.01	4.94	4.94	457551
2022-07-20	5.00	5.03	4.89	4.91	502848
2022-07-21	4.87	4.89	4.82	4.86	315535
2022-07-22	4.90	4.96	4.87	4.91	443480
2022-07-25	5.01	5.07	5.00	5.04	612870
2022-07-26	5.06	5.10	4.96	5.00	542606
2022-07-27	5.02	5.14	4.99	5.14	629165
2022-07-28	5.18	5.27	5.16	5.23	408432
2022-07-29	5.25	5.30	5.21	5.26	472446
2022-08-01	5.27	5.30	5.17	5.20	614097
2022-08-02	5.18	5.22	5.13	5.14	484940
2022-08-03	5.13	5.14	5.03	5.09	480437
2022-08-04	5.18	5.30	5.16	5.26	407216
2022-08-05	5.32	5.44	5.28	5.44	723202
2022-08-08	5.50	5.51	5.43	5.45	647365
2022-08-09	5.55	5.57	5.46	5.49	848936
2022-08-10	5.52	5.57	5.43	5.48	330425
2022-08-11	5.53	5.53	5.34	5.35	565625
2022-08-12	5.43	5.46	5.40	5.45	417116
2022-08-15	5.43	5.44	5.35	5.38	392677
2022-08-16	5.30	5.35	5.25	5.29	602548
2022-08-17	5.22	5.48	5.22	5.47	593618
2022-08-18	5.51	5.51	5.34	5.38	320221
2022-08-19	5.30	5.40	5.25	5.34	524100
2022-08-22	5.32	5.46	5.30	5.46	562313
2022-08-23	5.46	5.55	5.44	5.50	366080
2022-08-24	5.50	5.55	5.46	5.50	380976
2022-08-25	5.44	5.46	5.36	5.38	316963
2022-08-26	5.41	5.46	5.38	5.39	370213
2022-08-29	5.39	5.48	5.39	5.42	334293
2022-08-30	5.45	5.45	5.30	5.30	295562
2022-08-31	5.24	5.33	5.23	5.25	452163
2022-09-01	5.34	5.38	5.22	5.29	457862
2022-09-02	5.37	5.42	5.34	5.38	765392
2022-09-06	5.26	5.27	5.16	5.21	765140
2022-09-07	5.24	5.33	5.18	5.30	238563
2022-09-08	5.24	5.28	5.13	5.19	356962
2022-09-09	5.22	5.30	5.18	5.24	312168
2022-09-12	5.30	5.34	5.28	5.29	452128
2022-09-13	5.19	5.24	5.08	5.08	573565
2022-09-14	5.13	5.15	5.09	5.10	289241
2022-09-15	5.09	5.09	4.94	4.94	440721
2022-09-16	4.91	4.98	4.88	4.94	660938
2022-09-19	4.92	5.11	4.90	5.10	325256
2022-09-20	5.06	5.11	5.04	5.07	304681
2022-09-21	5.12	5.16	5.05	5.06	377763
2022-09-22	5.08	5.29	5.08	5.26	523195
2022-09-23	5.17	5.17	5.03	5.06	580505
2022-09-26	4.93	4.94	4.74	4.76	782768
2022-09-27	4.78	4.81	4.63	4.64	1140460
2022-09-28	4.70	4.74	4.66	4.70	488250
2022-09-29	4.63	4.70	4.57	4.69	738425
2022-09-30	4.70	4.82	4.68	4.74	1029928
2022-10-03	5.01	5.23	4.99	5.17	1124496
2022-10-04	5.22	5.24	5.02	5.07	991071
2022-10-05	4.99	5.04	4.96	4.98	709762
2022-10-06	4.99	5.03	4.95	4.98	918893
2022-10-07	5.02	5.03	4.90	4.90	853816
2022-10-10	5.00	5.07	4.98	5.04	572032
2022-10-11	5.04	5.05	4.87	4.87	623322
2022-10-12	4.87	4.87	4.73	4.73	763927
2022-10-13	4.75	4.83	4.71	4.74	492491
2022-10-14	4.72	4.74	4.62	4.63	971278
2022-10-17	4.70	4.85	4.70	4.75	478973
2022-10-18	4.85	4.89	4.78	4.89	424702
2022-10-19	4.89	4.99	4.88	4.94	388262
2022-10-20	5.02	5.10	5.02	5.03	562572
2022-10-21	5.08	5.30	5.07	5.27	461320
2022-10-24	5.20	5.44	5.19	5.44	1577157
2022-10-25	5.38	5.44	5.35	5.41	1646085
2022-10-26	5.29	5.33	5.20	5.25	2004556
2022-10-27	5.30	5.51	5.29	5.42	797460
2022-10-28	5.35	5.46	5.35	5.45	787872
2022-10-31	5.32	5.66	5.30	5.66	810856
2022-11-01	6.06	6.38	6.05	6.34	2852932
2022-11-02	6.30	6.34	6.12	6.16	1426472
2022-11-03	6.11	6.23	6.06	6.22	833291
2022-11-04	6.39	6.59	6.31	6.45	1360661
2022-11-07	6.29	6.33	6.08	6.14	1110218
2022-11-08	6.10	6.23	6.08	6.19	1243942
2022-11-09	6.13	6.19	5.98	6.02	792486
2022-11-10	5.74	5.75	5.51	5.65	936485
2022-11-11	5.62	5.76	5.54	5.67	1110957
2022-11-14	5.71	5.88	5.70	5.76	551686
2022-11-15	5.80	5.86	5.75	5.78	427942
2022-11-16	5.68	5.73	5.46	5.49	709663
2022-11-17	5.23	5.34	5.20	5.30	869573
2022-11-18	5.29	5.34	5.24	5.26	606386
2022-11-21	6.50	6.60	6.27	6.15	3358781
2022-11-22	6.27	6.34	5.98	6.00	2030220
2022-11-23	5.88	5.90	5.69	5.86	1092387
2022-11-25	5.94	6.01	5.81	5.85	515146
2022-11-28	5.82	5.89	5.80	5.89	1090737
2022-11-29	5.90	6.01	5.85	5.86	713058
2022-11-30	5.80	6.06	5.79	6.05	1000892
2022-12-01	6.16	6.20	6.02	6.06	711913
2022-12-02	6.14	6.23	5.93	5.95	598076
2022-12-05	5.86	5.88	5.67	5.71	530313
2022-12-06	5.75	5.90	5.73	5.78	501857
2022-12-07	5.94	5.98	5.86	5.91	345477
2022-12-08	5.93	5.93	5.77	5.78	562412
2022-12-09	5.75	5.80	5.66	5.67	750595
2022-12-12	5.54	5.57	5.40	5.50	1411297
2022-12-13	5.56	5.59	5.35	5.35	999477
2022-12-14	5.21	5.48	5.18	5.40	1272442
2022-12-15	5.34	5.48	5.31	5.42	1136976
2022-12-16	5.47	5.51	5.32	5.40	3466198
2022-12-19	5.36	5.52	5.32	5.50	706662
2022-12-20	5.70	5.78	5.65	5.72	476077
2022-12-21	5.66	5.70	5.57	5.67	486202
2022-12-22	5.75	5.81	5.63	5.74	1305235
2022-12-23	5.82	5.87	5.78	5.79	454281
2022-12-27	5.55	5.61	5.45	5.52	956178
2022-12-28	5.63	5.83	5.59	5.78	641186
2022-12-29	5.87	5.90	5.72	5.78	431426
2022-12-30	5.78	5.86	5.71	5.75	319312
2023-01-03	5.50	5.60	5.34	5.37	776498
2023-01-04	5.46	5.59	5.38	5.46	767221
2023-01-05	5.44	5.54	5.38	5.49	360105
2023-01-06	5.55	5.62	5.50	5.62	692142
2023-01-09	5.48	5.54	5.39	5.52	718271
2023-01-10	5.53	5.62	5.46	5.62	612492
2023-01-11	5.62	5.85	5.61	5.84	516413
2023-01-12	5.89	6.00	5.83	5.91	484291
2023-01-13	5.90	5.97	5.86	5.88	470281
2023-01-17	5.86	5.99	5.86	5.92	751668
2023-01-18	5.98	6.04	5.79	5.81	463987
2023-01-19	5.86	5.88	5.76	5.87	489500
2023-01-20	5.78	5.81	5.72	5.74	404083
2023-01-23	5.82	5.83	5.70	5.72	440793
2023-01-24	5.77	5.85	5.74	5.82	380165
2023-01-25	5.86	6.02	5.86	5.94	454612
2023-01-26	5.98	6.07	5.91	6.01	440840
2023-01-27	5.96	5.96	5.79	5.81	426372
2023-01-30	5.81	5.88	5.75	5.75	227297
2023-01-31	5.86	5.99	5.85	5.99	511308
2023-02-01	5.94	6.05	5.87	6.03	565835
2023-02-02	6.05	6.06	5.79	5.82	613616
2023-02-03	5.70	5.76	5.61	5.63	450081
2023-02-06	5.60	5.70	5.55	5.69	280413
2023-02-07	5.66	5.68	5.47	5.48	734012
2023-02-08	5.51	5.64	5.44	5.59	656428
2023-02-09	5.52	5.54	5.37	5.38	386086
2023-02-10	5.50	5.58	5.46	5.53	285630
2023-02-13	5.56	5.65	5.56	5.61	254056
2023-02-14	5.57	5.66	5.45	5.51	567401
2023-02-15	5.51	5.58	5.48	5.49	471925
2023-02-16	5.44	5.54	5.33	5.51	580216
2023-02-17	5.50	5.62	5.47	5.56	352376
2023-02-21	5.54	5.54	5.38	5.45	417703
2023-02-22	5.45	5.57	5.33	5.36	544723
2023-02-23	5.41	5.45	5.36	5.38	221058
2023-02-24	5.33	5.34	5.23	5.28	224037
2023-02-27	5.26	5.33	5.24	5.26	212173
2023-02-28	5.30	5.32	5.22	5.23	490745
2023-03-01	5.22	5.25	5.12	5.24	330226
2023-03-02	5.22	5.26	5.17	5.18	355738
2023-03-03	5.20	5.29	5.18	5.18	469748
2023-03-06	5.15	5.36	5.15	5.35	573382
2023-03-07	5.31	5.32	5.17	5.22	417593
2023-03-08	5.29	5.35	5.25	5.32	290510
2023-03-09	5.32	5.32	5.14	5.14	322055
2023-03-10	5.09	5.16	5.02	5.06	353320
2023-03-13	4.99	5.18	4.99	5.05	822331
2023-03-14	5.10	5.19	5.08	5.15	469997
2023-03-15	5.06	5.18	5.02	5.17	468495
2023-03-16	5.22	5.24	5.13	5.22	600350
2023-03-17	5.13	5.13	4.98	4.98	709941
2023-03-20	5.00	5.06	4.96	5.03	780847
2023-03-21	5.02	5.05	4.88	4.90	403031
2023-03-22	4.90	5.03	4.83	4.95	500442
2023-03-23	4.98	5.01	4.80	4.81	765880
2023-03-24	4.84	5.01	4.82	4.97	490241
2023-03-27	4.99	5.12	4.99	5.09	294572
2023-03-28	5.24	5.34	5.15	5.16	2329620
2023-03-29	5.14	5.24	5.07	5.21	924067
2023-03-30	5.33	5.36	5.24	5.34	576485
2023-03-31	5.37	5.40	5.31	5.38	311073
2023-04-03	5.30	5.36	5.22	5.31	452893
2023-04-04	5.34	5.42	5.30	5.38	525285
2023-04-05	5.41	5.47	5.37	5.47	507560
2023-04-06	5.45	5.49	5.40	5.47	472867
2023-04-10	5.46	5.49	5.40	5.47	287232
2023-04-11	5.83	5.86	5.72	5.74	749723
2023-04-12	5.83	6.05	5.83	6.02	426341
2023-04-13	5.99	6.19	5.99	6.16	581775
2023-04-14	6.10	6.23	6.06	6.21	415940
2023-04-17	6.13	6.14	5.98	6.08	524656
2023-04-18	6.00	6.02	5.92	5.98	538101
2023-04-19	5.94	6.00	5.84	5.88	498428
2023-04-20	5.86	5.94	5.86	5.94	248000
2023-04-21	5.95	5.99	5.83	5.91	250528
2023-04-24	5.96	6.02	5.89	5.98	238607
2023-04-25	5.94	6.02	5.87	6.02	364305
2023-04-26	6.06	6.06	5.93	5.99	211671
2023-04-27	6.06	6.18	6.02	6.14	220535
2023-04-28	6.12	6.20	6.06	6.19	379212
2023-05-01	6.18	6.21	6.11	6.14	188616
2023-05-02	6.13	6.16	6.10	6.12	202126
2023-05-03	6.14	6.17	6.06	6.10	360973
2023-05-04	6.14	6.16	6.00	6.11	319913
2023-05-05	6.15	6.19	6.11	6.14	276071
2023-05-08	6.10	6.10	5.97	5.99	164926
2023-05-09	5.93	6.15	5.92	6.11	192378
2023-05-10	6.22	6.29	6.15	6.22	279708
2023-05-11	6.06	6.22	6.02	6.18	362095
2023-05-12	6.15	6.22	6.09	6.10	328812
2023-05-15	6.12	6.16	6.04	6.15	259555
2023-05-16	6.16	6.21	6.04	6.06	231716
2023-05-17	6.08	6.10	5.95	5.99	216273
2023-05-18	5.93	5.93	5.82	5.92	249553
2023-05-19	5.90	5.95	5.87	5.90	454565
2023-05-22	5.90	5.94	5.86	5.89	242113
2023-05-23	5.89	6.00	5.89	5.94	294372
2023-05-24	6.02	6.02	5.91	5.91	334965
2023-05-25	5.93	5.98	5.82	5.91	331436
2023-05-26	5.94	6.00	5.90	5.97	217315
2023-05-30	5.95	5.95	5.80	5.85	365886
2023-05-31	5.82	5.82	5.65	5.71	368388
2023-06-01	5.71	5.82	5.59	5.82	418622
2023-06-02	5.86	5.91	5.82	5.85	508035
2023-06-05	5.88	5.92	5.84	5.85	201463
2023-06-06	5.89	6.02	5.87	5.97	360448
2023-06-07	6.05	6.12	6.02	6.10	243410
2023-06-08	6.10	6.20	6.10	6.13	258697
2023-06-09	6.27	6.58	6.27	6.44	924838
2023-06-12	6.42	6.47	6.38	6.45	566230
2023-06-13	6.42	6.45	6.34	6.37	525066
2023-06-14	6.36	6.44	6.33	6.43	429313
2023-06-15	6.44	6.54	6.38	6.51	568626
2023-06-16	6.37	6.46	6.31	6.43	2557322
2023-06-20	6.44	6.58	6.44	6.50	706316
2023-06-21	6.48	6.56	6.47	6.56	193652
2023-06-22	6.50	6.54	6.32	6.38	191142
2023-06-23	6.42	6.75	6.42	6.63	422058
2023-06-26	6.67	6.67	6.53	6.60	162146
2023-06-27	6.62	6.62	6.40	6.47	148387
2023-06-28	6.42	6.45	6.36	6.39	141738
2023-06-29	6.68	6.74	6.55	6.70	673196
2023-06-30	6.68	6.94	6.68	6.89	424846
2023-07-03	6.81	6.86	6.75	6.78	197732
2023-07-05	6.66	6.71	6.62	6.64	342451
2023-07-06	6.55	6.57	6.43	6.46	410028
2023-07-07	6.56	6.66	6.56	6.65	341250
2023-07-10	6.60	6.60	6.48	6.49	196302
2023-07-11	6.39	6.58	6.31	6.55	565867
2023-07-12	6.61	6.67	6.58	6.59	241216
2023-07-13	6.62	6.72	6.62	6.71	314965
2023-07-14	6.68	6.68	6.61	6.66	176240
2023-07-17	6.63	6.67	6.55	6.58	433150
2023-07-18	6.55	6.57	6.46	6.50	183420
2023-07-19	6.51	6.60	6.49	6.54	140972
2023-07-20	6.57	6.60	6.52	6.52	132200
2023-07-21	6.62	6.68	6.60	6.62	828981
2023-07-24	6.66	6.87	6.61	6.78	466985
2023-07-25	6.88	6.94	6.84	6.87	265918
2023-07-26	6.95	7.22	6.94	7.14	512385
2023-07-27	7.13	7.13	6.85	6.85	251535
2023-07-28	6.93	6.95	6.86	6.91	224040
2023-07-31	6.92	7.01	6.90	6.93	300126
2023-08-01	6.92	7.15	6.89	6.94	320597
2023-08-02	6.94	7.10	6.91	7.04	431095
2023-08-03	6.92	6.94	6.80	6.83	2105197
2023-08-04	6.97	7.03	6.91	6.91	568252
2023-08-07	6.91	6.97	6.88	6.95	650690
2023-08-08	6.94	7.07	6.88	6.98	750961
2023-08-09	6.98	7.10	6.91	6.99	907967
2023-08-10	7.06	7.14	7.04	7.07	484527
2023-08-11	7.12	7.24	7.12	7.24	477112
2023-08-14	7.22	7.23	7.06	7.09	624655
2023-08-15	7.12	7.13	6.90	6.97	661057
2023-08-16	6.94	7.02	6.90	6.90	439581
2023-08-17	6.96	6.97	6.80	6.91	659541
2023-08-18	6.84	6.93	6.82	6.90	589068
2023-08-21	6.83	6.85	6.72	6.82	773461
2023-08-22	6.90	6.95	6.85	6.94	600368
2023-08-23	6.94	7.10	6.94	7.10	1342687
2023-08-24	7.06	7.12	7.00	7.01	485235
2023-08-25	7.01	7.19	6.96	7.11	2135825
2023-08-28	7.06	7.13	7.00	7.13	1209457
2023-08-29	7.10	7.19	7.02	7.19	885798
2023-08-30	7.09	7.14	7.05	7.10	968513
2023-08-31	7.02	7.04	6.82	6.84	721582
2023-09-01	6.92	6.94	6.85	6.94	1080021
2023-09-05	6.79	6.86	6.75	6.82	526385
2023-09-06	6.73	6.79	6.65	6.67	356260
2023-09-07	6.65	6.70	6.62	6.64	335168
2023-09-08	6.65	6.71	6.59	6.71	538390
2023-09-11	6.78	6.89	6.72	6.86	424181
2023-09-12	6.82	7.02	6.82	7.02	806377
2023-09-13	7.04	7.24	7.02	7.14	1083902
2023-09-14	7.21	7.27	7.14	7.25	892120
2023-09-15	7.25	7.39	7.24	7.39	1465361
2023-09-18	7.38	7.38	7.18	7.22	1681280
2023-09-19	7.34	7.44	7.24	7.31	845983
2023-09-20	7.31	7.38	7.27	7.36	1147562
2023-09-21	7.19	7.30	7.11	7.17	1955680
2023-09-22	7.20	7.22	7.14	7.20	503386
2023-09-25	7.13	7.30	7.11	7.29	1249813
2023-09-26	7.25	7.30	7.09	7.14	705186
2023-09-27	7.04	7.04	6.73	6.83	1131276
2023-09-28	6.82	6.96	6.78	6.94	786522
2023-09-29	7.06	7.11	6.98	6.75	2793707
2023-10-02	6.75	6.79	6.61	6.71	747632
2023-10-03	6.61	6.62	6.41	6.45	886842
2023-10-04	6.46	6.47	6.37	6.45	995857
2023-10-05	6.42	6.47	6.26	6.33	667837
2023-10-06	6.22	6.35	6.10	6.35	741651
2023-10-09	6.27	6.44	6.23	6.44	588573
2023-10-10	6.48	6.65	6.48	6.65	575237
2023-10-11	6.64	6.67	6.56	6.67	642013
2023-10-12	6.66	6.66	6.52	6.53	327413
2023-10-13	6.58	6.63	6.46	6.52	563636
2023-10-16	6.54	6.61	6.50	6.61	545062
2023-10-17	6.51	6.58	6.46	6.54	774162
2023-10-18	6.38	6.41	6.24	6.28	952210
2023-10-19	6.40	6.58	6.40	6.51	613200
2023-10-20	6.47	6.52	6.40	6.51	471015
2023-10-23	6.46	6.62	6.45	6.56	489416
2023-10-24	6.59	6.66	6.56	6.60	685036
2023-10-25	6.60	6.60	6.49	6.52	557621
2023-10-26	6.66	6.78	6.64	6.77	786227
2023-10-27	6.84	6.86	6.60	6.61	411476
2023-10-30	6.67	6.72	6.46	6.54	573978
2023-10-31	6.45	6.53	6.41	6.53	702877
2023-11-01	6.54	6.79	6.54	6.78	779707
2023-11-02	6.82	6.90	6.82	6.86	977405
2023-11-03	7.00	7.07	6.94	7.02	602232
2023-11-06	7.01	7.13	6.98	7.13	924747
2023-11-07	7.19	7.27	7.17	7.21	576567
2023-11-08	7.19	7.22	7.02	7.06	970591
2023-11-09	6.98	7.09	6.92	7.03	1284261
2023-11-10	7.10	7.23	7.08	7.23	1590371
2023-11-13	7.18	7.26	7.12	7.26	1507910
2023-11-14	7.33	7.52	7.33	7.52	1058050
2023-11-15	7.55	7.67	7.52	7.60	759108
2023-11-16	7.62	7.69	7.54	7.62	1706921
2023-11-17	7.56	7.70	7.52	7.54	1252213
2023-11-20	7.50	7.64	7.50	7.64	629940
2023-11-21	7.54	7.58	7.44	7.52	684305
2023-11-22	7.60	7.61	7.46	7.55	781661
2023-11-24	7.56	7.61	7.50	7.61	502971
2023-11-27	7.65	7.69	7.53	7.66	1154053
2023-11-28	7.67	7.82	7.64	7.69	889315
2023-11-29	7.63	7.69	7.56	7.62	779532
2023-11-30	7.56	7.71	7.48	7.68	1216926
2023-12-01	7.56	7.65	7.50	7.61	707660
2023-12-04	7.53	7.53	7.32	7.40	993541
2023-12-05	7.42	7.61	7.40	7.60	817826
2023-12-06	7.68	7.70	7.60	7.67	559832
2023-12-07	7.70	7.70	7.61	7.69	542532
2023-12-08	7.68	7.77	7.64	7.68	923798
2023-12-11	7.64	7.66	7.58	7.66	814942
2023-12-12	7.64	7.65	7.57	7.63	564400
2023-12-13	7.67	7.92	7.66	7.90	1294991
2023-12-14	8.05	8.16	7.94	7.98	1016535
2023-12-15	7.95	7.95	7.81	7.85	1886307
2023-12-18	7.86	7.97	7.81	7.94	895881
2023-12-19	8.04	8.15	8.01	8.12	870967
2023-12-20	8.11	8.12	7.94	7.94	573440
2023-12-21	8.06	8.14	8.05	8.13	475823
2023-12-22	8.13	8.26	8.13	8.18	419160
2023-12-26	8.20	8.43	8.20	8.42	708956
2023-12-27	8.42	8.51	8.38	8.44	492323
2023-12-28	8.44	8.44	8.32	8.39	564226
2023-12-29	8.71	8.91	8.32	8.48	2518537
2024-01-02	8.52	8.52	8.26	8.29	1075802
2024-01-03	8.19	8.36	8.19	8.26	687041
2024-01-04	8.05	8.17	8.03	8.14	497097
2024-01-05	8.22	8.34	8.13	8.32	622914
2024-01-08	8.24	8.29	8.18	8.29	617483
2024-01-09	8.23	8.39	8.18	8.32	1029603
2024-01-10	8.27	8.30	8.19	8.27	762086
2024-01-11	8.41	8.43	8.29	8.35	480441
2024-01-12	8.36	8.42	8.29	8.35	425551
2024-01-16	8.27	8.29	8.13	8.20	557880
2024-01-17	8.17	8.29	8.16	8.22	610476
2024-01-18	8.11	8.14	7.98	8.07	454466
2024-01-19	8.04	8.10	8.00	8.10	419308
2024-01-22	8.07	8.09	7.84	7.89	637429
2024-01-23	7.99	8.05	7.88	8.02	584601
2024-01-24	8.16	8.18	7.99	8.08	994066
2024-01-25	8.09	8.17	8.07	8.17	286308
2024-01-26	8.18	8.19	8.08	8.19	580548
2024-01-29	8.07	8.16	8.02	8.05	378582
2024-01-30	7.99	8.01	7.92	7.97	3015938
2024-01-31	8.11	8.26	8.11	8.13	670953
2024-02-01	8.15	8.29	8.11	8.29	304613
2024-02-02	8.09	8.13	8.01	8.09	281985
2024-02-05	8.03	8.11	7.88	8.05	346381
2024-02-06	8.17	8.24	8.13	8.23	209675
2024-02-07	8.15	8.27	8.14	8.23	185313
2024-02-08	8.11	8.13	8.02	8.02	217340
2024-02-09	8.06	8.22	8.04	8.20	267776
2024-02-12	8.19	8.20	8.03	8.19	216857
2024-02-13	8.07	8.07	7.88	7.90	264830
2024-02-14	7.91	8.18	7.90	8.16	799567
2024-02-15	8.23	8.30	8.15	8.17	297464
2024-02-16	8.18	8.26	8.15	8.20	434358
2024-02-20	8.38	8.51	8.37	8.44	453235
2024-02-21	8.34	8.34	8.19	8.25	359242
2024-02-22	8.28	8.30	8.21	8.26	244622
2024-02-23	8.20	8.21	8.11	8.13	218873
2024-02-26	8.19	8.25	8.11	8.12	407237
2024-02-27	8.24	8.34	8.24	8.34	322212
2024-02-28	8.21	8.29	8.19	8.26	466167
2024-02-29	8.20	8.26	8.16	8.25	259181
2024-03-01	8.15	8.20	8.07	8.10	497129
2024-03-04	8.09	8.15	8.07	8.14	204055
2024-03-05	8.17	8.25	8.11	8.15	400948
2024-03-06	8.25	8.30	8.17	8.20	347458
2024-03-07	8.20	8.22	8.08	8.22	212595
2024-03-08	8.11	8.20	8.08	8.15	228237
2024-03-11	8.15	8.16	8.04	8.06	237878
2024-03-12	8.04	8.11	7.97	8.09	271934
2024-03-13	8.07	8.14	7.94	7.97	269402
2024-03-14	7.98	7.98	7.90	7.92	174847
2024-03-15	7.93	7.98	7.78	7.82	552728
2024-03-18	7.85	7.89	7.70	7.71	220243
2024-03-19	7.68	7.84	7.68	7.81	265844
2024-03-20	7.83	8.00	7.83	8.00	213010
2024-03-21	7.99	8.12	7.92	8.04	460628
2024-03-22	8.05	8.14	7.96	8.01	302466
2024-03-25	8.00	8.05	7.87	7.91	304812
2024-03-26	7.86	7.88	7.73	7.78	392570
2024-03-27	7.80	7.90	7.76	7.88	200455
2024-03-28	7.86	7.90	7.63	7.72	742032
2024-04-01	7.71	7.71	7.53	7.53	382657
2024-04-02	7.52	7.61	7.44	7.60	331975
2024-04-03	7.56	7.71	7.46	7.66	175838
2024-04-04	7.74	7.89	7.74	7.80	271738
2024-04-05	7.80	7.81	7.60	7.70	163104
2024-04-08	7.70	7.84	7.69	7.79	259167
2024-04-09	7.85	7.86	7.76	7.86	275792
2024-04-10	7.71	7.71	7.51	7.52	227055
2024-04-11	7.50	7.53	7.25	7.28	589622
2024-04-12	7.30	7.35	7.15	7.24	230400
2024-04-15	7.15	7.20	7.09	7.14	203041
2024-04-16	7.00	7.11	6.91	7.05	409528
2024-04-17	7.10	7.11	6.99	7.07	244969
2024-04-18	7.10	7.12	6.98	7.08	310297
2024-04-19	7.13	7.32	7.13	7.31	550331
2024-04-22	7.20	7.36	7.14	7.34	328718
2024-04-23	7.25	7.31	7.15	7.23	167635
2024-04-24	7.16	7.16	7.05	7.07	194413
2024-04-25	7.02	7.06	6.99	7.00	156878
2024-04-26	7.04	7.18	7.04	7.14	174155
2024-04-29	7.19	7.21	7.12	7.19	280435
2024-04-30	7.10	7.10	6.96	7.04	163495
2024-05-01	7.08	7.18	7.02	7.04	148121
2024-05-02	7.23	7.36	7.23	7.33	249041
2024-05-03	7.52	7.62	7.52	7.53	275679
2024-05-06	7.53	7.69	7.53	7.56	197054
2024-05-07	7.61	7.61	7.49	7.51	264743
2024-05-08	7.44	7.59	7.44	7.56	210706
2024-05-09	7.33	7.33	7.00	7.15	348932
2024-05-10	7.21	7.21	7.00	7.07	238602
2024-05-13	7.14	7.19	7.11	7.11	128745
2024-05-14	7.20	7.39	7.20	7.38	174972
2024-05-15	7.42	7.56	7.29	7.49	255354
2024-05-16	7.53	7.60	7.49	7.54	108003
2024-05-17	7.54	7.55	7.47	7.53	107890
2024-05-20	7.44	7.54	7.39	7.47	129797
2024-05-21	7.45	7.59	7.45	7.57	812598
2024-05-22	7.41	7.52	7.35	7.39	297578
2024-05-23	7.35	7.37	7.25	7.25	328973
2024-05-24	7.31	7.31	7.19	7.21	127957
2024-05-28	7.37	7.40	7.21	7.21	146992
2024-05-29	7.08	7.13	7.00	7.08	193770
2024-05-30	7.12	7.26	7.12	7.19	109067
2024-05-31	7.07	7.08	6.81	6.94	475582
2024-06-03	6.93	7.15	6.87	7.12	272755
2024-06-04	7.09	7.18	7.08	7.13	139053
2024-06-05	7.12	7.18	7.05	7.12	124956
2024-06-06	7.15	7.27	7.13	7.16	140839
2024-06-07	7.04	7.11	6.94	6.95	115778
2024-06-10	6.81	6.92	6.79	6.92	162618
2024-06-11	6.91	7.01	6.91	6.96	117914
2024-06-12	6.93	6.93	6.69	6.81	587173
2024-06-13	6.81	6.97	6.80	6.89	152074
2024-06-14	6.85	6.96	6.78	6.91	144793
2024-06-17	6.86	6.87	6.78	6.78	108951
2024-06-18	6.70	6.81	6.70	6.71	161128
2024-06-20	6.77	6.80	6.57	6.61	237270
2024-06-21	6.67	6.81	6.66	6.77	272810
2024-06-24	6.88	6.96	6.81	6.85	136561
2024-06-25	6.83	6.84	6.73	6.74	202661
2024-06-26	6.58	6.75	6.55	6.74	205068
2024-06-27	6.72	6.91	6.72	6.91	178496
2024-06-28	6.82	6.83	6.66	6.69	180514
2024-07-01	6.67	6.74	6.63	6.66	204641
2024-07-02	6.64	6.70	6.52	6.66	170033
2024-07-03	6.82	6.93	6.78	6.93	112228
2024-07-05	7.10	7.15	7.02	7.09	150718
2024-07-08	7.08	7.27	7.08	7.16	138739
2024-07-09	7.23	7.39	7.23	7.39	170469
2024-07-10	7.50	7.51	7.35	7.40	730252
2024-07-11	7.52	7.58	7.47	7.55	144612
2024-07-12	7.52	7.60	7.51	7.55	138539
2024-07-15	7.48	7.48	7.41	7.45	120480
2024-07-16	7.51	7.61	7.49	7.61	84888
2024-07-17	7.54	7.55	7.48	7.49	107450
2024-07-18	7.40	7.43	7.23	7.25	109806
2024-07-19	7.37	7.37	7.16	7.24	266780
2024-07-22	7.33	7.46	7.30	7.40	148861
2024-07-23	7.38	7.40	7.27	7.28	202629
2024-07-24	7.18	7.23	7.11	7.11	100437
2024-07-25	7.14	7.16	7.08	7.12	86372
2024-07-26	7.09	7.17	7.06	7.13	95487
2024-07-29	7.12	7.21	7.07	7.16	79823
2024-07-30	7.14	7.22	7.11	7.20	80865
2024-07-31	7.19	7.21	7.07	7.09	119698
2024-08-01	7.13	7.26	7.07	7.09	122260
2024-08-02	7.18	7.26	7.05	7.05	239005
2024-08-05	6.81	7.00	6.78	6.93	100641
2024-08-06	7.10	7.21	7.10	7.14	133868
2024-08-07	7.30	7.32	7.13	7.13	114673
2024-08-08	7.18	7.29	7.10	7.21	70253
2024-08-09	7.38	7.48	7.27	7.47	183984
2024-08-12	7.51	7.53	7.40	7.52	135500
2024-08-13	7.58	7.65	7.56	7.65	59028
2024-08-14	7.69	7.78	7.67	7.73	119976
2024-08-15	7.66	7.69	7.54	7.55	199546
2024-08-16	7.69	7.69	7.57	7.64	117597
2024-08-19	7.67	7.84	7.64	7.82	74759
2024-08-20	7.75	7.78	7.67	7.75	89526
2024-08-21	7.79	7.81	7.71	7.77	66155
2024-08-22	7.67	7.71	7.57	7.61	706792
2024-08-23	7.69	7.90	7.65	7.89	78809
2024-08-26	7.79	7.82	7.68	7.69	95470
2024-08-27	7.69	7.69	7.58	7.61	158210
2024-08-28	7.55	7.62	7.54	7.57	160364
2024-08-29	7.43	7.47	7.28	7.47	148085
2024-08-30	7.33	7.51	7.31	7.45	170688
2024-09-03	7.59	7.59	7.47	7.53	91908
2024-09-04	7.58	7.77	7.55	7.76	186427
2024-09-05	7.78	7.84	7.64	7.84	156166
2024-09-06	7.94	7.95	7.72	7.73	123617
2024-09-09	7.74	7.79	7.67	7.78	84941
2024-09-10	7.73	7.73	7.65	7.71	107780
2024-09-11	7.67	7.71	7.59	7.65	134167
2024-09-12	7.54	7.62	7.50	7.60	115788
2024-09-13	7.73	7.85	7.73	7.84	162839
2024-09-16	7.90	7.95	7.84	7.86	345368
2024-09-17	7.84	7.88	7.80	7.88	84969
2024-09-18	7.89	8.01	7.82	7.91	139437
2024-09-19	7.94	7.94	7.84	7.85	144920
2024-09-20	7.75	7.78	7.26	7.29	1651755
2024-09-23	7.46	7.50	7.40	7.41	650820
2024-09-24	7.56	7.61	7.45	7.49	645784
2024-09-25	7.50	7.50	7.35	7.35	306332
2024-09-26	7.44	7.54	7.42	7.52	234521
2024-09-27	7.54	7.59	7.44	7.45	221832
2024-09-30	7.44	7.48	7.35	7.44	952820
2024-10-01	7.41	7.51	7.37	7.28	315064
2024-10-02	7.44	7.50	7.40	7.41	316765
2024-10-03	7.31	7.31	7.18	7.25	408053
2024-10-04	7.27	7.32	7.21	7.28	376445
2024-10-07	7.33	7.41	7.30	7.33	158405
2024-10-08	7.27	7.35	7.26	7.31	153314
2024-10-09	7.20	7.28	7.16	7.16	176725
2024-10-10	7.19	7.25	7.19	7.20	141559
2024-10-11	7.13	7.13	7.04	7.08	151642
2024-10-14	7.12	7.25	7.10	7.23	199349
2024-10-15	7.18	7.18	7.08	7.11	121898
2024-10-16	7.08	7.13	7.02	7.08	276630
2024-10-17	6.99	7.02	6.95	7.00	208834
2024-10-18	6.98	7.01	6.81	6.81	886525
2024-10-21	6.89	7.01	6.88	7.01	264388
2024-10-22	6.92	6.96	6.87	6.94	211511
2024-10-23	6.88	6.90	6.76	6.88	251338
2024-10-24	6.86	6.89	6.75	6.89	216346
2024-10-25	6.84	6.86	6.76	6.80	513567
2024-10-28	6.87	6.90	6.80	6.80	230725
2024-10-29	6.83	6.94	6.83	6.86	284753
2024-10-30	6.85	6.86	6.76	6.82	431018
2024-10-31	6.79	6.84	6.71	6.71	147904
2024-11-01	6.68	6.69	6.45	6.46	134197
2024-11-04	6.68	6.75	6.65	6.69	248042
2024-11-05	6.63	6.69	6.57	6.66	171188
2024-11-06	6.51	6.73	6.50	6.70	450538
2024-11-07	6.86	6.86	6.58	6.65	286797
2024-11-08	6.50	6.56	6.44	6.53	191790
2024-11-11	6.43	6.55	6.43	6.52	236909
2024-11-12	6.50	6.53	6.43	6.48	600463
2024-11-13	6.43	6.47	6.36	6.46	412923
2024-11-14	6.56	6.66	6.52	6.58	357797
2024-11-15	6.56	6.61	6.52	6.55	213911
2024-11-18	6.56	6.63	6.56	6.59	194828
2024-11-19	6.58	6.64	6.56	6.61	228540
2024-11-20	6.62	6.68	6.62	6.65	246095
2024-11-21	6.48	6.52	6.42	6.43	357789
2024-11-22	6.39	6.47	6.37	6.44	260940
2024-11-25	6.51	6.66	6.50	6.62	310252
2024-11-26	7.03	7.10	6.95	7.01	498997
2024-11-27	6.91	6.94	6.61	6.64	436150
2024-11-29	6.31	6.55	6.28	6.47	479499
2024-12-02	6.41	6.46	6.37	6.38	320080
2024-12-03	6.43	6.49	6.40	6.46	186277
2024-12-04	6.46	6.48	6.41	6.42	237334
2024-12-05	6.57	6.59	6.42	6.43	286087
2024-12-06	6.38	6.39	6.24	6.32	380893
2024-12-09	6.36	6.37	6.25	6.28	290923
2024-12-10	6.41	6.42	6.33	6.38	296446
2024-12-11	6.36	6.64	6.31	6.54	472620
2024-12-12	6.39	6.39	6.11	6.02	437948
2024-12-13	6.07	6.16	6.06	6.08	359708
2024-12-16	6.00	6.08	5.93	5.93	231961
2024-12-17	5.95	6.15	5.94	6.09	433560
2024-12-18	6.01	6.03	5.72	5.76	496614
2024-12-19	5.88	6.07	5.86	6.00	414202
2024-12-20	6.03	6.16	5.99	6.13	732198
2024-12-23	6.02	6.03	5.83	5.86	375128
2024-12-24	5.87	5.91	5.87	5.89	91813
2024-12-26	5.90	5.93	5.87	5.93	156040
2024-12-27	5.94	5.98	5.91	5.95	198133
2024-12-30	5.93	5.94	5.83	5.94	208483
2024-12-31	5.91	5.95	5.91	5.93	109734
2025-01-02	5.78	5.93	5.77	5.91	194152
2025-01-03	5.85	5.87	5.78	5.79	170730
2025-01-06	5.95	5.98	5.88	5.93	184811
2025-01-07	5.97	6.08	5.96	6.01	354004
2025-01-08	5.90	5.97	5.89	5.93	185695
2025-01-10	5.78	5.84	5.72	5.78	228862
2025-01-13	5.82	5.89	5.80	5.85	335080
2025-01-14	5.80	5.89	5.79	5.87	178425
2025-01-15	6.02	6.09	5.93	6.07	159408
2025-01-16	6.03	6.05	5.92	5.95	136635
2025-01-17	5.96	6.17	5.96	6.04	175899
2025-01-21	6.07	6.18	6.07	6.14	345924
2025-01-22	6.29	6.40	6.24	6.35	267153
2025-01-23	6.25	6.27	6.15	6.21	212989
2025-01-24	6.26	6.29	6.21	6.25	134669
2025-01-27	6.36	6.45	6.31	6.45	149413
2025-01-28	6.44	6.53	6.41	6.50	265967
2025-01-29	6.54	6.58	6.48	6.52	239870
2025-01-30	6.59	6.76	6.59	6.72	317922
2025-01-31	6.73	6.78	6.65	6.66	221226
2025-02-03	6.65	6.79	6.65	6.79	463682
2025-02-04	6.71	6.83	6.69	6.80	191977
2025-02-05	6.71	6.83	6.71	6.74	237268
2025-02-06	6.76	6.84	6.72	6.81	234741
2025-02-07	6.79	6.84	6.68	6.69	252270
2025-02-10	6.74	6.79	6.65	6.78	177234
2025-02-11	7.03	7.07	6.93	7.01	284775
2025-02-12	6.90	6.98	6.85	6.91	210048
2025-02-13	6.92	6.96	6.86	6.93	311349
2025-02-14	7.08	7.31	7.08	7.26	469399
2025-02-18	7.19	7.24	7.13	7.17	149768
2025-02-19	7.09	7.16	7.05	7.08	120668
2025-02-20	7.12	7.16	7.07	7.13	175624
2025-02-21	7.11	7.16	7.05	7.10	223919
2025-02-24	7.19	7.19	6.94	6.95	675134
2025-02-25	7.09	7.19	7.08	7.10	793453
2025-02-26	7.10	7.13	7.00	7.00	328543
2025-02-27	6.95	7.03	6.94	6.94	277316
2025-02-28	6.78	6.84	6.61	6.66	602486
2025-03-03	6.75	6.77	6.55	6.61	214925
2025-03-04	6.57	6.66	6.51	6.65	289590
2025-03-05	6.67	6.82	6.60	6.80	355703
2025-03-06	6.82	6.85	6.71	6.73	224831
2025-03-07	6.75	6.87	6.73	6.84	162909
2025-03-10	6.78	6.88	6.68	6.71	113436
2025-03-11	6.69	6.79	6.66	6.74	118216
2025-03-12	6.78	6.89	6.78	6.86	126251
2025-03-13	6.74	7.00	6.74	6.95	128852
2025-03-14	7.03	7.27	7.02	7.25	189983
2025-03-17	7.22	7.38	7.19	7.35	281281
2025-03-18	7.33	7.41	7.29	7.37	117300
2025-03-19	7.42	7.57	7.42	7.54	224364
2025-03-20	7.51	7.51	7.36	7.40	128642
2025-03-21	7.32	7.39	7.28	7.30	474866
2025-03-24	7.33	7.40	7.23	7.28	175341
2025-03-25	7.33	7.45	7.32	7.35	112248
2025-03-26	7.32	7.41	7.30	7.38	123681
2025-03-27	7.35	7.47	7.30	7.36	342882
2025-03-28	7.25	7.33	7.23	7.31	131971
2025-03-31	7.29	7.38	7.29	7.31	176142
2025-04-01	7.32	7.48	7.31	7.43	349981
2025-04-02	7.45	7.50	7.36	7.41	141701
2025-04-03	7.64	7.81	7.64	7.71	145581
2025-04-04	7.39	7.41	7.24	7.28	159394
2025-04-07	7.12	7.37	7.06	7.16	318908
2025-04-08	7.32	7.32	6.95	7.01	289936
2025-04-09	6.92	7.32	6.83	7.31	573046
2025-04-10	7.20	7.25	7.06	7.20	283479
2025-04-11	7.21	7.33	7.13	7.30	354957
2025-04-14	7.35	7.50	7.33	7.49	275787
2025-04-15	7.47	7.52	7.41	7.43	300416
2025-04-16	7.40	7.50	7.36	7.44	163751
2025-04-17	7.40	7.61	7.40	7.61	306536
2025-04-21	7.63	7.68	7.54	7.62	136295
2025-04-22	7.65	7.88	7.63	7.86	308518
2025-04-23	7.98	7.98	7.84	7.92	174495
2025-04-24	8.04	8.19	7.97	8.14	238662
2025-04-25	8.15	8.32	8.15	7.99	175423
2025-04-28	8.04	8.10	7.97	8.06	173361
2025-04-29	8.04	8.19	8.04	8.07	186015
2025-04-30	8.07	8.16	8.00	8.11	145355
2025-05-01	8.14	8.14	8.02	8.04	182114
2025-05-02	8.17	8.21	8.12	8.18	173641
2025-05-05	8.30	8.34	8.18	8.25	202491
2025-05-06	8.23	8.25	8.13	8.20	171417
2025-05-07	8.21	8.21	8.08	8.11	147456
2025-05-08	8.27	8.45	8.25	8.30	165982
2025-05-09	8.51	8.77	8.51	8.64	251343
2025-05-12	8.42	8.42	8.25	8.37	262051
2025-05-13	8.57	8.76	8.51	8.70	270730
2025-05-14	8.71	8.78	8.69	8.71	299840
2025-05-15	8.77	8.82	8.61	8.70	176263
2025-05-16	8.66	8.78	8.62	8.75	189837
2025-05-19	8.74	8.86	8.72	8.84	227596
2025-05-20	8.79	8.81	8.71	8.80	160798
2025-05-21	8.84	8.84	8.69	8.75	183720
2025-05-22	8.75	8.91	8.70	8.71	341050
2025-05-23	8.51	8.75	8.46	8.75	461102
2025-05-27	8.90	9.00	8.88	8.99	298350
2025-05-28	8.86	8.88	8.75	8.82	331967
2025-05-29	8.88	9.09	8.88	9.00	301816
2025-05-30	8.97	8.98	8.86	8.90	92257

Explore More About ELP

Coins representing dividend payouts and trends

ELP Dividend History

Discover Companhia Paranaense de'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

ELP Stock Split History

Discover Companhia Paranaense de'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

ELP Historical Prices

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

Web Analytics