FBP Historical Prices

Summary

Key Stock Metrics

16.24

(March 14, 2024)

52-Week Low

22.40

(November 6, 2024)

52-Week High

32.75

(December 15, 2004)

All-Time High

17.43

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	0.86	0.87	0.86	0.86	99885
1993-05-28	0.87	0.88	0.85	0.87	426535
1993-06-01	0.88	1.03	0.88	1.01	349597
1993-06-02	1.06	1.09	0.98	1.03	863869
1993-06-03	1.04	1.04	1.03	1.04	183571
1993-06-04	1.04	1.04	1.00	1.00	340147
1993-06-07	1.01	1.01	0.98	1.00	85037
1993-06-08	0.99	0.99	0.95	0.95	40493
1993-06-09	0.95	0.96	0.94	0.94	85037
1993-06-10	0.93	0.94	0.93	0.94	90435
1993-06-11	0.95	0.96	0.95	0.96	193021
1993-06-14	0.96	0.98	0.94	0.98	155225
1993-06-15	0.97	1.02	0.97	1.02	202469
1993-06-16	1.03	1.09	1.03	1.04	741037
1993-06-17	1.06	1.06	1.05	1.06	627655
1993-06-18	1.06	1.06	1.05	1.06	182221
1993-06-21	1.06	1.13	1.06	1.10	249711
1993-06-22	1.11	1.15	1.11	1.11	453531
1993-06-23	1.13	1.13	1.10	1.11	377943
1993-06-24	1.10	1.14	1.10	1.14	236213
1993-06-25	1.13	1.13	1.11	1.12	426535
1993-06-28	1.12	1.13	1.10	1.10	221365
1993-06-29	1.11	1.12	1.10	1.10	68839
1993-06-30	1.11	1.12	1.09	1.10	118781
1993-07-01	1.11	1.14	1.11	1.11	581761
1993-07-02	1.12	1.12	1.11	1.11	41843
1993-07-06	1.12	1.13	1.11	1.13	103933
1993-07-07	1.13	1.13	1.11	1.11	202469
1993-07-08	1.11	1.11	1.10	1.10	234863
1993-07-09	1.11	1.11	1.08	1.09	199769
1993-07-12	1.09	1.10	1.00	1.00	622255
1993-07-13	0.96	1.06	0.96	1.06	479177
1993-07-14	1.06	1.12	1.06	1.11	499425
1993-07-15	1.11	1.12	1.09	1.09	394139
1993-07-16	1.09	1.09	1.07	1.08	76937
1993-07-19	1.07	1.08	1.05	1.06	129579
1993-07-20	1.06	1.06	1.04	1.05	91785
1993-07-21	1.05	1.05	1.04	1.04	296955
1993-07-22	1.05	1.06	1.03	1.06	105283
1993-07-23	1.07	1.09	1.07	1.08	174123
1993-07-26	1.08	1.09	1.07	1.08	222715
1993-07-27	1.07	1.10	1.07	1.10	89085
1993-07-28	1.10	1.10	1.08	1.08	105283
1993-07-29	1.09	1.09	1.04	1.04	125531
1993-07-30	1.05	1.07	1.05	1.06	125531
1993-08-02	1.06	1.08	1.06	1.08	66139
1993-08-03	1.09	1.12	1.09	1.11	452181
1993-08-04	1.11	1.11	1.10	1.11	91785
1993-08-05	1.10	1.11	1.10	1.10	149827
1993-08-06	1.11	1.11	1.10	1.11	103933
1993-08-09	1.12	1.12	1.09	1.09	153875
1993-08-10	1.09	1.10	1.08	1.09	83687
1993-08-11	1.10	1.10	1.07	1.07	279407
1993-08-12	1.06	1.09	1.06	1.08	48591
1993-08-13	1.07	1.07	1.06	1.06	47241
1993-08-16	1.06	1.12	1.06	1.11	244313
1993-08-17	1.09	1.19	1.09	1.16	521021
1993-08-18	1.17	1.22	1.17	1.19	857121
1993-08-19	1.18	1.20	1.17	1.17	225415
1993-08-20	1.18	1.19	1.18	1.19	313153
1993-08-23	1.19	1.19	1.18	1.19	151177
1993-08-24	1.21	1.22	1.20	1.22	522371
1993-08-25	1.23	1.23	1.20	1.21	614157
1993-08-26	1.22	1.33	1.21	1.26	1356545
1993-08-27	1.26	1.26	1.25	1.26	282107
1993-08-30	1.25	1.26	1.24	1.26	234863
1993-08-31	1.26	1.29	1.26	1.27	229465
1993-09-01	1.26	1.35	1.26	1.35	365795
1993-09-02	1.35	1.44	1.35	1.39	469729
1993-09-03	1.40	1.40	1.37	1.39	217317
1993-09-07	1.40	1.44	1.39	1.44	664099
1993-09-08	1.43	1.43	1.39	1.39	263209
1993-09-09	1.39	1.39	1.36	1.36	286157
1993-09-10	1.36	1.44	1.36	1.44	292905
1993-09-13	1.44	1.45	1.43	1.43	288855
1993-09-14	1.44	1.44	1.41	1.41	148477
1993-09-15	1.39	1.39	1.35	1.36	260509
1993-09-16	1.36	1.38	1.36	1.38	72889
1993-09-17	1.39	1.43	1.39	1.43	125531
1993-09-20	1.43	1.43	1.37	1.38	126879
1993-09-21	1.39	1.39	1.34	1.35	153875
1993-09-22	1.35	1.37	1.35	1.35	82337
1993-09-23	1.36	1.37	1.35	1.37	103933
1993-09-24	1.38	1.39	1.38	1.38	122831
1993-09-27	1.39	1.42	1.39	1.40	291555
1993-09-28	1.41	1.44	1.40	1.44	151177
1993-09-29	1.44	1.44	1.41	1.42	245663
1993-09-30	1.43	1.43	1.40	1.41	143077
1993-10-01	1.42	1.43	1.41	1.42	175473
1993-10-04	1.43	1.44	1.42	1.43	141727
1993-10-05	1.43	1.43	1.40	1.42	152527
1993-10-06	1.41	1.43	1.39	1.43	195719
1993-10-07	1.43	1.56	1.43	1.46	824725
1993-10-08	1.47	1.60	1.47	1.56	619557
1993-10-11	1.55	1.59	1.54	1.54	276707
1993-10-12	1.55	1.55	1.51	1.51	126879
1993-10-13	1.52	1.53	1.46	1.52	229465
1993-10-14	1.54	1.59	1.51	1.52	494025
1993-10-15	1.52	1.56	1.50	1.56	242963
1993-10-18	1.56	1.63	1.56	1.62	348247
1993-10-19	1.62	1.68	1.62	1.65	511573
1993-10-20	1.65	1.69	1.63	1.67	575013
1993-10-21	1.67	1.72	1.65	1.66	678947
1993-10-22	1.66	1.70	1.66	1.70	140377
1993-10-25	1.69	1.75	1.69	1.72	442733
1993-10-26	1.72	1.73	1.72	1.72	143077
1993-10-27	1.72	1.72	1.68	1.68	194369
1993-10-28	1.69	1.69	1.65	1.67	129579
1993-10-29	1.66	1.67	1.66	1.67	47241
1993-11-01	1.69	1.70	1.69	1.70	170073
1993-11-02	1.70	1.70	1.67	1.68	225415
1993-11-03	1.68	1.71	1.63	1.65	249711
1993-11-04	1.63	1.63	1.57	1.57	238913
1993-11-05	1.56	1.57	1.53	1.53	271309
1993-11-08	1.56	1.57	1.54	1.57	140377
1993-11-09	1.58	1.63	1.57	1.63	222715
1993-11-10	1.63	1.65	1.62	1.65	210567
1993-11-11	1.65	1.65	1.63	1.63	22945
1993-11-12	1.62	1.66	1.62	1.66	171423
1993-11-15	1.65	1.65	1.60	1.62	76937
1993-11-16	1.63	1.65	1.63	1.64	184481
1993-11-17	1.65	1.65	1.63	1.65	287971
1993-11-18	1.67	1.67	1.63	1.64	167383
1993-11-19	1.64	1.64	1.61	1.63	150283
1993-11-22	1.63	1.64	1.54	1.56	139485
1993-11-23	1.56	1.58	1.54	1.57	126887
1993-11-24	1.57	1.58	1.56	1.57	49495
1993-11-26	1.58	1.58	1.56	1.57	22497
1993-11-29	1.57	1.57	1.51	1.51	134085
1993-11-30	1.46	1.61	1.46	1.61	546245
1993-12-01	1.64	1.64	1.58	1.61	225877
1993-12-02	1.61	1.61	1.58	1.60	137685
1993-12-03	1.61	1.61	1.57	1.61	309569
1993-12-06	1.61	1.61	1.58	1.61	303269
1993-12-07	1.61	1.63	1.61	1.63	282571
1993-12-08	1.61	1.63	1.61	1.63	178181
1993-12-09	1.63	1.63	1.61	1.63	129587
1993-12-10	1.61	1.63	1.61	1.63	81891
1993-12-13	1.61	1.63	1.60	1.60	87291
1993-12-14	1.60	1.61	1.56	1.56	124187
1993-12-15	1.56	1.57	1.56	1.57	121487
1993-12-16	1.57	1.60	1.57	1.60	58493
1993-12-17	1.60	1.60	1.57	1.58	60293
1993-12-20	1.58	1.58	1.57	1.57	4499
1993-12-21	1.56	1.60	1.56	1.60	95389
1993-12-22	1.60	1.64	1.60	1.61	103489
1993-12-23	1.63	1.64	1.63	1.64	33295
1993-12-27	1.64	1.71	1.64	1.71	269973
1993-12-28	1.71	1.82	1.69	1.82	331165
1993-12-29	1.83	1.85	1.76	1.83	122387
1993-12-30	1.83	1.89	1.83	1.89	215077
1993-12-31	1.88	1.92	1.85	1.85	236675
1994-01-03	1.86	1.88	1.83	1.88	63893
1994-01-04	1.88	1.89	1.86	1.88	51293
1994-01-05	1.88	1.93	1.88	1.92	269973
1994-01-06	1.90	1.92	1.89	1.90	64793
1994-01-07	1.89	1.96	1.83	1.96	403159
1994-01-10	1.96	1.96	1.90	1.90	91789
1994-01-11	1.92	1.92	1.90	1.92	111587
1994-01-12	1.92	1.96	1.92	1.92	385161
1994-01-13	1.90	1.92	1.86	1.88	498549
1994-01-14	1.88	1.88	1.82	1.83	106189
1994-01-17	1.83	1.83	1.78	1.78	104389
1994-01-18	1.81	1.83	1.78	1.78	226777
1994-01-19	1.79	1.79	1.76	1.78	130485
1994-01-20	1.76	1.78	1.76	1.78	88191
1994-01-21	1.79	1.81	1.76	1.76	131385
1994-01-24	1.76	1.79	1.75	1.76	110687
1994-01-25	1.75	1.75	1.71	1.75	111587
1994-01-26	1.76	1.78	1.74	1.78	133185
1994-01-27	1.78	1.78	1.78	1.78	18897
1994-01-28	1.76	1.79	1.76	1.79	169183
1994-01-31	1.79	1.81	1.75	1.79	103489
1994-02-01	1.78	1.78	1.69	1.71	173681
1994-02-02	1.72	1.74	1.68	1.72	144885
1994-02-03	1.74	1.75	1.72	1.72	108889
1994-02-04	1.72	1.72	1.64	1.65	277171
1994-02-07	1.65	1.68	1.61	1.64	185381
1994-02-08	1.63	1.67	1.61	1.64	96289
1994-02-09	1.65	1.68	1.65	1.67	433755
1994-02-10	1.65	1.67	1.64	1.64	129587
1994-02-11	1.64	1.64	1.63	1.64	21597
1994-02-14	1.64	1.64	1.64	1.64	58493
1994-02-15	1.63	1.63	1.61	1.63	108889
1994-02-16	1.63	1.64	1.63	1.64	29697
1994-02-17	1.64	1.65	1.64	1.64	172781
1994-02-18	1.65	1.65	1.63	1.64	65693
1994-02-22	1.64	1.65	1.63	1.65	316767
1994-02-23	1.65	1.67	1.61	1.64	152983
1994-02-24	1.63	1.63	1.61	1.61	178181
1994-02-25	1.61	1.63	1.61	1.61	48595
1994-02-28	1.63	1.64	1.61	1.63	53093
1994-03-01	1.64	1.67	1.61	1.61	88191
1994-03-02	1.63	1.63	1.58	1.60	15297
1994-03-03	1.61	1.61	1.56	1.56	132285
1994-03-04	1.56	1.58	1.54	1.58	80091
1994-03-07	1.58	1.63	1.57	1.57	152983
1994-03-08	1.58	1.58	1.57	1.57	72891
1994-03-09	1.56	1.56	1.54	1.56	257373
1994-03-10	1.54	1.56	1.54	1.54	35095
1994-03-11	1.53	1.53	1.50	1.50	255573
1994-03-14	1.51	1.71	1.51	1.64	444555
1994-03-15	1.65	1.67	1.64	1.67	78291
1994-03-16	1.65	1.68	1.64	1.67	86391
1994-03-17	1.67	1.67	1.65	1.65	22497
1994-03-18	1.67	1.69	1.65	1.69	114287
1994-03-21	1.72	1.74	1.67	1.67	114287
1994-03-22	1.67	1.69	1.67	1.68	23397
1994-03-23	1.68	1.74	1.65	1.74	166483
1994-03-24	1.74	1.75	1.69	1.74	239375
1994-03-25	1.74	1.74	1.71	1.72	57593
1994-03-28	1.71	1.72	1.69	1.71	53093
1994-03-29	1.69	1.69	1.64	1.64	25197
1994-03-30	1.61	1.65	1.61	1.65	116087
1994-03-31	1.65	1.65	1.63	1.64	35095
1994-04-04	1.65	1.71	1.63	1.69	96289
1994-04-05	1.68	1.71	1.65	1.71	57593
1994-04-06	1.69	1.74	1.67	1.67	240275
1994-04-07	1.67	1.69	1.65	1.67	144885
1994-04-08	1.68	1.79	1.68	1.79	380661
1994-04-11	1.79	1.88	1.75	1.83	616437
1994-04-12	1.88	1.88	1.76	1.79	440955
1994-04-13	1.78	1.78	1.72	1.75	87291
1994-04-14	1.75	1.75	1.72	1.72	134985
1994-04-15	1.74	1.75	1.71	1.72	51293
1994-04-18	1.74	1.76	1.69	1.69	49495
1994-04-19	1.69	1.69	1.65	1.67	127787
1994-04-20	1.65	1.65	1.64	1.65	60293
1994-04-21	1.67	1.67	1.64	1.65	121487
1994-04-22	1.63	1.65	1.63	1.65	56693
1994-04-25	1.64	1.64	1.64	1.64	4499
1994-04-26	1.65	1.67	1.65	1.67	14397
1994-04-28	1.67	1.68	1.64	1.68	45895
1994-04-29	1.68	1.68	1.67	1.68	100789
1994-05-02	1.67	1.68	1.67	1.67	9899
1994-05-03	1.67	1.67	1.67	1.67	38695
1994-05-04	1.65	1.65	1.63	1.65	22497
1994-05-05	1.65	1.65	1.65	1.65	3599
1994-05-06	1.64	1.65	1.58	1.60	84591
1994-05-09	1.60	1.60	1.56	1.56	216877
1994-05-10	1.56	1.63	1.56	1.61	230375
1994-05-11	1.65	1.67	1.61	1.64	164683
1994-05-12	1.64	1.68	1.64	1.67	75591
1994-05-13	1.67	1.67	1.67	1.67	28797
1994-05-16	1.65	1.67	1.65	1.65	50393
1994-05-17	1.63	1.63	1.57	1.61	73791
1994-05-18	1.60	1.63	1.58	1.63	127787
1994-05-19	1.65	1.67	1.61	1.67	105289
1994-05-20	1.68	1.69	1.65	1.69	183581
1994-05-23	1.69	1.69	1.67	1.68	15297
1994-05-24	1.68	1.68	1.65	1.65	16197
1994-05-25	1.67	1.67	1.67	1.67	10797
1994-05-26	1.67	1.68	1.67	1.67	24297
1994-05-27	1.67	1.69	1.65	1.68	167383
1994-05-31	1.67	1.67	1.67	1.67	199779
1994-06-01	1.68	1.72	1.67	1.72	67493
1994-06-02	1.74	1.82	1.72	1.79	162883
1994-06-03	1.81	1.86	1.79	1.86	709129
1994-06-06	1.86	1.92	1.86	1.92	238475
1994-06-07	1.92	1.92	1.81	1.85	222277
1994-06-08	1.82	1.85	1.76	1.81	298769
1994-06-09	1.76	1.79	1.74	1.75	401359
1994-06-10	1.76	1.82	1.75	1.82	193479
1994-06-13	1.79	1.83	1.79	1.82	126887
1994-06-14	1.81	1.81	1.76	1.81	118787
1994-06-15	1.79	1.83	1.79	1.82	162883
1994-06-16	1.81	1.81	1.75	1.81	566943
1994-06-17	1.82	1.83	1.76	1.76	283471
1994-06-20	1.78	1.78	1.75	1.75	197079
1994-06-21	1.75	1.75	1.74	1.75	63893
1994-06-22	1.75	1.78	1.75	1.76	144885
1994-06-23	1.76	1.78	1.75	1.78	62993
1994-06-24	1.76	1.76	1.71	1.74	130485
1994-06-27	1.74	1.76	1.71	1.74	83691
1994-06-28	1.74	1.74	1.72	1.72	62993
1994-06-29	1.74	1.76	1.72	1.75	128687
1994-06-30	1.76	1.76	1.75	1.75	32395
1994-07-01	1.78	1.79	1.75	1.79	117887
1994-07-05	1.81	1.85	1.81	1.82	247475
1994-07-06	1.82	1.86	1.79	1.86	148485
1994-07-07	1.89	1.90	1.88	1.88	584941
1994-07-08	1.89	1.90	1.88	1.88	167383
1994-07-11	1.89	1.93	1.89	1.93	141285
1994-07-12	1.94	1.96	1.89	1.90	323067
1994-07-13	1.92	1.92	1.89	1.89	192579
1994-07-14	1.90	1.92	1.88	1.89	98989
1994-07-15	1.89	1.90	1.86	1.90	66593
1994-07-18	1.89	1.89	1.88	1.89	44995
1994-07-19	1.89	1.89	1.89	1.89	48595
1994-07-20	1.89	1.90	1.86	1.86	43195
1994-07-21	1.85	1.89	1.85	1.88	161983
1994-07-22	1.88	1.89	1.86	1.89	240275
1994-07-25	1.89	1.89	1.86	1.88	32395
1994-07-26	1.88	1.88	1.88	1.88	36895
1994-07-27	1.85	1.86	1.85	1.86	14397
1994-07-28	1.85	1.93	1.85	1.92	116087
1994-07-29	1.94	1.96	1.93	1.94	109789
1994-08-01	1.93	1.93	1.89	1.90	301469
1994-08-02	1.90	1.92	1.90	1.92	113387
1994-08-03	1.92	1.97	1.90	1.93	363563
1994-08-04	1.93	1.93	1.92	1.93	60293
1994-08-05	1.96	1.96	1.92	1.92	70191
1994-08-08	1.90	1.92	1.89	1.92	26097
1994-08-09	1.92	1.92	1.90	1.92	47695
1994-08-10	1.94	1.94	1.92	1.92	59393
1994-08-11	1.93	1.99	1.92	1.97	251073
1994-08-12	1.97	1.99	1.96	1.99	109789
1994-08-15	1.99	1.99	1.94	1.96	66593
1994-08-16	1.96	1.96	1.96	1.96	3599
1994-08-17	1.97	1.97	1.89	1.92	134085
1994-08-18	1.92	1.96	1.92	1.92	215077
1994-08-19	1.93	1.93	1.92	1.92	72891
1994-08-22	1.92	1.94	1.92	1.94	63893
1994-08-23	1.93	1.96	1.93	1.94	36895
1994-08-24	1.93	1.99	1.93	1.99	100789
1994-08-25	1.97	1.99	1.96	1.97	53993
1994-08-26	1.99	1.99	1.94	1.99	125087
1994-08-29	1.97	1.99	1.96	1.99	85491
1994-08-30	1.99	2.06	1.99	2.03	854013
1994-08-31	2.03	2.04	2.01	2.03	134085
1994-09-01	2.03	2.03	1.94	1.99	107989
1994-09-02	1.99	1.99	1.99	1.99	12597
1994-09-06	1.99	1.99	1.96	1.96	39595
1994-09-07	1.94	1.94	1.89	1.92	307769
1994-09-08	1.92	1.94	1.92	1.93	97189
1994-09-09	1.93	1.96	1.93	1.96	371661
1994-09-12	1.96	2.01	1.96	1.99	341965
1994-09-13	2.00	2.01	2.00	2.01	33295
1994-09-14	2.03	2.03	1.99	2.00	145785
1994-09-15	2.00	2.04	1.99	2.04	231275
1994-09-16	2.04	2.04	2.00	2.00	93589
1994-09-19	2.03	2.04	2.01	2.01	148485
1994-09-20	2.03	2.03	2.00	2.00	26997
1994-09-21	2.00	2.00	1.99	2.00	103489
1994-09-22	2.00	2.00	1.96	1.96	44995
1994-09-23	1.97	1.97	1.97	1.97	93589
1994-09-26	1.96	1.97	1.96	1.97	34195
1994-09-27	1.96	2.00	1.96	1.97	48595
1994-09-28	2.00	2.03	2.00	2.00	137685
1994-09-29	2.00	2.00	1.99	1.99	11697
1994-09-30	2.00	2.01	2.00	2.01	13497
1994-10-03	2.00	2.06	1.99	2.04	157483
1994-10-04	2.06	2.08	2.04	2.04	57593
1994-10-05	2.03	2.03	2.01	2.01	89091
1994-10-06	2.03	2.03	2.00	2.00	28797
1994-10-07	2.01	2.01	2.00	2.00	34195
1994-10-10	2.00	2.06	2.00	2.06	51293
1994-10-11	2.08	2.14	2.07	2.07	335665
1994-10-12	2.04	2.04	2.00	2.01	296969
1994-10-13	2.01	2.03	2.00	2.03	85491
1994-10-14	2.03	2.04	2.00	2.03	301469
1994-10-17	2.00	2.01	1.97	1.97	251973
1994-10-18	1.97	2.00	1.97	1.99	43195
1994-10-19	1.99	2.01	1.99	2.01	62993
1994-10-20	2.03	2.03	2.01	2.01	115187
1994-10-21	2.00	2.01	1.97	1.97	35995
1994-10-24	1.97	2.00	1.97	2.00	133185
1994-10-25	1.99	1.99	1.97	1.99	62093
1994-10-26	1.99	1.99	1.97	1.97	25197
1994-10-27	1.97	1.99	1.97	1.99	37795
1994-10-28	1.99	2.00	1.99	2.00	73791
1994-10-31	2.00	2.03	2.00	2.03	53093
1994-11-01	2.03	2.06	2.03	2.04	197079
1994-11-02	2.04	2.04	2.00	2.00	53093
1994-11-03	1.99	2.00	1.99	1.99	92689
1994-11-04	2.00	2.00	1.97	1.99	34195
1994-11-07	1.97	1.99	1.97	1.99	80991
1994-11-08	2.00	2.00	1.97	1.97	44095
1994-11-09	1.99	1.99	1.96	1.96	122387
1994-11-10	1.96	1.97	1.96	1.96	68393
1994-11-11	1.96	1.97	1.94	1.96	51293
1994-11-14	1.96	1.96	1.94	1.96	67493
1994-11-15	1.94	1.97	1.94	1.97	62993
1994-11-16	1.99	1.99	1.94	1.94	76491
1994-11-17	1.94	1.96	1.94	1.94	88191
1994-11-18	1.94	1.94	1.93	1.93	98989
1994-11-21	1.93	1.93	1.93	1.93	2699
1994-11-22	1.93	1.93	1.92	1.92	52193
1994-11-23	1.90	1.92	1.90	1.92	300569
1994-11-25	1.90	1.93	1.89	1.92	105289
1994-11-28	1.92	1.93	1.92	1.93	71991
1994-11-29	1.92	2.01	1.92	2.01	130485
1994-11-30	2.03	2.04	1.94	2.00	137685
1994-12-01	2.00	2.00	1.97	1.97	38695
1994-12-02	1.97	1.97	1.90	1.93	218677
1994-12-05	1.94	1.94	1.94	1.94	2699
1994-12-06	1.94	1.94	1.93	1.94	33295
1994-12-07	1.94	1.94	1.92	1.92	278071
1994-12-08	1.92	1.92	1.90	1.90	61193
1994-12-09	1.89	1.90	1.89	1.89	122387
1994-12-12	1.89	1.90	1.89	1.90	513847
1994-12-13	1.92	1.92	1.89	1.89	428357
1994-12-14	1.90	1.92	1.90	1.92	121487
1994-12-15	1.93	1.94	1.92	1.94	100789
1994-12-16	1.96	1.96	1.93	1.93	42295
1994-12-19	1.93	1.94	1.93	1.93	12597
1994-12-20	1.94	1.94	1.93	1.93	32395
1994-12-21	1.94	1.96	1.94	1.96	55793
1994-12-22	1.96	1.96	1.94	1.94	143085
1994-12-23	1.94	1.94	1.94	1.94	44995
1994-12-27	1.96	1.96	1.96	1.96	12597
1994-12-28	1.96	1.96	1.92	1.92	217777
1994-12-29	1.93	1.93	1.93	1.93	8999
1994-12-30	1.93	1.94	1.93	1.94	17997
1995-01-03	1.93	1.93	1.90	1.90	64793
1995-01-04	1.89	1.89	1.86	1.86	62993
1995-01-05	1.83	1.89	1.83	1.88	150283
1995-01-06	1.88	1.90	1.88	1.88	37795
1995-01-09	1.89	1.89	1.88	1.89	50393
1995-01-10	1.88	1.88	1.86	1.86	33295
1995-01-11	1.85	1.85	1.82	1.83	127787
1995-01-12	1.85	1.85	1.82	1.82	109789
1995-01-13	1.82	1.88	1.82	1.88	1083491
1995-01-16	1.89	1.89	1.85	1.88	63893
1995-01-17	1.86	1.88	1.85	1.88	96289
1995-01-18	1.88	1.89	1.88	1.88	88191
1995-01-19	1.89	1.92	1.88	1.89	53093
1995-01-20	1.89	1.90	1.85	1.89	307769
1995-01-23	1.88	1.88	1.88	1.88	7199
1995-01-24	1.89	1.89	1.86	1.88	25197
1995-01-25	1.88	1.88	1.88	1.88	28797
1995-01-26	1.89	1.92	1.89	1.89	52193
1995-01-27	1.89	1.90	1.89	1.90	83691
1995-01-30	1.92	1.92	1.90	1.90	39595
1995-01-31	1.90	1.90	1.88	1.89	33295
1995-02-01	1.88	1.93	1.88	1.92	81891
1995-02-02	1.89	1.93	1.89	1.90	172781
1995-02-03	1.90	1.92	1.89	1.92	73791
1995-02-06	1.92	1.93	1.92	1.93	56693
1995-02-07	1.92	1.99	1.92	1.97	99889
1995-02-08	1.94	1.99	1.94	1.99	43195
1995-02-09	2.00	2.06	2.00	2.04	90889
1995-02-10	2.06	2.06	2.04	2.06	29697
1995-02-13	2.06	2.08	2.04	2.07	48595
1995-02-14	2.08	2.10	2.07	2.10	101689
1995-02-15	2.10	2.10	2.06	2.10	99889
1995-02-16	2.07	2.10	2.07	2.08	89991
1995-02-17	2.06	2.06	2.04	2.06	63893
1995-02-21	2.06	2.06	2.06	2.06	3599
1995-02-22	2.06	2.08	2.06	2.08	16197
1995-02-23	2.10	2.11	2.10	2.11	52193
1995-02-24	2.08	2.14	2.08	2.11	188081
1995-02-27	2.11	2.14	2.11	2.13	47695
1995-02-28	2.11	2.11	2.08	2.11	117887
1995-03-01	2.10	2.11	2.10	2.11	30595
1995-03-02	2.08	2.10	2.08	2.10	17997
1995-03-03	2.08	2.08	2.06	2.07	7199
1995-03-06	2.07	2.08	2.07	2.08	9899
1995-03-07	2.07	2.07	2.03	2.04	96289
1995-03-08	2.01	2.07	2.01	2.06	68393
1995-03-09	2.07	2.11	2.07	2.10	74691
1995-03-10	2.11	2.11	2.06	2.07	107089
1995-03-13	2.08	2.10	2.08	2.10	16197
1995-03-14	2.08	2.08	2.08	2.08	2699
1995-03-15	2.10	2.10	2.07	2.08	8099
1995-03-16	2.07	2.10	2.06	2.10	284371
1995-03-17	2.08	2.08	2.08	2.08	15297
1995-03-20	2.10	2.10	2.10	2.10	4499
1995-03-21	2.08	2.08	2.06	2.06	76491
1995-03-22	2.06	2.08	2.06	2.08	24297
1995-03-23	2.07	2.08	2.07	2.08	40495
1995-03-24	2.08	2.08	2.08	2.08	36895
1995-03-27	2.10	2.10	2.07	2.08	33295
1995-03-28	2.10	2.19	2.10	2.19	134085
1995-03-29	2.17	2.18	2.08	2.08	153883
1995-03-30	2.08	2.11	2.07	2.11	31495
1995-03-31	2.08	2.10	2.08	2.10	72891
1995-04-03	2.11	2.11	2.11	2.11	49495
1995-04-04	2.10	2.18	2.10	2.14	103489
1995-04-05	2.13	2.15	2.11	2.15	40495
1995-04-06	2.15	2.28	2.14	2.28	486851
1995-04-07	2.28	2.28	2.21	2.21	96289
1995-04-10	2.24	2.25	2.21	2.24	44995
1995-04-11	2.24	2.24	2.19	2.19	39595
1995-04-12	2.22	2.22	2.19	2.22	62093
1995-04-13	2.22	2.22	2.17	2.21	156583
1995-04-18	2.21	2.21	2.19	2.19	41395
1995-04-19	2.21	2.22	2.21	2.21	135885
1995-04-20	2.22	2.22	2.19	2.21	60293
1995-04-21	2.21	2.21	2.18	2.18	40495
1995-04-24	2.17	2.18	2.17	2.18	5399
1995-04-25	2.17	2.19	2.17	2.19	62093
1995-04-26	2.19	2.22	2.18	2.22	50393
1995-04-27	2.22	2.25	2.21	2.21	67493
1995-04-28	2.22	2.22	2.22	2.22	51293
1995-05-01	2.22	2.24	2.22	2.24	16197
1995-05-02	2.22	2.22	2.21	2.21	74691
1995-05-03	2.22	2.24	2.22	2.24	77391
1995-05-04	2.24	2.26	2.22	2.26	122387
1995-05-05	2.26	2.26	2.25	2.25	20697
1995-05-08	2.22	2.25	2.22	2.25	31495
1995-05-09	2.26	2.28	2.26	2.26	56693
1995-05-10	2.28	2.35	2.28	2.33	165583
1995-05-11	2.35	2.35	2.31	2.32	57593
1995-05-12	2.33	2.39	2.32	2.39	398659
1995-05-15	2.42	2.44	2.42	2.43	231275
1995-05-16	2.43	2.44	2.42	2.44	137685
1995-05-17	2.44	2.46	2.43	2.43	123287
1995-05-18	2.44	2.44	2.40	2.40	80091
1995-05-19	2.42	2.44	2.42	2.44	41395
1995-05-22	2.47	2.60	2.47	2.51	298769
1995-05-23	2.50	2.56	2.50	2.51	147585
1995-05-24	2.53	2.54	2.50	2.53	86391
1995-05-25	2.53	2.53	2.46	2.47	56693
1995-05-26	2.47	2.47	2.44	2.47	80091
1995-05-30	2.47	2.47	2.46	2.47	38695
1995-05-31	2.47	2.49	2.46	2.47	58493
1995-06-01	2.47	2.50	2.47	2.50	34195
1995-06-02	2.50	2.57	2.50	2.54	64793
1995-06-05	2.54	2.60	2.54	2.60	46795
1995-06-06	2.60	2.64	2.60	2.64	150283
1995-06-07	2.64	2.67	2.63	2.64	152983
1995-06-08	2.64	2.69	2.64	2.64	114287
1995-06-09	2.64	2.64	2.58	2.58	77391
1995-06-12	2.63	2.73	2.63	2.69	266386
1995-06-13	2.81	2.98	2.75	2.88	554372
1995-06-14	2.88	2.90	2.79	2.83	170992
1995-06-15	2.88	2.98	2.88	2.96	211790
1995-06-16	2.98	3.00	2.94	3.00	85796
1995-06-19	3.04	3.06	3.00	3.02	286786
1995-06-20	3.02	3.06	3.02	3.02	90596
1995-06-21	3.02	3.08	3.02	3.04	86396
1995-06-22	3.02	3.04	3.00	3.02	88796
1995-06-23	3.00	3.04	2.98	3.00	58798
1995-06-26	3.00	3.04	3.00	3.02	74996
1995-06-27	3.00	3.02	2.98	2.98	101994
1995-06-28	2.98	2.98	2.96	2.98	68396
1995-06-29	2.96	3.02	2.94	2.98	71396
1995-06-30	2.96	3.00	2.96	3.00	28798
1995-07-03	2.98	3.00	2.96	2.98	25198
1995-07-05	2.98	3.02	2.98	3.02	29998
1995-07-06	3.02	3.17	3.02	3.17	73796
1995-07-07	3.17	3.23	3.13	3.13	117594
1995-07-10	3.15	3.17	3.13	3.17	49798
1995-07-11	3.15	3.21	3.13	3.15	155992
1995-07-12	3.17	3.29	3.15	3.25	145792
1995-07-13	3.25	3.29	3.25	3.25	53998
1995-07-14	3.27	3.33	3.21	3.33	89996
1995-07-17	3.35	3.42	3.33	3.42	95396
1995-07-18	3.42	3.56	3.42	3.46	137394
1995-07-19	3.46	3.54	3.46	3.52	155392
1995-07-20	3.48	3.54	3.46	3.50	99596
1995-07-21	3.48	3.63	3.48	3.63	42598
1995-07-24	3.63	3.94	3.63	3.94	91796
1995-07-25	3.90	4.06	3.85	3.88	203390
1995-07-26	3.85	3.85	3.75	3.83	221388
1995-07-27	3.83	3.83	3.75	3.77	94796
1995-07-28	3.77	3.77	3.73	3.77	22198
1995-07-31	3.75	3.75	3.71	3.75	36598
1995-08-01	3.71	3.71	3.63	3.63	79796
1995-08-02	3.60	3.60	3.52	3.58	72596
1995-08-03	3.56	3.65	3.56	3.60	178192
1995-08-04	3.63	3.67	3.63	3.65	51598
1995-08-07	3.63	3.63	3.48	3.48	68396
1995-08-08	3.50	3.58	3.48	3.54	183590
1995-08-09	3.56	3.60	3.54	3.56	79196
1995-08-10	3.54	3.58	3.54	3.58	89396
1995-08-11	3.58	3.58	3.56	3.56	80396
1995-08-14	3.56	3.56	3.42	3.46	133194
1995-08-15	3.44	3.52	3.44	3.50	200990
1995-08-16	3.48	3.50	3.48	3.50	43798
1995-08-17	3.50	3.60	3.46	3.60	534574
1995-08-18	3.60	3.71	3.60	3.67	949152
1995-08-21	3.69	3.73	3.69	3.73	59998
1995-08-22	3.71	3.73	3.67	3.73	109794
1995-08-23	3.85	3.90	3.81	3.83	872956
1995-08-24	3.81	3.81	3.77	3.77	133194
1995-08-25	3.79	3.81	3.77	3.79	109794
1995-08-28	3.81	3.81	3.79	3.81	49798
1995-08-29	3.81	3.96	3.81	3.94	118794
1995-08-30	3.96	3.98	3.96	3.98	182990
1995-08-31	3.98	4.00	3.98	4.00	113994
1995-09-01	3.98	4.00	3.96	3.96	18000
1995-09-05	3.94	3.94	3.85	3.90	47998
1995-09-06	3.94	3.98	3.94	3.98	16200
1995-09-07	3.98	3.98	3.90	3.96	79796
1995-09-08	3.94	3.96	3.92	3.96	55798
1995-09-11	3.96	3.96	3.83	3.83	74396
1995-09-12	3.85	3.85	3.75	3.77	74396
1995-09-13	3.73	3.83	3.71	3.77	98396
1995-09-14	3.79	3.83	3.79	3.79	107994
1995-09-15	3.75	3.75	3.65	3.65	158992
1995-09-18	3.60	3.65	3.56	3.60	215990
1995-09-19	3.58	3.65	3.58	3.65	161392
1995-09-20	3.65	3.65	3.63	3.63	43198
1995-09-21	3.63	3.63	3.54	3.54	89396
1995-09-22	3.54	3.56	3.54	3.54	133194
1995-09-25	3.56	3.56	3.50	3.54	35398
1995-09-26	3.54	3.56	3.50	3.56	37198
1995-09-27	3.56	3.56	3.52	3.52	16200
1995-09-28	3.54	3.67	3.54	3.67	277786
1995-09-29	3.71	3.75	3.71	3.75	76196
1995-10-02	3.73	3.73	3.71	3.73	37798
1995-10-03	3.73	3.73	3.65	3.65	179992
1995-10-04	3.67	3.67	3.63	3.63	78596
1995-10-05	3.65	3.65	3.56	3.60	217790
1995-10-06	3.58	3.63	3.56	3.63	41998
1995-10-09	3.65	3.65	3.56	3.58	60596
1995-10-10	3.60	3.60	3.58	3.58	12600
1995-10-11	3.58	3.60	3.56	3.56	40198
1995-10-12	3.56	3.60	3.56	3.56	96596
1995-10-13	3.54	3.58	3.54	3.54	53998
1995-10-16	3.54	3.54	3.46	3.50	227388
1995-10-17	3.50	3.50	3.44	3.48	239388
1995-10-18	3.48	3.54	3.44	3.50	288586
1995-10-19	3.52	3.52	3.44	3.46	90596
1995-10-20	3.44	3.44	3.21	3.21	476376
1995-10-23	3.21	3.21	3.15	3.21	399580
1995-10-24	3.25	3.29	3.21	3.29	262186
1995-10-25	3.29	3.29	3.23	3.23	178792
1995-10-26	3.27	3.27	3.10	3.15	235188
1995-10-27	3.13	3.19	3.08	3.17	335384
1995-10-30	3.13	3.23	3.13	3.21	97196
1995-10-31	3.23	3.25	3.21	3.23	146392
1995-11-01	3.23	3.23	3.21	3.21	30598
1995-11-02	3.23	3.27	3.23	3.25	27598
1995-11-03	3.27	3.33	3.25	3.29	55798
1995-11-06	3.29	3.31	3.25	3.27	35398
1995-11-07	3.29	3.29	3.25	3.27	38998
1995-11-08	3.27	3.27	3.19	3.21	147592
1995-11-09	3.17	3.19	3.17	3.19	26998
1995-11-10	3.15	3.21	3.15	3.21	16200
1995-11-13	3.17	3.17	3.15	3.17	21598
1995-11-14	3.15	3.15	3.00	3.06	209990
1995-11-15	3.04	3.06	2.88	2.96	118794
1995-11-16	2.94	3.04	2.94	3.00	87596
1995-11-17	3.02	3.10	3.00	3.10	64796
1995-11-20	3.10	3.10	3.04	3.04	102594
1995-11-21	3.06	3.06	3.04	3.06	12600
1995-11-22	3.08	3.13	3.06	3.06	23998
1995-11-27	3.00	3.02	3.00	3.02	80396
1995-11-28	3.02	3.06	3.02	3.02	34198
1995-11-29	3.00	3.02	3.00	3.02	44398
1995-11-30	3.00	3.15	3.00	3.15	134394
1995-12-01	3.17	3.25	3.17	3.21	158992
1995-12-04	3.21	3.23	3.19	3.21	23998
1995-12-05	3.23	3.23	3.21	3.21	38398
1995-12-06	3.21	3.23	3.17	3.23	20998
1995-12-07	3.25	3.25	3.21	3.23	26998
1995-12-08	3.25	3.27	3.25	3.25	25798
1995-12-11	3.27	3.27	3.21	3.25	29998
1995-12-12	3.25	3.31	3.25	3.31	28198
1995-12-13	3.27	3.33	3.27	3.33	26398
1995-12-14	3.33	3.42	3.31	3.42	87596
1995-12-15	3.48	3.52	3.46	3.50	103194
1995-12-18	3.46	3.63	3.46	3.60	75596
1995-12-19	3.60	3.73	3.60	3.73	287986
1995-12-20	3.71	3.81	3.67	3.81	164392
1995-12-21	3.81	3.83	3.73	3.77	120594
1995-12-22	3.77	3.77	3.67	3.71	37798
1995-12-26	3.67	3.77	3.67	3.75	85796
1995-12-27	3.75	3.75	3.71	3.73	33598
1995-12-28	3.75	3.75	3.65	3.67	134394
1995-12-29	3.67	3.73	3.67	3.73	31198
1996-01-02	3.73	3.81	3.73	3.81	41998
1996-01-03	3.83	3.88	3.83	3.83	88796
1996-01-04	3.83	3.85	3.83	3.83	35998
1996-01-05	3.83	3.85	3.83	3.85	29398
1996-01-08	3.85	3.85	3.79	3.83	64196
1996-01-09	3.81	3.81	3.75	3.79	124194
1996-01-10	3.79	3.79	3.56	3.60	74996
1996-01-11	3.60	3.60	3.50	3.60	129594
1996-01-12	3.60	3.63	3.52	3.58	83996
1996-01-15	3.56	3.60	3.56	3.58	7200
1996-01-16	3.60	3.60	3.58	3.58	10800
1996-01-17	3.56	3.58	3.56	3.56	27598
1996-01-18	3.54	3.54	3.42	3.46	87596
1996-01-19	3.46	3.46	3.42	3.44	15600
1996-01-22	3.44	3.46	3.42	3.44	34798
1996-01-23	3.44	3.58	3.42	3.56	155992
1996-01-24	3.58	3.73	3.54	3.67	139194
1996-01-25	3.69	3.69	3.65	3.65	16800
1996-01-26	3.67	3.67	3.60	3.60	46198
1996-01-29	3.60	3.60	3.58	3.58	10800
1996-01-30	3.58	3.75	3.58	3.75	132594
1996-01-31	3.75	3.79	3.73	3.75	146992
1996-02-01	3.75	3.75	3.71	3.71	35398
1996-02-02	3.73	3.73	3.71	3.71	14400
1996-02-05	3.67	3.88	3.67	3.88	359982
1996-02-06	3.85	3.98	3.85	3.98	266986
1996-02-07	3.96	4.00	3.96	3.96	83396
1996-02-08	3.98	3.98	3.94	3.94	125994
1996-02-09	3.94	3.98	3.94	3.98	185990
1996-02-12	3.94	4.04	3.88	3.96	412780
1996-02-13	3.96	3.98	3.94	3.94	37198
1996-02-14	3.92	3.92	3.85	3.85	31798
1996-02-15	3.83	3.85	3.77	3.77	52198
1996-02-16	3.77	3.83	3.77	3.83	59998
1996-02-20	3.79	3.85	3.79	3.85	48598
1996-02-21	3.83	3.88	3.83	3.88	20398
1996-02-22	3.90	3.90	3.85	3.90	45598
1996-02-23	3.83	3.92	3.81	3.90	74996
1996-02-26	3.88	3.94	3.85	3.90	71396
1996-02-27	3.92	3.94	3.88	3.94	31798
1996-02-28	3.94	3.96	3.88	3.92	97796
1996-02-29	3.90	3.90	3.88	3.90	12000
1996-03-01	3.92	3.96	3.90	3.94	52798
1996-03-04	3.94	3.96	3.85	3.92	133794
1996-03-05	3.88	3.88	3.85	3.85	46198
1996-03-06	3.85	3.92	3.85	3.85	58198
1996-03-07	3.85	3.88	3.83	3.85	48598
1996-03-08	3.83	3.83	3.67	3.67	119994
1996-03-11	3.67	3.71	3.67	3.69	77396
1996-03-12	3.71	3.71	3.67	3.71	240588
1996-03-13	3.69	3.71	3.67	3.69	38398
1996-03-14	3.71	3.75	3.69	3.69	55198
1996-03-15	3.69	3.73	3.69	3.71	23398
1996-03-18	3.71	3.83	3.71	3.81	66596
1996-03-19	3.85	3.96	3.85	3.92	286786
1996-03-20	3.90	3.92	3.81	3.92	275986
1996-03-21	3.92	4.08	3.92	4.04	385180
1996-03-22	4.04	4.04	3.96	3.96	55798
1996-03-25	3.94	3.94	3.92	3.94	68996
1996-03-26	3.92	4.00	3.85	4.00	166192
1996-03-27	4.00	4.04	3.98	4.00	119394
1996-03-28	4.02	4.02	3.94	3.98	46198
1996-03-29	3.98	4.02	3.98	4.00	67796
1996-04-01	4.02	4.02	3.98	4.02	39598
1996-04-02	4.02	4.04	4.02	4.02	15000
1996-04-03	4.02	4.02	3.94	3.94	19200
1996-04-04	3.94	3.98	3.94	3.98	20998
1996-04-08	3.94	3.96	3.90	3.92	41998
1996-04-09	3.92	3.92	3.81	3.85	99596
1996-04-10	3.83	3.88	3.83	3.85	47398
1996-04-11	3.85	3.90	3.85	3.90	107994
1996-04-12	3.92	3.94	3.90	3.92	16200
1996-04-15	3.94	3.94	3.83	3.83	77996
1996-04-16	3.83	3.83	3.77	3.81	23998
1996-04-17	3.77	3.79	3.75	3.79	79196
1996-04-18	3.79	3.79	3.73	3.75	39598
1996-04-19	3.79	3.83	3.77	3.77	27598
1996-04-22	3.75	3.75	3.65	3.67	233388
1996-04-23	3.67	3.77	3.67	3.75	23998
1996-04-24	3.77	3.81	3.77	3.77	73196
1996-04-25	3.79	3.83	3.79	3.79	19800
1996-04-26	3.81	3.81	3.77	3.79	23998
1996-04-29	3.77	3.79	3.77	3.79	28198
1996-04-30	3.77	3.83	3.75	3.83	68396
1996-05-01	3.83	3.85	3.83	3.85	23998
1996-05-02	3.85	3.85	3.77	3.77	8400
1996-05-03	3.77	3.79	3.77	3.79	25198
1996-05-06	3.77	3.77	3.67	3.69	45598
1996-05-07	3.67	3.71	3.67	3.67	245388
1996-05-08	3.67	3.69	3.67	3.69	10800
1996-05-09	3.69	3.69	3.63	3.63	44398
1996-05-10	3.65	3.65	3.65	3.65	16800
1996-05-13	3.65	3.65	3.63	3.63	10800
1996-05-14	3.67	3.71	3.67	3.69	122394
1996-05-15	3.69	3.73	3.67	3.67	89396
1996-05-16	3.67	3.67	3.48	3.50	145192
1996-05-17	3.52	3.54	3.40	3.50	149392
1996-05-20	3.48	3.50	3.44	3.50	32998
1996-05-21	3.50	3.50	3.42	3.50	58198
1996-05-22	3.50	3.58	3.46	3.54	45598
1996-05-23	3.52	3.54	3.52	3.54	20398
1996-05-24	3.52	3.52	3.52	3.52	16800
1996-05-28	3.52	3.52	3.42	3.42	90596
1996-05-29	3.44	3.48	3.38	3.40	71396
1996-05-30	3.38	3.40	3.33	3.35	102594
1996-05-31	3.38	3.42	3.35	3.42	70196
1996-06-03	3.42	3.46	3.42	3.46	22798
1996-06-04	3.42	3.44	3.42	3.44	9600
1996-06-05	3.40	3.54	3.40	3.54	107394
1996-06-06	3.52	3.52	3.48	3.52	30598
1996-06-07	3.52	3.52	3.46	3.48	7200
1996-06-10	3.48	3.48	3.44	3.44	4800
1996-06-11	3.42	3.46	3.42	3.44	81596
1996-06-12	3.44	3.44	3.40	3.44	27598
1996-06-13	3.42	3.46	3.40	3.46	31198
1996-06-14	3.48	3.48	3.42	3.46	25798
1996-06-17	3.44	3.50	3.42	3.50	57598
1996-06-18	3.48	3.54	3.48	3.52	187190
1996-06-19	3.54	3.56	3.52	3.54	30598
1996-06-20	3.54	3.58	3.52	3.56	34798
1996-06-21	3.58	3.58	3.52	3.52	46198
1996-06-24	3.54	3.56	3.54	3.56	15000
1996-06-25	3.58	3.58	3.56	3.58	79796
1996-06-26	3.58	3.58	3.58	3.58	22198
1996-06-27	3.58	3.67	3.58	3.65	42598
1996-06-28	3.69	3.83	3.69	3.83	260986
1996-07-01	3.79	3.79	3.65	3.73	105594
1996-07-02	3.77	3.77	3.65	3.73	110394
1996-07-03	3.71	3.71	3.71	3.71	29398
1996-07-05	3.67	3.71	3.67	3.71	12000
1996-07-08	3.69	3.69	3.67	3.69	7200
1996-07-09	3.69	3.71	3.69	3.71	24598
1996-07-10	3.69	3.71	3.65	3.71	100194
1996-07-11	3.73	3.73	3.69	3.71	277786
1996-07-12	3.71	3.71	3.71	3.71	600
1996-07-15	3.67	3.69	3.67	3.69	15000
1996-07-16	3.67	3.67	3.50	3.60	101394
1996-07-17	3.60	3.67	3.60	3.65	128394
1996-07-18	3.65	3.65	3.58	3.60	230388
1996-07-19	3.60	3.63	3.60	3.60	11400
1996-07-22	3.58	3.60	3.56	3.60	22198
1996-07-23	3.58	3.58	3.52	3.52	88196
1996-07-24	3.52	3.52	3.44	3.44	71396
1996-07-25	3.46	3.46	3.42	3.44	49198
1996-07-26	3.42	3.44	3.42	3.44	12600
1996-07-29	3.42	3.42	3.40	3.42	6000
1996-07-30	3.40	3.40	3.35	3.40	59398
1996-07-31	3.38	3.44	3.25	3.44	119394
1996-08-01	3.46	3.46	3.38	3.38	69596
1996-08-02	3.40	3.40	3.38	3.38	29998
1996-08-05	3.38	3.38	3.33	3.33	88196
1996-08-06	3.33	3.42	3.33	3.40	32998
1996-08-07	3.42	3.52	3.42	3.52	78596
1996-08-08	3.50	3.54	3.50	3.54	10200
1996-08-09	3.54	3.63	3.54	3.63	235188
1996-08-12	3.63	3.67	3.63	3.65	71396
1996-08-13	3.63	3.63	3.58	3.58	22798
1996-08-14	3.56	3.58	3.52	3.58	29998
1996-08-15	3.60	3.60	3.54	3.54	382780
1996-08-16	3.58	3.60	3.56	3.56	642568
1996-08-19	3.56	3.56	3.50	3.56	938954
1996-08-20	3.52	3.52	3.38	3.42	91196
1996-08-21	3.42	3.58	3.42	3.58	170992
1996-08-22	3.67	3.71	3.65	3.69	77996
1996-08-23	3.71	3.83	3.71	3.81	338384
1996-08-26	3.83	3.85	3.81	3.85	83996
1996-08-27	3.83	3.85	3.79	3.81	117594
1996-08-28	3.83	3.83	3.77	3.77	59398
1996-08-29	3.79	3.83	3.79	3.81	25798
1996-08-30	3.83	3.83	3.71	3.75	38398
1996-09-03	3.71	3.75	3.71	3.73	12600
1996-09-04	3.69	3.69	3.58	3.63	44998
1996-09-05	3.60	3.60	3.56	3.56	46798
1996-09-06	3.58	3.58	3.52	3.52	41398
1996-09-09	3.54	3.54	3.50	3.54	73196
1996-09-10	3.54	3.56	3.54	3.56	89396
1996-09-11	3.58	3.58	3.54	3.54	114594
1996-09-12	3.52	3.54	3.52	3.52	164992
1996-09-13	3.54	3.54	3.52	3.54	43198
1996-09-16	3.52	3.54	3.48	3.50	118794
1996-09-17	3.48	3.52	3.48	3.52	425378
1996-09-18	3.50	3.52	3.50	3.52	29998
1996-09-19	3.48	3.50	3.48	3.48	196790
1996-09-20	3.48	3.56	3.48	3.52	122994
1996-09-23	3.48	3.48	3.42	3.42	100194
1996-09-24	3.40	3.60	3.40	3.58	136194
1996-09-25	3.60	3.75	3.60	3.75	64796
1996-09-26	3.73	3.83	3.71	3.79	143992
1996-09-27	3.77	3.77	3.73	3.77	44398
1996-09-30	3.75	3.77	3.73	3.77	45598
1996-10-01	3.77	3.77	3.73	3.73	12600
1996-10-02	3.73	3.75	3.69	3.71	43798
1996-10-03	3.69	3.75	3.67	3.75	59998
1996-10-04	3.73	3.83	3.73	3.81	24598
1996-10-07	3.79	3.79	3.77	3.77	8400
1996-10-08	3.81	3.83	3.79	3.83	497376
1996-10-09	3.83	3.88	3.83	3.88	40798
1996-10-10	3.88	4.02	3.85	4.02	218990
1996-10-11	4.00	4.02	3.96	3.98	85796
1996-10-14	3.96	4.02	3.96	4.00	40198
1996-10-15	4.02	4.02	3.92	3.96	67796
1996-10-16	3.94	3.98	3.94	3.98	53398
1996-10-17	4.00	4.00	3.92	3.96	75596
1996-10-18	3.96	4.00	3.94	3.98	58798
1996-10-21	3.98	4.00	3.98	3.98	76796
1996-10-22	4.00	4.00	3.98	4.00	41398
1996-10-23	3.98	4.00	3.96	3.98	46798
1996-10-24	3.94	3.96	3.85	3.88	117594
1996-10-25	3.88	3.88	3.85	3.88	9000
1996-10-28	3.88	3.88	3.79	3.83	137994
1996-10-29	3.77	3.90	3.77	3.88	116994
1996-10-30	3.85	3.88	3.83	3.83	35998
1996-10-31	3.85	3.88	3.85	3.88	25198
1996-11-01	3.88	3.88	3.83	3.85	36598
1996-11-04	3.83	3.85	3.77	3.81	44398
1996-11-05	3.79	3.81	3.79	3.81	106794
1996-11-06	3.81	3.81	3.77	3.77	29998
1996-11-07	3.77	3.77	3.75	3.77	16800
1996-11-08	3.77	3.77	3.75	3.75	2400
1996-11-11	3.77	3.77	3.77	3.77	2400
1996-11-12	3.75	3.77	3.75	3.75	20398
1996-11-13	3.77	3.88	3.77	3.85	171592
1996-11-14	3.92	4.00	3.92	3.94	108594
1996-11-15	3.94	3.94	3.81	3.81	63596
1996-11-18	3.83	3.83	3.81	3.81	12000
1996-11-19	3.81	3.98	3.81	3.98	29398
1996-11-20	3.96	4.04	3.90	3.94	233388
1996-11-21	3.96	4.02	3.96	4.02	110394
1996-11-22	4.02	4.08	4.00	4.00	550172
1996-11-25	4.02	4.17	4.02	4.17	214190
1996-11-26	4.17	4.27	4.17	4.23	298186
1996-11-27	4.23	4.27	4.17	4.19	169192
1996-11-29	4.19	4.23	4.17	4.23	32398
1996-12-02	4.23	4.25	4.21	4.23	170392
1996-12-03	4.23	4.25	4.21	4.25	296386
1996-12-04	4.27	4.42	4.23	4.42	236988
1996-12-05	4.42	4.52	4.42	4.46	217190
1996-12-06	4.44	4.46	4.38	4.38	59998
1996-12-09	4.40	4.54	4.40	4.50	63596
1996-12-10	4.52	4.73	4.52	4.58	191990
1996-12-11	4.52	4.52	4.38	4.40	241188
1996-12-12	4.35	4.40	4.31	4.31	72596
1996-12-13	4.33	4.33	4.25	4.25	207590
1996-12-16	4.25	4.29	4.19	4.29	81596
1996-12-17	4.38	4.38	4.31	4.33	79796
1996-12-18	4.33	4.35	4.25	4.27	87596
1996-12-19	4.27	4.29	4.23	4.27	205790
1996-12-20	4.31	4.31	4.27	4.29	230988
1996-12-23	4.29	4.29	4.21	4.25	109794
1996-12-24	4.25	4.25	4.25	4.25	4200
1996-12-26	4.21	4.23	4.19	4.23	73196
1996-12-27	4.23	4.33	4.23	4.31	60596
1996-12-30	4.33	4.33	4.23	4.23	123594
1996-12-31	4.33	4.35	4.31	4.33	85796
1997-01-02	4.42	4.42	4.33	4.33	153592
1997-01-03	4.35	4.38	4.29	4.29	29998
1997-01-06	4.33	4.33	4.29	4.31	64196
1997-01-07	4.31	4.33	4.23	4.29	106194
1997-01-08	4.27	4.38	4.27	4.35	128394
1997-01-09	4.38	4.42	4.33	4.40	88796
1997-01-10	4.40	4.54	4.38	4.50	248388
1997-01-13	4.54	4.54	4.33	4.33	153592
1997-01-14	4.35	4.38	4.17	4.19	188990
1997-01-15	4.17	4.19	4.17	4.17	82196
1997-01-16	4.19	4.38	4.19	4.38	215390
1997-01-17	4.35	4.44	4.35	4.40	172792
1997-01-20	4.40	4.42	4.35	4.35	320384
1997-01-21	4.38	4.44	4.35	4.44	196190
1997-01-22	4.42	4.42	4.40	4.40	62996
1997-01-23	4.44	4.56	4.44	4.46	297586
1997-01-24	4.46	4.48	4.40	4.44	106194
1997-01-27	4.44	4.46	4.40	4.40	44398
1997-01-28	4.42	4.44	4.40	4.40	138594
1997-01-29	4.38	4.42	4.38	4.38	123594
1997-01-30	4.38	4.42	4.38	4.42	38398
1997-01-31	4.42	4.42	4.39	4.42	64196
1997-02-03	4.38	4.44	4.38	4.44	201590
1997-02-04	4.44	4.44	4.42	4.44	100794
1997-02-05	4.44	4.44	4.42	4.44	43198
1997-02-06	4.46	4.46	4.38	4.40	133194
1997-02-07	4.40	4.42	4.40	4.40	44398
1997-02-10	4.40	4.40	4.35	4.38	115794
1997-02-11	4.38	4.42	4.33	4.38	133794
1997-02-12	4.33	4.40	4.29	4.38	141592
1997-02-13	4.44	4.50	4.38	4.42	150592
1997-02-14	4.46	4.48	4.44	4.46	25798
1997-02-18	4.42	4.44	4.35	4.44	116994
1997-02-19	4.44	4.44	4.19	4.19	157792
1997-02-20	4.21	4.33	4.17	4.33	288586
1997-02-21	4.38	4.38	4.35	4.38	46198
1997-02-24	4.42	4.50	4.42	4.50	242988
1997-02-25	4.52	4.56	4.52	4.54	300584
1997-02-26	4.54	4.54	4.48	4.48	121194
1997-02-27	4.48	4.65	4.48	4.58	382180
1997-02-28	4.65	4.69	4.54	4.69	137994
1997-03-03	4.67	4.67	4.54	4.54	49798
1997-03-04	4.54	4.60	4.54	4.56	98396
1997-03-05	4.58	4.63	4.58	4.60	73796
1997-03-06	4.58	4.79	4.58	4.67	272986
1997-03-07	4.69	4.73	4.65	4.73	130194
1997-03-10	4.69	4.71	4.69	4.71	70796
1997-03-11	4.71	4.73	4.58	4.69	128394
1997-03-12	4.63	4.63	4.58	4.63	41398
1997-03-13	4.50	4.54	4.48	4.48	203390
1997-03-14	4.44	4.44	4.44	4.44	101394
1997-03-17	4.46	4.48	4.44	4.48	44398
1997-03-18	4.54	4.54	4.50	4.52	146992
1997-03-19	4.50	4.52	4.48	4.48	206990
1997-03-20	4.50	4.52	4.48	4.52	151192
1997-03-21	4.50	4.50	4.42	4.42	103194
1997-03-24	4.40	4.40	4.31	4.31	21598
1997-03-25	4.29	4.35	4.21	4.23	136794
1997-03-26	4.21	4.29	4.17	4.27	69596
1997-03-27	4.23	4.25	4.17	4.19	32398
1997-03-31	4.17	4.23	4.17	4.23	106794
1997-04-01	4.23	4.23	4.13	4.17	101394
1997-04-02	4.17	4.19	4.17	4.17	62396
1997-04-03	4.19	4.19	4.17	4.19	65996
1997-04-04	4.19	4.25	4.17	4.25	133194
1997-04-07	4.25	4.25	4.21	4.25	21598
1997-04-08	4.23	4.23	4.19	4.23	28198
1997-04-09	4.19	4.21	4.19	4.21	23998
1997-04-10	4.21	4.21	4.08	4.08	107394
1997-04-11	4.08	4.08	4.06	4.08	16200
1997-04-14	4.08	4.10	4.00	4.06	90596
1997-04-15	4.06	4.13	4.04	4.13	46798
1997-04-16	4.10	4.13	4.10	4.13	38998
1997-04-17	4.15	4.15	4.13	4.13	12000
1997-04-18	4.15	4.15	4.08	4.10	27598
1997-04-21	4.08	4.10	4.04	4.04	54598
1997-04-22	4.06	4.10	4.04	4.10	37798
1997-04-23	4.08	4.08	4.06	4.08	13200
1997-04-24	4.08	4.15	4.08	4.10	42598
1997-04-25	4.10	4.10	4.08	4.10	33598
1997-04-28	4.10	4.13	4.08	4.13	18600
1997-04-29	4.10	4.31	4.10	4.31	67196
1997-04-30	4.29	4.35	4.27	4.35	105594
1997-05-01	4.35	4.44	4.35	4.44	55798
1997-05-02	4.44	4.54	4.44	4.46	148192
1997-05-05	4.48	4.54	4.31	4.38	92996
1997-05-06	4.35	4.35	4.17	4.17	64196
1997-05-07	4.19	4.27	4.19	4.25	27598
1997-05-08	4.25	4.31	4.25	4.29	34198
1997-05-09	4.31	4.31	4.25	4.25	107994
1997-05-12	4.27	4.27	4.19	4.19	56398
1997-05-13	4.25	4.25	4.02	4.06	133794
1997-05-14	4.08	4.17	3.96	4.13	148192
1997-05-15	4.15	4.17	4.13	4.13	62996
1997-05-16	4.15	4.15	3.92	3.98	143992
1997-05-19	3.98	4.00	3.90	3.92	125994
1997-05-20	3.92	4.02	3.92	4.02	313784
1997-05-21	4.04	4.06	4.02	4.02	102594
1997-05-22	4.02	4.13	4.00	4.08	221988
1997-05-23	4.08	4.10	4.08	4.10	26998
1997-05-27	4.06	4.08	4.06	4.08	138594
1997-05-28	4.06	4.06	4.04	4.06	155992
1997-05-29	4.02	4.06	4.00	4.06	44998
1997-05-30	4.04	4.13	4.04	4.10	61196
1997-06-02	4.13	4.17	4.10	4.13	61196
1997-06-03	4.13	4.13	4.13	4.13	70196
1997-06-04	4.10	4.23	4.10	4.23	48598
1997-06-05	4.21	4.21	4.17	4.21	142192
1997-06-06	4.19	4.29	4.19	4.29	68396
1997-06-09	4.27	4.40	4.27	4.40	81596
1997-06-10	4.38	4.40	4.35	4.38	128994
1997-06-11	4.35	4.38	4.33	4.38	32998
1997-06-12	4.42	4.50	4.33	4.42	191390
1997-06-13	4.44	4.48	4.44	4.46	52198
1997-06-16	4.42	4.42	4.33	4.40	40798
1997-06-17	4.40	4.44	4.35	4.42	84596
1997-06-18	4.42	4.46	4.38	4.40	56398
1997-06-19	4.40	4.40	4.35	4.40	34798
1997-06-20	4.38	4.38	4.33	4.33	147592
1997-06-23	4.31	4.33	4.27	4.27	26998
1997-06-24	4.29	4.33	4.25	4.25	88196
1997-06-25	4.27	4.31	4.27	4.31	29398
1997-06-26	4.29	4.35	4.27	4.31	37798
1997-06-27	4.31	4.31	4.26	4.27	37198
1997-06-30	4.25	4.33	4.25	4.31	114594
1997-07-01	4.31	4.32	4.29	4.32	23998
1997-07-02	4.33	4.34	4.25	4.25	70196
1997-07-03	4.27	4.33	4.26	4.32	25798
1997-07-07	4.27	4.31	4.27	4.31	19200
1997-07-08	4.29	4.35	4.29	4.35	55798
1997-07-09	4.35	4.35	4.31	4.31	80396
1997-07-10	4.35	4.35	4.19	4.23	107394
1997-07-11	4.19	4.23	4.18	4.22	113394
1997-07-14	4.22	4.46	4.22	4.46	204590
1997-07-15	4.46	4.46	4.40	4.40	48598
1997-07-16	4.39	4.40	4.33	4.36	287386
1997-07-17	4.34	4.38	4.33	4.34	263386
1997-07-18	4.33	4.35	4.27	4.33	114594
1997-07-21	4.31	4.31	4.25	4.25	17400
1997-07-22	4.27	4.31	4.27	4.31	40798
1997-07-23	4.31	4.46	4.31	4.45	76196
1997-07-24	4.42	4.52	4.41	4.50	199190
1997-07-25	4.52	4.67	4.52	4.65	222588
1997-07-28	4.69	4.79	4.60	4.61	186590
1997-07-29	4.61	4.69	4.56	4.60	159592
1997-07-30	4.61	4.63	4.58	4.63	48598
1997-07-31	4.64	4.66	4.63	4.64	141592
1997-08-01	4.64	4.65	4.59	4.60	77396
1997-08-04	4.61	4.61	4.50	4.54	95396
1997-08-05	4.58	4.63	4.56	4.63	20998
1997-08-06	4.56	4.61	4.54	4.59	71396
1997-08-07	4.61	4.66	4.61	4.63	25798
1997-08-08	4.64	4.64	4.58	4.58	41998
1997-08-11	4.58	4.63	4.52	4.54	22198
1997-08-12	4.58	4.66	4.58	4.64	22798
1997-08-13	4.66	4.66	4.58	4.58	27598
1997-08-14	4.59	4.59	4.58	4.59	32398
1997-08-15	4.56	4.60	4.45	4.46	191990
1997-08-18	4.42	4.44	4.40	4.44	108594
1997-08-19	4.42	4.42	4.41	4.42	458978
1997-08-20	4.42	4.54	4.41	4.53	160792
1997-08-21	4.54	4.60	4.52	4.58	34198
1997-08-22	4.56	4.65	4.55	4.65	83996
1997-08-25	4.65	4.70	4.63	4.67	184190
1997-08-26	4.66	4.66	4.57	4.57	214790
1997-08-27	4.58	4.60	4.56	4.60	50998
1997-08-28	4.60	4.67	4.59	4.66	101394
1997-08-29	4.63	4.78	4.58	4.70	269386
1997-09-02	4.71	4.73	4.68	4.72	50398
1997-09-03	4.72	4.73	4.70	4.73	77396
1997-09-04	4.73	4.81	4.73	4.80	58198
1997-09-05	4.82	4.90	4.79	4.89	94196
1997-09-08	4.90	5.18	4.90	5.09	199790
1997-09-09	5.11	5.16	5.11	5.13	61796
1997-09-10	5.10	5.17	5.08	5.16	75596
1997-09-11	5.16	5.30	5.09	5.29	64196
1997-09-12	5.30	5.30	5.23	5.27	68996
1997-09-15	5.28	5.58	5.28	5.58	119994
1997-09-16	5.56	5.92	5.56	5.63	469176
1997-09-17	5.63	5.69	5.45	5.55	226188
1997-09-18	5.52	5.67	5.52	5.61	52198
1997-09-19	5.55	5.75	5.54	5.75	92996
1997-09-22	5.71	5.77	5.66	5.77	54598
1997-09-23	5.77	5.77	5.58	5.71	93596
1997-09-24	5.71	5.75	5.65	5.66	71396
1997-09-25	5.71	5.71	5.56	5.57	235188
1997-09-26	5.57	5.60	5.53	5.55	36598
1997-09-29	5.50	5.50	5.40	5.40	60596
1997-09-30	5.41	5.42	5.28	5.42	68396
1997-10-01	5.50	5.52	5.48	5.51	55798
1997-10-02	5.51	5.51	5.36	5.38	55798
1997-10-03	5.38	5.57	5.38	5.43	98396
1997-10-06	5.43	5.48	5.43	5.46	47398
1997-10-07	5.48	5.65	5.46	5.65	23398
1997-10-08	5.65	5.70	5.48	5.48	198590
1997-10-09	5.44	5.71	5.36	5.71	139194
1997-10-10	5.71	5.71	5.65	5.66	34798
1997-10-13	5.66	5.66	5.66	5.66	1200
1997-10-14	5.63	5.63	5.60	5.61	14400
1997-10-15	5.58	5.58	5.46	5.47	49798
1997-10-16	5.47	5.50	5.44	5.50	68396
1997-10-17	5.44	5.63	5.35	5.63	173992
1997-10-20	5.69	5.69	5.60	5.67	83396
1997-10-21	5.71	5.83	5.69	5.75	116994
1997-10-22	5.75	5.75	5.61	5.64	50998
1997-10-23	5.60	5.60	5.56	5.57	27598
1997-10-24	5.58	5.58	5.46	5.50	60596
1997-10-27	5.48	5.48	5.25	5.25	90596
1997-10-28	5.08	5.33	5.04	5.33	171592
1997-10-29	5.38	5.50	5.38	5.48	98396
1997-10-30	5.47	5.56	5.47	5.53	37198
1997-10-31	5.56	5.64	5.56	5.60	89396
1997-11-03	5.56	5.60	5.56	5.60	50998
1997-11-04	5.59	5.67	5.57	5.66	75596
1997-11-05	5.64	5.64	5.60	5.63	206990
1997-11-06	5.63	5.67	5.63	5.63	23998
1997-11-07	5.60	5.60	5.49	5.50	129594
1997-11-10	5.50	5.54	5.45	5.52	88196
1997-11-11	5.51	5.53	5.49	5.53	18000
1997-11-12	5.49	5.49	5.31	5.32	62396
1997-11-13	5.31	5.31	5.14	5.21	100794
1997-11-14	5.22	5.34	5.22	5.29	91196
1997-11-17	5.29	5.35	5.29	5.34	29998
1997-11-18	5.34	5.52	5.34	5.47	157192
1997-11-19	5.44	5.49	5.33	5.38	101394
1997-11-20	5.38	5.48	5.35	5.44	74996
1997-11-21	5.48	5.56	5.47	5.56	24598
1997-11-24	5.56	5.58	5.41	5.44	104994
1997-11-25	5.42	5.42	5.33	5.33	54598
1997-11-26	5.46	5.60	5.46	5.59	237588
1997-11-28	5.59	5.65	5.59	5.63	18600
1997-12-01	5.63	5.67	5.59	5.67	166192
1997-12-02	5.65	5.65	5.65	5.65	32398
1997-12-03	5.67	5.82	5.64	5.82	98396
1997-12-04	5.83	6.00	5.83	6.00	90596
1997-12-05	5.98	6.08	5.90	6.05	253188
1997-12-08	6.06	6.27	6.06	6.19	126594
1997-12-09	6.17	6.17	6.14	6.15	85196
1997-12-10	6.14	6.20	6.04	6.05	58798
1997-12-11	6.01	6.01	5.83	5.88	95396
1997-12-12	5.85	5.96	5.83	5.96	102594
1997-12-15	5.94	5.98	5.94	5.95	48598
1997-12-16	5.96	5.97	5.95	5.96	39598
1997-12-17	6.04	6.04	5.94	5.94	62996
1997-12-18	5.94	5.94	5.92	5.92	23398
1997-12-19	5.88	5.88	5.80	5.85	250188
1997-12-22	5.85	5.85	5.83	5.83	23398
1997-12-23	5.84	5.91	5.58	5.58	332984
1997-12-24	5.54	5.56	5.33	5.36	232788
1997-12-26	5.40	5.46	5.39	5.44	43798
1997-12-29	5.43	5.51	5.43	5.51	154792
1997-12-30	5.52	5.66	5.52	5.65	167992
1997-12-31	5.68	5.70	5.66	5.68	32398
1998-01-02	5.70	5.84	5.67	5.84	79796
1998-01-05	5.89	5.98	5.89	5.98	119994
1998-01-06	6.02	6.02	5.95	5.97	53398
1998-01-07	5.94	5.94	5.67	5.73	336584
1998-01-08	5.69	5.73	5.64	5.73	134394
1998-01-09	5.75	5.75	5.65	5.65	90596
1998-01-12	5.63	5.63	5.60	5.60	35998
1998-01-13	5.63	5.63	5.55	5.55	85796
1998-01-14	5.55	5.56	5.54	5.55	22798
1998-01-15	5.56	5.60	5.56	5.60	28798
1998-01-16	5.63	5.70	5.63	5.70	35998
1998-01-20	5.70	5.73	5.69	5.73	44998
1998-01-21	5.72	5.73	5.70	5.72	19800
1998-01-22	5.70	5.72	5.69	5.70	86996
1998-01-23	5.70	5.75	5.70	5.74	96596
1998-01-26	5.73	5.73	5.63	5.71	103194
1998-01-27	5.67	5.73	5.67	5.73	121794
1998-01-28	5.69	5.70	5.63	5.63	43198
1998-01-29	5.66	5.70	5.66	5.67	35398
1998-01-30	5.69	5.70	5.68	5.70	19200
1998-02-02	5.70	5.71	5.66	5.66	76196
1998-02-03	5.65	5.68	5.57	5.57	79796
1998-02-04	5.54	5.60	5.50	5.56	192590
1998-02-05	5.56	5.60	5.55	5.57	28198
1998-02-06	5.57	5.57	5.51	5.56	45598
1998-02-09	5.60	5.66	5.60	5.66	40798
1998-02-10	5.67	5.79	5.67	5.76	208190
1998-02-11	5.78	5.96	5.78	5.94	169792
1998-02-12	5.96	6.42	5.96	6.17	371382
1998-02-13	6.13	6.33	6.13	6.23	200990
1998-02-17	6.24	6.24	6.17	6.19	79196
1998-02-18	6.20	6.29	6.20	6.29	63596
1998-02-19	6.31	6.33	6.25	6.32	56398
1998-02-20	6.29	6.31	6.19	6.31	76196
1998-02-23	6.31	6.35	6.29	6.35	40798
1998-02-24	6.35	6.44	6.35	6.44	199790
1998-02-25	6.46	6.51	6.43	6.51	46798
1998-02-26	6.52	6.67	6.52	6.64	55798
1998-02-27	6.60	6.63	6.57	6.59	88196
1998-03-02	6.63	6.67	6.63	6.65	100794
1998-03-03	6.65	6.66	6.60	6.65	56998
1998-03-04	6.64	6.65	6.60	6.65	94196
1998-03-05	6.61	6.65	6.53	6.58	86996
1998-03-06	6.60	6.65	6.58	6.65	77996
1998-03-09	6.65	6.65	6.60	6.63	64796
1998-03-10	6.60	6.67	6.60	6.66	47398
1998-03-11	6.67	6.81	6.67	6.81	48598
1998-03-12	6.81	6.92	6.81	6.90	64196
1998-03-13	6.94	7.17	6.94	7.14	127194
1998-03-16	7.15	7.58	7.13	7.52	356982
1998-03-17	7.53	7.67	7.49	7.61	97196
1998-03-18	7.63	7.71	7.63	7.70	160192
1998-03-19	7.70	7.85	7.66	7.84	167392
1998-03-20	7.83	7.94	7.80	7.81	204590
1998-03-23	7.75	7.83	7.75	7.80	110394
1998-03-24	7.82	7.94	7.77	7.85	143392
1998-03-25	7.92	7.96	7.83	7.84	56398
1998-03-26	7.84	7.84	7.76	7.77	101994
1998-03-27	7.75	7.75	7.56	7.66	161992
1998-03-30	7.65	7.66	7.65	7.66	42598
1998-03-31	7.67	7.68	7.66	7.68	79796
1998-04-01	7.69	7.69	7.59	7.60	260986
1998-04-02	7.60	7.67	7.60	7.66	38398
1998-04-03	7.71	7.85	7.71	7.84	113394
1998-04-06	7.84	7.88	7.81	7.81	36598
1998-04-07	7.82	7.82	7.71	7.71	73196
1998-04-08	7.72	7.76	7.57	7.58	176392
1998-04-09	7.63	7.69	7.63	7.69	122394
1998-04-13	7.69	7.92	7.67	7.92	104394
1998-04-14	7.92	8.04	7.92	7.98	63596
1998-04-15	7.99	8.22	7.99	8.22	140392
1998-04-16	8.22	8.46	8.22	8.38	134394
1998-04-17	8.33	8.33	8.27	8.27	85196
1998-04-20	8.23	8.27	8.10	8.15	95396
1998-04-21	8.13	8.21	8.13	8.16	91796
1998-04-22	8.17	8.46	8.17	8.40	122394
1998-04-23	8.38	8.88	8.38	8.84	368982
1998-04-24	8.85	9.31	8.85	9.09	365382
1998-04-27	9.07	9.07	8.81	8.83	107994
1998-04-28	8.83	9.19	8.83	9.09	490176
1998-04-29	9.12	9.50	9.10	9.47	185990
1998-04-30	9.50	9.66	9.42	9.46	385180
1998-05-01	9.54	9.79	9.53	9.79	216590
1998-05-04	9.81	9.88	9.73	9.79	141592
1998-05-05	9.77	9.79	9.75	9.76	100194
1998-05-06	9.75	9.76	9.60	9.60	91196
1998-05-07	9.62	9.75	9.42	9.46	196790
1998-05-08	9.46	9.58	9.46	9.49	125994
1998-05-11	9.48	9.49	9.42	9.43	126594
1998-05-12	9.43	9.49	8.88	8.99	309584
1998-05-13	8.95	9.04	8.94	8.97	239388
1998-05-14	8.87	9.17	8.84	9.02	236388
1998-05-15	9.03	9.19	9.02	9.13	127794
1998-05-18	9.14	9.17	8.98	9.03	43798
1998-05-19	9.05	9.10	8.98	9.05	85196
1998-05-20	9.08	9.08	9.02	9.08	27598
1998-05-21	9.08	9.18	9.08	9.18	153592
1998-05-22	9.17	9.17	9.06	9.15	50998
1998-05-26	9.10	9.16	9.03	9.03	83396
1998-05-27	9.05	9.19	9.03	9.14	182990
1998-05-28	9.14	9.39	9.14	9.31	116994
1998-05-29	9.29	9.41	9.29	9.31	145192
1998-06-01	9.44	9.73	9.42	9.46	157192
1998-06-02	9.50	9.54	9.33	9.54	61796
1998-06-03	9.58	9.58	9.29	9.38	117594
1998-06-04	9.46	9.65	9.44	9.58	80396
1998-06-05	9.54	9.69	9.46	9.48	77096
1998-06-08	9.48	9.56	9.35	9.48	178792
1998-06-09	9.48	9.50	9.33	9.42	85796
1998-06-10	9.38	9.42	9.15	9.17	45298
1998-06-11	9.17	9.17	9.10	9.13	30898
1998-06-12	9.13	9.17	8.92	9.10	66296
1998-06-15	9.06	9.06	8.79	8.88	55198
1998-06-16	8.85	8.85	8.65	8.73	132894
1998-06-17	8.73	8.92	8.73	8.83	98996
1998-06-18	8.88	8.88	8.50	8.63	114894
1998-06-19	8.58	8.79	8.52	8.75	130194
1998-06-22	8.67	8.73	8.54	8.63	54898
1998-06-23	8.65	8.85	8.54	8.85	173092
1998-06-24	8.79	8.92	8.73	8.81	110094
1998-06-25	8.79	8.92	8.79	8.85	82496
1998-06-26	8.92	8.92	8.79	8.88	96896
1998-06-29	8.83	8.90	8.81	8.90	49498
1998-06-30	8.79	8.85	8.67	8.67	202490
1998-07-01	8.71	8.81	8.71	8.81	45898
1998-07-02	8.79	8.96	8.79	8.96	50398
1998-07-06	8.94	9.13	8.92	9.13	38398
1998-07-07	9.10	9.29	9.10	9.27	44998
1998-07-08	9.25	9.52	9.25	9.46	100194
1998-07-09	9.38	9.42	9.35	9.35	60296
1998-07-10	9.35	9.44	9.33	9.44	138594
1998-07-13	9.42	9.60	9.42	9.60	71996
1998-07-14	9.58	9.58	9.33	9.46	66896
1998-07-15	9.33	9.71	9.33	9.67	176392
1998-07-16	9.67	9.81	9.56	9.77	81596
1998-07-17	9.79	9.81	9.63	9.69	93896
1998-07-20	9.67	9.79	9.67	9.79	53098
1998-07-21	9.79	9.79	9.67	9.73	83096
1998-07-22	9.71	9.73	9.67	9.73	20398
1998-07-23	9.77	9.83	9.50	9.52	113694
1998-07-24	9.56	9.60	9.23	9.23	114294
1998-07-27	9.21	9.21	8.92	9.00	52798
1998-07-28	9.08	9.08	8.94	9.00	121194
1998-07-29	9.06	9.29	9.06	9.25	115794
1998-07-30	9.21	9.42	9.21	9.42	35398
1998-07-31	9.42	9.42	9.06	9.06	95996
1998-08-03	9.06	9.06	8.96	8.96	83096
1998-08-04	8.96	8.96	8.67	8.67	34498
1998-08-05	8.67	8.71	8.54	8.65	80996
1998-08-06	8.67	8.73	8.65	8.73	24598
1998-08-07	8.73	9.15	8.73	9.08	50698
1998-08-10	9.04	9.08	9.00	9.00	20098
1998-08-11	8.96	8.96	8.65	8.65	46498
1998-08-12	8.69	9.17	8.69	9.15	50398
1998-08-13	9.15	9.46	9.00	9.46	131694
1998-08-14	9.50	9.50	9.21	9.25	111894
1998-08-17	9.21	9.25	9.21	9.23	38998
1998-08-18	9.23	9.42	9.23	9.40	224388
1998-08-19	9.40	9.40	9.31	9.31	48898
1998-08-20	9.33	9.42	9.29	9.42	69596
1998-08-21	9.42	9.42	9.25	9.25	125394
1998-08-24	9.33	9.38	9.23	9.27	61796
1998-08-25	9.27	9.27	9.17	9.17	55798
1998-08-26	9.08	9.08	8.69	8.69	41698
1998-08-27	8.65	8.65	8.29	8.38	109194
1998-08-28	8.29	8.35	8.23	8.27	123894
1998-08-31	8.35	8.35	7.90	7.96	191690
1998-09-01	7.92	8.00	7.92	8.00	549572
1998-09-02	8.04	8.40	8.04	8.25	67196
1998-09-03	8.27	8.27	7.88	7.96	80696
1998-09-04	7.96	8.13	7.96	8.06	49798
1998-09-08	8.13	8.67	8.13	8.63	48598
1998-09-09	8.56	8.56	8.40	8.42	58498
1998-09-10	8.33	8.33	8.17	8.23	47698
1998-09-11	8.13	8.31	8.08	8.31	47398
1998-09-14	8.33	8.56	8.33	8.56	30298
1998-09-15	8.56	8.56	8.48	8.50	38998
1998-09-16	8.50	8.63	8.50	8.56	54598
1998-09-17	8.54	8.54	8.15	8.23	90296
1998-09-18	8.44	8.67	8.40	8.65	76196
1998-09-21	8.58	8.58	8.31	8.31	41098
1998-09-22	8.33	8.46	8.33	8.38	15300
1998-09-23	8.38	8.46	8.29	8.35	108894
1998-09-24	8.42	8.44	8.13	8.17	47998
1998-09-25	8.21	8.29	8.19	8.29	23698
1998-09-28	8.27	8.56	8.27	8.56	50098
1998-09-29	8.67	8.67	8.42	8.42	94496
1998-09-30	8.44	8.54	8.42	8.46	34198
1998-10-01	8.50	8.52	8.33	8.33	38098
1998-10-02	8.33	8.63	8.29	8.60	64796
1998-10-05	8.60	8.60	8.13	8.19	95096
1998-10-06	8.19	8.21	8.00	8.04	36598
1998-10-07	8.08	8.13	7.88	7.88	60896
1998-10-08	7.79	7.79	7.19	7.29	128694
1998-10-09	7.33	7.33	7.25	7.27	80696
1998-10-12	7.35	7.35	7.27	7.27	117894
1998-10-13	7.33	7.42	7.31	7.38	21898
1998-10-14	7.38	7.44	7.29	7.31	50398
1998-10-15	7.29	7.29	7.13	7.13	65396
1998-10-16	7.17	7.40	7.17	7.40	413380
1998-10-19	7.48	7.67	7.48	7.65	109794
1998-10-20	7.67	7.90	7.67	7.90	86696
1998-10-21	7.94	8.19	7.92	8.19	80996
1998-10-22	8.31	8.31	8.25	8.25	55498
1998-10-23	8.25	8.25	8.06	8.06	108894
1998-10-26	8.08	8.21	8.04	8.17	30298
1998-10-27	8.13	8.19	8.08	8.10	25198
1998-10-28	8.06	8.10	8.06	8.10	10500
1998-10-29	8.10	8.13	7.98	8.02	49798
1998-10-30	8.02	8.17	8.02	8.02	47698
1998-11-02	7.98	8.15	7.96	8.13	39598
1998-11-03	8.10	8.33	8.08	8.25	205790
1998-11-04	8.27	8.29	8.23	8.27	213590
1998-11-05	8.25	8.29	8.19	8.29	32098
1998-11-06	8.29	8.67	8.29	8.63	64196
1998-11-09	8.67	8.77	8.63	8.71	161392
1998-11-10	8.71	8.71	8.58	8.67	63596
1998-11-11	8.67	8.67	8.58	8.60	20998
1998-11-12	8.65	8.65	8.48	8.52	78596
1998-11-13	8.54	8.54	8.33	8.33	35698
1998-11-16	8.35	8.38	8.29	8.29	38698
1998-11-17	8.29	8.67	8.23	8.67	48598
1998-11-18	8.67	8.73	8.58	8.63	36598
1998-11-19	8.65	8.71	8.65	8.65	85196
1998-11-20	8.60	8.71	8.60	8.67	54298
1998-11-23	8.71	8.92	8.71	8.88	31798
1998-11-24	8.92	8.96	8.83	8.83	38698
1998-11-25	8.85	9.06	8.81	9.06	37498
1998-11-27	9.10	9.10	9.00	9.00	8100
1998-11-30	9.02	9.13	9.02	9.13	34798
1998-12-01	9.13	9.42	9.13	9.31	124194
1998-12-02	9.27	9.31	9.21	9.21	38698
1998-12-03	9.25	9.25	9.21	9.21	9300
1998-12-04	9.21	9.29	9.21	9.29	29998
1998-12-07	9.25	9.33	9.23	9.25	36298
1998-12-08	9.29	9.29	9.00	9.00	111294
1998-12-09	9.08	9.13	9.06	9.08	77096
1998-12-10	9.13	9.17	8.92	8.98	26398
1998-12-11	8.92	9.17	8.92	9.17	26398
1998-12-14	9.13	9.27	8.85	9.19	69896
1998-12-15	9.23	9.23	9.02	9.02	24598
1998-12-16	8.96	8.96	8.83	8.83	35698
1998-12-17	8.88	9.13	8.88	9.13	46198
1998-12-18	9.17	9.21	9.00	9.04	64796
1998-12-21	9.13	9.54	9.10	9.50	201290
1998-12-22	9.46	9.52	9.44	9.52	45598
1998-12-23	9.69	9.94	9.65	9.94	131994
1998-12-24	9.94	9.94	9.79	9.79	151792
1998-12-28	9.83	9.96	9.83	9.83	40798
1998-12-29	9.83	9.88	9.79	9.88	45598
1998-12-30	9.92	10.04	9.92	10.04	32398
1998-12-31	10.06	10.17	9.98	10.06	100194
1999-01-04	10.00	10.13	10.00	10.06	53998
1999-01-05	10.00	10.02	9.94	9.94	125394
1999-01-06	9.90	9.92	9.83	9.83	33598
1999-01-07	9.88	9.88	9.73	9.73	18900
1999-01-08	9.73	9.73	9.46	9.58	41398
1999-01-11	9.58	9.58	9.42	9.42	172792
1999-01-12	9.33	9.42	9.25	9.40	318284
1999-01-13	9.31	9.31	9.21	9.29	34198
1999-01-14	9.29	9.31	9.10	9.13	170692
1999-01-15	9.10	9.25	9.10	9.25	53698
1999-01-19	9.25	9.33	9.19	9.21	56398
1999-01-20	9.23	9.63	9.21	9.56	54898
1999-01-21	9.60	9.60	9.38	9.44	68696
1999-01-22	9.50	9.75	9.50	9.69	64196
1999-01-25	9.65	9.65	9.58	9.65	21898
1999-01-26	9.65	9.67	9.54	9.58	26098
1999-01-27	9.50	9.50	9.17	9.17	86696
1999-01-28	9.17	9.42	9.17	9.17	97496
1999-01-29	9.17	9.17	9.00	9.00	519874
1999-02-01	8.92	8.94	8.88	8.92	12600
1999-02-02	8.83	8.88	8.46	8.48	89396
1999-02-03	8.48	8.83	8.48	8.83	41998
1999-02-04	8.96	9.00	8.79	8.92	72296
1999-02-05	8.96	9.08	8.92	9.00	49798
1999-02-08	8.96	9.00	8.88	8.92	24298
1999-02-09	8.88	8.92	8.85	8.88	34798
1999-02-10	8.88	8.92	8.77	8.77	232188
1999-02-11	8.77	8.88	8.71	8.88	16800
1999-02-12	8.88	8.88	8.54	8.58	32998
1999-02-16	8.67	8.73	8.65	8.65	50698
1999-02-17	8.63	8.65	8.40	8.46	244488
1999-02-18	8.42	8.44	8.25	8.29	101994
1999-02-19	8.31	8.33	8.13	8.13	131094
1999-02-22	8.17	8.25	7.98	7.98	220188
1999-02-23	8.00	8.04	7.83	7.88	110694
1999-02-24	7.88	8.04	7.88	7.90	287086
1999-02-25	7.96	8.00	7.83	8.00	192290
1999-02-26	8.04	8.38	8.04	8.35	57298
1999-03-01	8.38	8.42	8.29	8.29	52798
1999-03-02	8.29	8.38	8.25	8.27	49198
1999-03-03	8.29	8.38	8.25	8.29	15000
1999-03-04	8.25	8.31	8.21	8.23	32398
1999-03-05	8.27	8.33	8.04	8.04	281986
1999-03-08	8.00	8.21	7.85	8.21	185990
1999-03-09	8.21	8.21	7.88	7.90	104694
1999-03-10	7.92	7.96	7.77	7.77	64196
1999-03-11	7.75	7.81	7.67	7.67	55498
1999-03-12	7.67	7.85	7.67	7.67	122694
1999-03-15	7.75	8.08	7.75	8.00	47998
1999-03-16	8.08	8.21	8.04	8.17	26698
1999-03-17	8.17	8.25	8.17	8.21	65696
1999-03-18	8.13	8.21	8.08	8.08	66896
1999-03-19	7.96	7.98	7.88	7.88	49798
1999-03-22	7.96	7.98	7.67	7.71	108594
1999-03-23	7.65	7.71	7.58	7.58	76496
1999-03-24	7.63	7.69	7.60	7.65	64796
1999-03-25	7.58	7.67	7.56	7.65	66896
1999-03-26	7.58	7.67	7.58	7.60	55198
1999-03-29	7.63	7.67	7.60	7.60	53098
1999-03-30	7.60	7.65	7.58	7.65	57298
1999-03-31	7.67	8.04	7.65	8.02	142192
1999-04-01	8.06	8.06	7.77	7.79	69596
1999-04-05	7.75	8.04	7.75	8.04	34198
1999-04-06	8.00	8.04	7.92	7.92	9900
1999-04-07	7.92	8.13	7.88	8.04	104394
1999-04-08	7.96	8.08	7.92	8.06	614670
1999-04-09	8.10	8.83	8.10	8.83	113694
1999-04-12	8.83	8.83	8.60	8.75	232788
1999-04-13	8.75	8.79	8.58	8.75	149992
1999-04-14	8.75	9.21	8.69	9.21	154492
1999-04-15	9.15	9.33	8.81	9.29	133794
1999-04-16	9.25	9.25	8.96	9.08	84596
1999-04-19	9.21	9.42	9.00	9.42	121194
1999-04-20	9.50	9.50	9.40	9.50	125394
1999-04-21	9.50	9.50	9.25	9.33	212390
1999-04-22	9.31	9.33	9.13	9.21	117294
1999-04-23	9.21	9.21	8.88	8.98	41398
1999-04-26	8.96	9.08	8.88	8.98	90596
1999-04-27	8.90	9.08	8.81	8.81	90296
1999-04-28	8.79	8.83	8.54	8.56	39598
1999-04-29	8.56	8.65	8.54	8.65	57898
1999-04-30	8.65	8.65	8.58	8.60	23998
1999-05-03	8.60	8.96	8.58	8.69	88796
1999-05-04	8.69	8.69	8.46	8.46	32398
1999-05-05	8.46	8.46	8.02	8.06	31198
1999-05-06	8.08	8.13	7.92	7.96	85496
1999-05-07	8.00	8.17	8.00	8.13	78296
1999-05-10	8.08	8.13	7.90	8.00	98696
1999-05-11	7.98	8.08	7.94	8.04	32998
1999-05-12	8.00	8.23	7.96	8.08	56098
1999-05-13	8.13	8.13	8.00	8.08	48598
1999-05-14	8.08	8.13	7.96	8.08	38098
1999-05-17	8.04	8.04	7.88	7.94	23998
1999-05-18	7.98	8.00	7.67	7.73	137394
1999-05-19	7.65	7.88	7.65	7.83	71396
1999-05-20	7.83	7.96	7.77	7.96	31198
1999-05-21	8.00	8.17	7.98	8.10	47698
1999-05-24	8.13	8.15	7.92	7.92	30298
1999-05-25	7.92	7.92	7.88	7.90	37798
1999-05-26	7.94	7.98	7.85	7.96	30598
1999-05-27	7.88	8.06	7.88	8.06	30298
1999-05-28	8.08	8.10	7.98	8.00	32998
1999-06-01	7.92	8.00	7.92	8.00	18300
1999-06-02	7.96	7.96	7.85	7.94	19500
1999-06-03	7.96	7.96	7.75	7.79	20998
1999-06-04	7.77	7.77	7.67	7.71	38098
1999-06-07	7.67	7.75	7.67	7.67	58198
1999-06-08	7.67	7.67	7.63	7.65	12900
1999-06-09	7.63	7.65	7.58	7.63	8100
1999-06-10	7.54	7.54	7.50	7.52	15300
1999-06-11	7.52	7.52	7.42	7.42	98096
1999-06-14	7.46	7.46	7.33	7.35	15000
1999-06-15	7.40	7.42	7.38	7.42	38998
1999-06-16	7.40	7.46	7.33	7.46	36298
1999-06-17	7.54	7.67	7.54	7.65	32998
1999-06-18	7.73	7.73	7.46	7.46	92396
1999-06-21	7.54	7.63	7.50	7.63	45598
1999-06-22	7.65	7.75	7.63	7.73	29698
1999-06-23	7.73	7.73	7.58	7.63	58198
1999-06-24	7.67	7.67	7.63	7.63	7800
1999-06-25	7.63	7.65	7.63	7.63	12000
1999-06-28	7.63	7.67	7.46	7.63	49498
1999-06-29	7.58	7.58	7.46	7.54	38698
1999-06-30	7.54	7.63	7.46	7.52	90596
1999-07-01	7.56	7.60	7.46	7.56	40498
1999-07-02	7.56	7.65	7.52	7.60	51898
1999-07-06	7.60	7.63	7.50	7.50	26098
1999-07-07	7.52	7.56	7.46	7.52	133494
1999-07-08	7.48	7.50	7.46	7.46	197090
1999-07-09	7.50	7.56	7.50	7.56	15600
1999-07-12	7.54	7.94	7.50	7.90	62096
1999-07-13	7.85	7.90	7.77	7.88	39598
1999-07-14	7.88	7.88	7.77	7.85	30298
1999-07-15	7.88	8.21	7.88	8.21	35698
1999-07-16	8.17	8.19	8.02	8.15	73196
1999-07-19	8.13	8.25	8.08	8.25	107394
1999-07-20	8.21	8.21	8.02	8.06	25798
1999-07-21	8.04	8.10	7.88	8.10	97196
1999-07-22	8.02	8.04	7.96	8.00	82796
1999-07-23	7.98	8.00	7.88	7.92	21298
1999-07-26	7.92	7.92	7.81	7.81	12300
1999-07-27	7.79	7.81	7.71	7.71	15600
1999-07-28	7.71	7.71	7.50	7.50	26698
1999-07-29	7.46	7.50	7.42	7.42	71996
1999-07-30	7.50	7.56	7.50	7.56	17100
1999-08-02	7.56	7.60	7.52	7.56	14700
1999-08-03	7.48	7.48	7.25	7.27	104694
1999-08-04	7.25	7.42	7.25	7.42	101694
1999-08-05	7.38	7.38	7.25	7.31	38698
1999-08-06	7.31	7.31	7.27	7.27	31798
1999-08-09	7.23	7.33	7.19	7.33	27898
1999-08-10	7.38	7.42	7.04	7.19	266986
1999-08-11	7.23	7.29	7.21	7.29	26398
1999-08-12	7.31	7.33	7.21	7.25	13500
1999-08-13	7.17	7.46	7.17	7.46	21298
1999-08-16	7.46	7.65	7.46	7.65	38698
1999-08-17	7.60	7.65	7.50	7.58	20998
1999-08-18	7.54	7.54	7.42	7.42	12300
1999-08-19	7.42	7.58	7.42	7.58	13800
1999-08-20	7.58	7.58	7.54	7.58	24598
1999-08-23	7.58	7.58	7.54	7.56	20098
1999-08-24	7.54	7.54	7.40	7.52	44098
1999-08-25	7.44	7.44	7.33	7.38	53998
1999-08-26	7.35	7.38	7.33	7.33	32398
1999-08-27	7.33	7.33	6.96	6.96	116994
1999-08-30	6.96	7.00	6.92	6.96	50998
1999-08-31	6.94	6.94	6.79	6.88	65996
1999-09-01	6.88	6.92	6.79	6.90	29998
1999-09-02	6.92	6.92	6.85	6.92	35698
1999-09-03	6.83	7.04	6.83	7.04	100494
1999-09-07	7.02	7.04	6.96	6.98	28798
1999-09-08	7.00	7.04	6.94	7.04	60896
1999-09-09	7.04	7.06	7.00	7.06	74696
1999-09-10	7.02	7.04	7.00	7.02	61796
1999-09-13	6.96	6.96	6.96	6.96	28798
1999-09-14	6.96	7.00	6.96	6.96	13500
1999-09-15	7.00	7.00	6.94	6.98	56998
1999-09-16	7.00	7.04	6.98	7.00	37498
1999-09-17	6.96	6.96	6.90	6.94	41698
1999-09-20	6.90	6.94	6.88	6.94	29098
1999-09-21	6.90	7.08	6.90	7.00	49798
1999-09-22	7.00	7.00	6.90	6.92	98996
1999-09-23	6.90	7.02	6.90	6.96	55198
1999-09-24	6.96	7.23	6.96	7.13	72296
1999-09-27	7.10	7.19	7.04	7.04	64796
1999-09-28	7.08	7.17	7.08	7.17	24598
1999-09-29	7.13	7.23	6.92	6.92	371982
1999-09-30	6.98	6.98	6.58	6.58	667466
1999-10-01	6.63	6.83	6.63	6.75	191090
1999-10-04	6.73	6.83	6.73	6.83	28498
1999-10-05	6.85	6.85	6.81	6.85	41398
1999-10-06	6.81	6.98	6.81	6.98	45298
1999-10-07	6.96	6.96	6.75	6.81	42898
1999-10-08	6.81	6.90	6.69	6.69	51598
1999-10-11	6.69	6.71	6.69	6.69	26998
1999-10-12	6.69	6.69	6.65	6.65	30298
1999-10-13	6.58	6.67	6.56	6.65	121794
1999-10-14	6.60	6.88	6.60	6.81	102594
1999-10-15	6.85	6.92	6.81	6.92	62696
1999-10-18	6.90	6.94	6.81	6.94	20098
1999-10-19	6.94	7.10	6.94	7.10	48898
1999-10-20	7.10	7.23	7.10	7.23	14700
1999-10-21	7.21	7.23	7.17	7.19	10500
1999-10-22	7.19	7.21	7.13	7.21	26698
1999-10-25	7.21	7.31	7.21	7.31	6600
1999-10-26	7.29	7.40	7.25	7.29	42298
1999-10-27	7.31	7.40	7.31	7.33	26698
1999-10-28	7.35	7.48	7.35	7.48	9900
1999-10-29	7.56	7.60	7.46	7.46	27598
1999-11-01	7.50	7.50	7.42	7.48	30298
1999-11-02	7.48	7.48	7.33	7.33	38398
1999-11-03	7.33	7.33	7.00	7.00	34798
1999-11-04	6.96	6.98	6.88	6.98	24598
1999-11-05	6.83	7.00	6.83	7.00	44698
1999-11-08	7.04	7.25	7.04	7.21	24598
1999-11-09	7.23	7.23	7.17	7.19	13200
1999-11-10	7.17	7.17	7.08	7.13	49198
1999-11-11	7.08	7.08	6.92	6.92	70796
1999-11-12	6.92	7.04	6.92	7.04	44698
1999-11-15	7.00	7.10	7.00	7.10	33898
1999-11-16	7.15	7.25	7.13	7.25	40498
1999-11-17	7.23	7.25	7.19	7.23	9000
1999-11-18	7.23	7.23	7.15	7.15	29998
1999-11-19	7.15	7.15	6.92	6.96	34798
1999-11-22	6.96	6.96	6.67	6.67	35098
1999-11-23	6.75	6.75	6.54	6.54	61796
1999-11-24	6.54	6.79	6.54	6.75	67496
1999-11-26	6.77	6.81	6.75	6.75	12300
1999-11-29	6.75	6.75	6.63	6.69	38098
1999-11-30	6.67	6.75	6.63	6.75	102594
1999-12-01	6.73	6.73	6.67	6.73	12600
1999-12-02	6.73	6.73	6.58	6.69	83696
1999-12-03	6.71	6.71	6.50	6.60	94796
1999-12-06	6.58	6.60	6.50	6.58	66296
1999-12-07	6.56	6.63	6.54	6.56	34798
1999-12-08	6.50	6.71	6.50	6.71	87596
1999-12-09	6.63	6.65	6.50	6.50	253488
1999-12-10	6.50	6.50	6.42	6.48	232788
1999-12-13	6.44	6.58	6.44	6.58	49198
1999-12-14	6.54	6.56	6.50	6.56	129594
1999-12-15	6.54	6.65	6.54	6.65	139794
1999-12-16	6.63	6.71	6.63	6.71	158092
1999-12-17	6.67	6.71	6.67	6.67	81896
1999-12-20	6.67	6.75	6.63	6.69	92996
1999-12-21	6.67	6.73	6.67	6.67	51898
1999-12-22	6.65	6.67	6.60	6.65	59398
1999-12-23	6.65	6.75	6.65	6.67	143392
1999-12-27	6.58	7.08	6.54	7.08	271786
1999-12-28	7.00	7.21	6.79	7.21	113994
1999-12-29	7.17	7.19	7.00	7.13	96596
1999-12-30	7.10	7.10	6.75	6.81	131094
1999-12-31	6.85	6.92	6.83	6.92	37798
2000-01-03	7.00	7.00	6.77	6.81	39898
2000-01-04	6.79	6.83	6.75	6.77	82196
2000-01-05	6.73	6.75	6.73	6.73	261286
2000-01-06	6.73	6.81	6.73	6.81	13800
2000-01-07	6.81	6.81	6.81	6.81	20998
2000-01-10	6.79	6.83	6.65	6.71	66296
2000-01-11	6.67	6.71	6.56	6.60	31498
2000-01-12	6.56	6.75	6.48	6.75	37798
2000-01-13	6.67	6.81	6.67	6.79	96596
2000-01-14	6.79	6.81	6.63	6.67	56098
2000-01-18	6.67	6.67	6.63	6.63	34798
2000-01-19	6.54	6.65	6.54	6.63	46198
2000-01-20	6.65	6.71	6.63	6.67	64196
2000-01-21	6.63	6.69	6.48	6.48	101094
2000-01-24	6.56	6.56	6.42	6.42	63296
2000-01-25	6.38	6.42	6.21	6.21	152392
2000-01-26	6.25	6.29	6.25	6.27	86096
2000-01-27	6.25	6.33	6.25	6.25	86396
2000-01-28	6.25	6.31	6.17	6.21	66896
2000-01-31	6.21	6.21	6.04	6.04	138594
2000-02-01	6.04	6.04	5.98	6.00	30898
2000-02-02	5.83	5.92	5.79	5.92	155992
2000-02-03	5.88	5.92	5.81	5.92	141592
2000-02-04	6.00	6.21	6.00	6.15	79496
2000-02-07	6.10	6.13	5.98	6.08	67796
2000-02-08	6.13	6.13	5.92	6.00	63896
2000-02-09	5.96	6.00	5.85	5.92	49498
2000-02-10	5.92	6.00	5.92	6.00	124794
2000-02-11	5.96	5.98	5.96	5.98	59398
2000-02-14	6.00	6.00	5.83	5.88	36298
2000-02-15	5.83	5.96	5.75	5.92	68996
2000-02-16	5.92	5.98	5.92	5.94	66596
2000-02-17	5.90	5.94	5.90	5.94	39298
2000-02-18	5.94	5.94	5.88	5.90	33898
2000-02-22	5.85	5.88	5.67	5.75	60596
2000-02-23	5.75	5.83	5.69	5.69	698066
2000-02-24	5.69	5.75	5.67	5.67	206990
2000-02-25	5.67	5.71	5.56	5.63	60896
2000-02-28	5.60	5.63	5.58	5.60	35998
2000-02-29	5.56	5.67	5.54	5.67	225288
2000-03-01	5.67	5.96	5.67	5.96	81296
2000-03-02	5.88	6.02	5.88	6.02	151792
2000-03-03	5.98	6.02	5.96	5.96	67796
2000-03-06	5.88	5.98	5.88	5.98	41698
2000-03-07	5.95	5.96	5.85	5.88	166492
2000-03-08	5.88	5.88	5.79	5.79	59698
2000-03-09	5.75	5.83	5.75	5.83	56398
2000-03-10	5.79	5.83	5.73	5.75	117894
2000-03-13	5.67	5.71	5.46	5.46	35998
2000-03-14	5.46	5.75	5.46	5.75	82196
2000-03-15	5.75	5.75	5.48	5.54	58798
2000-03-16	5.54	5.81	5.42	5.79	133794
2000-03-17	5.71	5.75	5.71	5.73	45598
2000-03-20	5.69	5.71	5.67	5.69	13500
2000-03-21	5.67	5.75	5.63	5.75	70796
2000-03-22	5.75	5.75	5.63	5.69	47098
2000-03-23	5.73	5.79	5.69	5.69	30598
2000-03-24	5.73	5.79	5.73	5.79	12300
2000-03-27	5.88	5.92	5.85	5.85	51298
2000-03-28	5.81	5.92	5.77	5.79	45598
2000-03-29	5.83	5.83	5.71	5.79	24298
2000-03-30	5.71	5.79	5.71	5.75	34798
2000-03-31	5.79	5.88	5.63	5.88	59698
2000-04-03	5.92	5.98	5.90	5.98	56098
2000-04-04	6.00	6.00	5.83	5.83	58198
2000-04-05	5.88	5.96	5.88	5.96	10800
2000-04-06	5.88	6.08	5.88	6.08	45598
2000-04-07	6.10	6.13	6.02	6.08	45898
2000-04-10	6.10	6.15	6.08	6.13	7800
2000-04-11	6.15	6.15	6.08	6.08	15000
2000-04-12	6.08	6.21	6.08	6.08	27898
2000-04-13	6.08	6.08	6.00	6.02	61796
2000-04-14	6.00	6.13	5.98	6.13	22798
2000-04-17	6.13	6.13	5.96	6.06	61796
2000-04-18	6.06	6.06	6.02	6.06	22798
2000-04-19	6.02	6.13	6.02	6.04	37198
2000-04-20	6.06	6.06	6.00	6.00	33598
2000-04-24	6.00	6.00	5.88	5.94	38698
2000-04-25	5.85	5.94	5.81	5.94	194690
2000-04-26	5.92	5.94	5.92	5.92	23998
2000-04-27	5.83	5.83	5.75	5.77	70196
2000-04-28	5.73	5.90	5.73	5.90	27298
2000-05-01	5.85	6.00	5.85	6.00	34198
2000-05-02	5.96	5.98	5.92	5.92	23998
2000-05-03	5.83	5.90	5.83	5.83	14100
2000-05-04	5.79	5.88	5.79	5.88	8400
2000-05-05	5.94	6.02	5.92	5.96	38698
2000-05-08	6.00	6.04	5.88	5.92	29098
2000-05-09	5.92	5.92	5.85	5.92	8400
2000-05-10	5.90	5.90	5.67	5.69	21898
2000-05-11	5.73	5.81	5.73	5.81	24898
2000-05-12	5.88	5.88	5.85	5.85	13200
2000-05-15	5.83	5.83	5.73	5.79	20098
2000-05-16	5.83	5.90	5.75	5.83	39298
2000-05-17	5.85	5.88	5.83	5.88	16200
2000-05-18	5.79	5.92	5.79	5.83	42298
2000-05-19	5.81	5.81	5.67	5.75	62996
2000-05-22	5.79	5.79	5.58	5.67	29398
2000-05-23	5.67	5.67	5.63	5.65	10200
2000-05-24	5.56	5.75	5.56	5.75	34798
2000-05-25	5.75	5.81	5.75	5.81	15300
2000-05-26	5.81	5.81	5.69	5.73	18000
2000-05-30	5.71	5.92	5.71	5.92	92696
2000-05-31	6.00	6.04	5.96	6.04	53098
2000-06-01	6.00	6.04	6.00	6.04	9300
2000-06-02	6.04	6.08	6.04	6.06	16200
2000-06-05	6.02	6.06	6.02	6.02	16500
2000-06-06	6.02	6.06	5.85	5.85	16800
2000-06-07	5.88	5.94	5.88	5.94	49498
2000-06-08	6.00	6.00	5.96	5.96	11100
2000-06-09	5.96	5.98	5.88	5.98	15000
2000-06-12	5.94	6.04	5.92	6.04	68696
2000-06-13	5.96	6.08	5.96	6.08	60296
2000-06-14	6.08	6.08	6.04	6.06	5400
2000-06-15	6.02	6.08	5.96	5.96	119394
2000-06-16	5.98	6.00	5.96	5.96	104094
2000-06-19	5.96	6.06	5.96	6.06	16200
2000-06-20	6.06	6.06	6.06	6.06	9600
2000-06-21	6.06	6.10	6.06	6.06	40198
2000-06-22	6.10	6.10	6.00	6.00	106794
2000-06-23	5.98	6.00	5.98	6.00	17700
2000-06-26	6.00	6.06	5.98	6.06	16800
2000-06-27	6.08	6.25	6.04	6.08	64496
2000-06-28	6.10	6.25	6.10	6.25	98396
2000-06-29	6.21	6.25	6.17	6.17	81296
2000-06-30	6.25	6.25	6.08	6.19	145192
2000-07-03	6.21	6.25	6.17	6.21	16800
2000-07-05	6.21	6.21	6.17	6.21	65996
2000-07-06	6.17	6.31	6.17	6.31	7500
2000-07-07	6.31	6.33	6.25	6.27	42598
2000-07-10	6.38	6.38	6.21	6.21	85796
2000-07-11	6.25	6.27	6.23	6.27	14400
2000-07-12	6.27	6.35	6.23	6.33	38698
2000-07-13	6.25	6.35	6.25	6.35	59998
2000-07-14	6.35	6.35	6.27	6.27	28198
2000-07-17	6.23	6.25	6.17	6.17	27298
2000-07-18	6.21	6.21	6.19	6.21	14100
2000-07-19	6.19	6.19	6.17	6.17	13200
2000-07-20	6.21	6.25	6.21	6.25	2700
2000-07-21	6.27	6.31	6.21	6.21	14400
2000-07-24	6.21	6.21	6.10	6.10	28498
2000-07-25	6.10	6.33	6.10	6.29	83096
2000-07-26	6.29	6.35	6.25	6.25	65996
2000-07-27	6.25	6.29	6.23	6.23	70496
2000-07-28	6.23	6.31	6.21	6.23	9300
2000-07-31	6.19	6.40	6.10	6.40	50398
2000-08-01	6.40	6.42	6.31	6.40	76196
2000-08-02	6.33	6.42	6.33	6.42	14400
2000-08-03	6.38	6.40	6.25	6.25	38998
2000-08-04	6.25	6.33	6.21	6.31	17100
2000-08-07	6.27	6.33	6.23	6.33	16800
2000-08-08	6.25	6.29	6.25	6.25	20998
2000-08-09	6.21	6.25	6.17	6.17	21298
2000-08-10	6.17	6.17	6.04	6.04	13800
2000-08-11	6.04	6.08	6.00	6.04	31798
2000-08-14	6.04	6.19	6.04	6.19	8400
2000-08-15	6.17	6.21	6.17	6.21	32698
2000-08-16	6.17	6.29	6.17	6.29	29698
2000-08-17	6.25	6.33	6.23	6.31	16800
2000-08-18	6.31	6.31	6.27	6.31	10500
2000-08-21	6.25	6.29	6.25	6.25	19800
2000-08-22	6.25	6.29	6.25	6.29	15300
2000-08-23	6.25	6.27	6.25	6.27	17700
2000-08-24	6.25	6.25	6.25	6.25	23098
2000-08-25	6.27	6.33	6.27	6.33	58498
2000-08-28	6.31	6.33	6.31	6.33	91196
2000-08-29	6.35	6.46	6.35	6.46	56398
2000-08-30	6.46	6.46	6.38	6.42	134994
2000-08-31	6.40	6.50	6.40	6.50	157192
2000-09-01	6.50	6.50	6.44	6.48	12000
2000-09-05	6.44	6.44	6.33	6.33	26698
2000-09-06	6.33	6.42	6.33	6.42	22498
2000-09-07	6.42	6.50	6.42	6.50	82796
2000-09-08	6.46	6.48	6.35	6.46	80096
2000-09-11	6.46	6.48	6.42	6.44	28498
2000-09-12	6.42	6.42	6.38	6.40	152092
2000-09-13	6.33	6.33	6.27	6.27	9300
2000-09-14	6.27	6.33	6.17	6.33	660866
2000-09-15	6.29	6.38	6.29	6.35	48598
2000-09-18	6.33	6.33	6.29	6.29	7500
2000-09-19	6.29	6.31	6.25	6.25	5100
2000-09-20	6.29	6.40	6.25	6.40	47398
2000-09-21	6.40	6.40	6.29	6.35	59098
2000-09-22	6.35	6.73	6.29	6.73	74996
2000-09-25	6.71	7.21	6.63	7.21	136794
2000-09-26	7.21	7.21	7.02	7.02	75896
2000-09-27	7.04	7.42	7.04	7.21	57298
2000-09-28	7.23	7.33	7.23	7.33	159292
2000-09-29	7.33	8.17	7.33	8.15	155092
2000-10-02	8.15	8.15	7.48	7.48	96296
2000-10-03	7.50	7.63	7.50	7.56	54598
2000-10-04	7.56	7.56	7.33	7.38	19200
2000-10-05	7.33	7.58	7.31	7.56	54298
2000-10-06	7.50	7.54	7.46	7.54	40498
2000-10-09	7.63	7.63	7.27	7.27	44998
2000-10-10	7.23	7.33	7.13	7.33	88796
2000-10-11	7.33	7.38	7.33	7.35	18900
2000-10-12	7.44	7.44	7.27	7.29	85196
2000-10-13	7.33	7.44	7.29	7.44	27298
2000-10-16	7.48	7.67	7.48	7.67	33598
2000-10-17	7.67	7.67	7.44	7.44	20698
2000-10-18	7.44	7.44	7.33	7.33	23098
2000-10-19	7.35	7.35	7.19	7.31	73796
2000-10-20	7.31	7.31	7.31	7.31	4200
2000-10-23	7.29	7.31	7.00	7.13	71696
2000-10-24	7.13	7.29	7.13	7.21	10200
2000-10-25	7.21	7.27	7.21	7.25	16800
2000-10-26	7.29	7.29	7.21	7.27	7800
2000-10-27	7.25	7.31	7.25	7.31	23098
2000-10-30	7.29	7.46	7.29	7.46	43198
2000-10-31	7.50	7.65	7.50	7.65	44998
2000-11-01	7.60	7.60	7.46	7.50	12600
2000-11-02	7.46	7.46	7.21	7.29	57598
2000-11-03	7.33	7.42	7.33	7.42	12900
2000-11-06	7.42	7.42	7.35	7.35	4500
2000-11-07	7.35	7.48	7.33	7.48	7800
2000-11-08	7.44	7.54	7.33	7.54	28798
2000-11-09	7.54	7.65	7.54	7.65	27298
2000-11-10	7.63	7.63	7.50	7.50	40198
2000-11-13	7.50	7.54	7.39	7.54	27598
2000-11-14	7.50	7.50	7.46	7.48	8700
2000-11-15	7.40	7.40	7.21	7.25	27598
2000-11-16	7.17	7.17	6.92	6.92	139494
2000-11-17	6.98	7.04	6.98	7.00	26998
2000-11-20	7.00	7.00	6.83	6.94	60596
2000-11-21	6.90	6.90	6.83	6.85	25198
2000-11-22	6.85	6.92	6.85	6.88	14700
2000-11-24	6.88	6.88	6.88	6.88	8100
2000-11-27	6.88	7.00	6.88	7.00	22498
2000-11-28	7.00	7.00	6.83	6.90	11400
2000-11-29	6.90	6.96	6.90	6.96	5700
2000-11-30	6.96	7.08	6.96	6.96	60596
2000-12-01	6.96	7.00	6.83	6.96	47398
2000-12-04	6.96	6.96	6.92	6.92	56098
2000-12-05	6.96	7.13	6.96	7.06	62696
2000-12-06	7.10	7.15	6.90	6.90	15000
2000-12-07	6.94	7.04	6.94	7.04	17400
2000-12-08	7.06	7.21	7.06	7.21	13800
2000-12-11	7.29	7.44	7.29	7.44	35398
2000-12-12	7.46	7.54	7.38	7.38	64496
2000-12-13	7.33	7.44	7.29	7.44	31198
2000-12-14	7.42	7.42	7.38	7.40	16200
2000-12-15	7.38	7.44	7.17	7.19	98996
2000-12-18	7.02	7.42	7.02	7.42	62696
2000-12-19	7.42	7.50	7.35	7.50	62696
2000-12-20	7.50	7.50	7.15	7.15	41698
2000-12-21	7.15	7.35	7.08	7.29	21898
2000-12-22	7.25	7.50	7.23	7.46	23998
2000-12-26	7.46	7.46	7.17	7.21	44698
2000-12-27	7.29	7.83	7.29	7.83	89696
2000-12-28	7.83	8.08	7.60	8.08	62996
2000-12-29	8.13	8.23	7.88	7.88	83396
2001-01-02	7.92	7.96	7.73	7.75	25498
2001-01-03	7.75	8.00	7.73	8.00	48298
2001-01-04	8.00	8.08	7.90	8.00	33298
2001-01-05	7.92	7.92	7.60	7.63	48598
2001-01-08	7.56	7.69	7.56	7.67	12000
2001-01-09	7.71	7.90	7.71	7.81	26698
2001-01-10	7.77	8.00	7.77	7.88	50398
2001-01-11	7.96	8.19	7.94	8.19	41998
2001-01-12	8.17	8.25	8.13	8.25	12600
2001-01-16	8.25	8.48	8.25	8.48	80396
2001-01-17	8.48	8.71	8.48	8.48	52498
2001-01-18	8.50	8.71	8.50	8.67	48598
2001-01-19	8.60	8.69	8.60	8.63	70796
2001-01-22	8.60	8.65	8.25	8.60	118194
2001-01-23	8.60	8.65	8.52	8.65	23098
2001-01-24	8.63	8.63	8.54	8.58	15900
2001-01-25	8.54	8.56	8.42	8.42	19500
2001-01-26	8.42	8.42	8.23	8.31	18300
2001-01-29	8.26	8.31	8.23	8.30	70796
2001-01-30	8.31	8.33	8.25	8.33	26998
2001-01-31	8.33	8.42	8.33	8.37	23098
2001-02-01	8.37	8.42	8.30	8.42	9000
2001-02-02	8.33	8.50	8.33	8.48	40798
2001-02-05	8.42	8.50	8.42	8.42	75596
2001-02-06	8.40	8.40	8.27	8.33	32398
2001-02-07	8.31	8.58	8.31	8.58	36298
2001-02-08	8.51	8.53	8.48	8.52	101394
2001-02-09	8.53	8.53	8.33	8.33	16500
2001-02-12	8.29	8.40	8.29	8.33	54898
2001-02-13	8.33	8.35	8.22	8.22	39898
2001-02-14	8.22	8.23	8.07	8.23	66296
2001-02-15	8.22	8.37	8.20	8.20	87596
2001-02-16	8.28	8.28	8.20	8.21	28498
2001-02-20	8.18	8.20	8.06	8.06	18600
2001-02-21	8.02	8.03	7.80	7.80	49798
2001-02-22	7.80	7.80	7.33	7.51	103494
2001-02-23	7.51	7.65	7.51	7.65	23998
2001-02-26	7.73	7.93	7.73	7.93	25798
2001-02-27	7.96	7.97	7.90	7.93	23398
2001-02-28	7.93	7.93	7.82	7.87	36598
2001-03-01	7.83	7.83	7.78	7.83	32098
2001-03-02	7.83	7.84	7.62	7.75	50698
2001-03-05	7.75	7.80	7.53	7.60	66296
2001-03-06	7.65	7.67	7.65	7.67	13200
2001-03-07	7.67	7.78	7.67	7.78	13500
2001-03-08	7.78	7.78	7.75	7.76	22498
2001-03-09	7.76	7.77	7.67	7.77	62396
2001-03-12	7.77	7.77	7.67	7.69	29098
2001-03-13	7.65	7.75	7.65	7.75	20698
2001-03-14	7.67	7.73	7.65	7.70	24298
2001-03-15	7.43	7.60	7.41	7.41	57898
2001-03-16	7.50	7.50	7.22	7.30	62696
2001-03-19	7.27	7.46	7.27	7.46	39898
2001-03-20	7.47	7.48	7.32	7.32	18000
2001-03-21	7.25	7.29	7.20	7.20	37198
2001-03-22	7.12	7.12	6.50	6.50	76196
2001-03-23	6.53	6.97	6.53	6.83	120294
2001-03-26	6.83	7.09	6.83	7.03	88796
2001-03-27	7.00	7.73	6.92	7.70	170092
2001-03-28	7.67	7.67	7.42	7.42	70196
2001-03-29	7.47	7.75	7.47	7.75	177592
2001-03-30	7.83	8.63	7.75	8.63	258588
2001-04-02	8.57	8.57	8.12	8.12	84896
2001-04-03	8.08	8.17	8.00	8.03	45898
2001-04-04	8.06	8.17	7.78	7.78	80996
2001-04-05	7.80	8.07	7.80	8.07	155692
2001-04-06	8.05	8.18	8.05	8.18	20098
2001-04-09	8.18	8.22	8.13	8.17	11100
2001-04-10	8.25	8.33	8.25	8.32	58198
2001-04-11	8.28	8.33	8.23	8.27	25198
2001-04-12	8.27	8.30	8.27	8.30	3600
2001-04-16	8.30	8.33	8.28	8.28	8400
2001-04-17	8.30	8.30	8.25	8.28	5100
2001-04-18	8.30	8.48	8.30	8.40	120294
2001-04-19	8.40	8.50	8.40	8.50	57598
2001-04-20	8.50	8.50	8.33	8.33	19200
2001-04-23	8.33	8.33	8.07	8.10	23398
2001-04-24	8.17	8.17	7.93	7.93	69596
2001-04-25	7.97	8.50	7.97	8.50	112494
2001-04-26	8.55	8.67	8.55	8.62	82796
2001-04-27	8.62	8.66	8.53	8.55	23398
2001-04-30	8.58	8.62	8.57	8.57	22198
2001-05-01	8.58	8.60	8.50	8.60	14700
2001-05-02	8.55	8.55	8.43	8.50	44698
2001-05-03	8.50	8.50	8.32	8.33	21298
2001-05-04	8.30	8.33	8.26	8.33	19200
2001-05-07	8.32	8.32	8.25	8.25	14100
2001-05-08	8.27	8.27	8.20	8.20	6000
2001-05-09	8.20	8.20	8.13	8.15	7800
2001-05-10	8.20	8.20	8.10	8.10	26098
2001-05-11	8.10	8.13	8.05	8.13	7800
2001-05-14	8.13	8.17	8.13	8.16	6000
2001-05-15	8.16	8.16	7.73	7.78	86996
2001-05-16	7.80	7.82	7.66	7.72	147292
2001-05-17	7.72	7.87	7.72	7.87	122394
2001-05-18	7.86	7.95	7.86	7.93	21898
2001-05-21	8.00	8.25	8.00	8.25	33598
2001-05-22	8.29	8.43	8.22	8.42	88496
2001-05-23	8.42	8.48	8.40	8.47	41998
2001-05-24	8.45	8.45	8.33	8.37	29398
2001-05-25	8.33	8.42	8.33	8.36	32998
2001-05-29	8.33	8.36	8.12	8.12	28198
2001-05-30	8.13	8.15	8.10	8.10	15600
2001-05-31	8.12	8.28	8.00	8.00	38398
2001-06-01	8.02	8.19	8.02	8.17	32098
2001-06-04	8.13	8.23	8.10	8.23	12900
2001-06-05	8.27	8.90	8.27	8.82	233088
2001-06-06	8.82	8.82	8.66	8.66	25198
2001-06-07	8.63	8.66	8.57	8.59	17400
2001-06-08	8.62	8.95	8.58	8.83	94196
2001-06-11	8.85	8.98	8.77	8.80	35098
2001-06-12	8.78	8.82	8.70	8.82	23398
2001-06-13	8.80	8.80	8.67	8.67	23098
2001-06-14	8.60	8.66	8.52	8.60	18600
2001-06-15	8.60	8.63	8.52	8.63	53098
2001-06-18	8.63	8.68	8.58	8.58	15600
2001-06-19	8.63	8.68	8.63	8.66	9900
2001-06-20	8.67	8.75	8.60	8.62	63896
2001-06-21	8.62	8.77	8.50	8.77	73196
2001-06-22	8.75	8.75	8.55	8.58	68396
2001-06-25	8.60	8.80	8.57	8.75	45898
2001-06-26	8.75	8.90	8.66	8.82	127494
2001-06-27	8.87	8.98	8.85	8.95	61496
2001-06-28	8.99	9.00	8.90	8.92	38098
2001-06-29	8.95	9.00	8.93	9.00	248988
2001-07-02	9.00	9.00	8.83	8.83	51898
2001-07-03	8.84	8.90	8.82	8.89	16200
2001-07-05	8.90	8.99	8.82	8.82	16800
2001-07-06	8.80	8.80	8.63	8.64	45298
2001-07-09	8.62	8.75	8.62	8.68	23698
2001-07-10	8.70	8.73	8.63	8.68	87296
2001-07-11	8.67	8.72	8.63	8.68	19200
2001-07-12	8.73	8.93	8.73	8.93	113394
2001-07-13	8.95	9.00	8.95	8.98	7800
2001-07-16	9.00	9.03	8.98	9.00	101094
2001-07-17	9.00	9.03	9.00	9.02	57898
2001-07-18	9.00	9.02	8.77	8.77	38698
2001-07-19	8.81	8.83	8.81	8.83	35698
2001-07-20	8.90	9.00	8.90	9.00	56998
2001-07-23	9.00	9.42	8.98	9.33	99896
2001-07-24	9.37	9.58	9.34	9.42	166792
2001-07-25	9.42	9.45	9.37	9.45	37498
2001-07-26	9.45	9.73	9.42	9.71	131694
2001-07-27	9.68	9.80	9.63	9.73	77096
2001-07-30	9.75	9.83	9.72	9.80	41098
2001-07-31	9.77	9.83	9.67	9.68	118494
2001-08-01	9.70	9.83	9.63	9.80	93596
2001-08-02	9.85	9.97	9.77	9.87	106194
2001-08-03	9.83	9.92	9.80	9.88	68096
2001-08-06	9.89	9.95	9.63	9.76	107694
2001-08-07	9.75	9.75	9.53	9.67	32398
2001-08-08	9.66	9.67	9.50	9.60	83096
2001-08-09	9.57	9.60	9.52	9.57	61196
2001-08-10	9.57	9.67	9.51	9.63	75896
2001-08-13	9.70	9.77	9.63	9.76	118794
2001-08-14	9.77	9.98	9.73	9.98	70496
2001-08-15	9.97	10.00	9.93	10.00	116994
2001-08-16	10.00	10.00	9.83	9.83	69596
2001-08-17	9.87	9.87	9.50	9.58	99296
2001-08-20	9.37	9.67	9.37	9.65	92396
2001-08-21	9.65	9.80	9.65	9.70	23398
2001-08-22	9.75	9.99	9.70	9.90	84296
2001-08-23	9.90	9.99	9.83	9.83	62696
2001-08-24	9.87	9.90	9.56	9.63	183890
2001-08-27	9.63	9.80	9.50	9.63	173992
2001-08-28	9.57	9.66	8.67	9.00	161692
2001-08-29	9.03	9.13	8.91	8.98	44098
2001-08-30	9.00	9.06	8.57	8.83	79796
2001-08-31	8.87	9.32	8.87	9.28	61496
2001-09-04	9.33	9.72	9.33	9.40	93896
2001-09-05	9.43	9.52	9.33	9.37	59098
2001-09-06	9.37	9.37	8.92	9.03	58198
2001-09-07	8.97	8.97	8.77	8.80	53698
2001-09-10	8.72	8.79	8.59	8.79	72896
2001-09-17	8.77	8.77	8.50	8.57	119994
2001-09-18	8.53	8.58	8.48	8.50	34198
2001-09-19	8.48	8.59	8.42	8.42	56398
2001-09-20	8.40	8.42	8.33	8.34	82196
2001-09-21	8.35	8.35	8.00	8.02	161092
2001-09-24	8.00	8.33	8.00	8.32	61196
2001-09-25	8.25	8.40	8.25	8.34	47698
2001-09-26	8.32	8.66	8.32	8.60	43798
2001-09-27	8.58	8.58	8.40	8.43	40498
2001-09-28	8.52	8.72	8.52	8.62	90896
2001-10-01	8.67	8.70	8.53	8.56	84296
2001-10-02	8.58	8.60	8.57	8.60	20998
2001-10-03	8.57	8.73	8.57	8.70	46498
2001-10-04	8.70	9.07	8.68	9.00	55498
2001-10-05	9.07	9.07	8.75	8.77	41398
2001-10-08	8.78	8.80	8.72	8.74	48898
2001-10-09	8.74	8.74	8.68	8.68	59398
2001-10-10	8.67	9.02	8.67	9.02	69296
2001-10-11	9.03	9.25	9.03	9.22	42298
2001-10-12	9.22	9.28	9.10	9.28	60296
2001-10-15	9.27	9.50	9.24	9.50	75296
2001-10-16	9.50	9.67	9.50	9.59	104394
2001-10-17	9.57	9.61	9.47	9.51	56698
2001-10-18	9.51	9.59	9.38	9.39	24298
2001-10-19	9.39	9.67	9.37	9.62	45898
2001-10-22	9.60	9.67	9.47	9.67	56098
2001-10-23	9.67	9.67	9.40	9.40	71396
2001-10-24	9.43	9.53	9.42	9.50	8700
2001-10-25	9.50	9.83	9.40	9.75	59098
2001-10-26	9.75	10.00	9.75	9.97	42898
2001-10-29	9.92	9.92	8.92	8.92	182090
2001-10-30	8.93	9.03	8.91	8.98	70496
2001-10-31	9.00	9.18	9.00	9.16	38398
2001-11-01	9.19	9.38	9.15	9.37	58498
2001-11-02	9.37	9.37	9.18	9.18	20998
2001-11-05	9.17	9.46	9.17	9.40	51598
2001-11-06	9.40	9.62	9.40	9.62	32698
2001-11-07	9.63	9.67	9.53	9.53	67796
2001-11-08	9.55	9.55	9.37	9.37	14700
2001-11-09	9.38	9.38	9.27	9.33	15900
2001-11-12	9.33	9.53	9.33	9.48	19800
2001-11-13	9.48	9.65	9.48	9.62	39598
2001-11-14	9.60	9.65	9.34	9.43	41398
2001-11-15	9.43	9.65	9.43	9.53	50098
2001-11-16	9.57	9.63	9.55	9.58	20398
2001-11-19	9.57	9.65	9.57	9.65	26698
2001-11-20	9.65	9.66	9.58	9.66	58498
2001-11-21	9.66	9.66	9.63	9.63	19200
2001-11-23	9.62	9.67	9.61	9.67	19200
2001-11-26	9.66	9.82	9.66	9.73	45598
2001-11-27	9.73	9.73	9.63	9.66	9900
2001-11-28	9.63	9.67	9.60	9.60	10500
2001-11-29	9.65	9.73	9.60	9.73	16200
2001-11-30	9.77	9.78	9.66	9.75	45598
2001-12-03	9.75	9.75	9.23	9.23	24898
2001-12-04	9.23	9.53	9.23	9.53	58198
2001-12-05	9.57	9.67	9.57	9.63	51298
2001-12-06	9.65	9.67	9.63	9.65	31198
2001-12-07	9.65	9.65	9.62	9.63	44698
2001-12-10	9.60	9.63	9.57	9.63	41398
2001-12-11	9.60	9.60	9.38	9.43	35098
2001-12-12	9.37	9.40	9.17	9.17	66296
2001-12-13	9.17	9.21	9.03	9.03	61196
2001-12-14	9.00	9.03	8.90	8.99	56098
2001-12-17	9.02	9.22	8.73	9.22	192590
2001-12-18	9.23	9.33	9.23	9.30	57898
2001-12-19	9.33	9.33	9.22	9.22	47398
2001-12-20	9.22	9.22	9.00	9.00	35098
2001-12-21	9.03	9.03	8.76	8.97	229788
2001-12-24	9.00	9.10	9.00	9.10	17100
2001-12-26	9.13	9.23	9.12	9.21	48898
2001-12-27	9.25	9.36	9.19	9.25	60296
2001-12-28	9.25	9.43	9.25	9.27	56998
2001-12-31	9.32	9.50	9.23	9.50	90896
2002-01-02	9.46	9.48	9.13	9.40	101694
2002-01-03	9.37	9.62	9.37	9.58	97796
2002-01-04	9.58	9.64	9.52	9.59	55798
2002-01-07	9.60	9.67	9.44	9.45	64796
2002-01-08	9.42	9.57	9.32	9.50	125394
2002-01-09	9.52	9.63	9.52	9.55	51598
2002-01-10	9.55	9.61	9.55	9.61	18600
2002-01-11	9.62	9.66	9.61	9.62	33898
2002-01-14	9.58	9.62	9.57	9.60	52198
2002-01-15	9.57	9.63	9.46	9.63	43798
2002-01-16	9.60	9.67	9.57	9.66	65396
2002-01-17	9.67	9.75	9.63	9.70	151492
2002-01-18	9.67	9.67	9.53	9.55	25798
2002-01-22	9.57	9.73	9.53	9.53	55798
2002-01-23	9.53	9.79	9.52	9.79	36298
2002-01-24	9.78	9.79	9.60	9.63	31498
2002-01-25	9.62	9.62	9.41	9.49	32998
2002-01-28	9.52	9.62	9.44	9.50	34198
2002-01-29	9.48	9.48	9.40	9.48	42298
2002-01-30	9.47	9.55	9.35	9.51	41098
2002-01-31	9.53	9.69	9.50	9.67	43498
2002-02-01	9.66	9.66	9.40	9.40	55198
2002-02-04	9.40	9.40	9.23	9.23	30298
2002-02-05	9.23	9.33	9.23	9.33	23398
2002-02-06	9.33	9.35	9.22	9.22	40198
2002-02-07	9.23	9.30	9.20	9.25	44698
2002-02-08	9.28	9.40	9.23	9.40	43498
2002-02-11	9.43	9.55	9.40	9.55	26098
2002-02-12	9.53	9.55	9.47	9.55	20098
2002-02-13	9.53	9.70	9.53	9.70	45898
2002-02-14	9.72	9.73	9.57	9.60	33298
2002-02-15	9.60	9.64	9.50	9.55	43498
2002-02-19	9.53	9.53	9.33	9.33	35398
2002-02-20	9.30	9.37	9.27	9.37	53998
2002-02-21	9.38	9.38	9.23	9.26	30898
2002-02-22	9.27	9.38	9.20	9.30	80996
2002-02-25	9.31	9.45	9.31	9.45	26398
2002-02-26	9.42	9.42	9.30	9.34	25498
2002-02-27	9.33	9.37	9.30	9.33	20998
2002-02-28	9.33	9.40	9.17	9.30	112194
2002-03-01	9.33	9.43	9.23	9.43	56398
2002-03-04	9.47	9.65	9.44	9.54	68396
2002-03-05	9.57	9.67	9.53	9.66	94496
2002-03-06	9.66	9.73	9.53	9.73	80696
2002-03-07	9.70	9.75	9.69	9.70	73196
2002-03-08	9.67	9.70	9.66	9.70	110694
2002-03-11	9.70	9.78	9.67	9.77	59698
2002-03-12	9.72	9.78	9.69	9.72	62096
2002-03-13	9.63	9.72	9.63	9.70	32398
2002-03-14	9.72	9.73	9.67	9.71	47398
2002-03-15	9.63	9.72	9.63	9.70	81896
2002-03-18	9.75	9.78	9.74	9.77	86096
2002-03-19	9.76	9.82	9.73	9.82	44398
2002-03-20	9.82	9.83	9.72	9.75	76496
2002-03-21	9.75	9.83	9.72	9.83	78596
2002-03-22	9.82	9.83	9.75	9.75	49798
2002-03-25	9.73	9.92	9.73	9.86	75896
2002-03-26	9.88	9.90	9.79	9.90	32698
2002-03-27	9.87	9.92	9.83	9.84	46198
2002-03-28	9.83	9.83	9.63	9.63	93596
2002-04-01	9.68	9.70	9.53	9.57	93896
2002-04-02	9.60	9.82	9.60	9.73	36898
2002-04-03	9.75	9.83	9.61	9.63	46798
2002-04-04	9.63	9.70	9.47	9.57	67496
2002-04-05	9.58	9.76	9.58	9.70	41698
2002-04-08	9.67	9.76	9.67	9.76	40198
2002-04-09	9.76	9.76	9.72	9.75	25198
2002-04-10	9.76	9.92	9.76	9.92	187790
2002-04-11	9.95	10.12	9.95	10.12	127494
2002-04-12	10.17	10.63	10.17	10.61	153292
2002-04-15	10.61	10.63	10.35	10.45	75896
2002-04-16	10.38	10.75	10.38	10.66	172492
2002-04-17	10.62	10.67	10.53	10.60	101094
2002-04-18	10.62	11.00	10.61	10.86	136794
2002-04-19	10.82	10.82	10.60	10.71	87596
2002-04-22	10.70	10.83	10.70	10.70	77396
2002-04-23	10.70	10.70	10.63	10.64	127194
2002-04-24	10.50	10.90	10.48	10.72	277186
2002-04-25	10.72	10.89	10.72	10.83	166192
2002-04-26	10.83	10.90	10.70	10.75	104694
2002-04-29	10.75	11.00	10.73	11.00	84896
2002-04-30	11.07	11.17	10.93	11.17	237288
2002-05-01	11.17	11.33	11.04	11.27	136794
2002-05-02	11.33	11.47	11.32	11.40	173992
2002-05-03	11.47	11.48	11.38	11.42	156592
2002-05-06	11.43	11.45	11.12	11.17	143392
2002-05-07	11.20	11.47	11.19	11.28	119694
2002-05-08	11.28	11.47	11.26	11.39	101394
2002-05-09	11.45	11.50	11.23	11.26	186290
2002-05-10	11.25	11.25	11.13	11.18	124794
2002-05-13	11.23	11.50	11.18	11.44	124494
2002-05-14	11.44	11.67	11.38	11.67	149992
2002-05-15	11.67	11.78	11.41	11.60	176692
2002-05-16	11.57	11.60	11.49	11.54	127494
2002-05-17	11.50	11.50	11.27	11.33	114894
2002-05-20	11.38	11.52	11.35	11.48	143092
2002-05-21	11.42	11.67	11.42	11.67	164692
2002-05-22	11.67	11.80	11.48	11.60	68996
2002-05-23	11.67	12.00	11.58	11.87	83096
2002-05-24	11.90	11.90	11.47	11.47	161692
2002-05-28	11.50	11.83	11.33	11.64	82496
2002-05-29	11.64	11.80	11.63	11.68	52498
2002-05-30	11.63	11.92	11.63	11.85	104994
2002-05-31	11.98	12.21	11.87	11.87	192590
2002-06-03	12.13	12.13	11.32	11.42	152992
2002-06-04	11.45	11.72	11.45	11.64	70496
2002-06-05	11.70	11.70	11.53	11.57	62396
2002-06-06	11.55	11.67	11.43	11.50	85196
2002-06-07	11.52	11.53	11.33	11.43	53098
2002-06-10	11.47	11.75	11.47	11.67	126594
2002-06-11	11.67	11.76	11.63	11.67	71696
2002-06-12	11.67	11.75	11.42	11.57	131394
2002-06-13	11.57	11.73	11.53	11.72	134094
2002-06-14	11.72	11.86	11.63	11.73	153892
2002-06-17	11.77	12.17	11.77	12.17	84896
2002-06-18	12.08	12.26	12.02	12.07	143992
2002-06-19	12.07	12.17	11.17	11.93	566972
2002-06-20	11.90	12.10	11.80	11.80	242988
2002-06-21	11.88	12.00	11.58	11.58	898756
2002-06-24	11.67	11.69	10.83	11.45	331784
2002-06-25	11.50	11.88	11.27	11.28	278986
2002-06-26	10.97	12.17	10.80	11.93	318584
2002-06-27	12.02	12.58	11.97	12.38	223188
2002-06-28	12.42	12.83	12.42	12.57	416980
2002-07-01	12.65	12.75	12.37	12.58	225288
2002-07-02	12.59	12.60	12.01	12.36	159892
2002-07-03	12.32	12.32	11.92	12.15	101694
2002-07-05	12.16	12.52	12.16	12.45	32998
2002-07-08	12.45	12.45	11.98	12.16	152692
2002-07-09	12.13	12.44	12.13	12.25	127494
2002-07-10	12.22	12.50	12.14	12.34	139494
2002-07-11	12.34	12.57	12.15	12.32	219890
2002-07-12	12.28	12.55	12.28	12.40	108894
2002-07-15	12.37	12.44	12.11	12.37	198290
2002-07-16	12.33	12.53	12.20	12.29	262486
2002-07-17	12.37	12.57	12.21	12.48	219290
2002-07-18	12.48	12.53	11.98	11.98	141292
2002-07-19	11.93	11.98	11.50	11.69	269086
2002-07-22	11.67	11.92	11.18	11.91	106494
2002-07-23	11.91	11.93	10.87	11.41	219590
2002-07-24	11.33	12.29	10.90	12.29	200090
2002-07-25	12.27	12.79	12.13	12.42	330284
2002-07-26	12.45	12.50	12.31	12.45	93596
2002-07-29	12.45	13.18	12.45	13.18	289486
2002-07-30	13.27	13.27	12.53	12.87	410680
2002-07-31	12.83	12.93	12.27	12.27	160192
2002-08-01	12.35	12.57	11.84	12.21	209390
2002-08-02	12.24	12.24	11.86	11.86	123594
2002-08-05	11.83	11.84	11.65	11.76	118194
2002-08-06	11.77	12.23	11.75	12.20	133494
2002-08-07	12.21	12.88	12.17	12.83	163792
2002-08-08	12.84	13.33	12.83	13.31	522874
2002-08-09	13.33	14.00	13.31	13.81	570572
2002-08-12	13.72	13.77	13.35	13.43	353682
2002-08-13	13.44	13.53	13.27	13.27	383080
2002-08-14	13.25	13.61	13.12	13.54	186290
2002-08-15	13.57	13.66	13.40	13.40	85196
2002-08-16	13.37	13.65	13.33	13.53	82196
2002-08-19	13.45	13.62	13.34	13.46	186890
2002-08-20	13.50	13.50	13.30	13.48	95996
2002-08-21	13.40	13.58	13.23	13.58	112494
2002-08-22	13.58	13.62	13.30	13.33	92996
2002-08-23	13.25	13.30	12.84	12.87	149692
2002-08-26	12.92	13.48	12.87	13.48	98696
2002-08-27	13.52	13.65	13.38	13.38	165592
2002-08-28	13.37	13.45	13.25	13.34	182090
2002-08-29	13.33	13.59	13.13	13.58	113094
2002-08-30	13.59	13.82	13.50	13.77	123294
2002-09-03	13.80	13.80	13.17	13.27	129594
2002-09-04	13.23	13.62	13.14	13.62	167992
2002-09-05	13.57	13.57	13.17	13.20	152992
2002-09-06	13.28	13.50	13.28	13.35	155092
2002-09-09	13.37	13.80	13.30	13.56	198290
2002-09-10	13.60	13.60	13.18	13.27	207890
2002-09-11	13.42	13.50	13.37	13.41	78596
2002-09-12	13.45	13.45	13.17	13.17	232788
2002-09-13	13.25	13.58	13.08	13.50	203390
2002-09-16	13.59	13.75	13.30	13.37	206390
2002-09-17	13.58	13.58	13.17	13.17	198290
2002-09-18	13.20	13.29	12.93	13.13	118794
2002-09-19	13.13	13.65	13.03	13.03	260986
2002-09-20	13.23	13.26	12.97	13.00	204290
2002-09-23	12.98	13.02	12.78	12.88	92096
2002-09-24	12.88	12.98	12.65	12.72	139494
2002-09-25	12.72	12.90	12.56	12.88	141892
2002-09-26	12.91	13.07	12.76	13.07	98696
2002-09-27	13.10	13.27	12.61	12.67	133794
2002-09-30	12.60	12.73	12.23	12.71	255888
2002-10-01	12.75	13.04	12.56	13.04	221200
2002-10-02	13.00	13.07	12.31	12.31	198800
2002-10-03	12.38	12.57	12.30	12.43	179600
2002-10-04	12.45	12.45	11.68	11.90	114000
2002-10-07	11.80	11.80	11.45	11.63	198600
2002-10-08	11.62	11.80	11.15	11.50	207400
2002-10-09	11.45	11.45	10.91	11.09	179400
2002-10-10	11.10	11.40	11.00	11.04	262600
2002-10-11	11.10	12.59	11.10	12.13	298400
2002-10-14	12.10	12.68	11.98	12.35	135800
2002-10-15	12.48	13.00	12.48	12.76	169600
2002-10-16	12.70	12.88	12.38	12.48	170600
2002-10-17	12.60	12.80	12.40	12.77	130600
2002-10-18	12.90	13.00	12.50	13.00	94400
2002-10-21	13.00	13.00	12.68	13.00	84600
2002-10-22	13.00	13.00	12.68	12.87	58800
2002-10-23	12.83	13.00	12.44	13.00	110000
2002-10-24	13.00	13.00	12.15	12.27	125000
2002-10-25	12.27	13.00	12.27	13.00	149000
2002-10-28	13.00	13.13	12.90	13.10	130600
2002-10-29	13.07	13.07	12.75	13.00	71200
2002-10-30	12.98	13.19	12.91	13.19	103000
2002-10-31	13.13	13.18	12.38	12.52	226000
2002-11-01	12.50	13.07	12.31	13.07	146000
2002-11-04	13.07	13.07	12.65	12.80	117600
2002-11-05	12.77	12.86	12.31	12.62	127400
2002-11-06	12.62	12.74	12.34	12.58	96600
2002-11-07	12.45	12.49	12.11	12.13	73400
2002-11-08	12.03	12.15	11.79	12.03	70200
2002-11-11	12.03	12.03	11.32	11.48	131600
2002-11-12	11.40	11.96	11.30	11.68	110000
2002-11-13	11.71	12.13	11.62	11.87	92400
2002-11-14	11.93	12.30	11.88	12.25	109000
2002-11-15	12.18	12.18	11.90	11.90	73600
2002-11-18	11.70	11.73	11.31	11.53	155400
2002-11-19	11.50	11.74	11.40	11.45	110800
2002-11-20	11.45	11.74	11.42	11.74	115400
2002-11-21	11.80	12.27	11.78	12.20	105200
2002-11-22	12.15	12.17	11.95	11.96	135400
2002-11-25	12.00	12.18	11.46	11.68	171800
2002-11-26	11.63	11.75	11.47	11.54	110400
2002-11-27	11.58	12.30	11.58	12.14	154600
2002-11-29	12.23	12.23	11.80	11.80	80600
2002-12-02	12.05	12.12	11.85	11.95	178400
2002-12-03	11.88	11.92	11.75	11.75	68600
2002-12-04	11.70	12.10	11.70	11.95	115400
2002-12-05	11.95	11.95	11.71	11.83	59200
2002-12-06	11.75	12.06	11.75	12.03	79600
2002-12-09	12.00	12.09	12.00	12.01	117800
2002-12-10	12.01	12.35	12.01	12.30	118000
2002-12-11	12.25	12.32	12.10	12.18	68400
2002-12-12	12.08	12.35	11.93	12.14	105000
2002-12-13	12.19	12.19	11.90	11.90	64800
2002-12-16	11.95	12.40	11.91	12.40	83000
2002-12-17	12.28	12.30	11.90	12.08	86600
2002-12-18	12.08	12.10	11.60	11.60	75800
2002-12-19	11.65	11.77	11.56	11.56	107800
2002-12-20	11.65	11.70	11.50	11.65	231800
2002-12-23	11.67	11.92	11.66	11.84	122400
2002-12-24	11.84	11.88	11.83	11.87	19400
2002-12-26	11.93	11.94	11.78	11.88	35200
2002-12-27	11.93	11.93	11.35	11.35	50200
2002-12-30	11.43	11.65	11.25	11.58	105200
2002-12-31	11.60	11.73	11.30	11.30	153000
2003-01-02	11.43	12.08	11.43	12.08	140800
2003-01-03	12.12	12.24	11.88	11.98	155000
2003-01-06	11.99	12.30	11.99	12.20	159600
2003-01-07	12.20	12.33	11.95	12.13	103400
2003-01-08	12.08	12.08	11.82	11.90	63400
2003-01-09	11.98	12.20	11.97	12.07	110600
2003-01-10	12.05	12.23	12.00	12.05	55400
2003-01-13	12.05	12.35	12.03	12.18	73600
2003-01-14	12.30	12.43	12.14	12.37	149000
2003-01-15	12.37	12.37	11.53	11.63	484800
2003-01-16	11.70	12.13	11.70	11.91	151400
2003-01-17	11.70	11.87	11.60	11.60	181400
2003-01-21	11.63	11.71	11.35	11.36	215400
2003-01-22	11.43	12.11	11.43	12.03	179200
2003-01-23	12.04	12.51	11.92	12.32	254200
2003-01-24	12.32	12.32	11.73	11.74	109000
2003-01-27	11.80	12.12	11.65	12.01	207800
2003-01-28	12.18	12.18	11.73	11.88	160800
2003-01-29	11.85	12.21	11.73	12.19	108200
2003-01-30	12.19	12.27	11.85	11.92	188600
2003-01-31	11.92	12.48	11.92	12.38	173600
2003-02-03	12.50	12.55	12.16	12.31	182600
2003-02-04	12.30	12.38	12.10	12.10	292600
2003-02-05	12.18	12.33	12.00	12.13	146000
2003-02-06	12.20	12.37	11.98	12.08	151600
2003-02-07	12.20	12.28	11.85	11.85	132800
2003-02-10	11.90	12.59	11.90	12.50	179400
2003-02-11	12.50	12.57	12.25	12.40	152200
2003-02-12	12.38	12.74	12.38	12.63	169400
2003-02-13	12.60	12.64	12.30	12.64	234000
2003-02-14	12.55	13.63	12.55	13.63	453200
2003-02-18	13.63	13.63	12.76	12.95	256200
2003-02-19	12.95	13.10	12.70	12.83	243600
2003-02-20	12.83	12.84	12.65	12.71	130200
2003-02-21	12.74	13.25	12.67	13.00	279200
2003-02-24	12.92	12.99	12.50	12.61	121200
2003-02-25	12.65	12.82	12.40	12.82	134000
2003-02-26	12.75	12.80	12.41	12.45	87200
2003-02-27	12.50	12.77	12.47	12.77	209600
2003-02-28	12.73	12.75	12.54	12.54	105800
2003-03-03	12.58	13.01	12.46	12.57	170400
2003-03-04	12.62	12.86	12.51	12.54	189400
2003-03-05	12.58	12.96	12.57	12.96	221600
2003-03-06	12.88	12.95	12.70	12.89	132800
2003-03-07	12.85	13.04	12.77	12.95	86400
2003-03-10	12.95	12.99	12.80	12.95	113000
2003-03-11	12.90	12.98	12.76	12.88	93800
2003-03-12	12.80	12.98	12.53	12.58	140800
2003-03-13	12.65	13.00	12.55	12.95	220800
2003-03-14	12.95	12.97	12.51	12.65	248200
2003-03-17	12.61	13.36	12.61	13.28	277800
2003-03-18	13.28	13.37	13.03	13.33	239000
2003-03-19	13.33	13.50	13.30	13.46	189600
2003-03-20	13.40	13.50	13.28	13.49	81200
2003-03-21	13.40	13.50	13.33	13.46	127200
2003-03-24	13.50	13.60	13.37	13.52	120400
2003-03-25	13.52	13.75	13.43	13.67	134200
2003-03-26	13.68	14.12	13.65	13.76	145200
2003-03-27	13.76	13.83	13.43	13.63	110200
2003-03-28	13.73	14.12	13.73	14.00	115400
2003-03-31	14.00	14.00	13.49	13.49	186800
2003-04-01	13.52	14.22	13.50	14.16	152800
2003-04-02	14.25	14.30	13.93	14.04	132400
2003-04-03	14.00	14.18	13.90	13.93	106600
2003-04-04	13.90	14.10	13.87	13.96	205000
2003-04-07	14.03	14.50	13.92	14.05	101000
2003-04-08	14.00	14.21	13.97	14.14	150400
2003-04-09	14.75	14.75	14.28	14.39	311600
2003-04-10	14.51	14.51	14.25	14.30	167800
2003-04-11	14.35	14.60	14.35	14.57	120400
2003-04-14	14.63	14.78	14.45	14.75	91800
2003-04-15	14.78	14.78	14.50	14.60	237400
2003-04-16	14.68	14.68	14.42	14.47	134800
2003-04-17	14.47	14.60	14.37	14.51	115800
2003-04-21	14.50	14.90	14.50	14.74	177600
2003-04-22	14.78	15.08	14.61	15.00	234400
2003-04-23	15.13	15.50	15.11	15.38	233200
2003-04-24	15.38	15.38	14.87	14.97	209800
2003-04-25	15.10	15.50	15.10	15.38	214400
2003-04-28	15.50	15.50	15.20	15.34	196200
2003-04-29	15.30	15.45	15.16	15.21	187400
2003-04-30	15.23	15.62	15.15	15.44	165600
2003-05-01	15.44	15.53	15.30	15.38	181600
2003-05-02	15.50	15.75	15.50	15.74	204600
2003-05-05	15.83	15.87	15.65	15.73	176600
2003-05-06	15.75	15.90	15.75	15.84	155400
2003-05-07	15.84	15.84	15.46	15.46	296400
2003-05-08	15.46	15.53	15.30	15.43	108800
2003-05-09	15.43	15.49	15.30	15.49	96000
2003-05-12	15.44	15.44	15.32	15.40	174200
2003-05-13	15.38	15.38	15.17	15.30	158200
2003-05-14	15.25	15.34	15.01	15.01	170600
2003-05-15	15.05	15.30	15.00	15.14	143400
2003-05-16	15.05	15.08	14.50	14.50	225200
2003-05-19	14.60	14.78	14.00	14.68	413200
2003-05-20	14.75	14.92	14.52	14.78	166800
2003-05-21	14.72	14.72	14.48	14.60	140000
2003-05-22	14.65	14.68	14.38	14.65	128200
2003-05-23	14.65	14.84	14.55	14.74	100400
2003-05-27	14.68	14.98	14.63	14.77	134200
2003-05-28	14.83	14.97	14.70	14.83	102400
2003-05-29	14.83	15.05	14.80	15.05	133200
2003-05-30	15.13	15.38	15.02	15.25	98200
2003-06-02	15.32	15.32	15.08	15.11	86200
2003-06-03	15.09	15.20	14.95	15.05	147000
2003-06-04	15.08	15.38	15.06	15.35	241600
2003-06-05	15.37	15.67	15.28	15.56	251400
2003-06-06	15.60	15.60	14.95	14.95	235800
2003-06-09	15.02	15.02	14.56	14.56	151000
2003-06-10	14.60	15.20	14.60	14.97	128000
2003-06-11	14.87	15.11	14.82	15.09	87000
2003-06-12	15.05	15.32	15.05	15.13	122000
2003-06-13	15.13	15.15	14.72	14.78	141800
2003-06-16	14.78	14.86	14.55	14.75	196400
2003-06-17	14.80	14.92	14.50	14.63	173000
2003-06-18	14.68	14.68	14.50	14.60	69400
2003-06-19	14.63	14.90	14.26	14.32	131000
2003-06-20	14.32	14.34	14.00	14.16	179000
2003-06-23	14.40	14.44	14.08	14.11	148200
2003-06-24	14.11	14.24	13.70	13.82	200600
2003-06-25	13.83	14.08	13.78	13.81	174800
2003-06-26	13.82	14.24	13.81	14.12	258600
2003-06-27	14.20	14.30	13.76	13.84	201200
2003-06-30	13.90	14.09	13.51	13.73	1295000
2003-07-01	13.71	14.25	13.60	14.18	409200
2003-07-02	14.18	14.73	14.15	14.73	245400
2003-07-03	14.63	14.74	14.51	14.59	105400
2003-07-07	14.80	14.89	14.29	14.62	198000
2003-07-08	14.62	14.95	14.53	14.95	290000
2003-07-09	14.95	14.95	14.26	14.59	230800
2003-07-10	14.54	14.63	14.28	14.42	163200
2003-07-11	14.50	14.87	14.45	14.54	263800
2003-07-14	14.66	14.82	14.63	14.70	114400
2003-07-15	14.78	15.00	14.65	14.82	144400
2003-07-16	14.80	15.15	14.72	15.06	307000
2003-07-17	14.99	14.99	14.63	14.81	117800
2003-07-18	14.87	15.02	14.68	14.84	195000
2003-07-21	14.84	15.03	14.77	14.86	163200
2003-07-22	14.90	14.94	14.74	14.80	143400
2003-07-23	14.85	14.91	14.68	14.91	97000
2003-07-24	14.78	14.90	14.75	14.78	124600
2003-07-25	14.78	14.85	14.72	14.80	98600
2003-07-28	14.87	14.87	14.65	14.65	105000
2003-07-29	14.70	14.74	14.50	14.56	75000
2003-07-30	14.57	14.92	14.42	14.90	130200
2003-07-31	14.83	15.08	14.74	15.08	128800
2003-08-01	15.05	15.05	14.50	14.50	155000
2003-08-04	14.50	14.75	14.26	14.52	131400
2003-08-05	14.54	14.78	14.54	14.62	175400
2003-08-06	14.62	14.85	14.62	14.85	153200
2003-08-07	14.83	15.02	14.78	15.00	304600
2003-08-08	14.99	15.08	14.97	15.01	118800
2003-08-11	15.05	15.05	14.87	14.87	69000
2003-08-12	14.93	15.30	14.89	14.95	88200
2003-08-13	15.08	15.08	14.87	14.99	92400
2003-08-14	15.04	15.25	14.99	15.10	124600
2003-08-15	15.17	15.25	15.14	15.25	60400
2003-08-18	15.32	15.32	15.00	15.08	71800
2003-08-19	15.15	15.28	15.13	15.22	51800
2003-08-20	15.23	15.68	15.22	15.65	176000
2003-08-21	15.58	15.85	15.58	15.85	156600
2003-08-22	15.95	15.95	15.00	15.00	167000
2003-08-25	15.00	15.10	15.00	15.02	47600
2003-08-26	15.02	15.35	14.96	15.26	279600
2003-08-27	15.26	15.31	15.09	15.09	62600
2003-08-28	15.10	15.38	15.10	15.29	43400
2003-08-29	15.25	15.49	15.23	15.35	43000
2003-09-02	15.35	15.62	15.23	15.23	124200
2003-09-03	15.50	16.00	15.50	15.62	368000
2003-09-04	15.60	15.89	15.55	15.76	184600
2003-09-05	15.77	15.88	15.60	15.80	105800
2003-09-08	15.68	16.03	15.62	15.91	143400
2003-09-09	15.80	15.94	15.70	15.75	106600
2003-09-10	15.65	15.65	15.28	15.28	185200
2003-09-11	15.30	15.60	15.28	15.52	86400
2003-09-12	15.53	15.68	15.45	15.60	65200
2003-09-15	15.73	15.87	15.63	15.70	54200
2003-09-16	15.75	15.86	15.68	15.82	48800
2003-09-17	15.82	16.00	15.74	15.83	95000
2003-09-18	15.88	15.94	15.79	15.89	123400
2003-09-19	15.89	15.98	15.81	15.86	117400
2003-09-22	15.80	16.00	15.74	15.76	84400
2003-09-23	15.63	16.00	15.63	15.99	81600
2003-09-24	15.95	16.01	15.59	15.70	98800
2003-09-25	15.71	15.73	15.51	15.54	312200
2003-09-26	15.62	15.65	15.50	15.50	81800
2003-09-29	15.45	15.53	15.26	15.35	175400
2003-09-30	15.30	15.59	15.28	15.38	160800
2003-10-01	15.50	15.80	15.45	15.62	95600
2003-10-02	15.65	15.87	15.60	15.70	82000
2003-10-03	15.77	15.87	15.77	15.83	84400
2003-10-06	15.83	15.95	15.77	15.95	47200
2003-10-07	15.95	15.95	15.80	15.91	28200
2003-10-08	15.95	15.95	15.75	15.85	66800
2003-10-09	15.92	15.95	15.83	15.95	113800
2003-10-10	15.95	16.13	15.91	16.13	101600
2003-10-13	16.13	16.13	16.05	16.05	68600
2003-10-14	16.10	16.35	16.06	16.32	82400
2003-10-15	16.45	16.48	16.20	16.22	143000
2003-10-16	16.20	16.37	16.15	16.18	106200
2003-10-17	16.30	16.45	16.13	16.16	138000
2003-10-20	16.20	16.29	16.00	16.18	80200
2003-10-21	16.18	16.37	15.88	15.88	269800
2003-10-22	15.89	16.55	15.89	16.43	195200
2003-10-23	16.30	16.49	16.26	16.45	83800
2003-10-24	16.49	16.55	16.28	16.28	49800
2003-10-27	16.40	16.55	16.40	16.45	87200
2003-10-28	16.52	16.75	16.44	16.73	100200
2003-10-29	16.75	16.75	16.60	16.60	99000
2003-10-30	16.67	16.75	16.64	16.75	82600
2003-10-31	16.70	16.75	16.65	16.65	80200
2003-11-03	16.75	16.75	16.69	16.70	113600
2003-11-04	16.69	16.75	16.65	16.65	98000
2003-11-05	16.73	17.00	16.73	16.91	66600
2003-11-06	16.93	17.15	16.91	17.09	89600
2003-11-07	17.20	17.27	17.03	17.27	79400
2003-11-10	17.25	17.34	16.91	16.94	113600
2003-11-11	17.00	17.20	16.85	17.06	53600
2003-11-12	17.06	17.40	17.06	17.40	274400
2003-11-13	17.30	17.48	17.30	17.48	90200
2003-11-14	17.60	17.60	17.40	17.41	83800
2003-11-17	17.45	17.48	17.30	17.47	57000
2003-11-18	17.42	17.46	17.37	17.39	91600
2003-11-19	17.39	17.40	17.30	17.30	50400
2003-11-20	17.25	17.53	17.10	17.53	226600
2003-11-21	17.60	18.13	17.55	17.80	158400
2003-11-24	17.93	18.19	17.93	18.07	67400
2003-11-25	18.20	18.86	18.14	18.86	130400
2003-11-26	18.98	18.98	18.46	18.65	128200
2003-11-28	18.65	18.95	18.65	18.95	55200
2003-12-01	19.13	19.37	19.00	19.31	162000
2003-12-02	19.52	19.65	19.26	19.37	184600
2003-12-03	19.49	20.00	19.45	19.85	303600
2003-12-04	19.93	20.18	19.70	20.02	160400
2003-12-05	20.14	20.75	19.93	19.93	250200
2003-12-08	19.93	20.05	19.43	19.45	157200
2003-12-09	19.65	19.65	19.33	19.38	185200
2003-12-10	19.33	19.33	18.65	18.80	260200
2003-12-11	18.80	19.22	18.75	19.10	176400
2003-12-12	19.10	19.45	19.10	19.30	143000
2003-12-15	19.63	19.97	19.50	19.51	222800
2003-12-16	19.60	19.60	19.10	19.10	193000
2003-12-17	19.52	19.91	19.46	19.81	161600
2003-12-18	19.81	19.81	19.50	19.76	106400
2003-12-19	19.76	19.76	19.61	19.67	136400
2003-12-22	19.70	19.70	19.41	19.45	70400
2003-12-23	19.45	19.75	19.32	19.73	163600
2003-12-24	19.65	19.73	19.35	19.56	64800
2003-12-26	19.63	19.69	19.40	19.58	43400
2003-12-29	19.35	19.95	19.35	19.95	203800
2003-12-30	20.03	20.20	19.75	20.16	78600
2003-12-31	20.29	20.32	19.78	19.78	93000
2004-01-02	19.73	19.79	19.55	19.60	54000
2004-01-05	19.65	19.84	19.64	19.79	89400
2004-01-06	19.88	19.88	19.50	19.50	105000
2004-01-07	19.63	20.03	19.63	19.97	92400
2004-01-08	19.93	20.00	19.88	19.90	84800
2004-01-09	19.85	20.08	19.80	20.03	104800
2004-01-12	19.97	20.08	19.76	20.08	134200
2004-01-13	20.03	20.37	19.95	20.37	116200
2004-01-14	20.30	20.30	19.90	20.30	149000
2004-01-15	20.23	20.29	19.94	20.21	179400
2004-01-16	20.21	20.53	20.06	20.38	154400
2004-01-20	20.50	21.10	20.42	20.99	201800
2004-01-21	20.93	20.98	20.50	20.55	195600
2004-01-22	20.50	20.50	19.60	19.72	324800
2004-01-23	19.84	20.12	19.75	19.88	328000
2004-01-26	19.93	20.42	19.66	20.42	196200
2004-01-27	20.42	20.75	20.35	20.35	161400
2004-01-28	20.48	20.83	20.42	20.45	111400
2004-01-29	20.53	20.59	19.95	19.95	88200
2004-01-30	20.00	20.49	19.93	20.23	83600
2004-02-02	20.35	20.99	20.27	20.65	155800
2004-02-03	20.75	20.96	20.55	20.94	146600
2004-02-04	20.94	21.00	20.58	20.58	157800
2004-02-05	20.65	20.72	20.34	20.35	104400
2004-02-06	20.45	21.47	20.40	21.47	173200
2004-02-09	21.28	21.28	20.84	20.87	144000
2004-02-10	20.87	21.50	20.79	21.50	189800
2004-02-11	21.43	21.43	21.02	21.17	173800
2004-02-12	21.10	21.14	20.99	21.08	111400
2004-02-13	21.02	21.05	20.80	20.80	110800
2004-02-17	20.83	21.20	20.80	21.20	147200
2004-02-18	21.15	21.49	21.08	21.30	99600
2004-02-19	21.43	21.56	21.10	21.10	68400
2004-02-20	21.15	21.55	21.00	21.45	149200
2004-02-23	21.41	21.58	21.16	21.53	144800
2004-02-24	21.08	21.10	20.63	20.63	192600
2004-02-25	20.63	21.34	20.63	21.34	135000
2004-02-26	21.33	21.66	21.23	21.66	170600
2004-02-27	21.62	21.62	21.03	21.23	172600
2004-03-01	21.23	21.23	20.96	21.16	142000
2004-03-02	21.20	21.25	20.95	20.95	79000
2004-03-03	20.98	20.99	20.75	20.90	79800
2004-03-04	20.90	21.00	20.87	20.95	52800
2004-03-05	20.95	21.02	20.63	21.02	185800
2004-03-08	20.90	20.90	20.54	20.57	131400
2004-03-09	20.60	20.69	20.40	20.40	89000
2004-03-10	20.33	20.55	20.33	20.54	115600
2004-03-11	20.55	20.55	20.10	20.15	103600
2004-03-12	20.20	20.37	20.15	20.35	39000
2004-03-15	20.30	20.30	19.80	19.94	80000
2004-03-16	19.97	20.05	19.92	19.95	105000
2004-03-17	20.03	20.39	20.00	20.39	58000
2004-03-18	20.37	20.37	19.95	20.12	86000
2004-03-19	20.18	20.50	20.15	20.39	175400
2004-03-22	20.33	20.42	20.08	20.24	137600
2004-03-23	20.25	20.66	20.25	20.50	86800
2004-03-24	20.51	20.53	20.35	20.38	81600
2004-03-25	20.40	20.50	20.33	20.45	59000
2004-03-26	20.50	20.54	20.26	20.42	65200
2004-03-29	20.42	20.60	20.12	20.60	98800
2004-03-30	20.55	20.59	20.43	20.47	33000
2004-03-31	20.55	20.81	20.32	20.80	178400
2004-04-01	20.85	20.94	20.63	20.90	102800
2004-04-02	20.90	20.90	20.55	20.90	144600
2004-04-05	20.86	20.92	20.71	20.90	125400
2004-04-06	20.83	21.00	20.82	20.92	70200
2004-04-07	21.00	21.28	20.96	21.28	115000
2004-04-08	21.40	21.42	21.05	21.10	90800
2004-04-12	21.13	21.35	21.05	21.34	99000
2004-04-13	21.40	21.40	21.02	21.07	160000
2004-04-14	21.07	21.07	19.92	20.20	119600
2004-04-15	20.15	20.20	19.58	19.81	121400
2004-04-16	19.81	20.08	19.73	19.90	85400
2004-04-19	19.91	19.91	19.75	19.75	73000
2004-04-20	19.80	19.85	19.35	19.43	110200
2004-04-21	19.43	19.44	19.10	19.25	116200
2004-04-22	19.31	19.82	19.28	19.82	153200
2004-04-23	20.12	20.18	19.88	20.15	136600
2004-04-26	20.15	20.17	19.80	19.81	66200
2004-04-27	19.81	19.88	19.37	19.56	116200
2004-04-28	19.59	19.59	19.01	19.10	124000
2004-04-29	19.10	19.13	18.70	18.71	269400
2004-04-30	18.65	18.90	18.43	18.43	194600
2004-05-03	18.43	18.94	18.43	18.79	165400
2004-05-04	18.80	18.98	18.75	18.92	168000
2004-05-05	18.92	19.31	18.92	19.23	100600
2004-05-06	19.15	19.18	18.80	18.90	121800
2004-05-07	18.92	18.95	18.45	18.50	125400
2004-05-10	18.50	18.50	17.48	17.61	236000
2004-05-11	17.62	17.72	17.57	17.65	197000
2004-05-12	17.68	17.72	17.47	17.64	157400
2004-05-13	17.69	17.98	17.66	17.82	112400
2004-05-14	17.80	17.92	17.60	17.80	63200
2004-05-17	17.70	17.70	17.42	17.57	95400
2004-05-18	17.60	17.87	17.57	17.81	59800
2004-05-19	17.87	17.93	17.68	17.68	78800
2004-05-20	17.75	17.80	17.42	17.78	155400
2004-05-21	17.91	17.91	17.75	17.89	91800
2004-05-24	17.85	18.05	17.85	18.00	51200
2004-05-25	18.00	18.13	17.95	18.13	175400
2004-05-26	18.17	19.01	18.17	19.01	242000
2004-05-27	19.14	19.36	18.94	19.30	267400
2004-05-28	19.30	19.42	19.18	19.42	103200
2004-06-01	19.37	19.42	19.01	19.37	150400
2004-06-02	19.37	19.67	19.26	19.61	103600
2004-06-03	19.67	19.67	19.34	19.37	167600
2004-06-04	19.45	19.80	19.43	19.72	109000
2004-06-07	19.67	20.00	19.67	19.96	88400
2004-06-08	19.96	20.12	19.70	19.70	149400
2004-06-09	19.63	19.95	19.61	19.75	146200
2004-06-10	19.69	19.82	19.24	19.25	191400
2004-06-14	19.28	19.69	19.21	19.58	246200
2004-06-15	19.53	19.91	19.43	19.80	98200
2004-06-16	19.75	20.24	19.75	19.97	191600
2004-06-17	19.91	20.60	19.82	20.12	424800
2004-06-18	20.12	20.48	20.12	20.12	287400
2004-06-21	20.12	20.60	20.12	20.21	274400
2004-06-22	20.21	21.04	20.13	21.04	278600
2004-06-23	21.04	21.04	20.75	20.92	196800
2004-06-24	20.92	21.23	20.87	20.92	225400
2004-06-25	20.85	21.27	20.63	20.63	1619600
2004-06-28	20.70	20.70	20.33	20.47	526600
2004-06-29	20.47	20.54	20.25	20.40	322200
2004-06-30	20.40	20.62	20.30	20.38	256200
2004-07-01	20.38	20.38	20.06	20.06	211600
2004-07-02	20.11	20.25	19.94	20.10	256200
2004-07-06	20.09	20.09	19.79	19.81	206200
2004-07-07	19.78	20.36	19.78	19.99	141600
2004-07-08	19.95	20.25	19.80	19.88	224400
2004-07-09	19.90	20.12	19.84	19.97	107400
2004-07-12	19.61	20.35	19.61	20.35	209200
2004-07-13	20.33	20.33	19.90	19.90	196600
2004-07-14	19.86	20.15	19.80	19.85	120800
2004-07-15	19.82	20.11	19.75	19.93	116400
2004-07-16	19.90	20.12	19.75	19.82	117600
2004-07-19	19.78	20.08	19.64	20.00	123400
2004-07-20	20.04	20.38	19.91	20.35	115000
2004-07-21	20.40	20.40	19.89	20.03	199200
2004-07-22	19.95	20.29	19.75	20.17	272800
2004-07-23	20.17	20.48	20.04	20.21	288400
2004-07-26	20.14	20.37	19.82	20.30	189200
2004-07-27	20.38	20.81	20.26	20.80	227200
2004-07-28	20.75	20.80	20.29	20.68	186200
2004-07-29	20.70	21.00	20.63	21.00	218600
2004-07-30	21.05	21.32	21.00	21.23	193600
2004-08-02	21.17	21.17	20.54	20.72	238800
2004-08-03	20.75	21.06	20.55	20.80	204000
2004-08-04	20.75	21.46	20.66	21.31	166600
2004-08-05	21.47	21.50	20.62	20.77	185000
2004-08-06	20.80	20.96	20.48	20.48	108600
2004-08-09	20.48	20.74	20.48	20.66	113400
2004-08-10	20.78	21.28	20.78	21.26	170400
2004-08-11	21.17	21.50	20.80	21.50	158800
2004-08-12	21.45	21.45	21.15	21.15	111800
2004-08-13	21.20	21.50	21.14	21.41	83800
2004-08-16	21.41	21.85	21.41	21.85	179000
2004-08-17	21.92	21.93	21.68	21.89	126600
2004-08-18	21.85	22.49	21.65	22.39	161400
2004-08-19	22.34	22.57	22.17	22.54	140400
2004-08-20	22.66	23.08	22.58	23.08	206600
2004-08-23	23.15	23.15	22.63	22.78	157000
2004-08-24	22.85	23.00	22.70	23.00	100800
2004-08-25	22.93	23.42	22.83	23.38	134600
2004-08-26	23.12	23.24	22.90	22.90	248000
2004-08-27	22.95	23.27	22.93	23.26	118400
2004-08-30	23.21	23.21	22.95	23.11	106400
2004-08-31	23.12	23.24	22.87	22.98	135000
2004-09-01	23.05	23.50	23.03	23.29	245200
2004-09-02	23.29	23.29	23.00	23.18	155600
2004-09-03	23.23	23.25	23.03	23.18	137000
2004-09-07	23.20	23.95	23.20	23.87	156600
2004-09-08	23.87	24.08	23.69	23.69	150200
2004-09-09	23.65	23.84	23.54	23.78	239000
2004-09-10	23.79	24.23	23.62	24.23	186000
2004-09-13	24.29	24.38	24.00	24.15	126200
2004-09-14	24.13	24.25	24.00	24.15	71000
2004-09-15	24.10	24.11	24.00	24.01	78800
2004-09-16	24.02	24.59	24.02	24.59	75600
2004-09-17	24.90	24.90	24.28	24.38	221600
2004-09-20	24.33	24.53	24.17	24.53	119600
2004-09-21	24.59	24.98	24.59	24.92	173600
2004-09-22	24.85	24.85	24.32	24.32	226600
2004-09-23	24.47	24.50	23.94	23.94	248200
2004-09-24	23.85	24.00	23.85	23.93	105800
2004-09-27	23.88	23.93	23.53	23.53	116800
2004-09-28	23.57	24.37	23.57	24.32	101000
2004-09-29	24.37	24.37	24.17	24.23	156200
2004-09-30	24.28	24.33	24.02	24.15	132600
2004-10-01	24.23	24.73	24.23	24.73	132000
2004-10-04	24.85	24.95	24.83	24.87	99400
2004-10-05	24.82	24.85	24.53	24.53	85600
2004-10-06	24.53	25.00	24.50	25.00	127000
2004-10-07	24.90	24.97	24.39	24.39	97000
2004-10-08	24.35	24.78	24.14	24.14	117200
2004-10-11	24.20	24.44	24.05	24.28	102200
2004-10-12	24.23	24.74	24.01	24.52	84400
2004-10-13	24.64	24.70	23.87	23.98	108800
2004-10-14	23.90	23.98	23.65	23.65	85200
2004-10-15	23.66	24.49	23.60	24.26	159600
2004-10-18	24.02	24.25	23.92	23.93	113600
2004-10-19	24.05	24.35	23.99	23.99	116200
2004-10-20	23.93	24.22	23.70	24.11	107400
2004-10-21	24.11	24.62	24.08	24.62	195000
2004-10-22	24.88	25.58	24.87	25.25	315200
2004-10-25	25.60	26.60	25.25	26.51	411800
2004-10-26	26.53	27.62	26.18	27.62	374000
2004-10-27	27.50	27.50	26.85	26.98	440200
2004-10-28	27.00	27.16	26.75	26.87	253800
2004-10-29	26.87	27.27	26.81	27.26	194800
2004-11-01	27.32	27.47	26.86	27.46	193000
2004-11-02	27.50	27.92	27.40	27.48	148000
2004-11-03	27.68	28.43	27.68	28.30	195000
2004-11-04	28.22	29.04	27.92	29.04	212600
2004-11-05	29.45	29.45	28.67	28.90	210400
2004-11-08	28.90	28.97	28.52	28.70	229600
2004-11-09	28.75	29.06	28.67	28.76	433000
2004-11-10	28.88	29.24	28.78	28.88	273600
2004-11-11	29.00	29.90	28.92	29.90	229000
2004-11-12	29.78	30.25	29.51	29.77	235800
2004-11-15	29.90	30.11	29.65	29.70	190000
2004-11-16	29.93	29.93	29.33	29.33	218400
2004-11-17	29.46	30.50	29.46	29.87	280000
2004-11-18	29.80	29.99	29.59	29.83	143400
2004-11-19	29.71	29.91	29.42	29.42	180000
2004-11-22	29.42	30.55	29.26	30.55	245400
2004-11-23	30.55	31.14	30.00	30.73	378400
2004-11-24	30.60	31.27	30.38	31.22	179600
2004-11-26	31.27	31.35	31.16	31.31	29400
2004-11-29	31.43	31.78	31.20	31.36	267600
2004-11-30	31.48	32.31	31.48	32.06	254000
2004-12-01	32.00	32.45	31.99	32.30	276200
2004-12-02	32.30	32.69	31.88	32.00	429800
2004-12-03	32.05	32.31	31.60	31.94	345000
2004-12-06	31.94	32.25	31.70	31.86	238400
2004-12-07	31.85	31.85	30.73	30.74	309000
2004-12-08	30.62	31.09	30.01	30.58	454600
2004-12-09	30.58	30.64	30.05	30.53	458000
2004-12-10	31.39	31.40	30.50	31.16	241600
2004-12-13	30.55	31.16	30.55	30.98	392600
2004-12-14	31.00	32.46	31.00	32.42	437800
2004-12-15	32.75	32.75	31.70	32.04	356600
2004-12-16	32.38	32.50	31.56	31.57	260800
2004-12-17	31.57	31.57	31.04	31.10	343200
2004-12-20	31.10	31.43	30.95	31.18	426800
2004-12-21	31.19	32.20	31.19	32.09	343600
2004-12-22	32.10	32.24	31.96	32.02	313400
2004-12-23	32.12	32.12	31.90	31.90	180200
2004-12-27	31.93	31.94	31.31	31.33	246800
2004-12-28	31.13	32.20	31.00	32.08	309400
2004-12-29	32.15	32.15	31.35	31.77	205000
2004-12-30	31.70	31.88	31.22	31.22	165400
2004-12-31	31.09	31.88	30.98	31.76	224800
2005-01-03	31.50	32.48	31.37	32.26	554400
2005-01-04	32.20	32.62	31.78	31.79	522200
2005-01-05	31.73	32.00	31.06	31.07	401800
2005-01-06	31.18	31.37	30.50	30.50	339800
2005-01-07	30.56	30.56	29.72	29.75	598400
2005-01-10	29.83	30.25	29.80	30.00	482000
2005-01-11	29.90	30.25	29.23	29.87	471800
2005-01-12	29.93	30.14	29.50	29.80	354800
2005-01-13	29.75	30.05	29.47	29.73	297000
2005-01-14	29.73	29.73	29.15	29.25	313800
2005-01-18	28.88	30.74	28.55	30.61	611800
2005-01-19	30.50	30.50	29.65	29.93	461800
2005-01-20	29.93	29.99	29.27	29.47	278800
2005-01-21	29.55	29.71	29.30	29.38	190200
2005-01-24	29.30	29.48	28.60	28.60	345600
2005-01-25	28.63	29.15	28.63	28.85	314000
2005-01-26	28.85	28.85	27.93	28.25	562600
2005-01-27	28.13	28.18	27.23	27.29	1160400
2005-01-28	26.57	27.25	26.56	26.80	832600
2005-01-31	26.90	27.13	26.66	27.05	633400
2005-02-01	27.05	27.80	26.81	27.50	997200
2005-02-02	27.45	27.50	27.27	27.44	461400
2005-02-03	27.47	27.58	26.94	27.05	330600
2005-02-04	27.10	27.28	26.99	27.15	241200
2005-02-07	27.28	27.95	27.14	27.76	471800
2005-02-08	27.76	27.89	27.49	27.74	258200
2005-02-09	27.65	27.75	26.32	26.37	453000
2005-02-10	26.38	26.53	26.08	26.30	308200
2005-02-11	26.35	26.52	26.06	26.45	197600
2005-02-14	26.50	26.62	25.73	25.97	470800
2005-02-15	26.00	26.18	25.60	25.72	685200
2005-02-16	25.72	25.72	25.03	25.14	592000
2005-02-17	25.00	25.00	24.50	24.61	794200
2005-02-18	24.62	24.82	23.90	23.96	555800
2005-02-22	23.84	24.26	23.73	23.92	493800
2005-02-23	24.00	24.10	23.55	23.55	385400
2005-02-24	23.57	23.74	23.53	23.68	213600
2005-02-25	23.60	23.74	23.50	23.70	331200
2005-02-28	23.57	23.75	23.42	23.53	422000
2005-03-01	23.63	24.83	23.57	24.71	815200
2005-03-02	24.68	24.83	24.46	24.53	436400
2005-03-03	24.62	24.70	24.37	24.46	307000
2005-03-04	24.46	24.86	24.31	24.72	315200
2005-03-07	24.75	24.80	24.28	24.40	294800
2005-03-08	24.45	24.53	24.11	24.26	256600
2005-03-09	24.05	24.30	23.86	23.99	354000
2005-03-10	23.93	24.03	23.50	23.74	339400
2005-03-11	23.75	23.96	23.64	23.75	207600
2005-03-14	23.70	23.98	23.63	23.92	245200
2005-03-15	23.98	24.10	23.63	23.69	187600
2005-03-16	23.60	23.67	22.28	22.57	1491200
2005-03-17	22.63	22.90	22.31	22.76	577200
2005-03-18	22.82	23.03	22.51	22.78	1015200
2005-03-21	22.78	22.87	22.19	22.40	312400
2005-03-22	22.33	22.57	22.10	22.13	461200
2005-03-23	21.95	22.03	21.04	21.65	573000
2005-03-24	21.70	21.85	21.42	21.43	285800
2005-03-28	21.38	21.73	21.33	21.57	291600
2005-03-29	21.59	21.61	20.62	20.78	729600
2005-03-30	20.90	21.30	20.90	21.21	296800
2005-03-31	21.25	21.32	20.78	21.13	647200
2005-04-01	21.25	21.42	21.01	21.31	628600
2005-04-04	21.23	21.23	20.63	20.96	624000
2005-04-05	20.99	21.19	20.60	20.78	293200
2005-04-06	20.87	21.05	20.68	20.68	339600
2005-04-07	20.74	20.76	20.45	20.61	272400
2005-04-08	20.74	20.76	20.01	20.12	510800
2005-04-11	20.15	20.15	19.97	19.97	371200
2005-04-12	19.85	20.16	19.63	20.15	559400
2005-04-13	20.15	20.15	19.50	19.55	211200
2005-04-14	19.63	19.63	19.27	19.27	403800
2005-04-15	19.29	19.48	18.65	18.65	417200
2005-04-18	17.95	19.55	17.95	19.21	839400
2005-04-19	19.31	19.73	19.16	19.31	862400
2005-04-20	19.30	19.30	18.27	18.59	484600
2005-04-21	18.72	19.04	18.41	18.89	546200
2005-04-22	18.87	18.88	18.45	18.62	487600
2005-04-25	18.68	19.00	18.68	18.92	293000
2005-04-26	18.85	19.07	18.62	18.80	1006800
2005-04-27	18.80	19.20	18.75	19.10	888200
2005-04-28	19.10	19.10	16.27	17.31	2489200
2005-04-29	17.75	18.31	17.50	18.13	1145800
2005-05-02	18.20	19.35	18.20	19.35	1185400
2005-05-03	19.35	19.63	19.24	19.40	1085600
2005-05-04	19.50	20.87	19.50	20.71	1258800
2005-05-05	20.71	20.85	19.90	20.18	851800
2005-05-06	20.18	20.35	19.66	20.34	744200
2005-05-09	20.25	20.25	19.75	20.12	508000
2005-05-10	20.25	20.29	19.97	19.97	499200
2005-05-11	20.00	20.12	19.82	20.02	410800
2005-05-12	19.97	20.17	19.70	19.77	601000
2005-05-13	19.70	19.81	19.46	19.63	409400
2005-05-16	19.60	20.53	19.60	20.53	524200
2005-05-17	20.45	20.48	19.91	20.32	398400
2005-05-18	20.35	20.90	20.35	20.62	662000
2005-05-19	20.56	20.75	20.33	20.41	303800
2005-05-20	20.41	20.41	19.94	20.23	482000
2005-05-23	20.20	20.45	20.02	20.23	643400
2005-05-24	20.23	20.57	20.02	20.45	535200
2005-05-25	20.51	20.53	19.55	19.56	1433800
2005-05-26	19.69	19.69	19.01	19.11	1826200
2005-05-27	19.00	19.00	17.85	18.59	2249000
2005-05-31	18.68	19.20	18.68	19.16	1085400
2005-06-01	19.16	19.60	19.01	19.40	965600
2005-06-02	19.40	19.40	19.15	19.33	408400
2005-06-03	19.33	19.35	18.89	18.92	1154800
2005-06-06	18.98	19.08	18.65	19.03	733200
2005-06-07	19.07	19.25	18.95	19.10	598800
2005-06-08	19.10	19.22	18.75	18.77	628200
2005-06-09	18.77	18.95	18.63	18.95	830200
2005-06-10	19.03	19.03	18.86	19.00	594600
2005-06-13	18.92	19.04	18.82	18.90	664400
2005-06-14	18.90	19.25	18.89	19.25	697800
2005-06-15	19.37	19.73	19.21	19.70	672400
2005-06-16	19.65	19.68	19.42	19.60	574400
2005-06-17	19.63	19.81	19.51	19.77	1066200
2005-06-20	19.73	19.75	19.46	19.67	433000
2005-06-21	19.60	19.61	19.25	19.25	688000
2005-06-22	19.35	19.68	19.35	19.50	831600
2005-06-23	19.50	19.55	19.28	19.32	627200
2005-06-24	19.33	19.64	19.22	19.37	883000
2005-06-27	19.39	19.40	19.04	19.07	617400
2005-06-28	19.15	20.15	19.15	20.13	766200
2005-06-29	20.18	20.27	19.95	20.15	654600
2005-06-30	20.20	20.44	20.04	20.08	592000
2005-07-01	20.08	20.30	19.97	20.11	476000
2005-07-05	20.12	20.25	19.83	20.18	410400
2005-07-06	20.14	20.18	19.89	20.10	337000
2005-07-07	20.00	20.18	19.94	20.14	331200
2005-07-08	20.14	20.60	19.98	20.47	281600
2005-07-11	20.50	21.23	20.46	21.19	614500
2005-07-12	21.20	21.21	21.03	21.04	577200
2005-07-13	21.04	21.27	21.01	21.14	414200
2005-07-14	22.35	22.35	21.56	22.19	1665900
2005-07-15	22.15	22.16	21.00	21.23	941600
2005-07-18	21.24	21.24	20.75	21.00	724500
2005-07-19	21.15	21.30	21.00	21.21	415100
2005-07-20	22.49	27.81	22.49	26.07	4507800
2005-07-21	25.97	25.98	24.87	25.00	1507100
2005-07-22	24.88	25.35	24.50	25.28	854300
2005-07-25	25.21	25.66	25.06	25.13	659200
2005-07-26	25.10	25.34	24.95	25.28	457200
2005-07-27	25.25	25.32	24.38	24.61	567200
2005-07-28	24.61	24.79	24.29	24.65	565700
2005-07-29	24.47	24.76	24.35	24.52	471100
2005-08-01	24.50	24.62	24.15	24.23	497800
2005-08-02	24.23	24.53	24.23	24.42	729800
2005-08-03	24.42	24.43	23.66	24.11	797100
2005-08-04	23.95	24.00	23.55	23.80	486100
2005-08-05	23.65	23.69	22.83	23.01	622100
2005-08-08	23.12	23.13	22.75	22.86	319500
2005-08-09	22.93	23.10	22.59	22.70	449400
2005-08-10	22.67	23.04	22.39	22.73	719100
2005-08-11	22.48	22.55	21.00	21.00	2298500
2005-08-12	21.00	21.01	19.98	20.32	1535600
2005-08-15	20.41	21.85	20.41	21.53	1209500
2005-08-16	21.50	21.60	20.75	20.77	491900
2005-08-17	20.77	20.77	20.35	20.50	594900
2005-08-18	20.36	20.62	20.22	20.60	639800
2005-08-19	20.60	20.99	20.60	20.99	530300
2005-08-22	21.10	21.10	20.11	20.44	467500
2005-08-23	20.54	20.60	20.18	20.44	425900
2005-08-24	20.54	20.90	20.17	20.24	386600
2005-08-25	20.43	20.55	19.95	20.02	511500
2005-08-26	19.25	19.26	18.14	18.23	2158200
2005-08-29	18.25	18.73	18.10	18.35	960000
2005-08-30	18.35	18.35	17.90	18.13	388700
2005-08-31	18.18	18.50	18.12	18.46	732900
2005-09-01	18.50	18.53	18.27	18.40	794100
2005-09-02	18.53	18.70	18.17	18.31	398900
2005-09-06	18.36	18.50	18.25	18.40	577500
2005-09-07	18.34	18.47	18.24	18.40	282200
2005-09-08	18.40	18.60	18.11	18.35	375300
2005-09-09	18.30	18.40	17.98	18.26	474400
2005-09-12	18.20	18.31	18.00	18.09	537800
2005-09-13	17.95	17.98	17.52	17.66	418700
2005-09-14	17.64	17.81	17.50	17.52	396300
2005-09-15	17.64	17.80	17.47	17.57	372700
2005-09-16	17.71	18.25	17.65	17.91	1001800
2005-09-19	17.90	17.90	17.25	17.40	806700
2005-09-20	17.49	17.64	17.00	17.23	589400
2005-09-21	17.20	17.23	16.50	16.50	425600
2005-09-22	16.55	16.84	16.34	16.73	519400
2005-09-23	17.00	17.00	16.55	16.84	236700
2005-09-26	17.09	17.22	16.59	16.73	317000
2005-09-27	16.72	16.91	16.58	16.63	308500
2005-09-28	16.62	16.76	16.36	16.53	578000
2005-09-29	16.60	17.10	16.45	17.10	491700
2005-09-30	17.15	17.15	16.62	16.92	365500
2005-10-03	16.00	16.01	15.42	15.56	1838400
2005-10-04	15.56	15.57	14.47	14.55	1359400
2005-10-05	14.48	14.62	13.89	14.33	899300
2005-10-06	14.35	14.74	14.17	14.30	700200
2005-10-07	14.35	14.42	14.15	14.27	376200
2005-10-10	14.28	14.43	14.05	14.31	436200
2005-10-11	14.30	14.40	14.16	14.29	734800
2005-10-12	14.20	14.36	13.87	14.00	828300
2005-10-13	14.06	14.10	13.82	14.02	634900
2005-10-14	14.30	14.61	13.80	14.61	738200
2005-10-17	14.50	14.60	14.21	14.47	555900
2005-10-18	14.47	14.70	14.28	14.28	544800
2005-10-19	14.20	14.75	13.93	14.65	560100
2005-10-20	14.65	15.04	14.65	14.89	664100
2005-10-21	14.89	15.47	14.84	15.25	592400
2005-10-24	15.02	15.03	13.55	14.03	1401000
2005-10-25	14.03	14.25	13.23	13.39	836000
2005-10-26	13.34	13.35	11.76	11.85	1910400
2005-10-27	11.90	12.05	11.54	11.54	770800
2005-10-28	11.52	11.78	11.40	11.55	807500
2005-10-31	11.80	12.00	11.31	11.42	1041200
2005-11-01	11.46	11.63	10.96	11.42	703100
2005-11-02	11.42	11.62	11.34	11.60	486300
2005-11-03	11.70	11.75	11.51	11.68	450100
2005-11-04	11.59	11.80	11.31	11.56	420800
2005-11-07	11.75	11.85	11.48	11.62	416400
2005-11-08	11.52	11.58	11.11	11.16	378900
2005-11-09	11.13	11.54	11.01	11.35	562400
2005-11-10	11.36	11.60	11.10	11.50	501700
2005-11-11	11.46	11.50	11.28	11.42	407900
2005-11-14	11.42	11.50	11.15	11.31	287800
2005-11-15	11.30	11.41	11.00	11.01	377900
2005-11-16	11.00	11.02	10.51	10.61	465600
2005-11-17	10.67	10.67	10.37	10.63	517300
2005-11-18	10.63	10.98	10.63	10.77	890900
2005-11-21	10.79	11.32	10.77	11.25	619600
2005-11-22	11.35	12.48	11.32	11.96	1006200
2005-11-23	11.98	12.40	11.97	12.27	394400
2005-11-25	12.27	12.27	12.00	12.12	214600
2005-11-28	12.11	12.35	11.91	12.20	670600
2005-11-29	12.35	12.72	12.14	12.20	546600
2005-11-30	12.30	12.60	12.06	12.10	438200
2005-12-01	12.26	12.60	12.21	12.36	430100
2005-12-02	12.56	12.60	12.30	12.54	433400
2005-12-05	12.60	12.60	12.31	12.37	476700
2005-12-06	12.39	12.82	12.38	12.49	356600
2005-12-07	12.80	12.87	12.38	12.44	338600
2005-12-08	12.45	12.60	12.31	12.45	418500
2005-12-09	12.49	12.94	12.42	12.73	433900
2005-12-12	12.91	13.39	12.91	13.15	704400
2005-12-13	13.00	13.00	11.82	12.24	1780500
2005-12-14	12.04	12.69	11.98	12.17	861800
2005-12-15	12.20	12.24	11.85	11.94	708900
2005-12-16	11.94	12.35	11.90	12.16	912000
2005-12-19	12.16	12.17	11.62	11.77	603900
2005-12-20	11.87	12.12	11.80	11.84	423400
2005-12-21	11.93	12.29	11.93	12.09	417600
2005-12-22	12.10	12.47	12.05	12.32	576100
2005-12-23	12.40	12.72	12.27	12.59	301800
2005-12-27	12.69	12.75	12.15	12.17	459000
2005-12-28	12.24	12.61	12.19	12.54	410600
2005-12-29	12.53	12.58	12.26	12.29	265500
2005-12-30	12.30	12.70	12.07	12.41	666300
2006-01-03	12.50	12.82	12.30	12.48	975300
2006-01-04	12.58	12.94	12.56	12.68	370200
2006-01-05	12.64	12.81	12.52	12.77	190600
2006-01-06	12.87	12.91	12.53	12.76	453500
2006-01-09	12.78	12.79	12.59	12.68	399500
2006-01-10	12.60	12.68	12.41	12.68	384700
2006-01-11	12.65	12.65	12.27	12.50	356900
2006-01-12	12.51	12.51	12.30	12.32	256000
2006-01-13	12.05	12.49	12.05	12.44	312600
2006-01-17	12.34	12.38	12.02	12.20	406900
2006-01-18	12.19	12.30	12.10	12.23	270700
2006-01-19	12.27	12.49	12.10	12.39	183000
2006-01-20	12.48	12.52	12.28	12.40	376700
2006-01-23	12.44	12.50	12.26	12.35	390400
2006-01-24	12.35	12.74	12.35	12.68	236100
2006-01-25	12.69	12.69	12.52	12.60	270400
2006-01-26	12.60	12.98	12.51	12.98	444900
2006-01-27	13.02	13.18	12.88	13.07	281100
2006-01-30	13.07	13.23	12.90	13.03	326800
2006-01-31	12.94	13.03	12.67	12.78	529300
2006-02-01	12.80	12.80	12.66	12.78	247200
2006-02-02	12.73	12.80	12.29	12.42	362400
2006-02-03	12.52	12.69	12.29	12.40	451700
2006-02-06	12.50	12.56	12.36	12.43	216000
2006-02-07	12.53	12.60	12.35	12.39	268900
2006-02-08	12.47	12.52	12.28	12.48	256600
2006-02-09	12.50	12.69	12.43	12.52	204700
2006-02-10	12.51	12.60	12.31	12.58	169600
2006-02-13	12.58	12.58	12.13	12.20	323300
2006-02-14	12.25	12.78	12.12	12.64	239200
2006-02-15	12.62	12.95	12.40	12.80	216300
2006-02-16	12.87	12.99	12.60	12.75	266900
2006-02-17	11.82	12.99	11.82	12.74	202700
2006-02-21	12.74	12.82	12.44	12.58	192000
2006-02-22	12.62	12.87	12.52	12.80	209800
2006-02-23	12.80	12.84	12.46	12.63	232000
2006-02-24	12.53	12.73	12.21	12.73	324400
2006-02-27	12.73	12.99	12.73	12.87	274300
2006-02-28	12.88	12.90	12.60	12.66	263500
2006-03-01	12.66	12.92	12.51	12.74	196700
2006-03-02	12.75	12.95	12.57	12.62	246200
2006-03-03	12.53	12.59	12.26	12.39	341700
2006-03-06	12.42	12.49	12.23	12.45	400800
2006-03-07	12.42	12.42	12.25	12.39	585100
2006-03-08	12.38	12.41	12.20	12.41	453400
2006-03-09	12.46	12.85	12.30	12.41	476200
2006-03-10	12.42	12.62	12.35	12.55	280100
2006-03-13	12.62	12.84	12.56	12.77	321900
2006-03-14	12.77	13.01	12.52	13.01	312200
2006-03-15	13.01	13.30	13.01	13.10	462400
2006-03-16	13.10	13.29	13.10	13.15	268900
2006-03-17	13.25	13.25	12.51	12.97	1177100
2006-03-20	12.91	12.92	12.55	12.75	569500
2006-03-21	12.78	12.90	12.38	12.41	428600
2006-03-22	12.34	12.51	12.27	12.37	334100
2006-03-23	12.31	12.61	12.30	12.57	413000
2006-03-24	12.61	12.85	12.61	12.72	427200
2006-03-27	12.72	12.89	12.67	12.82	334300
2006-03-28	12.79	12.87	12.47	12.54	279700
2006-03-29	12.56	12.78	12.51	12.77	230200
2006-03-30	12.77	12.81	12.33	12.54	442200
2006-03-31	12.59	12.59	12.31	12.36	478300
2006-04-03	12.46	12.46	12.06	12.22	502100
2006-04-04	12.21	12.21	11.89	12.01	555100
2006-04-05	12.01	12.24	11.66	12.17	606100
2006-04-06	12.16	12.17	11.95	12.05	481900
2006-04-07	12.00	12.16	11.75	11.85	481700
2006-04-10	11.85	11.85	11.53	11.70	436800
2006-04-11	11.70	11.70	11.34	11.40	374900
2006-04-12	11.40	11.77	11.15	11.47	308800
2006-04-13	11.47	11.51	11.30	11.47	436900
2006-04-17	11.47	11.66	11.00	11.23	790200
2006-04-18	11.27	11.56	11.27	11.46	586400
2006-04-19	11.48	11.63	11.38	11.55	602500
2006-04-20	11.53	11.59	11.21	11.30	274100
2006-04-21	11.39	11.39	11.05	11.13	304800
2006-04-24	11.16	11.34	11.00	11.11	273600
2006-04-25	11.11	11.19	11.00	11.19	337500
2006-04-26	11.19	11.27	10.76	10.77	650500
2006-04-27	10.77	10.84	10.44	10.59	682700
2006-04-28	10.42	10.74	10.41	10.60	395000
2006-05-01	10.60	10.74	10.43	10.53	476500
2006-05-02	10.53	10.80	10.48	10.74	456400
2006-05-03	10.76	10.80	10.67	10.78	287400
2006-05-04	10.78	10.89	10.74	10.85	238800
2006-05-05	10.93	11.13	10.93	11.12	432100
2006-05-08	11.19	11.39	11.18	11.23	272900
2006-05-09	11.35	11.39	11.18	11.30	351500
2006-05-10	11.30	11.41	11.13	11.24	398800
2006-05-11	11.39	11.40	10.88	10.93	475700
2006-05-12	10.91	10.93	9.26	9.70	2589900
2006-05-15	9.60	9.85	9.40	9.69	744900
2006-05-16	9.65	9.73	9.52	9.69	386000
2006-05-17	9.65	10.28	9.56	10.19	1371000
2006-05-18	10.19	10.54	9.82	9.82	717100
2006-05-19	9.83	10.34	9.83	10.13	610200
2006-05-22	10.14	10.58	9.96	10.39	444200
2006-05-23	10.49	10.50	9.99	10.01	511300
2006-05-24	10.01	10.30	9.90	10.19	572500
2006-05-25	10.35	10.42	10.12	10.34	279600
2006-05-26	10.44	10.69	10.34	10.38	285800
2006-05-30	10.28	10.49	10.07	10.11	326800
2006-05-31	10.37	10.85	10.36	10.63	682900
2006-06-01	10.65	10.68	10.38	10.61	381000
2006-06-02	10.61	10.68	10.08	10.21	611300
2006-06-05	10.23	10.28	9.66	9.76	660200
2006-06-06	9.77	9.98	9.41	9.59	440900
2006-06-07	9.58	10.05	9.51	9.93	449600
2006-06-08	9.79	9.99	9.30	9.92	553500
2006-06-09	9.98	10.03	9.75	9.81	293400
2006-06-12	9.80	9.80	9.29	9.37	412900
2006-06-13	9.05	9.40	8.99	9.13	367400
2006-06-14	9.13	9.26	8.87	8.99	454000
2006-06-15	9.08	9.18	8.91	9.10	517400
2006-06-16	9.11	9.59	8.98	9.14	1101600
2006-06-19	9.18	9.20	8.89	8.97	340700
2006-06-20	8.96	9.13	8.90	8.90	226600
2006-06-21	8.92	9.37	8.89	9.28	356200
2006-06-22	9.24	9.33	8.97	9.14	439800
2006-06-23	9.15	9.21	9.00	9.16	411700
2006-06-26	9.26	9.56	9.18	9.35	368100
2006-06-27	9.48	9.59	8.96	9.05	583600
2006-06-28	9.25	9.25	8.88	8.95	419600
2006-06-29	9.05	9.28	8.98	9.23	841100
2006-06-30	9.44	9.48	9.09	9.30	726700
2006-07-03	9.40	9.49	9.14	9.37	180200
2006-07-05	9.37	9.44	9.01	9.16	445800
2006-07-06	9.22	9.32	9.09	9.18	279800
2006-07-07	9.17	9.26	8.96	9.00	329500
2006-07-10	9.04	9.24	8.89	8.90	294600
2006-07-11	8.97	9.00	8.75	8.97	255100
2006-07-12	8.97	8.97	8.66	8.67	277000
2006-07-13	8.89	8.89	8.75	8.82	567800
2006-07-14	8.82	8.90	8.59	8.84	355200
2006-07-17	8.81	8.81	8.61	8.66	306800
2006-07-18	8.76	8.96	8.62	8.92	322700
2006-07-19	8.93	9.24	8.93	9.24	466800
2006-07-20	9.27	9.35	9.02	9.06	528600
2006-07-21	9.06	9.11	8.70	9.00	445400
2006-07-24	9.10	9.20	9.10	9.20	261500
2006-07-25	9.20	9.56	9.05	9.33	329200
2006-07-26	9.33	9.45	9.08	9.35	234800
2006-07-27	9.44	9.59	9.28	9.33	207900
2006-07-28	9.42	9.68	9.40	9.63	258500
2006-07-31	9.66	9.80	9.42	9.49	265700
2006-08-01	9.35	9.42	9.23	9.33	168700
2006-08-02	9.39	9.50	9.26	9.34	203600
2006-08-03	9.31	9.62	9.17	9.50	190700
2006-08-04	9.60	9.81	9.38	9.58	410000
2006-08-07	9.80	10.04	9.79	9.95	682300
2006-08-08	9.96	10.07	9.56	9.65	433500
2006-08-09	9.80	9.89	9.66	9.69	461400
2006-08-10	9.60	10.00	9.50	9.92	383700
2006-08-11	9.87	9.87	9.50	9.72	278300
2006-08-14	9.72	9.72	9.02	9.05	562500
2006-08-15	9.25	9.30	9.01	9.04	595600
2006-08-16	9.10	9.27	9.01	9.26	451600
2006-08-17	9.26	9.48	9.20	9.44	200900
2006-08-18	9.48	9.48	9.25	9.44	186800
2006-08-21	9.44	9.44	9.11	9.14	243800
2006-08-22	9.17	9.27	9.05	9.26	228000
2006-08-23	9.27	9.42	9.00	9.12	305400
2006-08-24	9.13	9.18	9.00	9.06	177300
2006-08-25	9.08	9.15	9.00	9.07	158000
2006-08-28	9.10	9.16	9.03	9.09	114000
2006-08-29	9.08	9.32	8.95	9.23	331200
2006-08-30	9.22	9.38	9.09	9.22	182000
2006-08-31	9.25	9.30	9.04	9.19	264500
2006-09-01	9.26	9.34	9.21	9.30	159400
2006-09-05	9.54	9.84	9.54	9.64	467300
2006-09-06	9.58	9.58	9.20	9.20	316500
2006-09-07	9.15	9.25	9.08	9.11	172100
2006-09-08	9.09	9.18	9.04	9.13	234500
2006-09-11	9.11	9.20	9.00	9.03	304500
2006-09-12	9.07	9.37	9.07	9.32	401700
2006-09-13	9.33	9.34	9.25	9.34	238000
2006-09-14	9.33	9.46	9.29	9.42	164000
2006-09-15	9.49	9.50	9.20	9.31	553600
2006-09-18	9.30	9.43	9.27	9.37	211600
2006-09-19	9.39	9.43	9.05	9.31	339100
2006-09-20	9.34	9.78	9.34	9.62	641800
2006-09-21	9.63	9.73	9.41	9.50	374100
2006-09-22	9.44	9.56	9.21	9.56	395300
2006-09-25	9.61	10.14	9.61	10.04	769000
2006-09-26	10.08	10.40	10.03	10.26	520300
2006-09-27	11.25	11.40	10.75	11.03	1047300
2006-09-28	11.15	11.25	11.06	11.15	830100
2006-09-29	11.35	11.42	11.03	11.06	699700
2006-10-02	11.04	11.14	10.58	10.70	543000
2006-10-03	10.64	10.85	10.51	10.77	424900
2006-10-04	10.66	10.79	10.56	10.78	589300
2006-10-05	10.82	10.92	10.32	10.71	1422000
2006-10-06	10.71	10.73	10.52	10.66	272000
2006-10-09	10.66	10.66	10.40	10.58	285300
2006-10-10	10.63	10.67	10.36	10.44	340000
2006-10-11	10.44	10.44	10.18	10.25	275400
2006-10-12	10.34	10.45	10.25	10.43	258100
2006-10-13	10.74	10.74	10.45	10.65	483000
2006-10-16	10.75	10.83	10.66	10.79	376700
2006-10-17	10.77	10.85	10.57	10.59	310300
2006-10-18	10.66	10.70	10.37	10.41	381100
2006-10-19	10.42	10.53	10.29	10.40	329900
2006-10-20	10.46	10.46	10.23	10.36	212400
2006-10-23	10.17	10.38	10.08	10.14	480400
2006-10-24	10.14	10.16	9.90	10.00	282800
2006-10-25	10.03	10.14	9.99	10.05	222700
2006-10-26	10.20	10.24	10.08	10.21	243100
2006-10-27	10.15	10.21	9.91	9.95	309400
2006-10-30	9.91	10.09	9.86	10.05	250000
2006-10-31	10.09	10.12	9.84	9.90	401900
2006-11-01	9.91	9.91	9.63	9.67	936700
2006-11-02	9.60	9.80	9.56	9.68	433400
2006-11-03	9.73	9.89	9.60	9.72	329600
2006-11-06	9.78	9.84	9.64	9.69	220100
2006-11-07	9.67	9.74	9.53	9.58	464600
2006-11-08	9.46	9.60	9.42	9.58	227600
2006-11-09	9.64	9.64	9.30	9.39	326100
2006-11-10	9.40	9.48	9.35	9.48	125600
2006-11-13	9.49	9.58	9.44	9.50	261500
2006-11-14	9.54	9.75	9.41	9.75	377800
2006-11-15	9.75	9.76	9.39	9.66	425400
2006-11-16	9.69	9.77	9.61	9.67	205300
2006-11-17	9.70	9.76	9.63	9.70	317600
2006-11-20	9.65	9.73	9.60	9.72	303300
2006-11-21	9.77	9.93	9.72	9.79	330900
2006-11-22	9.80	9.93	9.74	9.82	101700
2006-11-24	9.78	9.87	9.72	9.80	118700
2006-11-27	9.75	9.75	9.42	9.56	304400
2006-11-28	9.53	9.85	9.47	9.85	432800
2006-11-29	9.92	10.19	9.92	10.11	788200
2006-11-30	10.22	10.22	9.99	10.02	584300
2006-12-01	10.15	10.15	9.87	9.97	430700
2006-12-04	10.02	10.09	9.90	10.02	525100
2006-12-05	10.15	10.18	10.02	10.04	389900
2006-12-06	10.04	10.04	9.88	10.00	577700
2006-12-07	10.05	10.11	9.90	9.93	330300
2006-12-08	9.94	9.94	9.75	9.88	585600
2006-12-11	9.92	9.92	9.65	9.79	360200
2006-12-12	9.83	9.86	9.63	9.75	431900
2006-12-13	9.83	9.83	9.61	9.65	288300
2006-12-14	9.68	9.74	9.59	9.66	493300
2006-12-15	9.71	9.76	9.58	9.70	518800
2006-12-18	9.79	9.84	9.52	9.57	283900
2006-12-19	9.66	9.75	9.55	9.70	494700
2006-12-20	9.72	9.76	9.58	9.69	246100
2006-12-21	9.68	9.72	9.57	9.67	182000
2006-12-22	9.69	9.70	9.56	9.60	188300
2006-12-26	9.51	9.71	9.51	9.64	269000
2006-12-27	9.74	9.82	9.70	9.75	441700
2006-12-28	9.77	9.81	9.65	9.74	271000
2006-12-29	9.77	9.79	9.51	9.53	305400
2007-01-03	9.58	9.71	9.45	9.63	269100
2007-01-04	9.56	9.80	9.56	9.76	421300
2007-01-05	9.67	9.68	9.47	9.49	457700
2007-01-08	9.40	9.50	9.26	9.33	237300
2007-01-09	9.33	9.37	9.03	9.20	586700
2007-01-10	9.18	9.19	8.93	9.12	563700
2007-01-11	9.13	9.27	9.09	9.17	429200
2007-01-12	9.17	9.35	9.05	9.30	314200
2007-01-16	9.30	9.30	9.13	9.25	268500
2007-01-17	9.19	9.24	9.09	9.17	374800
2007-01-18	9.15	9.26	9.05	9.08	351100
2007-01-19	9.08	9.25	9.02	9.20	214600
2007-01-22	9.19	9.32	9.18	9.25	298500
2007-01-23	9.19	9.33	9.18	9.31	173200
2007-01-24	9.31	9.53	9.20	9.46	300700
2007-01-25	9.40	9.65	9.33	9.56	686700
2007-01-26	9.55	9.62	9.45	9.53	316600
2007-01-29	9.53	10.64	9.53	10.42	1456800
2007-01-30	10.60	11.26	10.46	10.95	1479100
2007-01-31	11.04	11.04	10.62	10.68	576200
2007-02-01	10.69	11.21	10.67	11.05	675200
2007-02-02	11.05	12.06	11.05	11.78	998300
2007-02-05	11.78	11.78	11.10	11.14	1023600
2007-02-06	11.20	11.46	10.99	11.01	990700
2007-02-07	11.01	11.16	10.88	10.99	812900
2007-02-08	10.95	11.79	10.86	10.91	497100
2007-02-09	10.91	11.00	10.61	10.84	482100
2007-02-12	10.64	10.77	10.62	10.68	288700
2007-02-13	10.67	10.78	10.59	10.71	335619
2007-02-14	10.66	10.87	10.60	10.63	318894
2007-02-15	10.64	10.89	10.61	10.64	390900
2007-02-16	10.65	11.75	10.65	11.30	1536400
2007-02-20	11.58	12.39	11.50	12.00	1361500
2007-02-21	11.80	12.20	11.65	11.98	764400
2007-02-22	12.30	12.50	11.96	12.26	934100
2007-02-23	12.24	12.55	12.19	12.36	804800
2007-02-26	12.37	12.38	12.08	12.22	498059
2007-02-27	12.05	12.09	11.81	11.92	889700
2007-02-28	11.93	12.01	11.76	11.92	755800
2007-03-01	11.91	12.06	11.56	11.92	725205
2007-03-02	11.85	12.00	11.73	11.82	535100
2007-03-05	11.70	11.85	11.36	11.55	854400
2007-03-06	11.65	12.09	11.64	12.03	550500
2007-03-07	12.00	12.29	11.94	12.07	481400
2007-03-08	12.17	12.25	12.01	12.07	337500
2007-03-09	12.21	12.25	12.11	12.16	356600
2007-03-12	12.09	12.25	12.03	12.24	519300
2007-03-13	12.11	12.13	11.60	11.79	741810
2007-03-14	11.70	11.95	11.53	11.69	813400
2007-03-15	11.72	12.01	11.71	11.99	361000
2007-03-16	12.02	12.54	11.87	12.50	1194000
2007-03-19	12.60	12.80	12.51	12.64	608600
2007-03-20	12.62	13.03	12.51	13.02	576600
2007-03-21	13.10	13.87	12.96	13.29	419900
2007-03-22	13.36	13.68	13.28	13.52	509706
2007-03-23	13.51	13.52	12.70	13.28	360100
2007-03-26	13.30	13.30	13.02	13.15	350600
2007-03-27	13.09	13.24	12.90	13.06	467700
2007-03-28	12.97	13.18	12.94	13.18	755800
2007-03-29	13.28	13.30	13.05	13.20	419200
2007-03-30	13.25	13.30	13.09	13.26	371500
2007-04-02	13.30	13.44	13.16	13.44	299500
2007-04-03	13.50	13.77	13.39	13.64	352800
2007-04-04	13.62	13.63	13.40	13.55	209800
2007-04-05	13.56	13.56	13.19	13.33	331800
2007-04-09	13.30	13.32	13.05	13.07	305250
2007-04-10	13.04	13.25	12.75	12.98	359900
2007-04-11	13.00	13.14	12.58	12.79	444350
2007-04-12	12.70	12.76	12.52	12.65	319500
2007-04-13	12.68	12.86	12.54	12.72	661200
2007-04-16	12.70	13.33	12.70	13.26	463100
2007-04-17	13.00	13.15	12.86	13.10	241100
2007-04-18	13.00	13.26	13.00	13.02	292900
2007-04-19	12.87	12.99	12.60	12.70	427500
2007-04-20	12.89	12.94	12.60	12.73	293400
2007-04-23	12.68	13.55	12.61	12.66	176300
2007-04-24	12.67	12.85	12.53	12.84	347500
2007-04-25	12.91	13.10	12.87	12.94	372700
2007-04-26	12.94	13.47	12.85	13.27	452100
2007-04-27	13.17	13.20	12.90	13.05	232600
2007-04-30	13.00	13.00	12.50	12.54	540200
2007-05-01	12.52	12.53	12.29	12.46	358100
2007-05-02	12.44	12.73	12.42	12.68	236800
2007-05-03	12.66	13.02	12.61	12.83	314200
2007-05-04	12.92	13.09	12.88	13.09	204300
2007-05-07	13.09	13.19	12.99	13.06	145300
2007-05-08	12.96	12.96	12.61	12.88	249500
2007-05-09	12.78	12.83	12.63	12.78	207400
2007-05-10	12.67	12.71	12.56	12.59	358900
2007-05-11	12.67	12.77	12.60	12.76	160300
2007-05-14	12.72	12.86	12.62	12.73	335200
2007-05-15	12.72	12.83	12.51	12.55	279200
2007-05-16	12.55	12.75	12.51	12.67	345500
2007-05-17	12.61	12.63	12.38	12.51	258300
2007-05-18	12.52	12.52	12.01	12.27	363200
2007-05-21	12.27	12.44	12.13	12.27	163100
2007-05-22	12.22	12.69	12.16	12.65	249700
2007-05-23	12.71	12.92	12.62	12.83	431800
2007-05-24	12.80	12.92	12.50	12.59	306000
2007-05-25	12.62	12.67	12.47	12.62	227600
2007-05-29	12.71	12.79	12.62	12.67	218100
2007-05-30	12.57	12.75	12.52	12.71	312500
2007-05-31	12.78	12.78	12.46	12.56	329600
2007-06-01	12.60	12.75	12.60	12.69	587500
2007-06-04	12.62	12.72	12.56	12.67	357200
2007-06-05	12.58	12.67	12.29	12.47	387000
2007-06-06	12.36	12.40	12.13	12.38	276100
2007-06-07	12.28	12.44	12.02	12.35	252100
2007-06-08	12.30	12.50	12.20	12.40	215300
2007-06-11	12.35	12.50	12.28	12.32	139900
2007-06-12	12.22	12.35	12.08	12.18	160900
2007-06-13	12.20	12.37	12.12	12.36	538000
2007-06-14	12.39	12.50	12.28	12.33	168500
2007-06-15	12.60	12.61	12.19	12.25	581600
2007-06-18	12.31	12.39	12.15	12.31	219500
2007-06-19	12.24	12.46	12.20	12.39	146900
2007-06-20	12.40	12.47	12.26	12.28	206800
2007-06-21	12.20	12.20	11.62	12.14	469100
2007-06-22	12.05	12.15	11.70	11.75	797200
2007-06-25	11.75	11.76	11.45	11.56	582800
2007-06-26	11.63	11.63	11.16	11.28	723400
2007-06-27	11.18	11.33	11.05	11.26	326400
2007-06-28	11.28	11.43	11.14	11.31	339100
2007-06-29	11.35	11.35	10.94	10.99	822800
2007-07-02	11.09	11.17	10.87	11.03	469300
2007-07-03	11.03	11.07	10.86	11.02	223500
2007-07-05	11.01	11.03	10.72	10.96	427100
2007-07-06	10.91	11.01	10.75	10.89	354000
2007-07-09	10.88	11.00	10.71	10.95	525000
2007-07-10	10.84	10.85	10.45	10.53	975800
2007-07-11	10.50	10.62	10.19	10.58	1024600
2007-07-12	10.60	10.71	10.59	10.66	521900
2007-07-13	10.61	10.71	10.46	10.56	339400
2007-07-16	10.51	10.84	10.51	10.58	497200
2007-07-17	10.58	10.66	10.51	10.62	379500
2007-07-18	10.55	10.60	10.42	10.58	327300
2007-07-19	10.63	10.69	10.38	10.50	258200
2007-07-20	10.47	10.47	10.01	10.38	858200
2007-07-23	10.38	10.39	10.15	10.27	497300
2007-07-24	10.13	10.14	9.80	9.90	775100
2007-07-25	9.93	9.99	9.53	9.77	1081600
2007-07-26	9.56	9.63	9.22	9.43	944600
2007-07-27	9.39	9.44	9.15	9.27	547800
2007-07-30	9.24	9.42	9.10	9.29	552800
2007-07-31	9.39	9.45	9.09	9.20	531000
2007-08-01	9.16	9.20	8.85	9.00	687700
2007-08-02	9.02	9.30	8.90	9.12	537400
2007-08-03	9.10	9.15	8.50	8.62	569300
2007-08-06	8.64	9.07	8.11	8.93	997400
2007-08-07	8.86	9.22	8.60	8.90	888400
2007-08-08	9.10	9.57	8.19	8.98	803100
2007-08-09	8.73	8.91	8.45	8.87	1055100
2007-08-10	8.80	9.65	8.71	9.38	950800
2007-08-13	9.50	9.92	9.34	9.34	554700
2007-08-14	9.34	9.50	9.01	9.14	439900
2007-08-15	9.14	9.60	9.07	9.14	290200
2007-08-16	9.12	10.74	9.04	9.85	917400
2007-08-17	10.50	10.98	9.85	10.43	1113200
2007-08-20	10.45	10.56	10.02	10.47	482500
2007-08-21	10.43	10.91	10.35	10.61	415700
2007-08-22	10.72	11.01	10.66	10.89	467000
2007-08-23	10.92	11.20	10.68	11.02	346100
2007-08-24	11.01	11.15	10.75	11.06	323400
2007-08-27	11.01	11.20	10.74	11.00	1318500
2007-08-28	10.90	11.00	10.08	10.15	1122200
2007-08-29	10.19	10.30	9.95	10.17	553000
2007-08-30	10.02	10.18	9.91	9.98	411400
2007-08-31	10.14	10.20	9.95	10.05	338300
2007-09-04	10.02	10.28	9.98	10.09	264400
2007-09-05	10.00	10.08	9.77	10.03	529800
2007-09-06	10.04	10.10	9.77	9.98	200600
2007-09-07	9.89	10.73	9.55	9.80	457300
2007-09-10	9.84	9.88	9.36	9.62	364600
2007-09-11	9.65	10.14	9.65	10.10	538100
2007-09-12	10.04	10.25	9.92	10.02	671400
2007-09-13	10.05	10.14	9.85	10.02	184800
2007-09-14	9.89	10.35	9.85	10.23	338100
2007-09-17	10.18	10.24	9.70	9.85	840900
2007-09-18	9.88	10.58	9.84	10.47	632400
2007-09-19	10.60	10.96	10.56	10.80	601300
2007-09-20	10.75	10.95	10.54	10.71	420700
2007-09-21	10.81	10.81	10.26	10.48	1192000
2007-09-24	10.46	10.52	9.99	10.22	380700
2007-09-25	10.06	10.20	9.85	9.96	372000
2007-09-26	10.04	10.10	9.80	9.90	210500
2007-09-27	9.95	10.02	9.81	9.90	236200
2007-09-28	9.93	9.93	9.42	9.50	593700
2007-10-01	9.48	9.85	9.45	9.72	403700
2007-10-02	9.75	10.01	9.75	9.88	241200
2007-10-03	9.80	9.89	9.59	9.75	267000
2007-10-04	9.80	9.95	9.76	9.90	126600
2007-10-05	10.04	10.41	9.99	10.14	355900
2007-10-08	10.16	10.16	9.81	9.94	284700
2007-10-09	9.97	10.00	9.67	10.00	363000
2007-10-10	9.95	10.04	9.83	9.97	159000
2007-10-11	10.03	10.42	10.01	10.12	395900
2007-10-12	10.15	10.40	10.11	10.16	170200
2007-10-15	10.13	10.19	9.61	9.77	371500
2007-10-16	9.76	9.80	9.45	9.51	301600
2007-10-17	9.61	9.61	9.17	9.20	425600
2007-10-18	9.16	9.22	8.96	9.06	487700
2007-10-19	9.06	9.06	8.65	8.65	473000
2007-10-22	8.56	9.13	8.51	8.98	334100
2007-10-23	9.07	9.10	8.83	9.06	192900
2007-10-24	9.00	9.02	8.53	8.89	549700
2007-10-25	8.96	9.15	8.76	8.82	351700
2007-10-26	8.92	9.29	8.92	9.19	302500
2007-10-29	9.25	9.30	9.02	9.19	301500
2007-10-30	9.16	9.54	9.16	9.40	324700
2007-10-31	9.56	9.56	8.79	8.79	968100
2007-11-01	8.75	8.78	7.97	8.05	843600
2007-11-02	8.10	8.10	7.61	7.72	768400
2007-11-05	7.75	7.85	7.60	7.80	471900
2007-11-06	7.81	7.87	7.35	7.51	483600
2007-11-07	7.43	7.43	6.65	6.82	987400
2007-11-08	6.88	7.02	6.51	6.75	899900
2007-11-09	6.67	6.97	6.40	6.85	569000
2007-11-12	6.82	7.24	6.81	7.06	467700
2007-11-13	7.13	7.56	7.06	7.56	438300
2007-11-14	7.59	7.70	6.95	7.00	447200
2007-11-15	6.96	7.06	6.60	6.69	410100
2007-11-16	6.70	6.71	6.27	6.29	614700
2007-11-19	6.25	6.37	6.07	6.25	462800
2007-11-20	6.25	6.66	6.13	6.51	1059600
2007-11-21	6.51	6.95	6.51	6.63	531700
2007-11-23	6.86	6.95	6.76	6.85	291600
2007-11-26	6.85	6.89	6.12	6.15	645000
2007-11-27	6.17	6.50	6.15	6.29	562600
2007-11-28	6.42	9.42	6.39	6.88	848700
2007-11-29	6.88	6.95	6.42	6.44	594500
2007-11-30	6.55	6.89	6.49	6.54	892800
2007-12-03	6.65	6.79	6.30	6.50	589400
2007-12-04	6.50	6.63	6.33	6.40	756500
2007-12-05	6.57	6.77	6.55	6.69	449500
2007-12-06	6.66	7.22	6.66	7.22	459891
2007-12-07	7.36	7.43	7.06	7.28	373500
2007-12-10	7.29	8.05	7.29	7.93	685900
2007-12-11	7.95	8.21	7.26	7.31	536830
2007-12-12	7.51	7.83	7.05	7.19	618785
2007-12-13	7.12	7.15	6.72	7.01	581800
2007-12-14	6.88	7.03	6.76	6.78	310200
2007-12-17	6.74	7.01	6.70	6.84	486800
2007-12-18	6.91	7.23	6.84	7.15	461100
2007-12-19	7.09	7.20	6.93	7.13	362200
2007-12-20	7.19	7.56	6.93	7.56	610000
2007-12-21	7.84	8.17	7.55	8.07	1557500
2007-12-24	8.19	8.37	8.03	8.11	267200
2007-12-26	8.01	8.16	7.71	8.09	452300
2007-12-27	8.01	8.05	7.63	7.66	317200
2007-12-28	7.66	7.90	7.32	7.37	419705
2007-12-31	7.35	7.39	7.11	7.29	601507
2008-01-02	7.30	7.68	7.26	7.56	553534
2008-01-03	7.55	8.31	7.55	8.01	869557
2008-01-04	7.89	7.97	7.65	7.92	814665
2008-01-07	8.20	8.47	7.85	8.32	727408
2008-01-08	8.34	8.53	8.20	8.26	1836200
2008-01-09	8.22	8.43	7.75	8.39	701181
2008-01-10	8.29	8.93	8.25	8.66	710098
2008-01-11	8.50	8.69	8.20	8.24	581500
2008-01-14	8.31	8.34	7.93	8.16	466600
2008-01-15	8.01	8.06	7.71	7.91	460528
2008-01-16	7.90	8.69	7.90	8.43	566953
2008-01-17	8.43	8.49	7.92	8.07	411542
2008-01-18	8.03	8.25	7.60	7.74	616624
2008-01-22	7.43	8.98	7.41	8.15	716284
2008-01-23	7.94	9.17	7.87	9.02	1086428
2008-01-24	9.10	9.33	8.79	8.92	507100
2008-01-25	9.04	9.18	8.47	8.59	657200
2008-01-28	8.51	9.20	8.35	8.89	696101
2008-01-29	8.97	9.20	8.52	8.87	517432
2008-01-30	8.85	9.23	8.77	8.82	477739
2008-01-31	8.74	9.96	8.69	9.50	951466
2008-02-01	9.56	10.00	9.56	9.90	952541
2008-02-04	9.89	9.95	9.57	9.80	496700
2008-02-05	9.58	10.00	9.34	9.34	401510
2008-02-06	9.53	9.95	9.08	9.42	466900
2008-02-07	9.35	9.69	9.00	9.62	640337
2008-02-08	9.60	9.60	8.99	9.22	484200
2008-02-11	9.46	10.49	9.41	10.34	1027523
2008-02-12	10.41	10.61	9.97	10.10	715429
2008-02-13	10.37	10.41	9.85	10.39	1054816
2008-02-14	10.39	10.44	9.72	9.99	852876
2008-02-15	9.90	9.98	9.61	9.83	469400
2008-02-19	9.94	10.07	9.65	9.77	434000
2008-02-20	9.72	10.40	9.72	10.20	421382
2008-02-21	10.28	10.40	9.34	9.43	707013
2008-02-22	9.43	9.43	8.83	9.33	611810
2008-02-25	9.35	9.74	9.15	9.70	435648
2008-02-26	9.63	9.89	9.40	9.41	529000
2008-02-27	9.31	9.96	9.25	9.89	757345
2008-02-28	9.80	9.80	9.25	9.42	681089
2008-02-29	9.33	9.33	8.96	9.04	645590
2008-03-03	9.08	9.33	8.87	9.16	714710
2008-03-04	9.07	9.15	8.82	9.10	924156
2008-03-05	9.22	9.27	8.69	8.85	631500
2008-03-06	8.78	9.03	8.60	8.60	611477
2008-03-07	8.49	8.96	8.49	8.80	561970
2008-03-10	8.88	9.20	8.78	8.90	469800
2008-03-11	9.18	10.19	9.10	10.09	1034240
2008-03-12	10.06	10.57	9.81	10.00	869800
2008-03-13	9.90	10.42	9.48	10.19	1050967
2008-03-14	10.26	10.30	9.34	9.66	636200
2008-03-17	9.37	9.87	9.04	9.58	796752
2008-03-18	9.79	10.25	9.60	10.20	637053
2008-03-19	10.26	10.50	9.91	9.91	639606
2008-03-20	10.00	10.59	9.95	10.53	1758479
2008-03-24	10.56	11.11	10.56	10.94	611477
2008-03-25	10.95	11.10	10.50	10.97	552200
2008-03-26	10.87	10.87	10.50	10.75	445920
2008-03-27	10.72	10.74	10.15	10.31	512250
2008-03-28	10.35	10.48	9.99	10.02	435800
2008-03-31	9.83	10.40	9.83	10.16	740065
2008-04-01	10.30	10.82	10.29	10.82	951777
2008-04-02	10.85	11.08	10.74	10.91	710353
2008-04-03	10.85	10.98	10.48	10.85	623132
2008-04-04	10.91	11.15	10.71	10.92	667277
2008-04-07	10.98	11.10	10.85	10.94	468742
2008-04-08	10.83	11.02	10.59	10.76	479500
2008-04-09	10.79	10.87	10.27	10.29	429697
2008-04-10	10.28	10.66	10.15	10.26	679999
2008-04-11	10.13	10.30	9.76	9.77	631604
2008-04-14	9.79	9.93	9.57	9.58	584222
2008-04-15	9.66	10.14	9.63	9.76	913083
2008-04-16	9.87	10.38	9.75	10.07	876812
2008-04-17	10.05	10.52	10.00	10.43	432309
2008-04-18	10.66	11.02	10.55	10.69	521303
2008-04-21	10.56	10.65	10.09	10.12	467961
2008-04-22	10.11	10.17	9.62	9.74	833419
2008-04-23	9.75	9.77	9.51	9.72	810882
2008-04-24	9.63	9.93	9.58	9.90	605576
2008-04-25	10.02	10.06	9.68	9.91	465318
2008-04-28	9.92	10.30	9.73	10.09	648849
2008-04-29	10.14	10.73	10.14	10.35	568826
2008-04-30	10.46	10.80	10.24	10.29	684647
2008-05-01	10.30	11.04	10.25	10.90	589275
2008-05-02	10.83	11.21	10.83	11.02	579800
2008-05-05	11.00	11.14	10.70	11.05	703082
2008-05-06	11.07	11.24	10.86	11.20	413001
2008-05-07	11.24	11.29	10.61	10.76	740918
2008-05-08	10.79	11.09	10.70	10.83	363811
2008-05-09	10.65	11.06	10.62	10.66	303277
2008-05-12	10.81	11.04	10.73	10.86	436945
2008-05-13	10.93	10.97	10.68	10.92	312486
2008-05-14	10.96	11.07	10.55	10.57	315961
2008-05-15	10.53	11.03	10.35	10.99	530765
2008-05-16	11.10	11.26	10.53	10.65	1422777
2008-05-19	10.67	10.76	10.55	10.75	729500
2008-05-20	10.60	10.71	10.45	10.54	413464
2008-05-21	10.60	10.83	10.49	10.69	505725
2008-05-22	10.70	11.04	10.64	11.04	774008
2008-05-23	10.95	11.09	10.80	10.91	457821
2008-05-27	10.94	11.20	10.93	11.13	362148
2008-05-28	11.15	11.16	10.29	10.40	705652
2008-05-29	10.40	10.45	9.97	10.09	983813
2008-05-30	10.08	10.15	9.86	10.06	768318
2008-06-02	10.05	10.33	9.93	10.27	773625
2008-06-03	10.25	10.50	10.20	10.45	766946
2008-06-04	10.43	10.65	10.30	10.48	524790
2008-06-05	10.49	10.55	10.21	10.40	726692
2008-06-06	10.31	10.31	9.71	9.75	617171
2008-06-09	9.75	9.75	9.26	9.38	663243
2008-06-10	9.33	9.50	9.10	9.13	645320
2008-06-11	9.11	9.13	8.50	8.50	756998
2008-06-12	8.75	9.15	8.41	8.55	637108
2008-06-13	8.62	8.87	8.45	8.84	858150
2008-06-16	8.88	9.11	8.69	9.07	699341
2008-06-17	9.07	9.10	8.58	8.63	320378
2008-06-18	8.64	8.64	8.20	8.40	433548
2008-06-19	8.39	8.40	8.04	8.33	1554818
2008-06-20	8.19	8.53	8.09	8.34	2065448
2008-06-23	8.40	8.45	7.72	7.73	1212666
2008-06-24	7.67	7.88	7.61	7.76	1167509
2008-06-25	7.82	8.37	7.71	7.80	1172079
2008-06-26	7.81	7.84	7.59	7.66	855094
2008-06-27	7.72	7.98	7.35	7.45	2378634
2008-06-30	7.00	7.25	6.28	6.34	2372474
2008-07-01	6.37	6.87	6.26	6.80	1813945
2008-07-02	6.75	7.13	6.40	6.41	1343041
2008-07-03	6.45	6.54	6.05	6.05	519440
2008-07-07	6.69	7.35	6.18	6.50	2408173
2008-07-08	6.48	7.04	6.27	7.00	1477034
2008-07-09	7.02	7.02	6.30	6.32	943073
2008-07-10	6.35	6.80	6.26	6.67	1352607
2008-07-11	6.47	6.89	6.37	6.74	1231006
2008-07-14	6.50	6.99	6.05	6.23	965370
2008-07-15	6.16	6.50	5.62	6.09	1355165
2008-07-16	5.96	6.67	5.90	6.67	2004329
2008-07-17	6.82	7.61	6.68	7.58	1641782
2008-07-18	7.62	7.62	7.04	7.22	650527
2008-07-21	7.47	7.67	7.08	7.11	602016
2008-07-22	6.82	8.06	6.82	8.02	893839
2008-07-23	7.91	9.00	7.91	8.54	1910966
2008-07-24	8.78	8.99	8.20	8.34	2084475
2008-07-25	8.50	9.08	8.50	8.70	1451407
2008-07-28	8.70	9.05	8.15	8.33	1091009
2008-07-29	8.44	8.96	8.41	8.87	1089261
2008-07-30	8.95	9.24	8.60	8.84	938803
2008-07-31	8.70	9.05	8.60	8.75	704872
2008-08-01	8.76	9.10	8.53	8.57	1176780
2008-08-04	8.57	8.95	8.47	8.83	872938
2008-08-05	8.85	9.18	8.81	9.05	884933
2008-08-06	9.00	9.14	8.88	9.00	742604
2008-08-07	8.85	9.22	8.49	8.54	1864957
2008-08-08	8.61	9.92	8.61	9.75	1504135
2008-08-11	9.79	10.75	9.58	10.40	1085219
2008-08-12	10.38	10.50	9.90	10.20	1324318
2008-08-13	10.25	10.25	9.55	9.86	882089
2008-08-14	9.84	10.16	9.71	10.16	735232
2008-08-15	10.39	10.55	10.01	10.15	643500
2008-08-18	10.14	10.14	9.38	9.44	784751
2008-08-19	9.50	9.55	9.08	9.42	742725
2008-08-20	9.56	9.62	8.97	9.28	518580
2008-08-21	9.08	9.16	8.77	8.80	611569
2008-08-22	9.20	9.45	8.98	9.35	674314
2008-08-25	9.22	9.22	8.82	8.88	500005
2008-08-26	8.88	9.16	8.77	9.00	412239
2008-08-27	8.97	9.29	8.90	9.23	484756
2008-08-28	9.13	9.48	9.01	9.40	523149
2008-08-29	9.43	9.53	9.16	9.45	477675
2008-09-02	9.91	10.08	9.45	9.72	724401
2008-09-03	9.66	9.99	9.37	9.81	595643
2008-09-04	9.80	9.80	9.37	9.37	783215
2008-09-05	9.24	9.82	9.08	9.70	800816
2008-09-08	10.11	10.55	9.73	9.91	1374326
2008-09-09	9.06	9.95	8.06	9.13	1338570
2008-09-10	9.26	9.84	9.08	9.65	999966
2008-09-11	9.37	9.44	8.97	9.32	1360649
2008-09-12	9.28	9.74	9.11	9.70	980803
2008-09-15	9.27	9.85	9.17	9.51	1245339
2008-09-16	9.35	10.07	9.34	10.01	1834575
2008-09-17	9.82	9.98	9.30	9.30	1692709
2008-09-18	9.60	11.01	9.45	11.01	2388669
2008-09-19	14.00	14.00	10.99	12.00	2539423
2008-09-22	11.00	12.19	10.56	10.80	765663
2008-09-23	11.50	12.00	11.04	12.00	915713
2008-09-24	11.70	12.00	11.36	11.95	963180
2008-09-25	11.50	13.50	11.50	11.90	634416
2008-09-26	11.60	12.00	11.55	11.96	567829
2008-09-29	11.01	12.07	10.88	11.05	902958
2008-09-30	11.40	11.90	10.96	11.06	754283
2008-10-01	11.29	12.17	11.26	12.17	813575
2008-10-02	11.95	12.00	11.59	11.83	598881
2008-10-03	12.00	12.07	11.27	11.52	441158
2008-10-06	10.96	11.31	10.19	11.04	623159
2008-10-07	11.41	11.76	9.58	9.58	559540
2008-10-08	9.40	10.87	9.40	9.80	1049703
2008-10-09	9.60	9.87	8.29	8.29	1704810
2008-10-10	8.13	9.60	7.57	9.51	1136908
2008-10-13	10.14	10.14	9.00	9.79	825234
2008-10-14	9.81	10.09	9.10	9.70	911181
2008-10-15	9.30	9.37	8.85	9.00	745122
2008-10-16	9.09	9.84	8.56	9.76	990312
2008-10-17	9.76	9.76	8.83	8.92	928782
2008-10-20	9.05	9.30	8.60	9.24	460709
2008-10-21	9.03	9.57	8.74	9.05	445917
2008-10-22	8.80	9.28	8.52	8.60	613091
2008-10-23	8.79	9.12	8.04	8.54	685833
2008-10-24	8.01	8.75	7.91	8.36	766818
2008-10-27	8.30	8.70	7.90	7.91	412626
2008-10-28	8.37	9.57	7.64	9.04	560193
2008-10-29	9.01	9.19	8.53	8.59	1027478
2008-10-30	8.58	9.30	8.35	9.30	525108
2008-10-31	9.25	10.22	9.02	10.22	699577
2008-11-03	9.98	10.38	9.54	10.25	613751
2008-11-04	11.00	11.30	10.48	10.96	756349
2008-11-05	10.76	11.15	10.31	10.35	586436
2008-11-06	10.22	10.67	9.84	9.92	470950
2008-11-07	10.04	10.31	9.75	10.26	396718
2008-11-10	10.47	10.58	9.81	9.96	269083
2008-11-11	9.76	10.14	9.59	9.74	376681
2008-11-12	9.49	9.73	8.90	8.95	436061
2008-11-13	8.99	10.01	8.15	9.98	830980
2008-11-14	9.82	10.30	9.22	9.51	661277
2008-11-17	9.38	9.83	9.07	9.43	448011
2008-11-18	9.51	9.90	9.00	9.81	789535
2008-11-19	9.67	10.00	8.72	8.80	590722
2008-11-20	8.62	9.10	8.02	8.06	772931
2008-11-21	8.30	9.40	7.77	9.34	1005479
2008-11-24	9.87	10.19	9.54	9.95	884297
2008-11-25	10.08	10.11	9.38	10.11	688127
2008-11-26	9.72	10.71	9.48	10.71	602389
2008-11-28	10.49	10.94	10.10	10.94	283737
2008-12-01	10.44	10.45	8.43	8.69	1066994
2008-12-02	8.96	9.88	8.65	9.88	659527
2008-12-03	9.44	10.34	9.25	10.29	794828
2008-12-04	10.03	10.64	9.27	9.52	1030006
2008-12-05	9.47	10.74	9.25	10.65	787939
2008-12-08	11.00	11.00	10.10	10.96	1091571
2008-12-09	10.72	11.16	10.52	10.52	724228
2008-12-10	10.51	11.14	10.51	10.97	657152
2008-12-11	10.65	10.83	9.66	9.81	666133
2008-12-12	9.67	10.49	9.56	10.46	439946
2008-12-15	10.37	10.40	9.58	9.92	599152
2008-12-16	10.07	10.95	9.96	10.87	830895
2008-12-17	10.39	10.95	10.31	10.85	614029
2008-12-18	10.82	11.00	10.45	10.61	698293
2008-12-19	10.84	11.28	10.16	10.34	1600370
2008-12-22	10.35	10.47	9.84	10.11	824098
2008-12-23	10.33	10.47	9.96	10.10	607470
2008-12-24	10.14	10.45	9.96	10.43	272735
2008-12-26	10.49	10.77	10.06	10.62	286912
2008-12-29	10.60	10.65	10.23	10.64	682615
2008-12-30	10.65	11.01	10.56	11.01	581113
2008-12-31	11.03	11.18	10.85	11.14	848259
2009-01-02	11.05	11.20	10.64	11.05	1143207
2009-01-05	11.20	11.20	10.44	10.62	945341
2009-01-06	10.61	10.75	10.28	10.47	769355
2009-01-07	10.30	10.40	10.15	10.18	576500
2009-01-08	10.26	10.39	10.12	10.28	610380
2009-01-09	10.22	10.32	9.88	9.92	534340
2009-01-12	9.95	10.25	9.75	9.79	502825
2009-01-13	9.66	10.15	9.66	10.02	427804
2009-01-14	9.75	9.79	9.14	9.32	908742
2009-01-15	9.31	9.34	8.75	8.97	1141409
2009-01-16	9.08	9.20	8.28	8.59	1281602
2009-01-20	8.00	8.37	7.52	7.56	1252058
2009-01-21	8.09	8.19	7.60	8.17	974067
2009-01-22	7.95	8.02	6.72	6.79	1920215
2009-01-23	6.56	6.96	6.39	6.82	789235
2009-01-26	6.80	7.07	6.53	6.78	526337
2009-01-27	6.76	6.85	6.64	6.73	556414
2009-01-28	6.96	7.58	6.85	7.46	970451
2009-01-29	7.21	7.34	7.12	7.20	1135347
2009-01-30	7.28	7.54	7.04	7.11	1158200
2009-02-02	6.94	7.08	6.61	6.93	1065108
2009-02-03	7.79	9.01	6.85	7.18	1278827
2009-02-04	7.31	7.36	6.95	7.07	785517
2009-02-05	6.97	7.52	6.93	7.28	810459
2009-02-06	7.17	7.38	6.89	6.92	1171487
2009-02-09	6.82	7.00	5.54	6.02	5948114
2009-02-10	5.94	6.04	5.05	5.08	2090481
2009-02-11	5.15	5.37	4.86	4.98	1114501
2009-02-12	4.86	5.24	4.85	5.08	1944098
2009-02-13	5.00	5.42	4.85	4.95	1425641
2009-02-17	4.65	4.70	3.47	4.18	1456532
2009-02-18	4.25	4.25	3.56	3.98	3182930
2009-02-19	4.07	4.14	3.59	3.63	1188439
2009-02-20	3.53	3.93	3.47	3.78	1193666
2009-02-23	3.90	4.21	3.68	3.68	1110000
2009-02-24	3.78	4.13	3.43	4.11	1420334
2009-02-25	4.11	4.25	3.67	4.09	1439364
2009-02-26	4.36	4.74	4.11	4.41	1737082
2009-02-27	4.19	4.38	3.99	4.16	1190142
2009-03-02	3.99	4.19	3.82	4.05	1366677
2009-03-03	4.25	4.30	4.00	4.08	1377974
2009-03-04	4.19	4.25	3.94	4.13	1401369
2009-03-05	4.00	4.13	3.94	3.98	1308723
2009-03-06	4.03	4.27	3.84	4.05	1360231
2009-03-09	3.87	4.24	3.83	3.85	1152085
2009-03-10	4.00	4.33	3.94	4.28	853829
2009-03-11	4.30	4.44	4.07	4.07	795860
2009-03-12	3.96	4.45	3.75	4.39	1038892
2009-03-13	4.38	4.49	4.20	4.43	581127
2009-03-16	4.50	4.58	3.91	3.97	1015639
2009-03-17	3.94	4.47	3.93	4.47	578247
2009-03-18	4.34	4.95	4.26	4.76	788269
2009-03-19	4.86	4.98	4.45	4.46	614392
2009-03-20	4.41	4.53	4.09	4.09	654305
2009-03-23	4.29	4.92	4.29	4.87	850465
2009-03-24	4.33	4.93	4.01	4.62	1031164
2009-03-25	4.69	4.87	4.38	4.73	1171308
2009-03-26	4.82	4.84	4.45	4.76	845168
2009-03-27	4.54	4.63	4.31	4.31	652811
2009-03-30	4.15	4.21	3.97	3.97	940289
2009-03-31	4.10	4.52	3.91	4.26	977892
2009-04-01	4.16	4.80	4.09	4.68	664032
2009-04-02	4.80	5.18	4.75	4.91	1264236
2009-04-03	4.88	5.00	4.59	5.00	510029
2009-04-06	4.91	5.07	4.74	4.87	424158
2009-04-07	4.82	5.01	4.62	4.62	361740
2009-04-08	4.61	4.83	4.49	4.73	251316
2009-04-09	4.97	6.53	4.92	6.53	1409406
2009-04-13	6.38	6.72	5.93	6.72	764564
2009-04-14	6.58	6.61	5.79	5.86	976972
2009-04-15	5.78	6.42	5.60	6.40	595142
2009-04-16	6.43	6.88	6.00	6.79	1175057
2009-04-17	6.83	7.00	6.37	6.91	697106
2009-04-20	6.66	6.78	6.42	6.49	1273402
2009-04-21	6.44	6.84	6.14	6.82	568033
2009-04-22	6.64	6.95	6.27	6.46	588073
2009-04-23	6.57	6.63	6.16	6.35	544715
2009-04-24	6.43	6.84	6.19	6.59	701245
2009-04-27	6.07	6.64	5.85	5.89	773494
2009-04-28	5.86	5.99	5.54	5.65	533959
2009-04-29	5.72	5.87	5.51	5.73	1188544
2009-04-30	5.79	5.95	5.50	5.51	1263876
2009-05-01	5.55	5.81	5.50	5.63	789447
2009-05-04	5.66	6.67	5.65	6.65	1290867
2009-05-05	6.57	6.57	6.12	6.35	752295
2009-05-06	6.39	7.24	6.39	7.02	1540609
2009-05-07	7.10	7.24	6.66	6.79	1222839
2009-05-08	6.98	7.64	6.81	7.55	1784093
2009-05-11	7.29	7.31	6.83	6.86	565425
2009-05-12	6.90	6.92	6.25	6.36	969510
2009-05-13	6.23	6.23	5.63	5.67	1158598
2009-05-14	5.72	5.99	5.63	5.86	788989
2009-05-15	5.80	5.97	5.50	5.59	828056
2009-05-18	5.75	5.89	5.52	5.72	711192
2009-05-19	5.66	5.83	5.45	5.48	406662
2009-05-20	5.56	5.67	5.20	5.24	481974
2009-05-21	5.12	5.25	4.93	5.03	773539
2009-05-22	5.09	5.13	4.83	4.90	579959
2009-05-26	4.85	5.30	4.81	5.17	495731
2009-05-27	5.14	5.22	4.89	4.91	469244
2009-05-28	5.03	5.03	4.40	4.79	865787
2009-05-29	4.84	4.90	4.71	4.89	583232
2009-06-01	5.00	5.45	5.00	5.22	636547
2009-06-02	5.20	5.42	5.15	5.35	443863
2009-06-03	5.31	5.48	5.24	5.41	425730
2009-06-04	5.48	5.71	5.47	5.70	518732
2009-06-05	5.80	5.83	5.38	5.41	316101
2009-06-08	5.41	5.43	5.22	5.36	245148
2009-06-09	5.42	5.42	5.01	5.02	512787
2009-06-10	5.15	5.21	4.95	5.11	362524
2009-06-11	5.11	5.27	4.96	5.05	442859
2009-06-12	5.01	5.19	4.95	5.10	440464
2009-06-15	5.11	5.16	4.72	4.78	542307
2009-06-16	4.87	4.95	4.52	4.55	491644
2009-06-17	4.54	4.58	4.24	4.26	657131
2009-06-18	4.29	4.52	4.26	4.37	395837
2009-06-19	4.48	4.68	4.47	4.67	509650
2009-06-22	4.62	4.74	4.25	4.25	525078
2009-06-23	4.31	4.40	4.18	4.19	518153
2009-06-24	4.27	4.33	4.13	4.15	452145
2009-06-25	4.13	4.20	4.06	4.20	415647
2009-06-26	4.17	4.32	3.94	4.28	1871435
2009-06-29	4.34	4.40	4.01	4.25	600768
2009-06-30	4.27	4.31	3.95	3.95	812522
2009-07-01	4.01	4.16	3.99	4.14	784205
2009-07-02	4.07	4.11	3.99	4.06	519707
2009-07-06	4.05	4.15	3.90	4.00	440346
2009-07-07	3.92	4.01	3.69	3.69	533395
2009-07-08	3.75	3.81	3.62	3.70	690242
2009-07-09	3.76	3.78	3.52	3.52	501303
2009-07-10	3.56	3.56	3.40	3.51	611376
2009-07-13	3.59	3.70	3.52	3.66	702477
2009-07-14	3.73	3.77	3.62	3.73	355669
2009-07-15	3.83	4.06	3.76	4.04	591014
2009-07-16	4.02	4.03	3.83	4.00	369004
2009-07-17	3.99	3.99	3.45	3.46	1054345
2009-07-20	3.77	3.77	3.52	3.64	1174707
2009-07-21	3.75	3.75	3.10	3.26	1608080
2009-07-22	3.19	3.56	3.19	3.43	1215321
2009-07-23	3.49	3.70	3.43	3.63	784382
2009-07-24	3.59	3.59	3.46	3.55	375480
2009-07-27	3.55	3.91	3.45	3.91	717673
2009-07-28	3.88	3.98	3.82	3.83	802078
2009-07-29	3.77	3.82	3.65	3.78	411425
2009-07-30	3.37	3.38	2.81	3.16	3803538
2009-07-31	3.15	3.23	3.10	3.10	1495453
2009-08-03	3.16	3.21	3.13	3.18	722505
2009-08-04	3.26	3.26	3.09	3.15	901722
2009-08-05	3.11	3.16	3.09	3.13	1174037
2009-08-06	3.16	3.44	3.10	3.25	2430673
2009-08-07	3.33	4.28	3.29	4.20	3311629
2009-08-10	4.21	4.31	3.88	4.04	1307107
2009-08-11	4.07	4.07	3.64	3.76	1100784
2009-08-12	3.75	3.95	3.58	3.65	1242698
2009-08-13	3.78	3.83	3.50	3.52	932564
2009-08-14	3.49	3.50	3.32	3.38	830568
2009-08-17	3.28	3.32	3.14	3.14	789744
2009-08-18	3.13	3.40	3.13	3.18	969233
2009-08-19	3.25	3.49	3.25	3.32	1447063
2009-08-20	3.32	3.38	3.23	3.30	846163
2009-08-21	3.40	3.53	3.35	3.48	857112
2009-08-24	3.52	3.61	3.35	3.40	760567
2009-08-25	3.42	3.53	3.42	3.47	463278
2009-08-26	3.46	3.46	3.28	3.33	536520
2009-08-27	3.28	3.34	3.21	3.28	778628
2009-08-28	3.33	3.47	3.27	3.27	674194
2009-08-31	3.21	3.26	3.11	3.19	1059457
2009-09-01	3.14	3.45	3.11	3.14	1599193
2009-09-02	3.19	3.19	3.05	3.06	571319
2009-09-03	3.09	3.19	3.01	3.14	656014
2009-09-04	3.14	3.22	3.07	3.16	543959
2009-09-08	3.21	3.22	3.10	3.14	571654
2009-09-09	3.13	3.28	3.08	3.26	772766
2009-09-10	3.26	3.33	3.15	3.29	555499
2009-09-11	3.29	3.33	3.20	3.31	471948
2009-09-14	3.30	3.32	3.15	3.31	343746
2009-09-15	3.28	3.45	3.22	3.40	748545
2009-09-16	3.42	3.61	3.38	3.54	834888
2009-09-17	3.47	3.62	3.37	3.38	664957
2009-09-18	3.40	3.64	3.38	3.49	1243096
2009-09-21	3.43	3.49	3.34	3.49	264037
2009-09-22	3.50	3.61	3.46	3.58	494191
2009-09-23	3.60	3.68	3.34	3.34	2541480
2009-09-24	3.38	3.47	3.17	3.19	852273
2009-09-25	3.20	3.25	3.07	3.09	864303
2009-09-28	3.11	3.21	3.10	3.11	623908
2009-09-29	3.01	3.19	2.91	3.01	1742492
2009-09-30	3.02	3.07	2.91	3.05	1072819
2009-10-01	3.03	3.03	2.82	2.88	1098555
2009-10-02	2.86	2.93	2.78	2.78	1000690
2009-10-05	2.82	2.92	2.70	2.70	1132292
2009-10-06	2.73	2.81	2.67	2.71	1453802
2009-10-07	2.70	2.93	2.65	2.72	1212767
2009-10-08	2.74	2.78	2.65	2.70	645023
2009-10-09	2.69	2.72	2.64	2.68	571354
2009-10-12	2.68	2.75	2.67	2.69	339161
2009-10-13	2.70	2.75	2.56	2.64	783373
2009-10-14	2.68	2.70	2.61	2.65	550164
2009-10-15	2.62	2.66	2.59	2.63	371363
2009-10-16	2.63	2.63	2.55	2.57	532042
2009-10-19	2.59	2.60	2.45	2.51	719841
2009-10-20	2.52	2.52	2.31	2.34	778467
2009-10-21	2.35	2.37	2.09	2.10	1543882
2009-10-22	2.16	2.49	2.10	2.35	1560799
2009-10-23	2.35	2.35	2.15	2.18	825472
2009-10-26	2.15	2.16	2.00	2.04	1143688
2009-10-27	2.04	2.28	2.04	2.05	906139
2009-10-28	2.03	2.09	1.98	1.98	895104
2009-10-29	2.01	2.10	1.87	1.98	1509224
2009-10-30	1.96	1.98	1.80	1.89	1578765
2009-11-02	1.82	1.93	1.47	1.83	3311087
2009-11-03	1.81	2.35	1.69	1.96	2431220
2009-11-04	1.97	2.16	1.82	1.98	3164965
2009-11-05	2.00	2.05	1.87	1.97	1617624
2009-11-06	1.92	2.05	1.86	1.92	518192
2009-11-09	1.95	1.95	1.89	1.92	650361
2009-11-10	1.90	1.93	1.82	1.87	818262
2009-11-11	1.89	1.89	1.75	1.76	1082147
2009-11-12	1.71	1.79	1.63	1.67	806892
2009-11-13	1.68	1.75	1.60	1.68	956292
2009-11-16	1.70	1.96	1.64	1.76	1803281
2009-11-17	1.79	1.79	1.60	1.62	1562559
2009-11-18	1.67	1.67	1.55	1.61	1043867
2009-11-19	1.59	1.63	1.53	1.55	981274
2009-11-20	1.53	1.58	1.50	1.56	1066783
2009-11-23	1.53	1.66	1.53	1.66	470200
2009-11-24	1.66	1.70	1.61	1.70	504592
2009-11-25	1.70	1.72	1.64	1.64	232678
2009-11-27	1.60	1.62	1.51	1.56	280163
2009-11-30	1.60	1.60	1.52	1.55	679894
2009-12-01	1.57	1.61	1.50	1.51	619711
2009-12-02	1.52	1.55	1.50	1.51	734210
2009-12-03	1.52	1.58	1.51	1.54	696031
2009-12-04	1.58	1.73	1.51	1.62	1362370
2009-12-07	1.64	1.81	1.62	1.79	1318485
2009-12-08	1.79	2.14	1.72	2.08	2439314
2009-12-09	2.10	2.50	1.98	2.44	5051024
2009-12-10	2.50	2.50	2.26	2.29	1225447
2009-12-11	2.27	2.32	2.05	2.17	1177179
2009-12-14	2.20	2.29	2.11	2.12	1389309
2009-12-15	2.10	2.20	2.06	2.08	670185
2009-12-16	2.15	2.90	2.14	2.59	6431350
2009-12-17	2.63	2.74	2.33	2.52	2952245
2009-12-18	2.50	2.68	2.34	2.68	3115070
2009-12-21	2.67	2.83	2.50	2.62	1175567
2009-12-22	2.67	2.67	2.52	2.58	905598
2009-12-23	2.61	2.61	2.36	2.40	1188452
2009-12-24	2.41	2.42	2.30	2.33	379841
2009-12-28	2.35	2.35	2.17	2.26	1198650
2009-12-29	2.30	2.39	2.22	2.32	811578
2009-12-30	2.29	2.50	2.29	2.48	1237737
2009-12-31	2.49	2.54	2.30	2.30	974616
2010-01-04	2.35	2.35	2.24	2.30	1167919
2010-01-05	2.31	2.31	2.08	2.12	2163725
2010-01-06	2.15	2.16	2.05	2.14	1191889
2010-01-07	2.13	2.27	2.13	2.25	959960
2010-01-08	2.20	2.34	2.20	2.26	710994
2010-01-11	2.30	2.32	2.20	2.26	739148
2010-01-12	2.24	2.24	2.15	2.15	857817
2010-01-13	2.17	2.40	2.08	2.36	1582651
2010-01-14	2.39	2.51	2.29	2.48	973431
2010-01-15	2.50	2.50	2.26	2.35	979734
2010-01-19	2.31	2.39	2.25	2.35	778649
2010-01-20	2.34	2.36	2.26	2.33	613142
2010-01-21	2.33	2.90	2.31	2.84	5285659
2010-01-22	2.73	2.80	2.40	2.43	1830528
2010-01-25	2.44	2.53	2.33	2.41	685793
2010-01-26	2.38	2.68	2.28	2.31	1111977
2010-01-27	2.32	2.39	2.28	2.34	672972
2010-01-28	2.40	2.56	2.30	2.54	1262230
2010-01-29	2.52	2.60	2.28	2.28	1428465
2010-02-01	2.32	2.43	2.31	2.37	632261
2010-02-02	2.25	2.25	2.02	2.05	3321818
2010-02-03	2.08	2.08	2.01	2.05	1717692
2010-02-04	2.02	2.03	1.89	1.89	2003153
2010-02-05	1.90	2.01	1.89	1.98	1566642
2010-02-08	1.97	1.99	1.91	1.92	762981
2010-02-09	1.95	2.21	1.94	2.04	1673912
2010-02-10	2.03	2.21	2.00	2.08	1876652
2010-02-11	2.12	2.28	2.06	2.27	1505549
2010-02-12	2.23	2.41	2.21	2.34	987152
2010-02-16	2.37	2.37	2.16	2.21	947234
2010-02-17	2.21	2.22	2.06	2.11	1497308
2010-02-18	2.10	2.10	2.01	2.01	805123
2010-02-19	2.01	2.12	2.00	2.12	2018229
2010-02-22	2.09	2.20	2.09	2.18	546283
2010-02-23	2.17	2.20	2.09	2.20	1244520
2010-02-24	2.17	2.20	2.11	2.13	440232
2010-02-25	2.10	2.18	2.08	2.16	768824
2010-02-26	2.16	2.20	2.10	2.12	643997
2010-03-01	2.13	2.18	2.11	2.15	779933
2010-03-02	2.14	2.15	2.00	2.04	1598165
2010-03-03	2.04	2.14	2.04	2.12	1147944
2010-03-04	2.12	2.14	2.05	2.12	1013478
2010-03-05	2.13	2.16	2.04	2.08	1399050
2010-03-08	2.07	2.10	2.04	2.09	1224171
2010-03-09	2.14	2.14	2.03	2.09	1225791
2010-03-10	2.08	2.29	2.07	2.20	3318528
2010-03-11	2.23	2.23	2.14	2.18	1271516
2010-03-12	2.20	2.22	2.17	2.19	797054
2010-03-15	2.19	2.24	2.17	2.23	537019
2010-03-16	2.20	2.36	2.20	2.29	1865223
2010-03-17	2.30	2.34	2.14	2.17	1788387
2010-03-18	2.17	2.24	2.11	2.12	1645936
2010-03-19	2.14	2.23	2.04	2.22	2814653
2010-03-22	2.19	2.27	2.15	2.27	1336512
2010-03-23	2.26	2.29	2.20	2.27	735540
2010-03-24	2.22	2.30	2.22	2.23	894821
2010-03-25	2.27	2.30	2.17	2.17	858730
2010-03-26	2.18	2.19	2.12	2.13	793239
2010-03-29	2.15	2.17	2.06	2.17	1451921
2010-03-30	2.20	2.29	2.13	2.23	1845763
2010-03-31	2.21	2.49	2.19	2.41	4149879
2010-04-01	2.45	2.55	2.27	2.37	3343674
2010-04-05	2.37	2.71	2.32	2.71	4501251
2010-04-06	2.70	3.11	2.70	3.00	6474310
2010-04-07	3.00	3.69	2.90	3.69	7888847
2010-04-08	3.72	3.84	2.93	3.14	13445921
2010-04-09	3.19	3.23	2.66	2.69	8735173
2010-04-12	2.82	2.92	2.60	2.60	4232260
2010-04-13	2.76	3.06	2.60	2.97	6574903
2010-04-14	3.01	3.08	2.82	2.96	3716549
2010-04-15	3.00	3.00	2.78	2.83	2064827
2010-04-16	2.87	2.87	2.72	2.76	1988552
2010-04-19	2.80	2.83	2.69	2.72	2850724
2010-04-20	2.74	2.85	2.72	2.80	1464418
2010-04-21	2.86	3.15	2.82	3.10	4627347
2010-04-22	3.18	3.26	2.94	3.22	3089380
2010-04-23	3.23	3.30	3.13	3.23	2815307
2010-04-26	3.28	3.28	2.83	2.90	3401601
2010-04-27	2.65	2.66	2.45	2.49	5120421
2010-04-28	2.53	2.57	2.25	2.26	4595525
2010-04-29	2.36	2.45	2.17	2.18	3263370
2010-04-30	2.24	2.46	2.08	2.12	5985235
2010-05-03	2.19	2.24	2.03	2.06	3716309
2010-05-04	2.08	2.08	1.87	1.94	2599697
2010-05-05	1.92	2.10	1.88	1.89	3521960
2010-05-06	1.90	2.01	1.70	1.77	2840268
2010-05-07	1.75	1.84	1.64	1.64	4020162
2010-05-10	1.74	1.90	1.66	1.70	2315864
2010-05-11	1.75	1.78	1.65	1.72	1804970
2010-05-12	1.75	1.78	1.69	1.75	1803148
2010-05-13	1.78	1.82	1.71	1.75	1578338
2010-05-14	1.84	1.84	1.66	1.77	2374626
2010-05-17	1.73	1.79	1.60	1.75	3365179
2010-05-18	1.78	1.78	1.60	1.66	2646405
2010-05-19	1.73	1.73	1.52	1.56	2224827
2010-05-20	1.48	1.53	1.40	1.41	2197889
2010-05-21	1.37	1.45	1.32	1.41	3277288
2010-05-24	1.44	1.51	1.33	1.36	2015019
2010-05-25	1.31	1.35	1.17	1.34	3581439
2010-05-26	1.35	1.42	1.32	1.38	1967588
2010-05-27	1.48	1.50	1.31	1.44	2648162
2010-05-28	1.42	1.50	1.30	1.33	2067709
2010-06-01	1.30	1.37	1.30	1.35	1510608
2010-06-02	1.31	1.38	1.31	1.36	1416651
2010-06-03	1.37	1.44	1.36	1.41	1726884
2010-06-04	1.34	1.45	1.22	1.26	2382103
2010-06-07	1.22	1.26	1.18	1.20	1657218
2010-06-08	1.22	1.27	1.14	1.14	3974642
2010-06-09	1.13	1.13	1.00	1.01	3669025
2010-06-10	1.00	1.08	0.88	1.06	4404868
2010-06-11	1.07	1.16	1.00	1.04	2924892
2010-06-14	1.13	1.15	1.04	1.06	1994912
2010-06-15	1.09	1.12	1.00	1.06	1542456
2010-06-16	1.07	1.07	1.01	1.03	1437439
2010-06-17	1.05	1.05	0.99	1.00	1939437
2010-06-18	1.02	1.10	0.99	1.09	3384183
2010-06-21	1.10	1.10	0.97	1.00	3436988
2010-06-22	1.00	1.07	0.93	0.95	3094302
2010-06-23	0.95	0.97	0.89	0.89	1373614
2010-06-24	0.85	0.90	0.76	0.78	2103539
2010-06-25	0.79	0.81	0.71	0.71	3621657
2010-06-28	0.72	0.72	0.60	0.62	2700120
2010-06-29	0.61	0.65	0.59	0.59	2606353
2010-06-30	0.60	0.65	0.52	0.53	2548479
2010-07-01	0.56	0.56	0.52	0.53	2077673
2010-07-02	0.50	0.55	0.44	0.47	3800571
2010-07-06	0.44	0.50	0.40	0.40	2398919
2010-07-07	0.39	0.52	0.37	0.42	4897147
2010-07-08	0.60	0.92	0.53	0.65	20232589
2010-07-09	0.67	0.67	0.51	0.56	11745940
2010-07-12	0.57	0.58	0.51	0.53	3759784
2010-07-13	0.55	0.63	0.52	0.56	9096994
2010-07-14	0.57	0.58	0.55	0.57	2697419
2010-07-15	0.57	0.58	0.50	0.52	4640288
2010-07-16	0.54	0.54	0.45	0.48	2292783
2010-07-19	0.49	0.55	0.47	0.52	3475720
2010-07-20	0.54	0.55	0.48	0.53	1832226
2010-07-21	0.54	0.54	0.50	0.51	1188731
2010-07-22	0.51	0.52	0.48	0.50	1485286
2010-07-23	0.50	0.54	0.47	0.52	1826949
2010-07-26	0.52	0.58	0.50	0.58	2752107
2010-07-27	0.60	0.70	0.55	0.61	4863742
2010-07-28	0.65	0.65	0.55	0.57	2786205
2010-07-29	0.56	0.60	0.55	0.59	1391383
2010-07-30	0.57	0.62	0.56	0.57	1214965
2010-08-02	0.58	0.60	0.57	0.58	1407659
2010-08-03	0.59	0.60	0.56	0.57	1498170
2010-08-04	0.57	0.58	0.52	0.53	1570572
2010-08-05	0.53	0.57	0.52	0.56	1116535
2010-08-06	0.54	0.57	0.52	0.54	874392
2010-08-09	0.54	0.55	0.53	0.54	1025550
2010-08-10	0.55	0.55	0.53	0.54	915876
2010-08-11	0.52	0.54	0.49	0.50	2585902
2010-08-12	0.49	0.53	0.47	0.53	1422742
2010-08-13	0.53	0.54	0.51	0.52	1021263
2010-08-16	0.52	0.52	0.50	0.52	611959
2010-08-17	0.51	0.55	0.51	0.52	818824
2010-08-18	0.52	0.54	0.50	0.51	854155
2010-08-19	0.51	0.52	0.50	0.52	738219
2010-08-20	0.52	0.53	0.49	0.51	1081697
2010-08-23	0.51	0.52	0.45	0.45	1927387
2010-08-24	0.45	0.46	0.38	0.38	2690445
2010-08-25	0.36	0.46	0.34	0.40	7889996
2010-08-26	0.40	0.47	0.40	0.45	5078129
2010-08-27	0.46	0.47	0.40	0.43	4373648
2010-08-30	0.44	0.44	0.40	0.41	1985075
2010-08-31	0.40	0.40	0.36	0.36	6214808
2010-09-01	0.36	0.51	0.36	0.48	29063839
2010-09-02	0.43	0.46	0.40	0.43	9755726
2010-09-03	0.44	0.44	0.39	0.41	4334287
2010-09-07	0.43	0.43	0.38	0.38	3411159
2010-09-08	0.38	0.40	0.38	0.38	1664838
2010-09-09	0.39	0.40	0.37	0.39	2034371
2010-09-10	0.39	0.40	0.38	0.38	1537429
2010-09-13	0.40	0.40	0.38	0.39	2661318
2010-09-14	0.39	0.39	0.37	0.37	3166133
2010-09-15	0.37	0.38	0.33	0.34	5220973
2010-09-16	0.33	0.34	0.30	0.31	6169286
2010-09-17	0.32	0.33	0.30	0.30	3394454
2010-09-20	0.30	0.30	0.28	0.29	4454699
2010-09-21	0.29	0.32	0.28	0.31	3520671
2010-09-22	0.31	0.31	0.29	0.29	1616301
2010-09-23	0.29	0.31	0.29	0.30	2436111
2010-09-24	0.30	0.32	0.30	0.31	3131192
2010-09-27	0.31	0.32	0.28	0.29	4294099
2010-09-28	0.30	0.30	0.28	0.30	3101875
2010-09-29	0.30	0.31	0.29	0.30	2983125
2010-09-30	0.30	0.31	0.27	0.28	14577560
2010-10-01	0.28	0.29	0.28	0.28	2747026
2010-10-04	0.28	0.29	0.26	0.27	3182976
2010-10-05	0.28	0.28	0.27	0.28	1889765
2010-10-06	0.28	0.29	0.28	0.28	1558826
2010-10-07	0.28	0.29	0.27	0.29	1524748
2010-10-08	0.29	0.29	0.27	0.28	1283848
2010-10-11	0.28	0.29	0.27	0.27	1096125
2010-10-12	0.27	0.28	0.27	0.27	1600557
2010-10-13	0.28	0.28	0.27	0.28	1509090
2010-10-14	0.28	0.34	0.28	0.32	11086637
2010-10-15	0.34	0.37	0.31	0.32	7547559
2010-10-18	0.32	0.34	0.31	0.32	2920245
2010-10-19	0.32	0.32	0.30	0.30	3533064
2010-10-20	0.30	0.31	0.30	0.30	1665883
2010-10-21	0.30	0.30	0.28	0.29	2642074
2010-10-22	0.29	0.30	0.28	0.28	1488538
2010-10-25	0.29	0.30	0.28	0.30	1679426
2010-10-26	0.30	0.30	0.29	0.29	1143929
2010-10-27	0.29	0.30	0.28	0.29	1255222
2010-10-28	0.30	0.30	0.28	0.29	1507161
2010-10-29	0.29	0.31	0.28	0.31	5457831
2010-11-01	0.30	0.30	0.29	0.30	2797361
2010-11-02	0.30	0.32	0.29	0.31	2165937
2010-11-03	0.31	0.31	0.29	0.29	2168165
2010-11-04	0.30	0.31	0.29	0.31	1505980
2010-11-05	0.31	0.32	0.30	0.31	3580615
2010-11-08	0.32	0.33	0.31	0.33	2094954
2010-11-09	0.33	0.34	0.31	0.31	2234992
2010-11-10	0.31	0.33	0.29	0.32	5541526
2010-11-11	0.32	0.32	0.31	0.31	935023
2010-11-12	0.31	0.32	0.30	0.30	2318533
2010-11-15	0.30	0.30	0.28	0.28	3419183
2010-11-16	0.28	0.31	0.27	0.31	2527240
2010-11-17	0.31	0.31	0.26	0.27	6582063
2010-11-18	0.27	0.27	0.25	0.26	2442739
2010-11-19	0.26	0.27	0.26	0.26	1549577
2010-11-22	0.27	0.27	0.26	0.27	1332128
2010-11-23	0.26	0.27	0.26	0.26	979054
2010-11-24	0.27	0.27	0.26	0.27	1230216
2010-11-26	0.27	0.27	0.26	0.26	732583
2010-11-29	0.26	0.27	0.25	0.27	1494806
2010-11-30	0.26	0.28	0.24	0.24	3553143
2010-12-01	0.25	0.26	0.24	0.25	4341059
2010-12-02	0.27	0.28	0.26	0.27	4613596
2010-12-03	0.27	0.27	0.26	0.26	1782556
2010-12-06	0.30	0.32	0.29	0.30	11960863
2010-12-07	0.30	0.31	0.28	0.30	4728599
2010-12-08	0.31	0.33	0.30	0.30	7272190
2010-12-09	0.33	0.33	0.31	0.33	4056216
2010-12-10	0.33	0.37	0.31	0.35	4795185
2010-12-13	0.37	0.39	0.34	0.34	6175266
2010-12-14	0.35	0.35	0.32	0.34	4357042
2010-12-15	0.33	0.33	0.31	0.31	3310039
2010-12-16	0.31	0.33	0.31	0.33	3044675
2010-12-17	0.33	0.36	0.32	0.36	5115308
2010-12-20	0.35	0.37	0.34	0.37	3345571
2010-12-21	0.37	0.40	0.36	0.38	6418111
2010-12-22	0.39	0.40	0.38	0.40	2989539
2010-12-23	0.40	0.40	0.38	0.39	3526222
2010-12-27	0.39	0.41	0.38	0.41	3806254
2010-12-28	0.41	0.46	0.41	0.45	7576550
2010-12-29	0.48	0.53	0.46	0.48	13395491
2010-12-30	0.49	0.49	0.43	0.45	6702833
2010-12-31	0.45	0.48	0.45	0.46	4115361
2011-01-03	0.46	0.51	0.46	0.49	6142486
2011-01-04	0.50	0.51	0.49	0.50	4329155
2011-01-05	0.50	0.50	0.46	0.49	4412720
2011-01-06	0.42	0.42	0.31	0.36	16875666
2011-01-07	5.15	5.71	5.15	5.41	735059
2011-01-10	5.44	5.47	4.82	4.85	1187849
2011-01-11	4.92	5.59	4.86	5.55	748846
2011-01-12	5.77	6.37	5.71	6.33	950253
2011-01-13	6.35	7.50	6.30	6.95	1610150
2011-01-14	6.95	7.20	6.72	7.10	743545
2011-01-18	7.10	7.10	6.53	6.81	735673
2011-01-19	6.55	6.57	5.96	6.04	802206
2011-01-20	5.90	5.90	5.31	5.40	1210576
2011-01-21	5.52	5.56	5.31	5.36	516132
2011-01-24	5.38	5.38	5.11	5.17	558022
2011-01-25	5.17	5.17	4.93	5.02	447514
2011-01-26	5.03	5.25	4.96	5.10	388211
2011-01-27	5.11	5.25	4.98	5.01	413138
2011-01-28	5.00	5.07	4.81	4.90	479710
2011-01-31	4.90	5.13	4.84	5.03	291490
2011-02-01	5.04	5.26	5.00	5.10	375715
2011-02-02	5.13	5.37	4.98	5.32	461223
2011-02-03	5.47	5.47	5.17	5.35	182063
2011-02-04	5.35	5.35	5.09	5.27	251892
2011-02-07	5.25	5.80	5.24	5.49	408877
2011-02-08	5.50	5.56	5.30	5.39	314604
2011-02-09	5.31	5.70	5.16	5.59	485703
2011-02-10	5.50	5.67	5.42	5.59	203248
2011-02-11	5.42	5.55	5.31	5.39	234686
2011-02-14	5.41	5.45	5.05	5.10	395072
2011-02-15	5.10	5.10	5.01	5.01	286016
2011-02-16	5.01	5.21	5.01	5.02	193431
2011-02-17	5.10	5.10	4.81	4.83	377260
2011-02-18	4.85	4.97	4.81	4.94	278343
2011-02-22	4.81	4.88	4.73	4.73	191734
2011-02-23	4.71	4.85	4.46	4.46	314881
2011-02-24	4.48	4.50	4.20	4.38	356773
2011-02-25	4.42	4.79	4.37	4.75	366748
2011-02-28	4.80	4.86	4.57	4.64	201114
2011-03-01	4.67	4.70	4.30	4.39	284700
2011-03-02	4.37	4.45	4.30	4.39	143277
2011-03-03	4.39	4.58	4.39	4.53	175446
2011-03-04	4.51	4.57	4.32	4.48	169320
2011-03-07	4.47	4.58	4.34	4.43	235116
2011-03-08	4.38	4.58	4.37	4.58	125394
2011-03-09	4.55	4.75	4.40	4.61	210526
2011-03-10	4.51	4.55	4.40	4.46	173666
2011-03-11	4.42	4.48	4.40	4.45	119274
2011-03-14	4.45	4.45	4.35	4.37	118414
2011-03-15	4.24	4.28	4.07	4.27	205284
2011-03-16	4.24	4.28	4.06	4.07	149395
2011-03-17	4.10	4.37	4.05	4.19	318595
2011-03-18	4.27	4.42	4.25	4.38	313133
2011-03-21	4.47	4.50	4.40	4.48	162162
2011-03-22	4.59	4.60	4.44	4.57	131816
2011-03-23	4.57	4.75	4.48	4.75	149633
2011-03-24	4.75	5.02	4.72	4.79	158573
2011-03-25	5.25	5.25	4.52	4.54	191121
2011-03-28	4.57	4.65	4.48	4.55	101320
2011-03-29	4.52	4.72	4.50	4.66	104953
2011-03-30	4.74	4.80	4.60	4.77	154661
2011-03-31	4.80	5.00	4.58	5.00	208665
2011-04-01	5.04	5.17	4.66	5.17	295360
2011-04-04	5.17	5.34	4.74	4.94	320291
2011-04-05	4.90	4.99	4.80	4.96	119601
2011-04-06	5.00	5.05	4.92	4.94	108784
2011-04-07	4.94	4.95	4.83	4.85	92401
2011-04-08	4.90	4.97	4.65	4.66	163071
2011-04-11	4.68	4.80	4.46	4.52	189713
2011-04-12	4.45	4.50	4.37	4.45	128804
2011-04-13	4.52	4.53	4.37	4.37	115116
2011-04-14	4.38	4.57	4.32	4.54	164545
2011-04-15	4.48	4.51	4.38	4.50	137357
2011-04-18	4.40	4.55	4.40	4.51	101533
2011-04-19	4.56	4.70	4.45	4.66	123204
2011-04-20	4.78	4.78	4.66	4.74	147840
2011-04-21	4.80	4.80	4.71	4.79	74263
2011-04-25	4.79	4.87	4.67	4.84	113340
2011-04-26	4.79	4.97	4.79	4.95	81270
2011-04-27	4.90	5.00	4.74	5.00	93902
2011-04-28	4.99	5.00	4.89	5.00	61066
2011-04-29	5.00	5.00	4.74	4.99	155957
2011-05-02	5.00	5.00	4.75	4.78	151616
2011-05-03	4.75	4.85	4.74	4.81	91457
2011-05-04	4.80	4.88	4.75	4.81	67487
2011-05-05	4.76	4.82	4.58	4.76	150063
2011-05-06	4.86	4.90	4.68	4.75	119023
2011-05-09	4.73	4.73	4.41	4.45	164546
2011-05-10	4.49	4.58	4.45	4.58	101944
2011-05-11	4.56	4.56	4.45	4.53	108879
2011-05-12	4.49	4.59	4.45	4.59	69684
2011-05-13	4.59	4.59	4.39	4.48	182474
2011-05-16	4.45	4.45	4.16	4.36	124184
2011-05-17	4.35	4.41	4.30	4.36	105569
2011-05-18	4.36	4.49	4.35	4.48	116562
2011-05-19	4.53	4.53	4.35	4.47	123576
2011-05-20	4.42	4.54	4.37	4.51	146665
2011-05-23	4.46	4.49	4.41	4.48	49556
2011-05-24	4.47	4.56	4.43	4.56	164044
2011-05-25	4.51	4.85	4.51	4.83	140320
2011-05-26	4.79	5.00	4.77	4.99	168500
2011-05-27	5.00	5.13	4.92	5.12	123618
2011-05-31	4.98	5.07	4.69	5.06	374544
2011-06-01	5.03	5.05	4.78	5.00	155106
2011-06-02	5.00	5.09	4.96	5.06	157497
2011-06-03	4.95	5.06	4.86	4.90	136835
2011-06-06	4.91	5.04	4.75	4.82	158274
2011-06-07	4.88	4.95	4.66	4.78	124169
2011-06-08	4.76	4.85	4.53	4.55	205598
2011-06-09	4.56	4.75	4.40	4.47	165755
2011-06-10	4.42	4.51	4.30	4.38	270130
2011-06-13	4.39	4.39	4.24	4.26	95019
2011-06-14	4.31	4.40	4.31	4.32	86788
2011-06-15	4.23	4.32	4.10	4.27	164985
2011-06-16	4.25	4.38	4.25	4.25	114509
2011-06-17	4.28	4.35	4.13	4.20	159029
2011-06-20	4.15	4.49	4.12	4.27	169095
2011-06-21	4.37	4.43	4.06	4.16	218570
2011-06-22	4.11	4.11	4.00	4.01	190633
2011-06-23	4.00	4.17	3.80	3.94	244531
2011-06-24	3.94	4.20	3.71	3.81	2872661
2011-06-27	3.73	3.88	3.62	3.62	184272
2011-06-28	3.85	4.71	3.85	4.36	632900
2011-06-29	4.41	4.41	4.15	4.38	322079
2011-06-30	4.45	4.51	4.25	4.31	226608
2011-07-01	4.39	4.39	4.26	4.27	143845
2011-07-05	4.21	4.29	4.12	4.24	211196
2011-07-06	4.19	4.55	4.19	4.51	170112
2011-07-07	4.64	4.64	4.50	4.52	134143
2011-07-08	4.50	4.60	4.40	4.57	232353
2011-07-11	4.44	4.59	4.39	4.41	123891
2011-07-12	4.54	4.59	4.16	4.35	172945
2011-07-13	4.32	4.54	4.32	4.46	79100
2011-07-14	4.48	4.48	4.35	4.38	66103
2011-07-15	4.39	4.52	4.35	4.35	70880
2011-07-18	4.04	4.66	4.04	4.60	181066
2011-07-19	4.61	4.65	4.44	4.52	65775
2011-07-20	4.53	4.56	4.16	4.51	132696
2011-07-21	4.52	4.58	4.42	4.56	58334
2011-07-22	4.51	4.64	4.51	4.64	33983
2011-07-25	4.60	4.62	4.48	4.51	72130
2011-07-26	4.47	4.51	4.34	4.34	130083
2011-07-27	4.25	4.56	4.25	4.40	216348
2011-07-28	4.56	4.59	4.39	4.39	89150
2011-07-29	4.35	4.47	4.35	4.40	120485
2011-08-01	4.47	4.47	4.10	4.17	314073
2011-08-02	4.14	4.32	4.13	4.25	96116
2011-08-03	4.25	4.28	4.20	4.25	56471
2011-08-04	4.23	4.32	4.21	4.26	123720
2011-08-05	4.25	4.28	4.01	4.01	158900
2011-08-08	3.81	3.91	3.55	3.55	242683
2011-08-09	3.58	3.96	3.56	3.96	109867
2011-08-10	3.87	3.87	3.50	3.53	133005
2011-08-11	3.56	3.67	3.55	3.60	210291
2011-08-12	3.65	3.65	3.52	3.60	157060
2011-08-15	3.63	3.70	3.55	3.62	443733
2011-08-16	3.63	3.67	3.44	3.46	157051
2011-08-17	3.46	3.52	3.35	3.39	84502
2011-08-18	3.42	3.42	3.01	3.18	158955
2011-08-19	3.11	3.17	2.78	2.81	302011
2011-08-22	2.82	2.89	2.78	2.79	195675
2011-08-23	2.81	2.91	2.76	2.91	170731
2011-08-24	2.86	3.14	2.86	3.05	156636
2011-08-25	3.13	3.20	2.96	3.02	100214
2011-08-26	2.98	3.06	2.94	3.06	45370
2011-08-29	3.09	3.32	3.03	3.32	177548
2011-08-30	3.27	3.41	3.25	3.41	107136
2011-08-31	3.42	3.42	3.17	3.38	78162
2011-09-01	3.38	3.43	3.14	3.17	131736
2011-09-02	3.13	3.13	2.90	2.90	124940
2011-09-06	2.86	3.14	2.86	3.12	103558
2011-09-07	3.20	3.23	3.15	3.22	33313
2011-09-08	3.26	3.26	3.03	3.10	66773
2011-09-09	3.03	3.05	2.91	3.05	123076
2011-09-12	3.05	3.08	2.98	3.06	272061
2011-09-13	3.03	3.05	2.91	2.97	79116
2011-09-14	3.00	3.02	2.96	2.99	94815
2011-09-15	3.08	3.08	2.95	3.00	218474
2011-09-16	3.02	3.08	2.98	3.07	170970
2011-09-19	3.03	3.06	2.94	3.00	85712
2011-09-20	2.98	3.06	2.98	3.03	119847
2011-09-21	3.01	3.01	2.86	2.86	115585
2011-09-22	2.86	2.94	2.86	2.94	61666
2011-09-23	2.89	2.95	2.86	2.93	93175
2011-09-26	2.95	3.02	2.86	2.93	108580
2011-09-27	2.97	3.00	2.86	2.86	125366
2011-09-28	2.87	2.88	2.76	2.76	116652
2011-09-29	3.43	3.43	2.79	2.91	56977
2011-09-30	2.92	2.96	2.77	2.80	134212
2011-10-03	2.78	2.80	2.52	2.57	51549
2011-10-04	2.50	2.78	2.50	2.73	86973
2011-10-05	2.76	2.76	2.52	2.66	144751
2011-10-06	2.62	2.79	2.62	2.79	54536
2011-10-07	2.73	2.79	2.64	2.72	43509
2011-10-10	2.79	3.02	2.78	3.00	162528
2011-10-11	3.00	3.01	2.90	2.91	59978
2011-10-12	2.95	3.08	2.91	3.06	101049
2011-10-13	3.00	3.01	2.88	2.88	435142
2011-10-14	2.94	3.05	2.94	3.01	67347
2011-10-17	2.98	3.07	2.91	3.02	77450
2011-10-18	3.02	3.09	3.00	3.04	52626
2011-10-19	3.03	3.04	2.96	2.96	43087
2011-10-20	2.93	3.06	2.93	3.01	90365
2011-10-21	3.03	3.03	2.89	2.89	106079
2011-10-24	2.93	2.97	2.92	2.95	67976
2011-10-25	3.14	3.14	2.93	2.98	115400
2011-10-26	2.99	3.04	2.93	3.01	180126
2011-10-27	3.12	3.46	3.07	3.21	129549
2011-10-28	3.37	3.39	3.25	3.35	72493
2011-10-31	3.21	3.59	3.21	3.56	123448
2011-11-01	3.70	3.89	3.62	3.76	145669
2011-11-02	3.75	3.76	3.62	3.62	77175
2011-11-03	3.63	3.97	3.63	3.93	103215
2011-11-04	3.85	3.86	3.76	3.85	72454
2011-11-07	3.85	3.89	3.79	3.89	52911
2011-11-08	3.89	3.90	3.74	3.85	77588
2011-11-09	3.78	3.85	3.60	3.61	67544
2011-11-10	3.64	3.69	3.50	3.52	58620
2011-11-11	3.54	3.62	3.46	3.55	60274
2011-11-14	3.53	3.56	3.48	3.56	42808
2011-11-15	3.51	3.77	3.51	3.72	80379
2011-11-16	3.63	3.65	3.51	3.51	44605
2011-11-17	3.54	3.58	3.50	3.51	53619
2011-11-18	3.60	3.60	3.50	3.50	137331
2011-11-21	3.50	3.54	3.43	3.54	106144
2011-11-22	3.51	3.59	3.44	3.52	63797
2011-11-23	3.58	3.58	3.43	3.46	104445
2011-11-25	3.44	3.46	3.41	3.44	5341
2011-11-28	3.55	3.55	3.49	3.55	41008
2011-11-29	3.43	3.53	3.43	3.50	91224
2011-11-30	3.64	3.64	3.44	3.50	70381
2011-12-01	3.49	3.55	3.34	3.55	100836
2011-12-02	3.55	3.74	3.55	3.71	48886
2011-12-05	3.72	3.79	3.67	3.68	78467
2011-12-06	3.68	4.00	3.65	4.00	108937
2011-12-07	3.93	3.97	3.76	3.97	68257
2011-12-08	3.91	3.91	3.76	3.85	83515
2011-12-09	3.84	3.94	3.84	3.93	92460
2011-12-12	3.86	3.95	3.81	3.95	65190
2011-12-13	3.95	3.95	3.82	3.90	61526
2011-12-14	3.21	3.90	3.21	3.84	90500
2011-12-15	3.25	3.86	3.25	3.64	117019
2011-12-16	3.66	3.66	3.25	3.38	219983
2011-12-19	3.17	3.47	3.17	3.38	230474
2011-12-20	3.33	3.70	3.33	3.56	137155
2011-12-21	3.51	3.63	3.45	3.50	177315
2011-12-22	3.25	3.52	3.25	3.46	75782
2011-12-23	3.45	3.51	3.29	3.50	94254
2011-12-27	3.45	3.51	3.42	3.45	41015
2011-12-28	3.50	3.53	3.41	3.47	82210
2011-12-29	3.53	3.54	3.44	3.45	111112
2011-12-30	3.44	3.51	3.40	3.49	62532
2012-01-03	3.53	3.54	3.46	3.50	87226
2012-01-04	3.50	3.50	3.45	3.49	30490
2012-01-05	3.47	3.52	3.44	3.50	62967
2012-01-06	3.50	3.50	3.42	3.48	27299
2012-01-09	3.46	3.55	3.42	3.50	53924
2012-01-10	3.51	3.57	3.36	3.37	81630
2012-01-11	3.32	3.44	3.32	3.37	84828
2012-01-12	3.41	3.54	3.37	3.50	35563
2012-01-13	3.48	3.52	3.43	3.50	89341
2012-01-17	3.50	3.53	3.44	3.50	82167
2012-01-18	3.50	3.50	3.46	3.49	78336
2012-01-19	3.49	3.53	3.24	3.39	128594
2012-01-20	3.38	3.55	3.32	3.50	144911
2012-01-23	3.46	3.52	3.46	3.50	88553
2012-01-24	3.46	3.52	3.46	3.50	100603
2012-01-25	3.47	3.50	3.46	3.50	39027
2012-01-26	3.50	3.53	3.47	3.47	22830
2012-01-27	3.49	3.51	3.48	3.50	33027
2012-01-30	3.45	3.53	3.44	3.51	94927
2012-01-31	3.51	3.70	3.45	3.70	99883
2012-02-01	3.66	3.85	3.62	3.78	59369
2012-02-02	3.81	4.10	3.81	4.09	141919
2012-02-03	4.11	4.41	4.11	4.13	129709
2012-02-06	4.39	4.47	4.11	4.36	78885
2012-02-07	4.39	4.52	4.28	4.44	94558
2012-02-08	4.48	4.50	4.35	4.42	60102
2012-02-09	4.47	4.51	4.38	4.50	82915
2012-02-10	4.52	4.95	4.39	4.95	185203
2012-02-13	4.99	4.99	4.78	4.78	103818
2012-02-14	4.76	4.76	4.55	4.63	98520
2012-02-15	4.73	4.78	4.18	4.21	178574
2012-02-16	4.26	4.30	3.67	3.79	535354
2012-02-17	3.82	4.04	3.75	3.77	334113
2012-02-21	3.75	4.00	3.72	3.94	207521
2012-02-22	3.93	4.01	3.78	3.99	796271
2012-02-23	3.97	4.01	3.91	3.97	184428
2012-02-24	3.94	3.99	3.74	3.95	213324
2012-02-27	3.95	4.01	3.75	3.92	218178
2012-02-28	3.97	3.97	3.74	3.89	436196
2012-02-29	3.85	4.00	3.75	3.87	420647
2012-03-01	3.85	3.92	3.75	3.89	449397
2012-03-02	3.84	3.95	3.75	3.76	462555
2012-03-05	3.78	3.89	3.66	3.71	448035
2012-03-06	3.66	3.70	3.47	3.64	506033
2012-03-07	3.77	3.87	3.60	3.71	627595
2012-03-08	3.84	3.98	3.78	3.84	304486
2012-03-09	3.87	3.93	3.74	3.89	340390
2012-03-12	3.94	4.08	3.82	4.01	575926
2012-03-13	4.07	4.10	3.86	4.00	659463
2012-03-14	4.06	4.08	3.83	4.00	593056
2012-03-15	4.00	4.03	3.88	3.97	389134
2012-03-16	4.00	4.00	3.81	3.81	901033
2012-03-19	3.87	3.96	3.82	3.96	261831
2012-03-20	3.94	4.00	3.85	3.93	274070
2012-03-21	3.97	4.00	3.87	4.00	249912
2012-03-22	3.99	4.06	3.91	4.02	307567
2012-03-23	4.03	4.11	3.88	4.07	184738
2012-03-26	4.11	4.17	4.07	4.13	269577
2012-03-27	4.15	4.24	4.09	4.20	781470
2012-03-28	4.18	4.38	4.15	4.37	341143
2012-03-29	4.36	4.38	4.13	4.35	447530
2012-03-30	4.38	4.41	4.31	4.40	296667
2012-04-02	4.40	4.40	4.24	4.27	394678
2012-04-03	4.23	4.37	4.12	4.28	263518
2012-04-04	4.23	4.32	4.12	4.15	163016
2012-04-05	4.18	4.32	4.17	4.29	234441
2012-04-09	4.21	4.35	4.18	4.29	288286
2012-04-10	4.29	4.29	4.08	4.17	231996
2012-04-11	4.19	4.23	4.04	4.16	258393
2012-04-12	4.15	4.20	4.04	4.12	194503
2012-04-13	4.14	4.14	3.90	3.94	216776
2012-04-16	3.97	4.01	3.83	3.98	176529
2012-04-17	3.96	4.24	3.91	4.15	165954
2012-04-18	4.10	4.24	4.02	4.09	179940
2012-04-19	4.10	4.27	3.90	3.93	203262
2012-04-20	3.97	4.05	3.88	3.95	125876
2012-04-23	3.91	3.99	3.80	3.99	108097
2012-04-24	3.96	4.14	3.92	4.02	133473
2012-04-25	4.08	4.13	4.02	4.10	118945
2012-04-26	4.12	4.29	4.12	4.25	122561
2012-04-27	4.26	4.28	4.13	4.27	82914
2012-04-30	4.25	4.35	4.21	4.26	139057
2012-05-01	4.25	4.35	4.23	4.33	378675
2012-05-02	4.30	4.33	4.23	4.31	74657
2012-05-03	4.27	4.44	4.22	4.38	160021
2012-05-04	4.37	4.41	4.23	4.23	87659
2012-05-07	4.23	4.31	4.17	4.17	82861
2012-05-08	4.19	4.21	4.03	4.06	93592
2012-05-09	4.02	4.04	3.93	3.99	105849
2012-05-10	4.02	4.02	3.92	3.97	130388
2012-05-11	3.96	4.10	3.92	4.06	77312
2012-05-14	4.03	4.08	3.96	3.96	90638
2012-05-15	3.96	4.02	3.94	3.99	77309
2012-05-16	3.99	4.00	3.82	3.86	95345
2012-05-17	3.82	3.83	3.69	3.69	122218
2012-05-18	3.71	3.71	3.60	3.60	85969
2012-05-21	3.61	3.68	3.56	3.59	111732
2012-05-22	3.76	3.76	3.59	3.65	159109
2012-05-23	3.64	3.69	3.61	3.68	48375
2012-05-24	3.70	3.70	3.57	3.67	67355
2012-05-25	3.67	3.71	3.60	3.64	61854
2012-05-29	3.68	3.95	3.63	3.87	147206
2012-05-30	3.85	3.85	3.61	3.64	120478
2012-05-31	3.68	3.73	3.61	3.65	32663
2012-06-01	3.63	3.68	3.50	3.50	86500
2012-06-04	3.50	3.61	3.42	3.44	117124
2012-06-05	3.40	3.49	3.36	3.38	45941
2012-06-06	3.39	3.52	3.39	3.44	137377
2012-06-07	3.46	3.49	3.25	3.27	629278
2012-06-08	3.24	3.58	3.20	3.54	196569
2012-06-11	3.54	3.61	3.26	3.27	260267
2012-06-12	3.32	3.48	3.29	3.34	152662
2012-06-13	3.32	3.40	3.28	3.40	306727
2012-06-14	3.40	3.66	3.35	3.63	237367
2012-06-15	3.64	3.96	3.61	3.96	389379
2012-06-18	3.87	4.03	3.77	3.88	423179
2012-06-19	3.87	4.06	3.84	3.99	218890
2012-06-20	4.03	4.03	3.70	3.78	453456
2012-06-21	3.76	3.90	3.70	3.84	531296
2012-06-22	3.95	4.00	3.69	3.83	8275971
2012-06-25	3.76	3.83	3.53	3.81	582715
2012-06-26	3.81	3.86	3.66	3.75	278777
2012-06-27	3.74	3.85	3.67	3.75	398403
2012-06-28	3.71	3.84	3.69	3.83	238998
2012-06-29	3.91	3.98	3.82	3.96	365043
2012-07-02	3.93	4.00	3.83	4.00	309430
2012-07-03	3.98	4.00	3.92	3.93	103792
2012-07-05	3.94	4.00	3.85	3.88	110746
2012-07-06	3.83	3.83	3.71	3.79	106407
2012-07-09	3.78	3.83	3.73	3.77	122876
2012-07-10	3.80	3.83	3.73	3.82	194045
2012-07-11	3.81	3.81	3.73	3.75	96441
2012-07-12	3.75	3.79	3.67	3.67	137554
2012-07-13	3.67	3.77	3.48	3.74	254613
2012-07-16	3.72	3.72	3.53	3.55	238912
2012-07-17	3.60	3.75	3.55	3.74	158985
2012-07-18	3.75	3.83	3.70	3.78	129876
2012-07-19	3.77	3.78	3.60	3.64	96066
2012-07-20	3.61	3.61	3.50	3.50	157416
2012-07-23	3.48	3.48	3.36	3.38	164084
2012-07-24	3.38	3.43	3.35	3.41	125820
2012-07-25	3.44	3.48	3.40	3.43	83151
2012-07-26	3.48	3.50	3.43	3.50	93600
2012-07-27	3.50	3.88	3.46	3.86	171919
2012-07-30	3.85	3.85	3.66	3.66	53717
2012-07-31	3.83	3.87	3.66	3.78	193005
2012-08-01	3.85	3.90	3.57	3.57	189274
2012-08-02	3.56	3.65	3.34	3.34	218000
2012-08-03	3.38	3.62	3.38	3.55	158632
2012-08-06	3.57	3.72	3.57	3.71	232027
2012-08-07	3.74	3.83	3.70	3.75	136362
2012-08-08	3.74	3.78	3.60	3.66	98013
2012-08-09	3.66	3.89	3.55	3.61	145610
2012-08-10	3.60	3.61	3.54	3.57	102679
2012-08-13	3.58	3.63	3.46	3.52	153547
2012-08-14	3.53	3.57	3.42	3.43	154903
2012-08-15	3.44	3.57	3.42	3.57	112707
2012-08-16	3.55	3.75	3.43	3.72	282585
2012-08-17	3.73	3.75	3.61	3.75	149007
2012-08-20	3.75	3.75	3.59	3.72	288811
2012-08-21	3.73	3.76	3.68	3.71	137118
2012-08-22	3.70	3.75	3.59	3.69	89782
2012-08-23	3.68	3.75	3.66	3.73	59509
2012-08-24	3.71	3.85	3.71	3.85	150477
2012-08-27	3.88	3.89	3.82	3.85	72343
2012-08-28	3.83	3.95	3.81	3.95	111206
2012-08-29	3.94	3.95	3.87	3.95	245747
2012-08-30	3.94	3.94	3.80	3.81	71219
2012-08-31	3.86	3.86	3.70	3.82	93576
2012-09-04	3.82	3.97	3.68	3.86	184164
2012-09-05	3.90	4.22	3.86	4.14	647357
2012-09-06	4.18	4.30	4.14	4.28	319894
2012-09-07	4.28	4.31	4.10	4.14	194765
2012-09-10	4.16	4.32	4.15	4.31	247054
2012-09-11	4.29	4.40	4.20	4.20	240539
2012-09-12	4.19	4.25	4.11	4.25	217661
2012-09-13	4.24	4.37	4.18	4.28	495546
2012-09-14	4.34	4.40	4.29	4.35	307700
2012-09-17	4.32	4.48	4.30	4.37	316417
2012-09-18	4.38	4.50	4.37	4.50	286488
2012-09-19	4.50	4.53	4.42	4.47	781536
2012-09-20	4.45	4.55	4.42	4.44	266323
2012-09-21	4.49	4.60	4.39	4.44	5281403
2012-09-24	4.44	4.56	4.32	4.45	461706
2012-09-25	4.46	4.56	4.43	4.43	319691
2012-09-26	4.43	4.52	4.34	4.39	255248
2012-09-27	4.42	4.54	4.39	4.49	272015
2012-09-28	4.46	4.49	4.41	4.42	246839
2012-10-01	4.46	4.57	4.38	4.40	171405
2012-10-02	4.42	4.44	4.37	4.43	150842
2012-10-03	4.43	4.51	4.43	4.46	281998
2012-10-04	4.49	4.54	4.46	4.54	114237
2012-10-05	4.55	4.56	4.46	4.48	166365
2012-10-08	4.46	4.46	4.40	4.43	65860
2012-10-09	4.42	4.42	4.28	4.33	149555
2012-10-10	4.32	4.38	4.28	4.35	161841
2012-10-11	4.40	4.40	4.31	4.34	156943
2012-10-12	4.35	4.37	4.26	4.28	143754
2012-10-15	4.30	4.35	4.26	4.32	114480
2012-10-16	4.36	4.38	4.29	4.35	122543
2012-10-17	4.38	4.44	4.32	4.44	137539
2012-10-18	4.44	4.45	4.37	4.39	141973
2012-10-19	4.36	4.38	4.25	4.30	195344
2012-10-22	4.27	4.31	4.18	4.19	196105
2012-10-23	4.17	4.20	4.13	4.14	145114
2012-10-24	4.18	4.20	4.10	4.20	105349
2012-10-25	4.21	4.24	4.07	4.15	239473
2012-10-26	4.16	4.16	4.06	4.08	60722
2012-10-31	4.12	4.25	4.02	4.24	130241
2012-11-01	4.30	4.39	4.18	4.24	171597
2012-11-02	4.32	4.38	4.24	4.28	179890
2012-11-05	4.29	4.39	4.26	4.35	152115
2012-11-06	4.39	4.43	4.29	4.30	357861
2012-11-07	4.23	4.34	4.10	4.25	279213
2012-11-08	4.25	4.26	4.15	4.19	162217
2012-11-09	4.15	4.20	4.08	4.10	108347
2012-11-12	4.10	4.12	3.99	4.01	121197
2012-11-13	4.02	4.06	3.95	3.99	104942
2012-11-14	4.01	4.01	3.72	3.72	271114
2012-11-15	3.71	3.76	3.58	3.69	412412
2012-11-16	3.68	3.79	3.61	3.78	176620
2012-11-19	3.85	4.01	3.80	4.00	160330
2012-11-20	3.98	4.07	3.92	4.05	195137
2012-11-21	4.07	4.15	3.96	4.13	131079
2012-11-23	4.15	4.15	3.99	4.05	96250
2012-11-26	4.04	4.14	3.97	4.14	387288
2012-11-27	4.12	4.15	3.99	4.00	233775
2012-11-28	3.99	4.09	3.96	4.09	535326
2012-11-29	4.14	4.14	4.07	4.10	127765
2012-11-30	4.12	4.14	4.00	4.05	175914
2012-12-03	4.12	4.29	4.12	4.26	447443
2012-12-04	4.28	4.30	4.17	4.30	474073
2012-12-05	4.31	4.31	4.23	4.29	206748
2012-12-06	4.30	4.35	4.22	4.29	129554
2012-12-07	4.33	4.34	4.21	4.27	128881
2012-12-10	4.27	4.32	4.18	4.32	168311
2012-12-11	4.34	4.52	4.26	4.52	255613
2012-12-12	4.52	4.52	4.27	4.30	258438
2012-12-13	4.31	4.40	4.16	4.21	204337
2012-12-14	4.17	4.18	4.05	4.11	329305
2012-12-17	4.14	4.24	4.14	4.15	515406
2012-12-18	4.18	4.25	4.06	4.24	696894
2012-12-19	4.25	4.39	4.21	4.34	403960
2012-12-20	4.34	4.40	4.31	4.38	258359
2012-12-21	4.36	4.53	4.33	4.53	1323469
2012-12-24	4.52	4.55	4.41	4.45	153917
2012-12-26	4.47	4.47	4.34	4.39	309426
2012-12-27	4.40	4.43	4.27	4.37	433689
2012-12-28	4.35	4.41	4.33	4.38	153177
2012-12-31	4.40	4.62	4.36	4.58	432661
2013-01-02	4.65	4.73	4.57	4.59	555357
2013-01-03	4.63	4.63	4.54	4.60	295026
2013-01-04	4.63	4.70	4.59	4.60	901000
2013-01-07	4.62	4.72	4.61	4.70	566686
2013-01-08	4.70	4.79	4.66	4.72	1144526
2013-01-09	4.75	4.85	4.69	4.70	887644
2013-01-10	4.73	4.85	4.69	4.80	449858
2013-01-11	4.82	4.84	4.74	4.80	841227
2013-01-14	4.80	4.87	4.77	4.84	573292
2013-01-15	4.82	4.93	4.77	4.90	294186
2013-01-16	4.90	5.00	4.86	4.96	448609
2013-01-17	4.96	4.99	4.82	4.95	240190
2013-01-18	4.94	4.97	4.76	4.92	320376
2013-01-22	4.91	4.99	4.88	4.98	276716
2013-01-23	4.95	4.99	4.89	4.97	477579
2013-01-24	4.97	5.09	4.94	4.99	975919
2013-01-25	5.00	5.09	4.95	5.09	359329
2013-01-28	5.08	5.18	5.03	5.11	623101
2013-01-29	5.11	5.17	5.08	5.16	360272
2013-01-30	5.17	5.21	5.05	5.10	679027
2013-01-31	5.07	5.14	4.98	5.13	884012
2013-02-01	5.18	5.38	5.16	5.38	830061
2013-02-04	5.33	5.45	5.30	5.41	1086218
2013-02-05	5.39	5.54	5.25	5.51	854012
2013-02-06	5.45	5.50	5.30	5.49	1018134
2013-02-07	5.42	5.48	5.36	5.43	385659
2013-02-08	5.43	5.55	5.36	5.53	796528
2013-02-11	5.53	5.53	5.33	5.34	555426
2013-02-12	5.36	5.47	5.34	5.47	389003
2013-02-13	5.49	5.61	5.38	5.43	1220240
2013-02-14	5.41	5.52	5.32	5.51	437804
2013-02-15	5.57	5.70	5.50	5.65	680503
2013-02-19	5.65	5.77	5.65	5.77	587022
2013-02-20	5.79	5.83	5.70	5.71	605899
2013-02-21	5.72	5.79	5.65	5.70	875622
2013-02-22	5.74	5.74	5.51	5.61	631615
2013-02-25	5.69	5.69	5.39	5.39	530240
2013-02-26	5.43	5.48	5.35	5.40	522411
2013-02-27	5.47	5.65	5.45	5.58	315303
2013-02-28	5.60	5.62	5.45	5.47	421928
2013-03-01	5.45	5.64	5.39	5.62	513859
2013-03-04	5.59	5.69	5.54	5.68	728149
2013-03-05	5.73	5.89	5.70	5.87	445339
2013-03-06	5.90	5.90	5.79	5.90	268448
2013-03-07	5.89	6.31	5.80	6.23	644081
2013-03-08	6.30	6.40	6.03	6.03	584426
2013-03-11	6.00	6.19	5.98	6.17	347185
2013-03-12	6.15	6.18	6.05	6.07	281945
2013-03-13	6.06	6.14	5.85	6.12	321987
2013-03-14	6.12	6.19	6.01	6.14	212437
2013-03-15	6.16	6.22	6.05	6.15	718003
2013-03-18	6.04	6.15	6.03	6.08	378394
2013-03-19	6.13	6.24	6.10	6.16	324422
2013-03-20	6.20	6.28	6.13	6.21	231053
2013-03-21	6.15	6.25	6.12	6.19	189408
2013-03-22	6.20	6.27	6.17	6.25	280840
2013-03-25	6.25	6.31	6.12	6.27	192329
2013-03-26	6.32	6.35	6.19	6.25	256856
2013-03-27	6.23	6.30	6.14	6.30	176169
2013-03-28	6.32	6.35	6.20	6.23	345678
2013-04-01	6.28	6.36	6.17	6.30	394234
2013-04-02	6.32	6.36	6.18	6.20	510020
2013-04-03	6.21	6.24	6.00	6.03	463267
2013-04-04	6.05	6.06	5.93	6.00	391774
2013-04-05	5.89	6.03	5.86	6.02	443358
2013-04-08	6.02	6.05	5.92	6.05	320857
2013-04-09	6.07	6.15	6.02	6.02	325585
2013-04-10	6.05	6.25	6.05	6.21	372167
2013-04-11	6.22	6.33	6.21	6.29	289174
2013-04-12	6.27	6.30	6.08	6.09	508480
2013-04-15	6.07	6.10	5.86	5.88	406941
2013-04-16	5.94	6.05	5.94	5.99	308680
2013-04-17	5.95	5.95	5.71	5.80	486558
2013-04-18	5.82	5.82	5.64	5.64	358814
2013-04-19	5.64	5.99	5.63	5.97	204975
2013-04-22	5.96	6.12	5.76	6.06	290746
2013-04-23	6.09	6.13	5.98	6.02	471031
2013-04-24	6.00	6.05	5.92	5.95	431575
2013-04-25	5.95	6.11	5.95	6.02	308530
2013-04-26	6.02	6.03	5.91	5.92	173627
2013-04-29	5.97	6.03	5.93	5.98	111892
2013-04-30	5.99	5.99	5.88	5.91	111766
2013-05-01	5.87	5.93	5.75	5.75	453544
2013-05-02	5.79	5.93	5.78	5.89	188423
2013-05-03	5.75	5.93	5.70	5.91	305460
2013-05-06	5.80	5.95	5.80	5.94	146780
2013-05-07	5.90	6.00	5.89	6.00	221270
2013-05-08	6.00	6.13	5.96	6.10	265066
2013-05-09	6.07	6.10	5.92	6.00	176915
2013-05-10	6.01	6.08	5.99	6.01	196922
2013-05-13	6.00	6.00	5.89	5.89	172099
2013-05-14	5.91	5.96	5.89	5.96	302057
2013-05-15	5.96	6.14	5.95	6.12	341876
2013-05-16	6.12	6.25	6.06	6.18	291583
2013-05-17	6.18	6.23	6.13	6.18	292035
2013-05-20	6.18	6.23	6.14	6.23	259119
2013-05-21	6.22	6.25	6.16	6.20	286616
2013-05-22	6.20	6.35	6.00	6.05	274583
2013-05-23	5.99	6.06	5.92	6.00	148935
2013-05-24	5.95	6.00	5.90	5.99	122810
2013-05-28	6.09	6.15	6.00	6.05	224298
2013-05-29	6.02	6.12	5.94	6.04	198553
2013-05-30	6.04	6.08	5.96	6.05	197238
2013-05-31	6.00	6.12	5.98	6.11	1287923
2013-06-03	6.11	6.48	6.08	6.46	761769
2013-06-04	6.47	6.52	6.17	6.25	443735
2013-06-05	6.24	6.28	6.12	6.15	277164
2013-06-06	6.12	6.26	6.12	6.23	331374
2013-06-07	6.24	6.34	6.20	6.34	432191
2013-06-10	6.49	6.96	6.43	6.96	519309
2013-06-11	6.94	6.98	6.72	6.76	674143
2013-06-12	6.81	6.87	6.59	6.59	365242
2013-06-13	6.61	6.75	6.56	6.74	237252
2013-06-14	6.75	6.80	6.62	6.65	254964
2013-06-17	6.73	6.80	6.61	6.67	209084
2013-06-18	6.69	6.89	6.69	6.84	225983
2013-06-19	6.82	6.86	6.69	6.70	143461
2013-06-20	6.66	6.81	6.53	6.70	346729
2013-06-21	6.90	6.95	6.68	6.95	540029
2013-06-24	6.89	7.02	6.82	6.85	425936
2013-06-25	6.89	7.03	6.81	6.99	254770
2013-06-26	7.03	7.06	6.95	7.03	825602
2013-06-27	7.01	7.19	6.99	7.19	677595
2013-06-28	7.19	7.20	7.06	7.08	908401
2013-07-01	7.13	7.36	7.13	7.33	454651
2013-07-02	7.35	7.52	7.10	7.17	778263
2013-07-03	7.10	7.17	6.91	7.07	640938
2013-07-05	7.17	7.67	7.17	7.67	690523
2013-07-08	7.72	7.85	7.64	7.78	373945
2013-07-09	7.85	8.11	7.76	8.07	446557
2013-07-10	8.09	8.09	7.80	7.86	297800
2013-07-11	7.95	7.96	7.80	7.93	307779
2013-07-12	7.93	8.00	7.90	7.98	197928
2013-07-15	8.00	8.05	7.90	7.99	255834
2013-07-16	7.97	8.23	7.96	8.19	396446
2013-07-17	8.23	8.44	8.09	8.09	422915
2013-07-18	8.13	8.63	8.11	8.55	350564
2013-07-19	8.54	8.59	8.44	8.51	302891
2013-07-22	8.51	8.63	8.46	8.56	166668
2013-07-23	8.64	8.70	8.49	8.61	660763
2013-07-24	8.59	8.59	8.10	8.18	568744
2013-07-25	7.99	8.15	7.70	8.14	431919
2013-07-26	8.05	8.05	7.85	7.96	286648
2013-07-29	7.93	8.03	7.71	7.71	226802
2013-07-30	7.73	7.81	7.47	7.66	455079
2013-07-31	7.69	7.75	7.49	7.53	381045
2013-08-01	7.60	7.83	7.56	7.77	356025
2013-08-02	7.72	7.80	7.57	7.74	206811
2013-08-05	7.70	7.75	7.60	7.66	242059
2013-08-06	7.65	7.68	7.46	7.64	311494
2013-08-07	7.62	7.66	7.45	7.49	251532
2013-08-08	7.49	7.51	7.28	7.38	518543
2013-08-09	7.37	7.37	6.89	7.07	643734
2013-08-12	6.96	7.07	6.75	6.83	1129957
2013-08-13	6.81	6.86	6.55	6.63	22286128
2013-08-14	6.60	6.87	6.60	6.80	4362223
2013-08-15	6.72	6.94	6.71	6.76	1630472
2013-08-16	6.75	6.92	6.75	6.80	1622636
2013-08-19	6.81	6.84	6.74	6.76	719107
2013-08-20	6.75	6.85	6.75	6.80	1182318
2013-08-21	6.80	6.80	6.70	6.72	621724
2013-08-22	6.75	6.80	6.75	6.75	587744
2013-08-23	6.83	6.86	6.69	6.78	1446968
2013-08-26	6.80	6.87	6.74	6.77	885434
2013-08-27	6.71	6.76	6.38	6.39	1345714
2013-08-28	6.42	6.50	6.39	6.43	788616
2013-08-29	6.43	6.57	6.43	6.52	504312
2013-08-30	6.51	6.53	6.31	6.39	909980
2013-09-03	6.50	6.59	6.40	6.46	858979
2013-09-04	6.45	6.57	6.44	6.53	866963
2013-09-05	6.52	6.55	6.48	6.54	278361
2013-09-06	6.59	6.60	6.40	6.53	493712
2013-09-09	6.55	6.62	6.47	6.52	561242
2013-09-10	6.55	6.63	6.48	6.56	1141218
2013-09-11	6.58	6.60	6.38	6.40	944067
2013-09-12	6.40	6.41	6.09	6.25	1916426
2013-09-13	6.27	6.44	6.24	6.39	975215
2013-09-16	6.48	6.52	6.32	6.46	904265
2013-09-17	6.45	6.53	6.43	6.53	736786
2013-09-18	6.50	6.57	6.40	6.47	672333
2013-09-19	6.51	6.52	6.35	6.38	1408652
2013-09-20	6.37	6.44	6.02	6.07	7120365
2013-09-23	6.02	6.11	5.83	6.04	1539979
2013-09-24	6.04	6.06	5.90	5.98	1188784
2013-09-25	6.01	6.02	5.90	5.92	606899
2013-09-26	5.92	5.95	5.75	5.79	1347958
2013-09-27	5.74	5.79	5.65	5.67	938702
2013-09-30	5.59	5.69	5.53	5.68	1154421
2013-10-01	5.70	5.75	5.61	5.73	798634
2013-10-02	5.69	5.77	5.67	5.70	481251
2013-10-03	5.70	5.72	5.58	5.58	782685
2013-10-04	5.57	5.61	5.53	5.54	619763
2013-10-07	5.53	5.53	5.29	5.30	892874
2013-10-08	5.30	5.30	5.07	5.10	848939
2013-10-09	5.11	5.14	4.98	5.06	743423
2013-10-10	5.11	5.21	5.05	5.11	1220368
2013-10-11	5.11	5.34	5.08	5.28	1082647
2013-10-14	5.26	5.27	5.18	5.25	924260
2013-10-15	5.23	5.30	5.14	5.18	756212
2013-10-16	5.22	5.39	5.17	5.33	573926
2013-10-17	5.30	5.33	5.18	5.21	649755
2013-10-18	5.26	5.36	5.22	5.30	567434
2013-10-21	5.30	5.34	5.23	5.33	533382
2013-10-22	5.32	5.34	5.24	5.32	424289
2013-10-23	5.29	5.45	5.18	5.40	950657
2013-10-24	5.40	5.51	5.40	5.48	583112
2013-10-25	5.50	5.50	5.43	5.45	537591
2013-10-28	5.47	5.49	5.36	5.36	382692
2013-10-29	5.37	5.63	5.35	5.59	1084709
2013-10-30	5.62	5.64	5.46	5.48	792295
2013-10-31	5.53	5.64	5.43	5.55	1310102
2013-11-01	5.55	5.58	5.43	5.49	1019349
2013-11-04	5.48	5.73	5.45	5.63	1073290
2013-11-05	5.63	5.64	5.54	5.58	556185
2013-11-06	5.61	5.77	5.59	5.77	508371
2013-11-07	5.78	5.87	5.69	5.69	557340
2013-11-08	5.72	6.29	5.72	6.28	1173181
2013-11-11	6.28	6.28	6.03	6.09	708735
2013-11-12	6.08	6.09	5.87	5.88	389895
2013-11-13	5.86	6.04	5.82	6.00	455999
2013-11-14	6.00	6.09	5.96	6.07	299956
2013-11-15	6.07	6.17	5.99	6.17	498769
2013-11-18	6.20	6.29	6.03	6.08	864680
2013-11-19	6.10	6.14	5.98	6.09	510513
2013-11-20	6.10	6.10	5.97	6.00	439986
2013-11-21	6.01	6.05	5.97	5.99	644601
2013-11-22	5.98	6.09	5.95	6.08	538224
2013-11-25	6.10	6.25	6.06	6.16	577883
2013-11-26	6.15	6.30	6.12	6.29	812104
2013-11-27	6.30	6.56	6.25	6.34	750725
2013-11-29	6.37	6.45	6.24	6.38	284221
2013-12-02	6.38	6.41	6.05	6.14	697570
2013-12-03	6.10	6.18	5.82	5.92	818335
2013-12-04	5.91	6.18	5.91	6.10	564092
2013-12-05	6.07	6.08	5.95	5.97	492392
2013-12-06	6.07	6.22	6.07	6.14	827153
2013-12-09	6.17	6.17	5.85	5.90	678079
2013-12-10	5.87	5.90	5.62	5.64	597208
2013-12-11	5.63	5.64	5.47	5.50	619228
2013-12-12	5.50	5.53	5.39	5.41	571644
2013-12-13	5.42	5.49	5.29	5.45	583773
2013-12-16	5.47	5.55	5.40	5.51	728531
2013-12-17	5.50	5.55	5.41	5.50	799510
2013-12-18	5.51	5.57	5.35	5.54	727754
2013-12-19	5.51	5.66	5.47	5.63	940055
2013-12-20	5.66	5.84	5.65	5.81	2484935
2013-12-23	5.85	6.26	5.80	6.25	977058
2013-12-24	6.20	6.27	6.07	6.10	308503
2013-12-26	6.15	6.17	6.00	6.03	641990
2013-12-27	6.06	6.18	6.00	6.15	512792
2013-12-30	6.13	6.15	6.04	6.08	544739
2013-12-31	6.10	6.21	6.06	6.19	444149
2014-01-02	6.18	6.21	6.00	6.04	757116
2014-01-03	6.04	6.10	5.99	6.00	375005
2014-01-06	6.02	6.07	5.80	5.85	680522
2014-01-07	5.87	5.90	5.82	5.86	794362
2014-01-08	5.85	5.90	5.76	5.80	1467154
2014-01-09	5.85	5.91	5.72	5.91	536286
2014-01-10	5.90	5.92	5.77	5.89	488387
2014-01-13	5.90	5.94	5.77	5.87	587842
2014-01-14	5.88	5.94	5.79	5.90	449183
2014-01-15	5.88	5.99	5.66	5.68	1051405
2014-01-16	5.67	5.67	5.26	5.32	2276818
2014-01-17	5.28	5.30	5.09	5.10	2622250
2014-01-21	5.10	5.30	5.10	5.27	1085726
2014-01-22	5.29	5.62	5.29	5.59	1487086
2014-01-23	5.56	5.57	5.26	5.41	1079646
2014-01-24	5.36	5.43	5.15	5.21	1240300
2014-01-27	5.19	5.21	5.10	5.12	1045218
2014-01-28	5.11	5.18	5.09	5.13	1264085
2014-01-29	5.10	5.17	4.92	4.96	1092099
2014-01-30	5.00	5.04	4.86	4.96	1089357
2014-01-31	4.95	4.98	4.86	4.89	1007519
2014-02-03	4.89	4.92	4.64	4.65	1308454
2014-02-04	4.64	4.80	4.38	4.54	2161050
2014-02-05	4.41	4.77	4.36	4.77	1689634
2014-02-06	4.77	4.97	4.64	4.95	1771733
2014-02-07	4.97	4.97	4.71	4.75	1105285
2014-02-10	4.73	4.90	4.64	4.90	1241900
2014-02-11	4.88	5.01	4.81	4.96	1112851
2014-02-12	4.95	5.04	4.87	4.90	943770
2014-02-13	4.85	5.00	4.78	4.89	541843
2014-02-14	4.89	4.91	4.77	4.78	685547
2014-02-18	4.78	4.84	4.71	4.80	525816
2014-02-19	4.80	4.84	4.50	4.55	1250203
2014-02-20	4.55	4.60	4.40	4.42	1424125
2014-02-21	4.44	4.60	4.42	4.60	1117899
2014-02-24	4.62	4.93	4.60	4.90	1137416
2014-02-25	4.94	5.05	4.85	5.00	1689729
2014-02-26	5.00	5.02	4.82	4.97	882409
2014-02-27	4.97	5.23	4.91	5.20	832593
2014-02-28	5.22	5.27	5.15	5.21	1862164
2014-03-03	5.16	5.19	5.02	5.07	449727
2014-03-04	5.15	5.26	5.13	5.24	922463
2014-03-05	5.22	5.42	5.08	5.39	990153
2014-03-06	5.43	5.51	5.35	5.41	976326
2014-03-07	5.45	5.75	5.45	5.59	2121296
2014-03-10	5.57	5.63	5.46	5.62	891638
2014-03-11	5.61	5.78	5.58	5.75	1270203
2014-03-12	5.72	5.74	5.51	5.61	938611
2014-03-13	5.63	5.68	5.40	5.47	869497
2014-03-14	5.43	5.52	5.38	5.48	737494
2014-03-17	5.51	5.61	5.36	5.43	477340
2014-03-18	5.43	5.56	5.40	5.54	409223
2014-03-19	5.52	5.82	5.44	5.71	1097043
2014-03-20	5.68	5.89	5.60	5.85	1042190
2014-03-21	5.82	5.85	5.64	5.73	1259959
2014-03-24	5.70	5.79	5.62	5.72	350434
2014-03-25	5.74	5.80	5.63	5.66	472536
2014-03-26	5.72	5.79	5.38	5.49	724807
2014-03-27	5.50	5.52	5.23	5.25	903220
2014-03-28	5.25	5.44	5.23	5.29	381827
2014-03-31	5.34	5.51	5.34	5.44	729363
2014-04-01	5.44	5.51	5.34	5.45	919137
2014-04-02	5.47	5.61	5.39	5.55	1254510
2014-04-03	5.54	5.60	5.52	5.58	448363
2014-04-04	5.59	5.63	5.47	5.52	762102
2014-04-07	5.51	5.60	5.40	5.50	672717
2014-04-08	5.48	5.58	5.36	5.37	406619
2014-04-09	5.37	5.46	5.26	5.31	437474
2014-04-10	5.31	5.31	5.00	5.08	1220412
2014-04-11	5.01	5.20	4.94	5.04	433049
2014-04-14	5.09	5.16	4.96	5.03	421221
2014-04-15	5.03	5.11	4.87	4.95	490068
2014-04-16	4.98	5.09	4.94	5.05	435160
2014-04-17	5.05	5.33	4.99	5.32	762411
2014-04-21	5.33	5.37	5.04	5.21	634864
2014-04-22	5.20	5.38	5.11	5.23	554306
2014-04-23	5.23	5.27	5.15	5.19	713715
2014-04-24	5.22	5.26	4.95	4.98	859549
2014-04-25	4.94	5.15	4.90	5.04	774774
2014-04-28	5.09	5.15	5.00	5.13	1158589
2014-04-29	5.18	5.33	5.12	5.17	627123
2014-04-30	5.14	5.16	4.98	5.14	522612
2014-05-01	5.14	5.27	5.02	5.20	755420
2014-05-02	5.21	5.41	5.21	5.35	637208
2014-05-05	5.31	5.41	5.21	5.39	546199
2014-05-06	5.36	5.43	5.18	5.18	467874
2014-05-07	5.21	5.29	5.09	5.27	464071
2014-05-08	5.25	5.45	5.25	5.33	470957
2014-05-09	5.30	5.49	5.30	5.48	411732
2014-05-12	5.50	5.58	5.44	5.50	882237
2014-05-13	5.46	5.53	5.34	5.41	863296
2014-05-14	5.42	5.42	5.13	5.14	698479
2014-05-15	5.08	5.26	4.92	5.20	1329470
2014-05-16	5.16	5.20	5.05	5.17	598371
2014-05-19	5.13	5.23	5.01	5.09	1141310
2014-05-20	5.09	5.14	4.88	4.89	1570472
2014-05-21	4.90	5.00	4.80	4.89	799057
2014-05-22	4.92	4.99	4.90	4.96	500763
2014-05-23	4.99	5.05	4.94	5.03	515281
2014-05-27	5.01	5.11	4.98	5.03	1068183
2014-05-28	5.00	5.04	4.95	4.98	888579
2014-05-29	4.96	5.02	4.91	5.00	620157
2014-05-30	5.02	5.08	4.84	4.87	1165416
2014-06-02	4.89	4.94	4.77	4.93	1225089
2014-06-03	4.93	5.26	4.90	5.22	2583799
2014-06-04	5.20	5.26	5.16	5.21	703891
2014-06-05	5.19	5.31	5.14	5.29	873065
2014-06-06	5.31	5.37	5.30	5.32	657640
2014-06-09	5.29	5.51	5.27	5.49	929704
2014-06-10	5.46	5.54	5.33	5.48	754263
2014-06-11	5.44	5.49	5.36	5.39	382609
2014-06-12	5.40	5.43	5.24	5.29	639351
2014-06-13	5.30	5.43	5.26	5.28	694195
2014-06-16	5.25	5.40	5.20	5.38	739428
2014-06-17	5.39	5.50	5.33	5.48	657937
2014-06-18	5.50	5.67	5.42	5.63	1030648
2014-06-19	5.68	5.74	5.60	5.66	1194263
2014-06-20	5.65	5.68	5.56	5.56	2954852
2014-06-23	5.60	5.62	5.46	5.50	701128
2014-06-24	5.52	5.66	5.46	5.52	666268
2014-06-25	5.52	5.52	5.37	5.45	769231
2014-06-26	5.43	5.50	5.34	5.47	618013
2014-06-27	5.42	5.59	5.39	5.50	3701488
2014-06-30	5.46	5.50	5.32	5.44	823895
2014-07-01	5.43	5.67	5.42	5.57	1141509
2014-07-02	5.59	5.65	5.46	5.48	797332
2014-07-03	5.49	5.64	5.48	5.56	389326
2014-07-07	5.57	5.57	5.37	5.40	769077
2014-07-08	5.40	5.40	5.24	5.25	813560
2014-07-09	5.29	5.35	5.22	5.23	754398
2014-07-10	5.16	5.18	5.03	5.07	787769
2014-07-11	5.06	5.19	5.01	5.16	471666
2014-07-14	5.22	5.28	5.16	5.20	411765
2014-07-15	5.20	5.31	5.18	5.30	573208
2014-07-16	5.35	5.38	5.25	5.33	870752
2014-07-17	5.28	5.30	5.10	5.15	712224
2014-07-18	5.17	5.33	5.12	5.25	636380
2014-07-21	5.21	5.28	5.12	5.27	576529
2014-07-22	5.29	5.37	5.23	5.27	577949
2014-07-23	5.26	5.40	5.20	5.39	712551
2014-07-24	5.29	5.51	5.29	5.51	1485338
2014-07-25	5.45	5.57	5.44	5.57	735461
2014-07-28	5.47	5.57	5.42	5.50	855051
2014-07-29	5.54	5.55	5.47	5.48	675214
2014-07-30	5.51	5.60	5.34	5.49	1115413
2014-07-31	5.40	5.42	5.12	5.14	859589
2014-08-01	5.16	5.16	4.81	4.86	1387176
2014-08-04	4.89	4.91	4.70	4.82	840839
2014-08-05	4.78	4.84	4.70	4.77	406938
2014-08-06	4.79	4.95	4.77	4.95	810353
2014-08-07	4.96	5.03	4.74	4.80	502919
2014-08-08	4.84	4.84	4.72	4.80	470488
2014-08-11	4.83	4.90	4.79	4.89	691908
2014-08-12	4.87	5.04	4.85	5.04	700661
2014-08-13	5.06	5.23	4.97	5.19	781821
2014-08-14	5.21	5.23	5.11	5.12	388437
2014-08-15	5.20	5.21	5.00	5.05	495172
2014-08-18	5.12	5.20	5.06	5.17	580979
2014-08-19	5.20	5.20	5.07	5.09	341609
2014-08-20	5.06	5.11	5.01	5.08	292334
2014-08-21	5.07	5.19	4.97	5.18	304128
2014-08-22	5.19	5.27	5.11	5.22	339005
2014-08-25	5.24	5.24	5.04	5.19	543527
2014-08-26	5.17	5.39	5.17	5.38	658555
2014-08-27	5.38	5.38	5.19	5.20	240785
2014-08-28	5.18	5.20	5.09	5.12	259324
2014-08-29	5.12	5.22	5.12	5.21	259168
2014-09-02	5.26	5.31	5.19	5.23	422598
2014-09-03	5.25	5.35	5.18	5.20	732186
2014-09-04	5.20	5.34	5.19	5.19	440760
2014-09-05	5.18	5.25	5.12	5.23	375628
2014-09-08	5.21	5.32	5.17	5.19	467930
2014-09-09	5.17	5.22	5.05	5.07	470371
2014-09-10	5.09	5.19	5.05	5.18	636101
2014-09-11	5.16	5.34	5.14	5.32	667270
2014-09-12	5.31	5.40	5.25	5.25	567310
2014-09-15	5.25	5.31	5.13	5.13	521499
2014-09-16	5.12	5.18	5.01	5.06	755582
2014-09-17	5.08	5.20	5.02	5.09	399241
2014-09-18	5.13	5.31	5.12	5.29	542522
2014-09-19	5.29	5.43	5.21	5.27	1285836
2014-09-22	5.25	5.29	5.00	5.01	419307
2014-09-23	5.00	5.03	4.88	4.88	810252
2014-09-24	4.90	4.92	4.81	4.86	556664
2014-09-25	4.84	4.89	4.68	4.76	622983
2014-09-26	4.78	4.85	4.73	4.80	590348
2014-09-29	4.75	4.88	4.75	4.78	309624
2014-09-30	4.78	4.83	4.75	4.75	765599
2014-10-01	4.73	4.84	4.66	4.75	578679
2014-10-02	4.73	4.89	4.73	4.82	400247
2014-10-03	4.91	5.00	4.87	4.87	375835
2014-10-06	4.89	4.90	4.74	4.74	400182
2014-10-07	4.72	4.75	4.58	4.62	917385
2014-10-08	4.61	4.83	4.57	4.82	514516
2014-10-09	4.84	4.84	4.53	4.56	484587
2014-10-10	4.51	4.64	4.50	4.58	786243
2014-10-13	4.58	4.86	4.58	4.75	757199
2014-10-14	4.81	4.98	4.76	4.87	834538
2014-10-15	4.68	4.75	4.46	4.58	1280905
2014-10-16	4.47	4.85	4.46	4.77	1158269
2014-10-17	4.82	4.86	4.62	4.71	894116
2014-10-20	4.65	4.84	4.65	4.76	438686
2014-10-21	4.86	4.99	4.84	4.85	688919
2014-10-22	4.88	4.95	4.76	4.77	434539
2014-10-23	4.89	4.97	4.79	4.80	557722
2014-10-24	4.83	4.88	4.64	4.71	967693
2014-10-27	4.70	4.76	4.65	4.72	492936
2014-10-28	4.73	5.14	4.53	5.14	1187028
2014-10-29	5.11	5.23	4.94	5.20	788055
2014-10-30	5.14	5.15	5.02	5.13	1117651
2014-10-31	5.21	5.25	5.18	5.21	996231
2014-11-03	5.25	5.30	5.16	5.21	709591
2014-11-04	5.18	5.21	5.03	5.15	513383
2014-11-05	5.18	5.27	5.13	5.22	606576
2014-11-06	5.25	5.28	5.14	5.25	1018218
2014-11-07	5.23	5.27	5.22	5.25	570153
2014-11-10	5.25	5.27	5.13	5.15	899207
2014-11-11	5.16	5.20	5.08	5.09	633228
2014-11-12	5.08	5.19	5.08	5.09	909490
2014-11-13	5.06	5.14	5.06	5.06	89661
2014-11-14	5.00	5.06	4.95	5.00	1055210
2014-11-17	5.00	5.01	4.93	4.94	435201
2014-11-18	4.97	4.99	4.92	4.92	604557
2014-11-19	4.93	4.96	4.80	4.87	438173
2014-11-20	4.86	4.96	4.81	4.96	716990
2014-11-21	5.01	5.04	4.93	4.99	1551623
2014-11-24	5.02	5.19	5.00	5.19	950723
2014-11-25	5.21	5.23	5.10	5.14	1682713
2014-11-26	5.16	5.19	5.10	5.15	668107
2014-11-28	5.16	5.19	5.11	5.13	928617
2014-12-01	5.11	5.15	5.05	5.05	613207
2014-12-02	5.08	5.20	5.06	5.14	603654
2014-12-03	5.13	5.27	5.13	5.24	942530
2014-12-04	5.22	5.27	5.21	5.25	840392
2014-12-05	5.27	5.54	5.27	5.47	1711174
2014-12-08	5.44	5.84	5.42	5.82	1557560
2014-12-09	5.70	5.92	5.64	5.88	1358487
2014-12-10	5.82	5.88	5.71	5.75	1598466
2014-12-11	5.80	5.83	5.53	5.56	722081
2014-12-12	5.45	5.65	5.45	5.53	1288587
2014-12-15	5.60	5.66	5.43	5.45	685987
2014-12-16	5.46	5.58	5.40	5.42	841641
2014-12-17	5.41	5.62	5.36	5.62	1532219
2014-12-18	5.74	5.83	5.69	5.83	935260
2014-12-19	5.82	5.92	5.73	5.84	3577072
2014-12-22	5.83	5.91	5.76	5.86	541986
2014-12-23	5.90	5.91	5.83	5.89	897949
2014-12-24	5.89	5.89	5.79	5.84	240467
2014-12-26	5.87	5.89	5.80	5.83	235480
2014-12-29	5.83	5.90	5.80	5.84	702340
2014-12-30	5.83	5.90	5.79	5.87	382337
2014-12-31	5.90	5.96	5.81	5.87	709729
2015-01-02	5.90	5.93	5.65	5.74	592127
2015-01-05	5.71	5.74	5.61	5.66	579851
2015-01-06	5.67	5.73	5.44	5.44	833806
2015-01-07	5.47	5.72	5.46	5.68	988400
2015-01-08	5.77	5.81	5.65	5.79	780663
2015-01-09	5.78	5.80	5.60	5.62	687669
2015-01-12	5.62	5.72	5.48	5.54	598820
2015-01-13	5.58	5.76	5.36	5.43	700510
2015-01-14	5.39	5.41	5.22	5.32	756940
2015-01-15	5.27	5.34	5.21	5.27	898532
2015-01-16	5.27	5.45	5.21	5.43	817386
2015-01-20	5.45	5.47	5.31	5.39	614968
2015-01-21	5.36	5.52	5.28	5.45	744357
2015-01-22	5.48	5.69	5.38	5.66	548940
2015-01-23	5.63	5.68	5.44	5.50	523896
2015-01-26	5.47	5.59	5.39	5.57	441526
2015-01-27	5.48	5.55	5.43	5.49	395060
2015-01-28	5.56	5.58	5.33	5.38	653099
2015-01-29	5.38	5.54	5.33	5.50	1024901
2015-01-30	5.45	5.62	5.44	5.49	1030661
2015-02-02	5.49	5.74	5.45	5.73	691572
2015-02-03	5.79	6.03	5.77	5.95	1390508
2015-02-04	5.90	5.96	5.80	5.82	1049268
2015-02-05	5.91	6.14	5.90	6.13	869701
2015-02-06	6.26	6.43	6.20	6.30	2455047
2015-02-09	6.26	6.45	6.26	6.27	1704252
2015-02-10	6.29	6.31	6.10	6.18	1195511
2015-02-11	6.18	6.33	6.06	6.19	655953
2015-02-12	6.22	6.44	6.19	6.37	1012821
2015-02-13	6.38	6.51	6.34	6.35	1075706
2015-02-17	6.35	6.56	6.33	6.44	1947709
2015-02-18	6.44	6.48	6.28	6.32	742365
2015-02-19	6.30	6.48	6.26	6.46	840305
2015-02-20	6.45	6.48	6.27	6.47	490242
2015-02-23	6.46	6.46	6.30	6.35	390754
2015-02-24	6.35	6.54	6.35	6.44	502824
2015-02-25	6.42	6.42	6.34	6.35	290671
2015-02-26	6.37	6.43	6.33	6.42	362853
2015-02-27	6.40	6.75	6.35	6.59	1643486
2015-03-02	6.59	6.68	6.40	6.54	905689
2015-03-03	6.53	6.60	6.45	6.51	581476
2015-03-04	6.50	6.53	6.36	6.51	663420
2015-03-05	6.52	6.55	6.34	6.35	1303181
2015-03-06	6.35	6.51	6.31	6.46	862947
2015-03-09	6.50	6.65	6.47	6.63	422941
2015-03-10	6.56	6.57	6.43	6.47	563342
2015-03-11	6.50	6.53	6.37	6.48	504089
2015-03-12	6.56	6.66	6.48	6.65	621274
2015-03-13	6.66	6.75	6.60	6.74	768689
2015-03-16	6.68	6.70	6.39	6.41	1051144
2015-03-17	6.35	6.46	6.29	6.41	785072
2015-03-18	6.39	6.47	6.18	6.22	843111
2015-03-19	6.20	6.32	6.17	6.31	601449
2015-03-20	6.35	6.39	6.28	6.36	1369694
2015-03-23	6.35	6.40	6.22	6.23	529128
2015-03-24	6.21	6.29	6.15	6.23	564659
2015-03-25	6.25	6.25	6.12	6.20	758248
2015-03-26	6.25	6.43	6.12	6.40	847641
2015-03-27	6.42	6.42	6.26	6.29	753381
2015-03-30	6.36	6.44	6.34	6.35	483985
2015-03-31	6.33	6.36	6.19	6.20	838092
2015-04-01	6.19	6.35	6.15	6.35	1148281
2015-04-02	6.35	6.44	6.31	6.38	456942
2015-04-06	6.36	6.43	6.23	6.39	884413
2015-04-07	6.41	6.48	6.32	6.38	749319
2015-04-08	6.41	6.58	6.37	6.51	1256526
2015-04-09	6.51	6.53	6.43	6.46	877367
2015-04-10	6.52	6.55	6.44	6.52	563769
2015-04-13	6.55	6.70	6.52	6.63	1166336
2015-04-14	6.61	6.67	6.52	6.54	778357
2015-04-15	6.53	6.67	6.50	6.67	531190
2015-04-16	6.65	6.76	6.60	6.74	758590
2015-04-17	6.67	6.72	6.46	6.49	465320
2015-04-20	6.54	6.66	6.43	6.44	973885
2015-04-21	6.46	6.56	6.44	6.47	681708
2015-04-22	6.50	6.59	6.42	6.54	460210
2015-04-23	6.53	6.55	6.36	6.37	587349
2015-04-24	6.35	6.42	6.27	6.32	1124727
2015-04-27	6.34	6.38	6.08	6.08	1356794
2015-04-28	6.06	6.24	6.06	6.20	688659
2015-04-29	6.20	6.38	6.19	6.27	834306
2015-04-30	6.24	6.27	5.97	6.01	1233212
2015-05-01	6.02	6.19	6.01	6.13	1157135
2015-05-04	6.14	6.19	6.09	6.14	907085
2015-05-05	6.01	6.14	5.76	5.87	1425477
2015-05-06	5.99	6.10	5.90	6.07	1009583
2015-05-07	6.09	6.20	6.00	6.17	1486581
2015-05-08	6.17	6.30	6.07	6.29	868465
2015-05-11	6.27	6.38	6.23	6.31	598016
2015-05-12	6.31	6.34	6.20	6.26	617702
2015-05-13	6.26	6.37	6.21	6.35	873477
2015-05-14	6.38	6.44	6.33	6.44	836185
2015-05-15	6.43	6.43	6.20	6.30	726977
2015-05-18	6.34	6.49	6.30	6.49	634762
2015-05-19	6.49	6.63	6.42	6.59	844449
2015-05-20	6.56	6.63	6.50	6.60	603315
2015-05-21	6.60	6.60	6.40	6.48	590650
2015-05-22	6.48	6.62	6.41	6.42	906652
2015-05-26	6.40	6.42	6.18	6.30	1132160
2015-05-27	6.31	6.31	6.18	6.20	1305710
2015-05-28	6.18	6.21	6.12	6.14	1069199
2015-05-29	6.14	6.14	6.03	6.12	676679
2015-06-01	6.16	6.18	5.96	6.08	615263
2015-06-02	6.08	6.15	6.03	6.11	683649
2015-06-03	6.15	6.23	6.10	6.22	1201598
2015-06-04	6.16	6.22	6.08	6.16	540009
2015-06-05	6.33	6.36	6.10	6.25	640639
2015-06-08	6.27	6.29	6.21	6.23	349671
2015-06-09	6.22	6.29	6.18	6.22	596413
2015-06-10	6.27	6.37	6.24	6.34	772675
2015-06-11	6.32	6.39	6.27	6.37	452256
2015-06-12	6.35	6.41	6.32	6.41	428084
2015-06-15	6.34	6.43	6.24	6.38	608525
2015-06-16	6.34	6.48	6.30	6.45	478967
2015-06-17	6.46	6.48	6.18	6.23	471015
2015-06-18	6.25	6.40	6.20	6.39	935199
2015-06-19	6.38	6.42	6.34	6.36	1324006
2015-06-22	6.41	6.49	6.39	6.42	441386
2015-06-23	6.39	6.53	6.39	6.53	941110
2015-06-24	6.47	6.53	6.37	6.40	457651
2015-06-25	6.47	6.47	6.39	6.47	941650
2015-06-26	6.48	6.57	6.37	6.43	1217883
2015-06-29	6.15	6.20	5.33	5.59	5089351
2015-06-30	5.61	5.63	4.65	4.82	6434573
2015-07-01	4.90	5.02	4.71	4.89	3683750
2015-07-02	4.85	4.85	4.71	4.74	1720836
2015-07-06	4.68	4.78	4.38	4.48	2690218
2015-07-07	4.48	4.51	4.16	4.46	2012509
2015-07-08	4.44	4.64	4.38	4.53	1659746
2015-07-09	4.63	4.70	4.42	4.66	1917322
2015-07-10	4.66	4.77	4.66	4.76	1268017
2015-07-13	4.81	4.85	4.65	4.77	1783376
2015-07-14	4.72	4.79	4.66	4.73	1079192
2015-07-15	4.73	4.87	4.73	4.85	922105
2015-07-16	4.90	4.92	4.74	4.75	597098
2015-07-17	4.76	4.76	4.62	4.68	470428
2015-07-20	4.68	4.74	4.61	4.65	532107
2015-07-21	4.63	4.79	4.62	4.66	418330
2015-07-22	4.61	4.81	4.61	4.73	444728
2015-07-23	4.69	4.81	4.55	4.56	668663
2015-07-24	4.53	4.54	4.35	4.46	786715
2015-07-27	4.53	4.67	4.34	4.51	780079
2015-07-28	4.54	4.55	4.35	4.52	1333829
2015-07-29	4.49	4.58	4.42	4.53	715982
2015-07-30	4.53	4.69	4.27	4.40	1138947
2015-07-31	4.39	4.41	4.22	4.31	958118
2015-08-03	4.29	4.31	4.12	4.13	1184933
2015-08-04	4.13	4.31	4.12	4.14	716852
2015-08-05	4.16	4.36	4.16	4.22	772760
2015-08-06	4.17	4.22	4.05	4.11	567369
2015-08-07	4.07	4.20	4.01	4.05	357673
2015-08-10	4.06	4.14	4.06	4.10	384702
2015-08-11	4.07	4.15	3.89	3.93	714429
2015-08-12	3.95	3.95	3.73	3.88	1107523
2015-08-13	3.87	3.97	3.85	3.92	543789
2015-08-14	3.88	3.92	3.81	3.85	554857
2015-08-17	3.81	3.87	3.76	3.77	591734
2015-08-18	3.78	3.83	3.71	3.72	333265
2015-08-19	3.71	3.73	3.61	3.61	481878
2015-08-20	3.54	3.63	3.47	3.54	679061
2015-08-21	3.46	3.62	3.37	3.56	1074188
2015-08-24	3.45	3.54	3.37	3.40	1389408
2015-08-25	3.52	3.52	3.14	3.15	1537907
2015-08-26	3.23	3.58	3.18	3.54	1598362
2015-08-27	3.58	3.64	3.44	3.44	819384
2015-08-28	3.42	3.53	3.40	3.45	743996
2015-08-31	3.44	4.10	3.41	4.01	1681602
2015-09-01	3.91	3.96	3.65	3.67	1380130
2015-09-02	3.77	4.29	3.77	4.03	1637287
2015-09-03	4.02	4.10	3.95	4.00	648953
2015-09-04	3.94	3.99	3.80	3.81	945358
2015-09-08	3.88	4.04	3.87	4.03	757024
2015-09-09	4.06	4.09	3.90	3.92	532279
2015-09-10	3.90	3.98	3.86	3.88	477629
2015-09-11	3.85	3.89	3.73	3.76	1201748
2015-09-14	3.76	3.86	3.73	3.81	827122
2015-09-15	3.83	3.97	3.83	3.92	740513
2015-09-16	3.90	3.93	3.87	3.87	583768
2015-09-17	3.90	3.94	3.58	3.67	1138152
2015-09-18	3.59	3.62	3.42	3.55	6888460
2015-09-21	3.61	3.70	3.52	3.63	665928
2015-09-22	3.59	3.63	3.51	3.55	469284
2015-09-23	3.57	3.59	3.49	3.58	667607
2015-09-24	3.53	3.58	3.52	3.57	868714
2015-09-25	3.64	3.69	3.60	3.62	720828
2015-09-28	3.59	3.65	3.50	3.54	619196
2015-09-29	3.55	3.55	3.37	3.40	1179239
2015-09-30	3.45	3.57	3.41	3.56	1088765
2015-10-01	3.55	3.61	3.45	3.53	1065327
2015-10-02	3.40	3.47	3.33	3.44	954808
2015-10-05	3.47	3.71	3.47	3.69	585081
2015-10-06	3.67	3.85	3.63	3.77	500980
2015-10-07	3.81	3.92	3.75	3.88	766926
2015-10-08	3.87	4.04	3.83	4.03	423635
2015-10-09	4.04	4.06	3.88	3.90	579523
2015-10-12	3.91	3.99	3.86	3.91	274778
2015-10-13	3.89	3.97	3.80	3.82	280591
2015-10-14	3.78	3.78	3.59	3.62	602488
2015-10-15	3.67	3.76	3.57	3.74	705375
2015-10-16	3.78	3.84	3.64	3.81	380704
2015-10-19	3.78	3.79	3.66	3.74	635941
2015-10-20	3.76	3.93	3.74	3.91	393515
2015-10-21	3.92	3.97	3.77	3.78	490922
2015-10-22	3.81	3.96	3.79	3.92	636092
2015-10-23	3.96	4.01	3.88	3.95	578194
2015-10-26	3.82	4.00	3.77	3.93	508459
2015-10-27	3.93	3.93	3.70	3.73	769553
2015-10-28	3.73	4.06	3.71	4.00	1004974
2015-10-29	4.01	4.21	3.92	3.94	654071
2015-10-30	3.93	3.97	3.75	3.79	735566
2015-11-02	3.80	3.89	3.75	3.82	490069
2015-11-03	3.81	3.89	3.79	3.80	486459
2015-11-04	3.82	3.87	3.75	3.80	267151
2015-11-05	3.82	4.11	3.80	4.09	733582
2015-11-06	4.40	4.54	4.16	4.49	1231106
2015-11-09	4.44	4.64	4.38	4.48	1468299
2015-11-10	4.47	4.57	4.34	4.37	712121
2015-11-11	4.40	4.45	4.21	4.33	743687
2015-11-12	4.26	4.31	3.98	4.02	451423
2015-11-13	3.98	4.02	3.83	3.88	636343
2015-11-16	3.90	3.93	3.78	3.91	393736
2015-11-17	3.93	4.08	3.87	3.96	482415
2015-11-18	3.96	4.03	3.88	4.02	431030
2015-11-19	4.02	4.04	3.85	3.88	492050
2015-11-20	3.91	3.96	3.79	3.83	822642
2015-11-23	3.84	3.87	3.76	3.81	734772
2015-11-24	3.79	3.85	3.75	3.79	882602
2015-11-25	3.81	3.92	3.76	3.90	368210
2015-11-27	3.89	3.90	3.81	3.84	177543
2015-11-30	3.86	3.92	3.75	3.75	783722
2015-12-01	3.78	3.86	3.69	3.70	811031
2015-12-02	3.69	3.77	3.50	3.57	931190
2015-12-03	3.59	3.71	3.45	3.45	781097
2015-12-04	3.44	3.56	3.38	3.45	886615
2015-12-07	3.46	3.46	3.06	3.16	1944168
2015-12-08	3.08	3.16	3.05	3.07	707164
2015-12-09	3.03	3.16	3.02	3.07	774500
2015-12-10	3.07	3.46	3.05	3.35	2280521
2015-12-11	3.32	3.37	3.15	3.17	1587969
2015-12-14	3.16	3.20	3.01	3.06	1547372
2015-12-15	3.05	3.28	3.05	3.18	1260223
2015-12-16	3.20	3.35	3.01	3.17	2032196
2015-12-17	3.19	3.25	3.08	3.13	1120796
2015-12-18	3.11	3.32	3.05	3.20	18512803
2015-12-21	3.26	3.54	3.20	3.42	1621465
2015-12-22	3.43	3.51	3.33	3.50	1036450
2015-12-23	3.54	3.55	3.37	3.38	922196
2015-12-24	3.40	3.59	3.39	3.57	449919
2015-12-28	3.56	3.57	3.44	3.47	810481
2015-12-29	3.54	3.54	3.38	3.40	1100234
2015-12-30	3.36	3.40	3.27	3.28	1044759
2015-12-31	3.30	3.31	3.24	3.25	731957
2016-01-04	3.13	3.23	3.10	3.19	953221
2016-01-05	3.22	3.22	3.11	3.12	711666
2016-01-06	3.09	3.16	3.06	3.13	640758
2016-01-07	3.06	3.11	3.01	3.11	2156641
2016-01-08	3.13	3.18	2.97	2.99	1357818
2016-01-11	2.99	3.01	2.93	2.97	894821
2016-01-12	2.99	3.01	2.81	2.89	1141670
2016-01-13	2.91	2.95	2.71	2.73	1044051
2016-01-14	2.73	2.76	2.64	2.68	1989514
2016-01-15	2.59	2.63	2.49	2.56	1439195
2016-01-19	2.62	2.62	2.38	2.40	1952898
2016-01-20	2.35	2.36	2.13	2.20	2757554
2016-01-21	2.18	2.33	2.18	2.20	1347976
2016-01-22	2.24	2.32	2.20	2.30	1605648
2016-01-25	2.30	2.30	2.06	2.08	1369136
2016-01-26	2.12	2.19	2.06	2.16	1717142
2016-01-27	2.13	2.31	2.12	2.26	1548886
2016-01-28	2.30	2.40	2.28	2.30	999470
2016-01-29	2.20	2.60	2.15	2.60	3040411
2016-02-01	2.49	2.52	2.35	2.50	1002174
2016-02-02	2.42	2.52	2.38	2.51	1909344
2016-02-03	2.52	2.52	2.37	2.47	1582387
2016-02-04	2.44	2.64	2.44	2.53	824151
2016-02-05	2.57	2.63	2.45	2.45	741457
2016-02-08	2.39	2.40	2.31	2.38	1327037
2016-02-09	2.31	2.33	2.23	2.29	730694
2016-02-10	2.30	2.36	2.22	2.23	549962
2016-02-11	2.18	2.22	2.09	2.19	872658
2016-02-12	2.22	2.43	2.22	2.43	1925858
2016-02-16	2.37	2.58	2.37	2.58	792408
2016-02-17	2.58	2.69	2.51	2.55	685795
2016-02-18	2.56	2.58	2.44	2.45	678861
2016-02-19	2.43	2.50	2.41	2.44	238285
2016-02-22	2.47	2.56	2.46	2.56	758101
2016-02-23	2.52	2.53	2.30	2.35	745429
2016-02-24	2.30	2.36	2.22	2.31	746241
2016-02-25	2.36	2.38	2.27	2.38	580789
2016-02-26	2.41	2.56	2.41	2.56	577719
2016-02-29	2.59	2.71	2.50	2.68	1400118
2016-03-01	2.69	2.86	2.65	2.81	1119643
2016-03-02	2.87	2.96	2.72	2.96	1083860
2016-03-03	2.98	2.99	2.88	2.97	950918
2016-03-04	3.02	3.02	2.82	2.88	1350670
2016-03-07	2.82	3.02	2.82	3.01	1343601
2016-03-08	2.96	2.96	2.70	2.86	792984
2016-03-09	2.90	2.94	2.73	2.77	472538
2016-03-10	2.76	2.85	2.75	2.83	1215888
2016-03-11	2.87	3.03	2.83	3.01	900871
2016-03-14	3.01	3.03	2.90	3.01	571616
2016-03-15	2.98	3.05	2.83	3.00	841248
2016-03-16	3.00	3.04	2.82	2.85	357120
2016-03-17	2.91	2.98	2.76	2.97	620379
2016-03-18	3.00	3.17	2.95	3.15	1521791
2016-03-21	3.14	3.20	2.93	2.94	478968
2016-03-22	2.93	2.96	2.83	2.95	334637
2016-03-23	2.95	2.96	2.75	2.75	429092
2016-03-24	2.75	2.80	2.65	2.69	654855
2016-03-28	2.78	2.85	2.70	2.77	440326
2016-03-29	2.71	2.82	2.64	2.80	537611
2016-03-30	2.83	2.96	2.80	2.92	1070705
2016-03-31	2.91	2.93	2.85	2.92	482277
2016-04-01	2.88	2.93	2.80	2.89	422217
2016-04-04	2.89	2.91	2.77	2.78	390761
2016-04-05	2.77	2.79	2.65	2.70	731722
2016-04-06	2.70	2.76	2.64	2.72	400731
2016-04-07	2.68	2.75	2.52	2.55	2069507
2016-04-08	2.68	2.76	2.60	2.66	620422
2016-04-11	2.70	2.90	2.70	2.83	614843
2016-04-12	2.84	2.91	2.78	2.84	459808
2016-04-13	2.89	3.00	2.89	2.95	1286161
2016-04-14	2.95	3.10	2.94	3.07	638641
2016-04-15	3.05	3.16	3.05	3.14	486755
2016-04-18	3.12	3.25	3.11	3.19	585507
2016-04-19	3.22	3.25	3.16	3.19	478120
2016-04-20	3.19	3.30	3.18	3.25	661477
2016-04-21	3.30	3.34	3.24	3.33	557112
2016-04-22	3.37	3.51	3.34	3.46	990856
2016-04-25	3.46	3.55	3.38	3.53	673074
2016-04-26	3.61	3.75	3.43	3.74	945106
2016-04-27	3.74	3.87	3.72	3.85	1185623
2016-04-28	3.85	3.98	3.81	3.87	749361
2016-04-29	3.93	3.99	3.83	3.90	1062243
2016-05-02	3.94	3.94	3.80	3.93	845875
2016-05-03	3.90	3.90	3.57	3.65	738440
2016-05-04	3.60	3.77	3.57	3.58	818854
2016-05-05	3.64	3.78	3.57	3.67	543657
2016-05-06	3.62	3.72	3.60	3.72	646651
2016-05-09	3.75	3.75	3.55	3.66	622478
2016-05-10	3.71	3.81	3.67	3.78	358739
2016-05-11	3.78	3.87	3.75	3.84	707688
2016-05-12	3.84	3.88	3.64	3.69	617181
2016-05-13	3.67	3.79	3.58	3.60	341924
2016-05-16	3.60	3.80	3.60	3.80	566818
2016-05-17	3.76	3.89	3.66	3.73	655699
2016-05-18	3.72	3.96	3.70	3.95	974765
2016-05-19	3.91	4.19	3.87	4.08	1127287
2016-05-20	4.10	4.18	4.06	4.15	560610
2016-05-23	4.20	4.20	4.05	4.18	464291
2016-05-24	4.19	4.32	4.14	4.24	636542
2016-05-25	4.25	4.35	4.20	4.27	413021
2016-05-26	4.31	4.31	4.16	4.25	417394
2016-05-27	4.22	4.28	4.10	4.15	795669
2016-05-31	4.14	4.35	4.14	4.21	1088480
2016-06-01	4.19	4.37	4.10	4.33	797405
2016-06-02	4.35	4.40	4.26	4.38	470692
2016-06-03	4.25	4.30	4.06	4.24	602565
2016-06-06	4.24	4.45	4.23	4.44	542591
2016-06-07	4.44	4.53	4.40	4.48	565626
2016-06-08	4.48	4.62	4.45	4.50	811718
2016-06-09	4.43	4.47	4.29	4.43	921499
2016-06-10	4.35	4.36	4.27	4.33	540329
2016-06-13	4.33	4.37	4.22	4.27	780351
2016-06-14	4.22	4.34	4.00	4.07	811484
2016-06-15	4.10	4.17	4.02	4.04	874647
2016-06-16	4.00	4.01	3.88	4.00	630218
2016-06-17	4.03	4.18	4.03	4.07	1752464
2016-06-20	4.02	4.29	4.02	4.13	727379
2016-06-21	4.17	4.20	4.04	4.19	335509
2016-06-22	4.18	4.27	4.14	4.19	435798
2016-06-23	4.33	4.44	4.30	4.41	555958
2016-06-24	4.01	4.22	3.99	4.13	1586416
2016-06-27	4.10	4.10	3.59	3.60	1060138
2016-06-28	3.67	3.83	3.63	3.83	498851
2016-06-29	3.98	4.00	3.81	3.87	947130
2016-06-30	3.95	4.01	3.81	3.97	1557729
2016-07-01	3.96	4.27	3.94	4.13	1096996
2016-07-05	4.09	4.09	3.83	3.95	571188
2016-07-06	3.91	4.04	3.82	3.92	455976
2016-07-07	3.99	4.10	3.91	4.00	285276
2016-07-08	4.15	4.26	4.13	4.17	679857
2016-07-11	4.25	4.31	4.20	4.28	521153
2016-07-12	4.34	4.42	4.29	4.36	889620
2016-07-13	4.39	4.39	4.26	4.33	570984
2016-07-14	4.45	4.53	4.43	4.46	447487
2016-07-15	4.54	4.55	4.37	4.50	286307
2016-07-18	4.53	4.58	4.47	4.54	258676
2016-07-19	4.54	4.60	4.44	4.45	413184
2016-07-20	4.43	4.54	4.34	4.50	218574
2016-07-21	4.53	4.54	4.42	4.45	290471
2016-07-22	4.43	4.73	4.42	4.69	467020
2016-07-25	4.66	4.71	4.60	4.66	298806
2016-07-26	4.56	4.75	4.49	4.75	492245
2016-07-27	4.75	4.75	4.62	4.65	443723
2016-07-28	4.62	4.68	4.58	4.67	349787
2016-07-29	4.64	4.67	4.53	4.59	449567
2016-08-01	4.58	4.66	4.52	4.54	520766
2016-08-02	4.51	4.58	4.42	4.42	468264
2016-08-03	4.43	4.49	4.29	4.35	798698
2016-08-04	4.32	4.49	4.31	4.42	382444
2016-08-05	4.48	4.70	4.44	4.59	570415
2016-08-08	4.53	4.67	4.45	4.62	482056
2016-08-09	4.60	4.68	4.53	4.53	396846
2016-08-10	4.50	4.59	4.37	4.38	1448516
2016-08-11	4.42	4.43	4.29	4.33	689991
2016-08-12	4.31	4.41	4.30	4.38	730643
2016-08-15	4.32	4.56	4.28	4.56	630219
2016-08-16	4.52	4.66	4.52	4.62	500514
2016-08-17	4.59	4.67	4.56	4.58	417625
2016-08-18	4.58	4.67	4.53	4.61	603071
2016-08-19	4.61	4.66	4.56	4.65	787256
2016-08-22	4.63	4.71	4.55	4.71	243840
2016-08-23	4.71	4.77	4.66	4.69	425655
2016-08-24	4.69	4.74	4.65	4.69	249693
2016-08-25	4.69	4.84	4.63	4.84	380223
2016-08-26	4.86	4.88	4.73	4.87	454379
2016-08-29	4.90	5.01	4.86	4.98	613686
2016-08-30	4.95	5.00	4.88	4.93	247020
2016-08-31	4.94	5.00	4.85	4.90	699378
2016-09-01	4.93	4.98	4.77	4.83	397058
2016-09-02	4.87	5.00	4.80	5.00	376682
2016-09-06	5.00	5.00	4.65	4.77	523589
2016-09-07	4.77	4.87	4.75	4.79	529386
2016-09-08	4.79	4.93	4.79	4.87	368371
2016-09-09	4.84	4.90	4.73	4.75	466310
2016-09-12	4.71	4.79	4.60	4.79	414761
2016-09-13	4.68	4.73	4.52	4.58	445168
2016-09-14	4.56	4.70	4.51	4.58	388660
2016-09-15	4.60	4.68	4.51	4.66	414825
2016-09-16	4.62	4.70	4.54	4.69	1346135
2016-09-19	4.74	4.86	4.68	4.72	366473
2016-09-20	4.80	4.83	4.71	4.80	292385
2016-09-21	4.85	4.88	4.78	4.86	302594
2016-09-22	4.88	5.02	4.84	5.01	488207
2016-09-23	4.93	5.02	4.88	4.96	430674
2016-09-26	4.92	4.96	4.83	4.87	444341
2016-09-27	4.84	4.96	4.79	4.95	432040
2016-09-28	4.94	5.18	4.92	5.17	525819
2016-09-29	5.15	5.20	4.99	5.04	610926
2016-09-30	5.07	5.26	4.99	5.20	938176
2016-10-03	5.14	5.22	5.08	5.14	585396
2016-10-04	5.13	5.33	5.12	5.19	533318
2016-10-05	5.24	5.49	5.21	5.36	817654
2016-10-06	5.36	5.45	5.34	5.44	467221
2016-10-07	5.43	5.43	5.21	5.29	728000
2016-10-10	5.34	5.45	5.34	5.42	356668
2016-10-11	5.42	5.43	5.24	5.31	334715
2016-10-12	5.34	5.39	5.27	5.30	260224
2016-10-13	5.24	5.32	5.06	5.17	484406
2016-10-14	5.28	5.33	5.18	5.29	357289
2016-10-17	5.37	5.39	5.15	5.16	419323
2016-10-18	5.25	5.28	5.17	5.23	353897
2016-10-19	5.25	5.41	5.23	5.35	581657
2016-10-20	5.35	5.38	5.27	5.30	276294
2016-10-21	5.20	5.28	5.19	5.22	391146
2016-10-24	5.34	5.40	5.27	5.30	813948
2016-10-25	5.47	5.54	5.08	5.43	585947
2016-10-26	5.43	5.45	5.32	5.38	800251
2016-10-27	5.43	5.48	5.28	5.28	1607383
2016-10-28	5.26	5.32	5.15	5.16	720322
2016-10-31	5.16	5.19	5.08	5.13	1198482
2016-11-01	5.16	5.21	4.95	5.04	809791
2016-11-02	4.99	5.04	4.78	4.80	648348
2016-11-03	4.84	4.94	4.82	4.91	678356
2016-11-04	4.92	5.06	4.85	4.91	903840
2016-11-07	5.09	5.20	5.05	5.18	595701
2016-11-08	5.11	5.21	5.07	5.14	512327
2016-11-09	5.31	5.45	5.15	5.38	1882858
2016-11-10	5.50	6.23	5.42	6.10	2409664
2016-11-11	6.09	6.13	5.95	6.10	1712978
2016-11-14	6.24	6.45	6.18	6.36	1641449
2016-11-15	6.17	6.48	6.01	6.47	692001
2016-11-16	6.41	6.46	6.21	6.29	874218
2016-11-17	6.30	6.51	6.29	6.43	606645
2016-11-18	6.40	6.60	6.40	6.59	829541
2016-11-21	6.67	6.69	6.35	6.44	562189
2016-11-22	6.55	6.64	6.40	6.58	1268473
2016-11-23	6.59	6.84	6.54	6.66	1091948
2016-11-25	6.63	6.63	6.38	6.47	396437
2016-11-28	6.42	6.48	6.24	6.27	736423
2016-11-29	6.36	6.48	6.25	6.37	549468
2016-11-30	5.90	6.04	5.85	5.92	12511113
2016-12-01	5.94	6.08	5.88	5.99	4241517
2016-12-02	5.96	6.05	5.89	5.96	3128876
2016-12-05	6.07	6.15	5.94	5.95	3185483
2016-12-06	6.02	6.11	5.98	6.00	3145626
2016-12-07	6.06	6.07	5.94	6.02	2440501
2016-12-08	6.04	6.27	6.00	6.18	2169146
2016-12-09	6.24	6.49	6.18	6.45	3107044
2016-12-12	6.38	6.46	6.27	6.34	1797903
2016-12-13	6.41	6.42	6.26	6.29	1769438
2016-12-14	6.21	6.46	6.17	6.25	1281866
2016-12-15	6.30	6.58	6.27	6.50	1753167
2016-12-16	6.55	6.62	6.40	6.55	6214406
2016-12-19	6.40	6.57	6.38	6.55	1309871
2016-12-20	6.56	6.95	6.55	6.93	1909461
2016-12-21	6.93	6.93	6.77	6.83	777612
2016-12-22	6.83	6.94	6.80	6.86	753671
2016-12-23	6.84	6.95	6.82	6.90	444608
2016-12-27	6.90	6.98	6.90	6.94	623179
2016-12-28	6.98	7.05	6.78	6.91	964565
2016-12-29	6.89	6.95	6.59	6.70	896974
2016-12-30	6.72	6.74	6.60	6.61	1276694
2017-01-03	6.71	6.89	6.61	6.73	1131659
2017-01-04	6.76	6.92	6.71	6.91	928037
2017-01-05	6.95	6.95	6.61	6.83	915635
2017-01-06	6.87	6.98	6.79	6.83	869900
2017-01-09	6.77	6.88	6.65	6.74	929221
2017-01-10	6.73	7.00	6.72	7.00	1461692
2017-01-11	6.97	7.02	6.78	7.00	1107404
2017-01-12	6.94	6.94	6.62	6.69	1375081
2017-01-13	6.81	6.98	6.72	6.74	1200275
2017-01-17	6.60	6.63	6.40	6.46	781771
2017-01-18	6.47	6.55	6.31	6.54	1175245
2017-01-19	6.58	6.61	6.40	6.46	689593
2017-01-20	6.46	6.66	6.46	6.62	788078
2017-01-23	6.55	6.68	6.49	6.54	634224
2017-01-24	6.60	6.76	6.51	6.69	974887
2017-01-25	6.83	6.95	6.76	6.88	861259
2017-01-26	6.87	7.02	6.80	6.91	960398
2017-01-27	6.99	7.00	6.71	6.73	1203642
2017-01-30	6.63	6.67	6.48	6.62	1131325
2017-01-31	6.61	6.75	6.56	6.72	950548
2017-02-01	6.80	6.96	6.75	6.86	1224225
2017-02-02	6.37	6.47	6.25	6.44	17165710
2017-02-03	6.54	6.61	6.43	6.59	3790954
2017-02-06	6.52	6.77	6.52	6.60	3280397
2017-02-07	6.67	6.74	6.55	6.64	2738970
2017-02-08	6.52	6.65	6.39	6.63	1780578
2017-02-09	6.67	6.71	6.50	6.65	1766577
2017-02-10	6.68	6.69	6.54	6.62	4099927
2017-02-13	6.73	6.74	6.60	6.66	1992241
2017-02-14	6.62	6.70	6.54	6.56	2643459
2017-02-15	6.58	6.66	6.57	6.60	2237976
2017-02-16	6.59	6.60	6.50	6.55	1209197
2017-02-17	6.51	6.59	6.45	6.55	1220113
2017-02-21	6.60	6.63	6.48	6.54	1272658
2017-02-22	6.51	6.58	6.48	6.51	1548865
2017-02-23	6.54	6.60	6.43	6.59	1837553
2017-02-24	6.43	6.52	6.37	6.48	816812
2017-02-27	6.48	6.56	6.45	6.55	1510216
2017-02-28	6.49	6.52	6.34	6.38	1805231
2017-03-01	6.58	6.60	6.49	6.54	2862196
2017-03-02	6.54	6.54	6.37	6.39	1260687
2017-03-03	6.41	6.45	6.28	6.30	969090
2017-03-06	6.22	6.22	6.12	6.17	1303187
2017-03-07	6.15	6.27	6.12	6.22	1033461
2017-03-08	6.28	6.30	6.15	6.15	1115947
2017-03-09	6.16	6.22	6.05	6.06	1243003
2017-03-10	6.10	6.11	5.87	5.94	1473588
2017-03-13	5.91	6.04	5.91	5.97	1146314
2017-03-14	5.91	5.94	5.71	5.73	1801428
2017-03-15	5.77	5.90	5.70	5.71	1685519
2017-03-16	5.76	5.97	5.75	5.90	1258374
2017-03-17	5.91	6.15	5.88	5.98	6828289
2017-03-20	5.95	5.95	5.78	5.78	941223
2017-03-21	5.83	5.83	5.38	5.41	1992987
2017-03-22	5.34	5.46	5.27	5.39	1586171
2017-03-23	5.38	5.54	5.35	5.46	924394
2017-03-24	5.49	5.54	5.38	5.45	683333
2017-03-27	5.24	5.44	5.24	5.44	986968
2017-03-28	5.40	5.53	5.34	5.48	1146929
2017-03-29	5.43	5.54	5.40	5.49	829987
2017-03-30	5.49	5.72	5.48	5.64	1275924
2017-03-31	5.62	5.70	5.57	5.65	1359879
2017-04-03	5.65	5.70	5.51	5.64	1172286
2017-04-04	5.60	5.72	5.59	5.70	1237911
2017-04-05	5.76	5.84	5.54	5.58	1491623
2017-04-06	5.56	5.70	5.53	5.66	1353584
2017-04-07	5.61	5.65	5.52	5.54	1055511
2017-04-10	5.55	5.61	5.45	5.53	650401
2017-04-11	5.49	5.61	5.45	5.59	1393262
2017-04-12	5.57	5.59	5.48	5.52	1152127
2017-04-13	5.46	5.56	5.32	5.33	1165853
2017-04-17	5.34	5.35	5.23	5.34	1125852
2017-04-18	5.28	5.38	5.26	5.32	750025
2017-04-19	5.41	5.46	5.31	5.31	554656
2017-04-20	5.36	5.45	5.33	5.39	950922
2017-04-21	5.38	5.46	5.36	5.40	789217
2017-04-24	5.59	5.67	5.51	5.51	1127775
2017-04-25	5.49	5.86	5.44	5.82	1944792
2017-04-26	5.85	6.10	5.82	6.06	1183701
2017-04-27	6.07	6.12	5.95	6.01	972801
2017-04-28	5.97	6.06	5.87	5.88	874580
2017-05-01	5.94	6.14	5.88	6.04	1221273
2017-05-02	6.06	6.14	5.99	6.09	1768685
2017-05-03	6.03	6.12	5.95	6.12	2366789
2017-05-04	6.22	6.24	6.01	6.06	1151207
2017-05-05	6.07	6.07	5.95	5.98	559481
2017-05-08	6.02	6.03	5.92	5.98	692553
2017-05-09	5.98	6.04	5.90	5.92	1124450
2017-05-10	5.65	5.83	5.52	5.75	3902048
2017-05-11	5.70	5.80	5.64	5.71	2574652
2017-05-12	5.62	5.72	5.61	5.70	1380226
2017-05-15	5.73	5.75	5.66	5.69	1101296
2017-05-16	5.67	5.72	5.59	5.60	1176029
2017-05-17	5.45	5.53	5.26	5.32	2106555
2017-05-18	5.28	5.41	5.28	5.36	1395587
2017-05-19	5.35	5.47	5.35	5.42	1677692
2017-05-22	5.47	5.47	5.33	5.42	1076713
2017-05-23	5.42	5.56	5.37	5.52	1114433
2017-05-24	5.53	5.55	5.36	5.40	1504441
2017-05-25	5.39	5.47	5.33	5.40	982324
2017-05-26	5.40	5.45	5.36	5.38	1027065
2017-05-30	5.35	5.38	5.26	5.28	965688
2017-05-31	5.29	5.29	5.08	5.19	1355848
2017-06-01	5.21	5.34	5.17	5.33	976386
2017-06-02	5.24	5.42	5.21	5.24	1301602
2017-06-05	5.23	5.53	5.19	5.44	1632234
2017-06-06	5.39	5.39	5.23	5.34	1578295
2017-06-07	5.34	5.37	5.22	5.30	1757139
2017-06-08	5.30	5.68	5.24	5.48	2973164
2017-06-09	5.52	5.76	5.52	5.74	1886675
2017-06-12	5.75	5.93	5.68	5.78	1386002
2017-06-13	5.88	5.89	5.74	5.78	949790
2017-06-14	5.69	5.75	5.55	5.74	957554
2017-06-15	5.68	5.82	5.65	5.71	611967
2017-06-16	5.68	5.77	5.63	5.75	1810533
2017-06-19	5.82	5.88	5.70	5.73	862789
2017-06-20	5.71	5.73	5.65	5.67	679013
2017-06-21	5.66	5.68	5.48	5.48	1168141
2017-06-22	5.48	5.52	5.41	5.50	774261
2017-06-23	5.51	5.55	5.41	5.49	5591128
2017-06-26	5.49	5.55	5.41	5.49	905247
2017-06-27	5.55	5.66	5.47	5.62	1877024
2017-06-28	5.70	5.75	5.60	5.61	3187389
2017-06-29	5.78	5.83	5.69	5.78	1263936
2017-06-30	5.78	5.84	5.69	5.79	891303
2017-07-03	5.82	6.05	5.82	6.02	710674
2017-07-05	6.02	6.03	5.88	5.97	834164
2017-07-06	5.96	6.11	5.93	6.00	1220945
2017-07-07	6.03	6.09	5.91	6.08	731470
2017-07-10	6.05	6.13	6.00	6.01	1265472
2017-07-11	6.04	6.04	5.91	5.98	925372
2017-07-12	5.95	6.07	5.95	6.01	555269
2017-07-13	6.05	6.05	5.92	5.97	598810
2017-07-14	5.84	5.94	5.81	5.90	566197
2017-07-17	5.90	5.95	5.81	5.92	764429
2017-07-18	5.86	5.94	5.80	5.92	633409
2017-07-19	5.95	6.01	5.88	5.99	624034
2017-07-20	6.00	6.01	5.88	5.94	406501
2017-07-21	5.99	6.05	5.79	5.79	1030626
2017-07-24	5.80	5.86	5.77	5.85	989448
2017-07-25	5.96	6.06	5.94	5.99	640741
2017-07-26	5.99	6.00	5.77	5.80	623488
2017-07-27	5.83	5.92	5.79	5.86	534760
2017-07-28	6.06	6.06	5.89	6.02	945084
2017-07-31	6.08	6.08	5.85	5.86	671689
2017-08-01	5.92	6.04	5.88	5.89	871451
2017-08-02	5.91	5.98	5.86	5.94	583299
2017-08-03	5.71	5.93	5.70	5.82	12065337
2017-08-04	5.86	5.92	5.83	5.86	3080566
2017-08-07	5.86	5.90	5.81	5.81	1357506
2017-08-08	5.77	5.88	5.73	5.74	1632848
2017-08-09	5.65	5.74	5.61	5.71	1960744
2017-08-10	5.54	5.66	5.54	5.58	2104371
2017-08-11	5.56	5.66	5.56	5.61	1769919
2017-08-14	5.68	5.76	5.63	5.73	912821
2017-08-15	5.80	5.80	5.66	5.69	819136
2017-08-16	5.72	5.72	5.60	5.63	634100
2017-08-17	5.61	5.66	5.44	5.45	957162
2017-08-18	5.39	5.52	5.33	5.50	1040575
2017-08-21	5.47	5.51	5.44	5.46	559702
2017-08-22	5.52	5.58	5.50	5.53	513452
2017-08-23	5.45	5.61	5.44	5.54	597662
2017-08-24	5.58	5.68	5.54	5.67	932648
2017-08-25	5.70	5.78	5.70	5.72	952009
2017-08-28	5.72	5.73	5.60	5.67	782750
2017-08-29	5.54	5.67	5.53	5.64	846028
2017-08-30	5.63	5.71	5.61	5.69	627058
2017-08-31	5.73	5.75	5.67	5.68	890992
2017-09-01	5.70	5.79	5.69	5.74	698500
2017-09-05	5.70	5.71	5.37	5.37	1471003
2017-09-06	5.39	5.56	5.39	5.49	1276668
2017-09-07	5.48	5.49	5.30	5.42	1219619
2017-09-08	5.41	5.50	5.35	5.40	866060
2017-09-11	5.54	5.70	5.48	5.59	878354
2017-09-12	5.61	5.71	5.60	5.69	861395
2017-09-13	5.68	5.77	5.68	5.72	1067626
2017-09-14	5.73	5.77	5.67	5.69	921458
2017-09-15	5.69	5.76	5.63	5.73	4375346
2017-09-18	5.73	5.74	5.51	5.55	1913251
2017-09-19	5.58	5.71	5.54	5.58	2088451
2017-09-20	5.53	5.64	5.45	5.51	1701261
2017-09-21	5.48	5.62	5.48	5.57	1067559
2017-09-22	5.53	5.61	5.51	5.52	1204269
2017-09-25	5.55	5.69	5.50	5.52	2388873
2017-09-26	5.53	5.58	5.46	5.50	2304209
2017-09-27	5.60	5.61	4.91	4.97	4635612
2017-09-28	5.04	5.25	4.98	5.18	2577855
2017-09-29	5.17	5.27	5.11	5.12	2050443
2017-10-02	5.12	5.24	5.09	5.13	3391503
2017-10-03	5.13	5.18	5.04	5.09	3850194
2017-10-04	5.08	5.13	4.96	4.98	2389917
2017-10-05	5.01	5.15	4.96	5.13	4404831
2017-10-06	5.13	5.27	5.13	5.23	1490459
2017-10-09	5.20	5.20	5.06	5.14	27696415
2017-10-10	5.13	5.15	5.04	5.05	1276360
2017-10-11	5.04	5.06	4.82	4.95	2124344
2017-10-12	4.95	4.99	4.72	4.78	2319842
2017-10-13	4.72	4.81	4.65	4.66	1385200
2017-10-16	4.66	4.87	4.66	4.81	1244277
2017-10-17	4.85	4.94	4.73	4.77	1692806
2017-10-18	4.77	4.91	4.75	4.83	1172329
2017-10-19	4.80	4.83	4.71	4.79	824094
2017-10-20	4.82	4.87	4.80	4.80	951735
2017-10-23	4.82	4.86	4.70	4.71	1323715
2017-10-24	4.73	4.79	4.71	4.75	693419
2017-10-25	4.75	5.04	4.75	5.04	1360450
2017-10-26	5.02	5.19	4.99	5.18	1735292
2017-10-27	5.14	5.21	5.07	5.18	1622117
2017-10-30	5.16	5.21	4.91	4.93	1524718
2017-10-31	4.94	5.26	4.94	5.15	2285903
2017-11-01	5.17	5.19	4.99	5.00	881506
2017-11-02	4.99	5.14	4.96	5.12	911379
2017-11-03	5.12	5.16	5.08	5.15	982025
2017-11-06	5.12	5.19	5.10	5.15	1253444
2017-11-07	5.18	5.30	4.97	4.99	1196370
2017-11-08	4.93	4.94	4.66	4.75	3245306
2017-11-09	4.75	4.79	4.61	4.71	1713361
2017-11-10	4.72	4.85	4.69	4.77	1373978
2017-11-13	4.68	4.74	4.61	4.70	2092543
2017-11-14	4.64	4.77	4.48	4.75	3039386
2017-11-15	4.67	4.86	4.65	4.84	3683474
2017-11-16	4.87	4.91	4.72	4.84	2679694
2017-11-17	4.77	4.98	4.64	4.91	3110349
2017-11-20	4.91	4.92	4.77	4.83	1877724
2017-11-21	4.82	5.00	4.79	4.96	2557594
2017-11-22	4.99	5.05	4.96	5.00	1062998
2017-11-24	5.00	5.01	4.88	4.93	549096
2017-11-27	4.93	4.99	4.80	4.89	1621281
2017-11-28	4.93	5.18	4.90	5.17	1809665
2017-11-29	5.24	5.30	5.11	5.14	2082266
2017-11-30	5.19	5.19	4.97	4.98	3555193
2017-12-01	5.01	5.09	4.79	5.08	1843466
2017-12-04	5.19	5.30	4.99	5.03	3067138
2017-12-05	5.04	5.08	4.96	5.00	1754408
2017-12-06	4.99	5.06	4.96	5.04	1739670
2017-12-07	5.01	5.10	4.98	5.04	1509650
2017-12-08	5.07	5.15	4.99	5.03	6946734
2017-12-11	5.02	5.24	5.00	5.09	1540258
2017-12-12	5.08	5.16	5.05	5.08	2973404
2017-12-13	5.06	5.12	4.94	4.94	2153614
2017-12-14	4.95	5.05	4.85	4.96	3018318
2017-12-15	4.97	5.15	4.84	4.99	12577242
2017-12-18	5.05	5.16	4.93	5.01	2778518
2017-12-19	5.07	5.07	4.85	4.97	3994644
2017-12-20	5.00	5.14	4.93	5.12	2455411
2017-12-21	5.41	5.53	5.24	5.35	4052153
2017-12-22	5.35	5.37	5.20	5.27	1499876
2017-12-26	5.26	5.29	5.14	5.20	924367
2017-12-27	5.19	5.19	5.09	5.11	1584606
2017-12-28	5.15	5.20	5.10	5.14	1371092
2017-12-29	5.18	5.18	5.06	5.10	1723002
2018-01-02	5.13	5.14	5.02	5.07	1866811
2018-01-03	5.08	5.14	5.05	5.08	1104391
2018-01-04	5.11	5.16	5.05	5.13	1485709
2018-01-05	5.13	5.20	5.10	5.13	1368369
2018-01-08	5.11	5.12	5.04	5.11	1619934
2018-01-09	5.16	5.17	5.08	5.12	2106588
2018-01-10	5.13	5.34	5.11	5.22	3228776
2018-01-11	5.27	5.41	5.21	5.38	3211065
2018-01-12	5.43	5.47	5.36	5.40	1688555
2018-01-16	5.42	5.46	5.34	5.38	1265733
2018-01-17	5.36	5.48	5.32	5.46	1386002
2018-01-18	5.44	5.50	5.36	5.41	1081672
2018-01-19	5.38	5.47	5.38	5.46	1445624
2018-01-22	5.41	5.42	5.32	5.39	882867
2018-01-23	5.36	5.69	5.32	5.60	3205944
2018-01-24	5.68	5.75	5.61	5.66	5502085
2018-01-25	5.67	5.75	5.62	5.68	2248843
2018-01-26	5.69	5.72	5.58	5.62	3125330
2018-01-29	5.96	6.05	5.61	5.83	4215159
2018-01-30	5.83	5.96	5.77	5.93	3027165
2018-01-31	5.99	6.08	5.98	6.00	3057045
2018-02-01	5.99	6.16	5.98	6.11	3278780
2018-02-02	6.09	6.18	6.00	6.00	3329007
2018-02-05	5.94	6.14	5.87	5.89	2555249
2018-02-06	5.78	6.05	5.76	6.01	3181095
2018-02-07	5.97	6.05	5.90	5.97	1950211
2018-02-08	6.00	6.00	5.77	5.77	2050593
2018-02-09	5.84	5.90	5.68	5.85	2211877
2018-02-12	5.86	5.92	5.74	5.79	1265933
2018-02-13	5.74	5.84	5.69	5.83	1770442
2018-02-14	5.83	6.04	5.79	6.02	1767112
2018-02-15	6.07	6.16	6.00	6.02	4270292
2018-02-16	6.04	6.28	6.00	6.23	1881577
2018-02-20	6.18	6.26	6.09	6.18	1261608
2018-02-21	6.16	6.24	6.12	6.17	1932599
2018-02-22	6.19	6.27	6.08	6.13	1793937
2018-02-23	6.14	6.24	6.14	6.23	1160369
2018-02-26	6.26	6.29	6.09	6.20	1294088
2018-02-27	6.21	6.24	6.07	6.07	1165811
2018-02-28	6.12	6.17	6.02	6.03	1505598
2018-03-01	6.04	6.20	5.98	6.05	1424284
2018-03-02	5.99	6.17	5.91	6.16	1535787
2018-03-05	6.10	6.25	6.04	6.23	1121831
2018-03-06	6.24	6.38	6.18	6.34	1611462
2018-03-07	6.29	6.44	6.29	6.36	1530402
2018-03-08	6.38	6.44	6.28	6.35	1028190
2018-03-09	6.40	6.47	6.33	6.42	1420235
2018-03-12	6.43	6.49	6.37	6.44	934240
2018-03-13	6.47	6.47	6.37	6.40	1252606
2018-03-14	6.43	6.43	6.25	6.31	1306948
2018-03-15	6.32	6.40	6.26	6.39	1033245
2018-03-16	6.40	6.48	6.35	6.46	3257857
2018-03-19	6.41	6.41	6.18	6.33	1418938
2018-03-20	6.34	6.41	6.22	6.26	1017597
2018-03-21	6.26	6.33	6.21	6.29	1245338
2018-03-22	6.20	6.20	5.99	6.05	1823987
2018-03-23	6.08	6.10	5.78	5.82	1576520
2018-03-26	5.88	6.07	5.87	6.05	1235880
2018-03-27	6.02	6.04	5.83	5.90	2410361
2018-03-28	5.91	5.97	5.82	5.94	1484639
2018-03-29	5.95	6.06	5.94	6.02	1625160
2018-04-02	5.98	6.10	5.93	6.09	2575203
2018-04-03	6.11	6.22	6.02	6.22	2359288
2018-04-04	6.09	6.27	6.08	6.26	1180887
2018-04-05	6.29	6.35	6.22	6.33	1171632
2018-04-06	6.32	6.48	6.22	6.31	3656136
2018-04-09	6.36	6.42	6.23	6.26	1610371
2018-04-10	6.33	6.40	6.23	6.37	1150595
2018-04-11	6.34	6.48	6.32	6.43	1066173
2018-04-12	6.46	6.75	6.45	6.74	1885692
2018-04-13	6.78	6.79	6.61	6.72	1216183
2018-04-16	6.78	6.80	6.61	6.71	720362
2018-04-17	6.72	6.72	6.55	6.61	1498141
2018-04-18	6.61	6.66	6.51	6.51	1198597
2018-04-19	6.55	6.63	6.53	6.60	1362472
2018-04-20	6.61	6.91	6.61	6.85	3010756
2018-04-23	6.91	6.92	6.74	6.81	1406092
2018-04-24	6.86	7.10	6.82	6.99	2196524
2018-04-25	6.99	7.07	6.91	7.04	1689862
2018-04-26	7.02	7.06	6.96	6.98	1753469
2018-04-27	7.10	7.34	7.03	7.33	2504956
2018-04-30	7.34	7.34	7.18	7.22	1615286
2018-05-01	7.24	7.42	7.13	7.42	1700416
2018-05-02	7.43	7.44	7.28	7.32	2676168
2018-05-03	7.29	7.46	7.19	7.39	1900634
2018-05-04	7.33	7.48	7.26	7.42	2513025
2018-05-07	7.45	7.48	7.38	7.41	1071004
2018-05-08	7.45	7.50	7.40	7.48	1614937
2018-05-09	7.51	7.65	7.47	7.54	1426728
2018-05-10	7.53	7.53	7.41	7.45	1430641
2018-05-11	7.44	7.49	7.39	7.45	1104114
2018-05-14	7.47	7.68	7.47	7.62	2423328
2018-05-15	7.65	7.79	7.61	7.76	1467538
2018-05-16	7.77	7.88	7.74	7.85	1896408
2018-05-17	7.83	7.99	7.83	7.93	3371392
2018-05-18	7.94	8.01	7.90	7.91	3487525
2018-05-21	7.98	8.05	7.90	7.98	2160177
2018-05-22	8.00	8.10	7.92	7.93	2024083
2018-05-23	7.90	7.97	7.86	7.94	1905703
2018-05-24	7.90	7.97	7.83	7.91	1436955
2018-05-25	7.86	7.94	7.83	7.87	1191478
2018-05-29	7.78	7.82	7.61	7.72	2260169
2018-05-30	7.82	7.86	7.64	7.67	2172882
2018-05-31	7.66	7.89	7.65	7.75	2922896
2018-06-01	7.86	7.98	7.81	7.86	1802375
2018-06-04	7.86	7.91	7.80	7.89	1455407
2018-06-05	7.88	7.97	7.85	7.95	1503901
2018-06-06	7.94	8.10	7.94	8.08	1292306
2018-06-07	8.09	8.13	7.96	8.05	1484194
2018-06-08	8.09	8.32	8.05	8.12	1886989
2018-06-11	8.08	8.11	7.94	7.99	1543221
2018-06-12	8.00	8.05	7.89	7.91	1459152
2018-06-13	7.91	7.96	7.77	7.83	1332967
2018-06-14	7.85	7.85	7.71	7.77	1441538
2018-06-15	7.74	7.82	7.65	7.79	4219728
2018-06-18	7.74	7.85	7.67	7.83	1469178
2018-06-19	7.76	7.95	7.72	7.90	1477315
2018-06-20	7.94	8.06	7.90	8.01	1564244
2018-06-21	8.00	8.01	7.81	7.87	1495971
2018-06-22	7.92	7.96	7.83	7.86	3799081
2018-06-25	7.80	7.85	7.62	7.77	1236191
2018-06-26	7.81	7.81	7.69	7.77	1114511
2018-06-27	7.73	7.80	7.61	7.69	1234160
2018-06-28	7.68	7.83	7.68	7.79	1251689
2018-06-29	7.86	7.88	7.63	7.65	1391060
2018-07-02	7.60	7.73	7.59	7.73	1156958
2018-07-03	7.73	7.88	7.69	7.82	698561
2018-07-05	7.84	7.96	7.78	7.94	1411565
2018-07-06	7.91	7.99	7.86	7.93	1005771
2018-07-09	7.99	8.09	7.95	8.00	2031191
2018-07-10	8.01	8.12	7.91	7.97	1958609
2018-07-11	7.95	8.04	7.94	7.98	1683891
2018-07-12	8.03	8.03	7.69	7.87	1353197
2018-07-13	7.81	7.82	7.72	7.77	1395585
2018-07-16	7.84	7.96	7.83	7.89	1029534
2018-07-17	7.93	7.97	7.85	7.88	1204274
2018-07-18	7.89	8.02	7.87	7.96	1726124
2018-07-19	7.94	7.96	7.77	7.87	3263929
2018-07-20	7.90	8.22	7.90	8.09	2752998
2018-07-23	8.10	8.41	8.06	8.30	1831085
2018-07-24	8.32	8.37	8.19	8.31	2024989
2018-07-25	8.29	8.34	8.05	8.15	1706024
2018-07-26	8.39	8.41	8.23	8.33	2575016
2018-07-27	8.35	8.44	8.23	8.34	1152606
2018-07-30	8.35	8.41	8.21	8.21	1462842
2018-07-31	8.17	8.24	8.07	8.22	1450147
2018-08-01	8.25	8.37	8.25	8.35	1871714
2018-08-02	8.34	8.42	8.32	8.42	1226978
2018-08-03	8.38	8.41	8.29	8.36	1200298
2018-08-06	8.37	8.43	8.30	8.34	584067
2018-08-07	8.35	8.38	8.32	8.35	608983
2018-08-08	8.37	8.41	8.33	8.35	879695
2018-08-09	8.36	8.51	8.35	8.44	1772090
2018-08-10	8.35	8.53	8.35	8.47	1017879
2018-08-13	8.46	8.57	8.41	8.50	1951433
2018-08-14	8.51	8.82	8.45	8.78	7225710
2018-08-15	8.76	8.92	8.60	8.63	1634090
2018-08-16	8.64	8.79	8.63	8.74	1427172
2018-08-17	8.73	8.84	8.73	8.79	1254630
2018-08-20	8.81	8.83	8.69	8.77	710002
2018-08-21	8.77	8.90	8.76	8.89	1542143
2018-08-22	8.89	9.00	8.84	9.00	1879029
2018-08-23	9.00	9.05	8.92	8.99	1783837
2018-08-24	8.99	9.06	8.91	9.06	1214149
2018-08-27	9.07	9.14	8.99	9.02	1543889
2018-08-28	9.04	9.05	8.83	8.86	1461730
2018-08-29	8.87	8.87	8.66	8.74	1341812
2018-08-30	8.71	8.80	8.65	8.69	1255586
2018-08-31	8.66	8.76	8.65	8.75	1069125
2018-09-04	8.75	8.80	8.61	8.72	1947967
2018-09-05	8.71	8.79	8.65	8.74	1577050
2018-09-06	8.74	8.77	8.43	8.50	2063802
2018-09-07	8.49	8.55	8.40	8.50	1589019
2018-09-10	8.50	8.55	8.32	8.38	1801742
2018-09-11	8.40	8.63	8.40	8.57	1337431
2018-09-12	8.55	8.59	8.45	8.58	1415028
2018-09-13	8.59	8.65	8.49	8.52	921055
2018-09-14	8.52	8.63	8.51	8.54	1214276
2018-09-17	8.53	8.58	8.32	8.35	1801633
2018-09-18	8.35	8.53	8.35	8.49	1291818
2018-09-19	8.51	8.65	8.51	8.62	1676629
2018-09-20	9.13	9.15	8.95	9.04	10776482
2018-09-21	9.00	9.27	8.99	9.17	12731554
2018-09-24	9.14	9.25	8.86	8.93	3111264
2018-09-25	9.02	9.13	8.96	9.01	2572151
2018-09-26	9.03	9.05	8.96	8.97	1505861
2018-09-27	8.94	9.09	8.88	9.04	1773686
2018-09-28	9.04	9.16	9.01	9.10	1744546
2018-10-01	9.17	9.21	9.02	9.03	1974815
2018-10-02	9.03	9.11	8.84	8.89	1441911
2018-10-03	9.03	9.15	8.89	9.15	2311162
2018-10-04	9.16	9.26	9.00	9.03	1430396
2018-10-05	9.07	9.07	8.88	8.96	1039590
2018-10-08	8.96	9.19	8.92	9.14	1366493
2018-10-09	9.10	9.26	9.10	9.24	2582274
2018-10-10	9.26	9.31	9.08	9.10	2311759
2018-10-11	9.01	9.11	8.93	9.01	2925662
2018-10-12	9.09	9.13	8.51	8.71	2307429
2018-10-15	8.72	8.90	8.68	8.83	1207620
2018-10-16	8.87	8.99	8.69	8.98	898047
2018-10-17	8.93	9.15	8.87	9.08	920062
2018-10-18	9.03	9.15	8.94	8.98	856512
2018-10-19	8.95	9.38	8.87	9.18	1845639
2018-10-22	9.23	9.31	9.01	9.09	1086740
2018-10-23	8.97	9.26	8.96	9.15	2461723
2018-10-24	9.13	9.26	8.91	8.91	2996313
2018-10-25	8.82	9.02	8.39	8.95	3840098
2018-10-26	8.94	9.17	8.66	9.16	2584396
2018-10-29	9.33	9.38	8.82	9.00	1903554
2018-10-30	8.97	9.15	8.94	9.13	3508032
2018-10-31	9.24	9.37	9.19	9.23	2243087
2018-11-01	9.27	9.34	9.10	9.24	2464850
2018-11-02	9.29	9.44	9.22	9.33	2264728
2018-11-05	9.31	9.40	9.20	9.27	1572671
2018-11-06	9.28	9.44	9.24	9.43	1870823
2018-11-07	9.48	9.65	9.42	9.48	5094441
2018-11-08	9.46	9.68	9.45	9.61	1456752
2018-11-09	9.57	9.65	9.40	9.53	923882
2018-11-12	9.53	9.53	9.25	9.26	1692120
2018-11-13	9.29	9.47	9.28	9.33	1563586
2018-11-14	9.40	9.42	8.96	9.16	1659769
2018-11-15	9.13	9.57	9.07	9.57	1875542
2018-11-16	9.49	9.58	9.30	9.30	4524911
2018-11-19	9.29	9.31	9.03	9.17	3211875
2018-11-20	9.11	9.14	8.67	8.70	1699803
2018-11-21	8.71	8.95	8.55	8.83	932397
2018-11-23	8.74	8.87	8.73	8.82	496923
2018-11-26	8.89	9.10	8.89	8.94	1128575
2018-11-27	8.91	9.02	8.78	8.86	1206827
2018-11-28	8.88	9.13	8.75	8.99	4494215
2018-11-29	8.92	9.02	8.81	8.96	1163836
2018-11-30	8.91	9.09	8.90	9.05	1770001
2018-12-03	9.19	9.19	8.94	9.07	1163257
2018-12-04	9.02	9.06	8.49	8.66	2613926
2018-12-06	8.50	8.65	8.36	8.65	2041711
2018-12-07	8.68	8.82	8.60	8.71	1367415
2018-12-10	8.68	8.74	8.52	8.70	2012992
2018-12-11	8.82	8.98	8.80	8.86	1401415
2018-12-12	8.96	9.10	8.83	9.01	1621902
2018-12-13	9.03	9.04	8.70	8.82	1506101
2018-12-14	8.68	8.86	8.54	8.64	1923106
2018-12-17	8.61	8.69	8.31	8.36	2356610
2018-12-18	8.40	8.53	8.23	8.29	1709513
2018-12-19	8.31	8.40	7.95	8.04	3356194
2018-12-20	8.00	8.33	7.98	8.26	2782703
2018-12-21	8.27	8.34	7.93	8.12	8252455
2018-12-24	8.05	8.18	8.01	8.03	858801
2018-12-26	8.03	8.43	7.91	8.42	2093012
2018-12-27	8.26	8.41	7.96	8.36	1861010
2018-12-28	8.36	8.66	8.33	8.50	1010231
2018-12-31	8.59	8.64	8.20	8.60	2260253
2019-01-02	8.47	8.70	8.32	8.54	1631509
2019-01-03	8.51	8.59	8.30	8.43	1367952
2019-01-04	8.49	8.74	8.48	8.69	1758271
2019-01-07	8.67	8.81	8.61	8.80	1097862
2019-01-08	8.87	8.92	8.75	8.91	1368831
2019-01-09	8.97	9.04	8.81	9.03	2117052
2019-01-10	9.02	9.04	8.82	8.94	905915
2019-01-11	8.87	8.92	8.80	8.89	1016999
2019-01-14	8.85	9.04	8.82	8.96	995875
2019-01-15	8.95	9.15	8.83	9.13	1309761
2019-01-16	9.20	9.37	9.14	9.37	1697961
2019-01-17	9.34	9.44	9.29	9.41	1836653
2019-01-18	9.43	9.53	9.32	9.50	1493547
2019-01-22	9.45	9.60	9.31	9.40	1119949
2019-01-23	9.39	9.56	9.36	9.41	1233344
2019-01-24	9.37	9.65	9.37	9.64	943769
2019-01-25	9.71	9.86	9.60	9.74	1052885
2019-01-28	9.70	9.97	9.68	9.95	1236266
2019-01-29	9.83	10.51	9.70	10.38	2709587
2019-01-30	10.52	10.73	10.32	10.65	3822779
2019-01-31	10.70	10.80	10.45	10.65	2379822
2019-02-01	10.69	10.83	10.49	10.56	1860922
2019-02-04	10.59	10.76	10.58	10.70	1271351
2019-02-05	10.77	10.81	10.59	10.61	1266291
2019-02-06	10.61	10.69	10.57	10.68	1306545
2019-02-07	10.73	10.77	10.58	10.71	1102175
2019-02-08	10.68	10.73	10.57	10.67	524788
2019-02-11	10.71	10.99	10.68	10.97	1070980
2019-02-12	11.06	11.24	11.02	11.19	1285125
2019-02-13	11.22	11.31	11.13	11.20	1282028
2019-02-14	11.20	11.30	11.08	11.15	1225834
2019-02-15	11.25	11.31	11.08	11.15	2805582
2019-02-19	11.06	11.38	11.06	11.36	2006177
2019-02-20	11.38	11.59	11.36	11.53	1363669
2019-02-21	11.52	11.56	11.33	11.46	730371
2019-02-22	11.45	11.58	11.39	11.58	1104460
2019-02-25	11.71	11.74	11.32	11.34	939078
2019-02-26	11.35	11.39	11.22	11.20	682061
2019-02-27	11.23	11.46	11.16	11.41	1011891
2019-02-28	11.42	11.59	11.40	11.51	901734
2019-03-01	11.59	11.64	11.44	11.51	879027
2019-03-04	11.57	11.60	11.38	11.43	1025286
2019-03-05	11.41	11.42	11.25	11.34	987202
2019-03-06	11.32	11.37	10.96	11.05	1683665
2019-03-07	11.00	11.08	10.71	10.85	1379210
2019-03-08	10.78	11.04	10.75	10.95	1080834
2019-03-11	11.01	11.30	10.94	11.27	1505350
2019-03-12	11.26	11.44	11.21	11.42	1374554
2019-03-13	11.48	11.54	11.36	11.38	1922582
2019-03-14	11.38	11.57	11.33	11.53	1107319
2019-03-15	11.56	11.60	11.32	11.39	5275888
2019-03-18	11.40	11.63	11.39	11.60	1122355
2019-03-19	11.66	11.69	11.34	11.34	1366505
2019-03-20	11.32	11.48	11.05	11.05	1518196
2019-03-21	11.01	11.23	10.94	11.16	1424310
2019-03-22	11.04	11.09	10.69	10.76	1933378
2019-03-25	10.76	10.94	10.70	10.80	1040684
2019-03-26	10.87	11.13	10.87	11.10	1264735
2019-03-27	11.11	11.25	11.02	11.14	1392671
2019-03-28	11.15	11.35	11.07	11.34	1091581
2019-03-29	11.42	11.50	11.27	11.46	2800766
2019-04-01	11.55	11.77	11.52	11.74	1531064
2019-04-02	11.69	11.77	11.60	11.77	1641116
2019-04-03	11.89	11.94	11.59	11.64	1740237
2019-04-04	11.65	11.82	11.58	11.79	1095906
2019-04-05	11.81	11.84	11.54	11.58	1535365
2019-04-08	11.51	11.59	11.41	11.45	1895376
2019-04-09	11.44	11.47	11.29	11.35	1199517
2019-04-10	11.34	11.51	11.24	11.47	1161179
2019-04-11	11.50	11.59	11.39	11.45	1066150
2019-04-12	11.56	11.68	11.46	11.62	1018630
2019-04-15	11.62	11.67	11.41	11.46	827744
2019-04-16	11.49	11.67	11.44	11.63	1202815
2019-04-17	11.64	11.68	11.42	11.44	1077660
2019-04-18	11.41	11.61	11.32	11.43	1007685
2019-04-22	11.41	11.47	11.29	11.32	1052098
2019-04-23	11.30	11.65	11.30	11.56	1360009
2019-04-24	11.28	11.50	10.92	11.14	2236017
2019-04-25	11.14	11.23	11.03	11.12	1151825
2019-04-26	11.11	11.30	11.11	11.28	838742
2019-04-29	11.32	11.56	11.32	11.46	1017787
2019-04-30	11.45	11.60	11.28	11.30	1595083
2019-05-01	11.30	11.36	11.09	11.21	6743658
2019-05-02	11.22	11.54	11.22	11.37	2213730
2019-05-03	11.45	11.58	11.44	11.55	777989
2019-05-06	11.34	11.61	11.31	11.58	1139571
2019-05-07	11.46	11.48	11.03	11.12	1708930
2019-05-08	11.10	11.18	11.00	11.03	913765
2019-05-09	10.91	11.05	10.79	11.03	731336
2019-05-10	10.94	11.03	10.72	11.01	1155406
2019-05-13	10.79	10.87	10.51	10.56	1196370
2019-05-14	10.55	10.82	10.52	10.69	4978954
2019-05-15	10.53	10.66	10.39	10.50	2054380
2019-05-16	10.60	10.82	10.59	10.67	2203171
2019-05-17	10.52	10.74	10.46	10.47	1528051
2019-05-20	10.39	10.67	10.36	10.42	1924927
2019-05-21	10.45	10.57	10.42	10.44	2592282
2019-05-22	10.43	10.51	10.17	10.29	2323392
2019-05-23	10.16	10.23	9.89	10.01	1773179
2019-05-24	10.04	10.15	9.98	10.12	1288118
2019-05-28	10.09	10.22	10.09	10.08	1137259
2019-05-29	10.05	10.26	9.94	10.20	1059942
2019-05-30	10.23	10.28	10.01	10.13	1020541
2019-05-31	9.96	10.02	9.86	9.96	2653931
2019-06-03	9.95	10.20	9.83	10.10	1761004
2019-06-04	10.28	10.40	10.13	10.27	4698521
2019-06-05	10.24	10.30	9.97	10.09	1378217
2019-06-06	10.11	10.17	9.82	9.85	1660644
2019-06-07	9.84	9.97	9.80	9.87	1196184
2019-06-10	9.93	10.14	9.85	9.91	1360872
2019-06-11	10.00	10.05	9.85	10.05	2845076
2019-06-12	10.01	10.13	9.94	10.02	826107
2019-06-13	10.08	10.14	9.95	10.01	828327
2019-06-14	9.96	10.03	9.85	9.96	682181
2019-06-17	9.97	10.01	9.80	9.84	1474282
2019-06-18	9.90	10.22	9.89	10.07	1096468
2019-06-19	10.07	10.18	9.94	10.01	743964
2019-06-20	10.09	10.15	9.83	10.02	2296168
2019-06-21	9.98	10.13	9.98	10.06	2027470
2019-06-24	10.02	10.16	9.94	10.01	1606395
2019-06-25	9.99	10.02	9.87	10.00	1284066
2019-06-26	10.07	10.22	10.01	10.06	1652818
2019-06-27	10.45	11.02	10.45	10.85	3491969
2019-06-28	10.90	11.19	10.90	11.04	3754161
2019-07-01	11.10	11.17	10.79	10.90	1746742
2019-07-02	10.87	10.94	10.69	10.81	704565
2019-07-03	10.86	10.99	10.73	10.97	557163
2019-07-05	11.02	11.08	10.94	11.04	681517
2019-07-08	10.97	11.11	10.92	11.09	1209479
2019-07-09	11.04	11.08	10.90	11.05	909532
2019-07-10	11.09	11.17	10.98	10.99	1103620
2019-07-11	10.98	11.14	10.88	11.11	1041847
2019-07-12	11.12	11.24	11.07	11.13	866427
2019-07-15	11.13	11.13	10.86	10.91	677750
2019-07-16	10.87	11.05	10.75	11.01	1148702
2019-07-17	10.95	10.95	10.71	10.82	1275764
2019-07-18	10.81	11.05	10.75	11.00	1022171
2019-07-19	10.94	11.18	10.94	10.99	1282244
2019-07-22	10.99	11.04	10.73	10.75	1845143
2019-07-23	10.65	10.83	10.50	10.79	1641175
2019-07-24	10.64	10.71	10.33	10.65	3448438
2019-07-25	10.69	10.92	10.69	10.75	1245344
2019-07-26	10.76	11.00	10.76	10.93	1051606
2019-07-29	10.88	10.93	10.58	10.60	1223780
2019-07-30	10.52	10.86	10.52	10.82	2174473
2019-07-31	10.80	10.97	10.68	10.76	1607171
2019-08-01	10.76	10.89	10.27	10.38	1739433
2019-08-02	10.33	10.35	10.02	10.19	1191649
2019-08-05	9.99	10.01	9.62	9.85	1402496
2019-08-06	9.92	9.95	9.66	9.69	1378190
2019-08-07	9.50	9.69	9.36	9.68	1273038
2019-08-08	9.74	9.99	9.70	9.89	1326940
2019-08-09	9.85	9.95	9.76	9.86	1119764
2019-08-12	9.74	9.77	9.53	9.59	1112459
2019-08-13	9.53	9.93	9.51	9.78	1090197
2019-08-14	9.53	9.58	9.23	9.42	1286181
2019-08-15	9.44	9.51	9.32	9.36	742644
2019-08-16	9.40	9.66	9.40	9.59	2815803
2019-08-19	9.76	9.83	9.67	9.67	746345
2019-08-20	9.58	9.64	9.49	9.55	1166172
2019-08-21	9.62	9.69	9.52	9.59	682702
2019-08-22	9.65	9.73	9.49	9.66	640925
2019-08-23	9.58	9.69	9.29	9.34	1282598
2019-08-26	9.41	9.50	9.37	9.45	999342
2019-08-27	9.49	9.52	9.19	9.27	1104551
2019-08-28	9.21	9.52	9.20	9.36	905291
2019-08-29	9.43	9.62	9.42	9.54	669549
2019-08-30	9.61	9.62	9.43	9.58	1708835
2019-09-03	9.52	9.54	9.28	9.32	886792
2019-09-04	9.40	9.44	9.28	9.35	683298
2019-09-05	9.53	9.82	9.52	9.60	1160311
2019-09-06	9.61	9.76	9.47	9.50	745839
2019-09-09	9.57	9.78	9.54	9.71	1055158
2019-09-10	9.77	9.92	9.64	9.88	1277523
2019-09-11	9.92	10.14	9.78	10.09	1237470
2019-09-12	10.00	10.21	9.96	10.12	1328540
2019-09-13	10.23	10.36	10.16	10.18	1024334
2019-09-16	10.05	10.28	9.99	10.03	1640481
2019-09-17	9.97	10.05	9.90	10.01	855099
2019-09-18	9.96	10.01	9.80	9.94	1026608
2019-09-19	9.93	10.06	9.87	9.90	939682
2019-09-20	9.91	10.17	9.91	10.05	3029597
2019-09-23	9.95	10.03	9.83	9.95	905239
2019-09-24	9.97	10.04	9.80	9.85	1068918
2019-09-25	9.84	10.12	9.84	10.09	1257951
2019-09-26	10.05	10.09	9.94	9.98	586977
2019-09-27	10.05	10.18	9.89	9.96	955072
2019-09-30	9.97	10.07	9.91	9.98	1832120
2019-10-01	10.08	10.18	9.68	9.75	1032263
2019-10-02	9.63	9.72	9.51	9.64	941247
2019-10-03	9.58	9.65	9.42	9.64	2026368
2019-10-04	9.69	9.97	9.68	9.96	888676
2019-10-07	9.84	10.12	9.84	10.04	1243714
2019-10-08	9.91	10.05	9.66	9.70	1075353
2019-10-09	9.79	9.87	9.74	9.78	692057
2019-10-10	9.86	9.98	9.79	9.94	797228
2019-10-11	10.16	10.32	10.12	10.13	1694107
2019-10-14	10.01	10.17	10.01	10.11	445356
2019-10-15	10.09	10.22	10.08	10.14	1074745
2019-10-16	10.12	10.24	10.08	10.16	694047
2019-10-17	10.23	10.27	10.16	10.23	1256344
2019-10-18	10.20	10.32	10.17	10.24	1265673
2019-10-21	10.34	10.50	10.22	10.25	1284156
2019-10-22	11.02	11.10	10.53	10.56	3111790
2019-10-23	10.78	10.99	10.34	10.51	2372757
2019-10-24	10.56	10.59	10.32	10.35	1722783
2019-10-25	10.44	10.97	10.42	10.78	1383416
2019-10-28	10.86	10.92	10.71	10.87	1389297
2019-10-29	10.79	10.95	10.79	10.86	934372
2019-10-30	10.85	10.90	10.68	10.77	1674450
2019-10-31	10.66	10.70	10.44	10.52	1550843
2019-11-01	10.66	10.67	10.55	10.64	859001
2019-11-04	10.77	10.80	10.55	10.68	1125870
2019-11-05	10.77	10.85	10.70	10.72	1063280
2019-11-06	10.72	10.78	10.58	10.76	816458
2019-11-07	10.92	10.94	10.75	10.77	997205
2019-11-08	10.77	10.78	10.62	10.70	859683
2019-11-11	10.61	10.74	10.61	10.66	546670
2019-11-12	10.65	10.78	10.59	10.74	1163728
2019-11-13	10.62	10.69	10.56	10.61	852774
2019-11-14	10.63	10.64	10.50	10.56	732217
2019-11-15	10.62	10.64	10.47	10.50	735150
2019-11-18	10.47	10.47	10.31	10.42	1011860
2019-11-19	10.52	10.52	10.35	10.44	676561
2019-11-20	10.39	10.47	10.28	10.39	974031
2019-11-21	10.45	10.49	10.29	10.40	543273
2019-11-22	10.42	10.47	10.34	10.35	610333
2019-11-25	10.44	10.73	10.39	10.66	1973770
2019-11-26	10.59	10.63	10.40	10.37	1673400
2019-11-27	10.47	10.59	10.44	10.48	835021
2019-11-29	10.44	10.60	10.40	10.50	714106
2019-12-02	10.59	10.63	10.40	10.41	740713
2019-12-03	10.27	10.27	10.16	10.25	664086
2019-12-04	10.29	10.38	10.22	10.28	855226
2019-12-05	10.36	10.41	10.31	10.35	827117
2019-12-06	10.44	10.56	10.35	10.42	1069199
2019-12-09	10.39	10.53	10.38	10.45	1098781
2019-12-10	10.48	10.57	10.42	10.57	1099666
2019-12-11	10.46	10.51	10.35	10.47	1103090
2019-12-12	10.51	10.73	10.49	10.61	1383912
2019-12-13	10.61	10.68	10.45	10.55	925666
2019-12-16	10.64	10.75	10.64	10.68	1817255
2019-12-17	10.69	11.00	10.64	10.94	2110094
2019-12-18	11.01	11.01	10.70	10.72	1517514
2019-12-19	10.74	10.81	10.67	10.70	1873049
2019-12-20	10.80	10.88	10.72	10.83	2867239
2019-12-23	10.80	10.82	10.56	10.62	1356301
2019-12-24	10.62	10.75	10.62	10.68	447240
2019-12-26	10.70	10.79	10.67	10.72	344704
2019-12-27	10.72	10.75	10.57	10.58	566394
2019-12-30	10.66	10.68	10.58	10.60	948929
2019-12-31	10.58	10.69	10.58	10.59	997592
2020-01-02	10.65	10.67	10.50	10.54	776303
2020-01-03	10.37	10.56	10.36	10.52	1244680
2020-01-06	10.38	10.53	10.34	10.51	892789
2020-01-07	10.52	10.52	10.29	10.30	649152
2020-01-08	10.29	10.57	10.28	10.53	1441363
2020-01-09	10.42	10.62	10.37	10.57	1758687
2020-01-10	10.52	10.54	10.26	10.30	1563064
2020-01-13	10.28	10.33	10.22	10.27	1313618
2020-01-14	10.22	10.28	10.13	10.17	1325183
2020-01-15	10.09	10.33	10.03	10.29	1225620
2020-01-16	10.35	10.50	10.34	10.42	929511
2020-01-17	10.51	10.54	10.37	10.42	962328
2020-01-21	10.31	10.35	10.15	10.16	1313409
2020-01-22	10.20	10.24	10.02	10.12	2074297
2020-01-23	10.13	10.20	10.01	10.17	1778963
2020-01-24	10.15	10.17	9.89	10.01	1644566
2020-01-27	9.77	9.95	9.76	9.87	1424475
2020-01-28	9.89	9.98	9.53	9.65	2607753
2020-01-29	9.62	9.69	9.27	9.29	2286354
2020-01-30	9.19	9.50	9.16	9.48	1709066
2020-01-31	9.43	9.49	9.25	9.27	1733263
2020-02-03	9.35	9.44	9.28	9.34	1190421
2020-02-04	9.53	9.53	9.28	9.30	1030783
2020-02-05	9.44	9.66	9.36	9.59	1489296
2020-02-06	9.70	9.70	9.29	9.34	1241274
2020-02-07	9.26	9.32	9.11	9.14	1325585
2020-02-10	9.12	9.20	9.06	9.17	952503
2020-02-11	9.21	9.42	9.18	9.34	1204039
2020-02-12	9.44	9.45	9.16	9.19	1530855
2020-02-13	9.18	9.27	9.17	9.20	1449374
2020-02-14	9.20	9.33	9.06	9.11	1272048
2020-02-18	9.10	9.17	8.92	9.03	1832695
2020-02-19	9.06	9.37	9.05	9.27	1467071
2020-02-20	9.23	9.35	9.11	9.19	1519873
2020-02-21	9.18	9.18	9.01	9.02	3519537
2020-02-24	8.75	8.79	8.58	8.64	1720065
2020-02-25	8.64	8.66	8.31	8.40	1701558
2020-02-26	8.46	8.52	8.25	8.26	1361159
2020-02-27	8.05	8.39	7.95	8.14	2400176
2020-02-28	7.87	8.14	7.74	7.94	2960581
2020-03-02	7.95	8.33	7.88	8.30	3021665
2020-03-03	8.26	8.48	7.71	7.82	2311923
2020-03-04	7.89	8.17	7.68	8.15	2213862
2020-03-05	7.83	7.91	7.49	7.68	1821718
2020-03-06	7.30	7.59	7.08	7.24	1855531
2020-03-09	6.93	7.00	6.20	6.31	1868351
2020-03-10	6.54	6.63	6.25	6.59	1609850
2020-03-11	6.36	6.45	5.93	6.04	3178626
2020-03-12	5.64	6.02	5.25	5.55	3233618
2020-03-13	6.13	6.75	5.53	6.75	3743015
2020-03-16	5.09	5.96	4.89	5.05	2516370
2020-03-17	5.16	5.21	4.53	4.92	3109957
2020-03-18	4.52	4.65	3.50	4.08	3813612
2020-03-19	4.08	4.35	3.78	3.99	2992523
2020-03-20	4.00	4.49	3.67	3.86	4249508
2020-03-23	3.80	3.94	3.58	3.73	2824773
2020-03-24	3.99	4.54	3.99	4.48	3337669
2020-03-25	4.50	4.79	4.39	4.44	2657014
2020-03-26	4.55	5.13	4.48	5.02	3394161
2020-03-27	4.74	5.44	4.61	5.38	2591699
2020-03-30	5.38	5.49	5.09	5.30	1970775
2020-03-31	5.19	5.39	4.94	5.32	2378849
2020-04-01	4.97	5.09	4.51	4.70	2434081
2020-04-02	4.62	4.73	4.48	4.50	4523838
2020-04-03	4.35	4.59	4.14	4.41	2692236
2020-04-06	4.66	5.14	4.66	5.07	2097320
2020-04-07	5.33	5.49	4.92	5.08	2333083
2020-04-08	5.18	5.48	5.16	5.46	2288486
2020-04-09	5.70	6.00	5.60	5.85	2051831
2020-04-13	5.84	5.96	5.36	5.67	1304831
2020-04-14	5.86	5.93	5.43	5.51	1629012
2020-04-15	5.19	5.28	5.02	5.18	1739679
2020-04-16	5.14	5.21	4.80	5.02	2426267
2020-04-17	5.20	5.56	5.20	5.42	1752754
2020-04-20	5.19	5.54	5.16	5.39	1474389
2020-04-21	5.15	5.31	4.90	5.11	1721997
2020-04-22	5.25	5.37	5.12	5.14	1049065
2020-04-23	5.12	5.46	5.12	5.26	1193292
2020-04-24	5.32	5.35	5.09	5.25	980800
2020-04-27	5.31	5.79	5.26	5.70	1211431
2020-04-28	5.99	6.05	5.75	5.82	1279415
2020-04-29	6.12	6.45	5.98	6.18	1734969
2020-04-30	5.81	6.04	5.26	5.83	2023653
2020-05-01	5.55	5.58	5.19	5.34	1837556
2020-05-04	5.19	5.43	5.01	5.39	1074704
2020-05-05	5.52	5.61	5.19	5.21	1975484
2020-05-06	5.25	5.32	5.03	5.14	1842097
2020-05-07	5.21	5.41	5.04	5.07	1316097
2020-05-08	5.30	5.59	5.25	5.57	1119472
2020-05-11	5.42	5.43	5.16	5.19	2090367
2020-05-12	5.23	5.26	4.92	4.94	1683710
2020-05-13	4.88	4.88	4.39	4.58	2397266
2020-05-14	4.40	4.73	4.30	4.64	1619641
2020-05-15	4.56	4.75	4.48	4.68	3189187
2020-05-18	4.95	5.28	4.95	5.23	1636794
2020-05-19	5.15	5.21	4.95	5.09	1475748
2020-05-20	5.20	5.40	5.20	5.32	1044943
2020-05-21	5.30	5.44	5.27	5.32	1026214
2020-05-22	5.37	5.42	5.21	5.31	711306
2020-05-26	5.64	5.80	5.60	5.68	2299650
2020-05-27	5.99	6.11	5.77	5.96	1666062
2020-05-28	6.07	6.10	5.58	5.63	1387118
2020-05-29	5.48	5.58	5.37	5.47	1518569
2020-06-01	5.54	5.66	5.44	5.48	1702077
2020-06-02	5.57	5.67	5.43	5.50	1000262
2020-06-03	5.72	6.08	5.68	5.94	1591353
2020-06-04	5.94	6.20	5.84	6.09	1998143
2020-06-05	6.74	6.92	6.45	6.48	2300781
2020-06-08	6.74	6.99	6.49	6.92	2084022
2020-06-09	6.65	6.72	6.37	6.41	1917971
2020-06-10	6.40	6.45	6.00	6.04	1368288
2020-06-11	5.60	5.70	5.30	5.39	1703563
2020-06-12	5.67	5.74	5.31	5.58	1730771
2020-06-15	5.30	5.64	5.24	5.45	2482290
2020-06-16	5.80	5.95	5.60	5.80	1767235
2020-06-17	5.84	5.89	5.55	5.56	1324449
2020-06-18	5.51	5.74	5.50	5.55	1167786
2020-06-19	5.48	5.61	5.32	5.43	3585434
2020-06-22	5.35	5.47	5.24	5.43	1497889
2020-06-23	5.57	5.67	5.38	5.39	1978974
2020-06-24	5.27	5.29	4.97	5.15	1885808
2020-06-25	5.09	5.34	5.08	5.33	1540542
2020-06-26	5.20	5.21	5.02	5.11	2585571
2020-06-29	5.23	5.60	5.19	5.49	1772311
2020-06-30	5.40	5.64	5.40	5.59	1954462
2020-07-01	5.64	5.75	5.31	5.34	1579558
2020-07-02	5.57	5.63	5.34	5.35	1090287
2020-07-06	5.55	5.69	5.40	5.51	973254
2020-07-07	5.41	5.43	5.21	5.26	1356572
2020-07-08	5.22	5.28	5.02	5.25	1330045
2020-07-09	5.20	5.30	5.02	5.08	1969530
2020-07-10	5.08	5.34	5.03	5.31	1572236
2020-07-13	5.42	5.48	5.16	5.29	1351138
2020-07-14	5.28	5.32	5.12	5.13	2012939
2020-07-15	5.33	5.73	5.29	5.66	2505650
2020-07-16	5.58	5.68	5.44	5.47	789228
2020-07-17	5.45	5.49	5.28	5.32	1197925
2020-07-20	5.28	5.31	5.18	5.18	1204700
2020-07-21	5.28	5.67	5.19	5.66	1340908
2020-07-22	5.55	5.67	5.55	5.66	1321334
2020-07-23	5.60	6.05	5.60	5.95	2095601
2020-07-24	5.96	6.06	5.78	5.80	1976211
2020-07-27	5.72	5.77	5.55	5.65	1232124
2020-07-28	6.15	6.37	5.72	5.73	1941268
2020-07-29	5.80	5.84	5.64	5.79	1684674
2020-07-30	5.56	5.65	5.44	5.55	1150522
2020-07-31	5.47	5.48	5.28	5.44	2105053
2020-08-03	5.50	5.57	5.42	5.51	1912779
2020-08-04	5.45	5.49	5.33	5.48	1308528
2020-08-05	5.57	5.70	5.48	5.63	1083524
2020-08-06	5.57	5.65	5.50	5.56	637629
2020-08-07	5.52	5.88	5.49	5.86	1363264
2020-08-10	5.88	6.10	5.86	5.92	1402350
2020-08-11	6.11	6.23	5.90	5.91	1555757
2020-08-12	6.09	6.16	5.64	5.78	1798457
2020-08-13	5.68	5.77	5.60	5.63	834514
2020-08-14	5.54	5.91	5.52	5.84	1147403
2020-08-17	5.78	5.79	5.67	5.70	981915
2020-08-18	5.67	5.67	5.46	5.56	911722
2020-08-19	5.60	5.75	5.52	5.67	1351273
2020-08-20	5.53	5.63	5.50	5.58	1003485
2020-08-21	5.52	5.58	5.44	5.53	929863
2020-08-24	5.61	5.81	5.51	5.79	882848
2020-08-25	5.88	5.93	5.73	5.83	803571
2020-08-26	5.83	5.84	5.71	5.72	780872
2020-08-27	5.77	5.90	5.71	5.78	624493
2020-08-28	5.86	5.86	5.77	5.83	1061076
2020-08-31	5.77	5.93	5.71	5.73	2009505
2020-09-01	5.66	5.83	5.58	5.82	985471
2020-09-02	5.85	5.89	5.79	5.87	661865
2020-09-03	5.90	6.20	5.84	5.99	1352784
2020-09-04	6.19	6.20	5.98	6.10	1847258
2020-09-08	6.01	6.01	5.75	5.76	1568435
2020-09-09	5.79	5.81	5.59	5.71	1148862
2020-09-10	5.72	5.77	5.60	5.62	1144422
2020-09-11	5.62	5.64	5.49	5.57	1177623
2020-09-14	5.59	5.67	5.54	5.61	1155362
2020-09-15	5.63	5.63	5.45	5.51	836813
2020-09-16	5.51	5.73	5.41	5.66	1433647
2020-09-17	5.53	5.75	5.51	5.65	1270005
2020-09-18	5.71	5.79	5.61	5.64	4459859
2020-09-21	5.49	5.52	5.23	5.28	1935146
2020-09-22	5.30	5.37	5.19	5.22	1574955
2020-09-23	5.21	5.35	5.05	5.05	1427942
2020-09-24	5.09	5.28	4.94	5.08	1400309
2020-09-25	5.03	5.14	4.97	5.08	1374657
2020-09-28	5.19	5.34	5.19	5.26	1177847
2020-09-29	5.22	5.26	5.08	5.21	712081
2020-09-30	5.22	5.34	5.17	5.22	976252
2020-10-01	5.20	5.35	5.16	5.34	1269774
2020-10-02	5.24	5.70	5.21	5.65	1645594
2020-10-05	5.72	6.10	5.69	6.07	2199881
2020-10-06	6.18	6.37	5.99	6.00	2263932
2020-10-07	6.09	6.26	6.05	6.24	1883607
2020-10-08	6.30	6.38	6.19	6.34	1457341
2020-10-09	6.40	6.47	6.26	6.33	1803584
2020-10-12	6.29	6.35	6.20	6.27	1262587
2020-10-13	6.30	6.30	6.00	6.10	938642
2020-10-14	6.07	6.16	5.96	5.97	822834
2020-10-15	5.89	6.15	5.85	6.14	691072
2020-10-16	6.12	6.14	5.93	6.03	766282
2020-10-19	6.05	6.19	5.98	5.99	679438
2020-10-20	6.12	6.37	6.04	6.30	1314218
2020-10-21	6.30	6.39	6.25	6.34	1087207
2020-10-22	6.34	6.69	6.34	6.68	1478778
2020-10-23	6.75	6.84	6.58	6.66	1295952
2020-10-26	6.52	6.58	6.39	6.51	1078724
2020-10-27	6.44	6.46	6.22	6.25	1200377
2020-10-28	6.07	6.29	6.05	6.23	1751275
2020-10-29	6.14	6.55	6.08	6.49	1524907
2020-10-30	6.45	6.57	6.30	6.49	1480595
2020-11-02	6.66	6.89	6.58	6.80	2417374
2020-11-03	6.97	7.19	6.90	7.14	2596838
2020-11-04	6.89	6.95	6.67	6.82	1787027
2020-11-05	6.83	7.19	6.83	7.10	927313
2020-11-06	7.20	7.20	7.02	7.02	856695
2020-11-09	7.68	8.40	7.66	8.11	2653426
2020-11-10	8.22	8.38	8.10	8.21	1996037
2020-11-11	8.21	8.26	7.73	7.90	1779848
2020-11-12	7.71	7.93	7.55	7.86	2359456
2020-11-13	7.94	8.08	7.85	8.02	1466750
2020-11-16	8.29	8.52	8.16	8.33	1854912
2020-11-17	8.19	8.42	8.19	8.32	2503293
2020-11-18	8.37	8.45	8.13	8.15	2683517
2020-11-19	8.09	8.16	7.91	8.13	1379947
2020-11-20	8.03	8.05	7.84	7.95	1271719
2020-11-23	8.11	8.25	8.00	8.11	1304031
2020-11-24	8.32	8.68	8.24	8.57	3745119
2020-11-25	8.41	8.54	8.30	8.36	1195711
2020-11-27	8.28	8.38	8.09	8.28	501245
2020-11-30	8.18	8.25	7.92	7.94	1868980
2020-12-01	8.15	8.22	8.06	8.14	1354979
2020-12-02	8.16	8.44	8.07	8.38	974477
2020-12-03	8.38	8.59	8.27	8.44	1549636
2020-12-04	8.56	8.82	8.44	8.81	1700379
2020-12-07	8.72	8.80	8.58	8.67	1313413
2020-12-08	8.53	8.68	8.53	8.60	1250615
2020-12-09	8.72	8.78	8.58	8.66	1039119
2020-12-10	8.52	8.99	8.51	8.94	1627748
2020-12-11	8.75	8.86	8.65	8.74	1952199
2020-12-14	8.93	8.96	8.78	8.83	1010546
2020-12-15	8.96	9.00	8.77	8.84	1808863
2020-12-16	8.92	8.95	8.71	8.79	1821757
2020-12-17	8.80	8.96	8.74	8.92	1190540
2020-12-18	8.93	9.12	8.88	8.90	5669637
2020-12-21	8.83	9.04	8.73	8.85	1750223
2020-12-22	8.86	8.94	8.68	8.68	1308907
2020-12-23	8.77	9.30	8.74	9.20	1573039
2020-12-24	9.20	9.20	9.02	9.13	479311
2020-12-28	9.23	9.42	9.10	9.26	1031958
2020-12-29	9.27	9.36	8.98	9.01	1050749
2020-12-30	9.02	9.18	9.00	9.11	1286012
2020-12-31	9.14	9.30	9.04	9.22	1939350
2021-01-04	9.27	9.33	8.94	9.02	1541360
2021-01-05	9.02	9.19	8.97	9.08	1313724
2021-01-06	9.48	10.06	9.47	9.72	4785962
2021-01-07	9.95	10.12	9.82	10.08	2438635
2021-01-08	10.11	10.20	9.85	10.07	2492292
2021-01-11	9.88	10.16	9.86	10.11	1241037
2021-01-12	10.16	10.42	10.12	10.38	1481466
2021-01-13	10.30	10.40	10.12	10.13	1300668
2021-01-14	10.23	10.46	10.15	10.36	1721766
2021-01-15	10.08	10.30	9.97	10.13	2391800
2021-01-19	10.19	10.24	9.97	10.13	1763252
2021-01-20	10.09	10.18	9.93	10.07	1013316
2021-01-21	10.07	10.09	9.77	9.87	1281620
2021-01-22	9.70	10.07	9.55	10.06	2032648
2021-01-25	9.86	9.96	9.57	9.80	1238346
2021-01-26	9.87	9.88	9.40	9.45	2056007
2021-01-27	9.22	9.26	8.88	9.10	2247565
2021-01-28	9.31	9.73	9.14	9.62	3291752
2021-01-29	9.69	9.72	9.02	9.10	2195029
2021-02-01	9.16	9.38	9.11	9.37	1756885
2021-02-02	9.61	9.72	9.45	9.61	2237604
2021-02-03	9.55	9.65	9.34	9.47	2230500
2021-02-04	9.49	9.89	9.44	9.78	1819949
2021-02-05	9.87	9.95	9.61	9.66	1255973
2021-02-08	9.73	9.88	9.62	9.87	921709
2021-02-09	9.83	9.97	9.73	9.95	1242438
2021-02-10	10.00	10.22	9.86	10.02	1340944
2021-02-11	10.07	10.16	9.69	9.89	1598765
2021-02-12	9.82	10.11	9.81	10.10	1312080
2021-02-16	10.24	10.52	10.15	10.40	1420638
2021-02-17	10.30	10.65	10.30	10.50	1579313
2021-02-18	10.40	10.53	10.14	10.23	1186113
2021-02-19	10.25	10.40	10.21	10.38	1176980
2021-02-22	10.34	10.59	10.34	10.41	1836159
2021-02-23	10.50	10.82	10.44	10.71	1530335
2021-02-24	10.83	11.25	10.76	10.99	2327175
2021-02-25	11.15	11.19	10.65	10.67	1876446
2021-02-26	10.59	10.80	10.29	10.49	1643769
2021-03-01	10.77	11.10	10.68	11.05	1172724
2021-03-02	11.03	11.10	10.76	10.77	2127284
2021-03-03	10.88	11.35	10.85	10.98	3354493
2021-03-04	10.92	11.24	10.76	10.95	2982189
2021-03-05	11.16	11.16	10.66	11.13	2061823
2021-03-08	11.32	11.65	11.20	11.45	1600206
2021-03-09	11.29	11.43	10.85	11.18	1606879
2021-03-10	11.20	11.77	11.20	11.64	3144723
2021-03-11	11.61	11.91	11.54	11.85	1552301
2021-03-12	12.04	12.37	11.91	12.11	2071718
2021-03-15	12.18	12.20	11.82	12.04	1306472
2021-03-16	11.91	12.01	11.69	11.77	1624790
2021-03-17	11.90	12.12	11.72	11.85	1479268
2021-03-18	12.08	12.59	12.01	12.04	2642347
2021-03-19	12.05	12.38	11.74	12.22	9776917
2021-03-22	11.96	12.10	11.48	11.52	2602062
2021-03-23	11.41	11.46	10.91	11.00	3467544
2021-03-24	11.19	11.43	10.87	10.87	2077189
2021-03-25	10.81	11.13	10.58	11.02	3218473
2021-03-26	11.25	11.37	11.11	11.27	2126587
2021-03-29	11.06	11.24	10.79	10.85	2488950
2021-03-30	11.00	11.26	10.98	11.12	1598088
2021-03-31	11.12	11.41	11.09	11.26	2667840
2021-04-01	11.16	11.45	11.16	11.43	2038451
2021-04-05	11.59	11.63	11.25	11.36	1488180
2021-04-06	11.36	11.48	11.17	11.35	1260194
2021-04-07	11.34	11.48	11.17	11.26	1304378
2021-04-08	11.19	11.52	11.10	11.50	2058533
2021-04-09	11.62	11.63	11.38	11.55	1139249
2021-04-12	11.61	11.77	11.59	11.70	2033125
2021-04-13	11.59	11.62	11.45	11.52	1653928
2021-04-14	11.58	11.83	11.53	11.68	1088734
2021-04-15	11.70	11.84	11.52	11.79	1246252
2021-04-16	11.97	12.06	11.80	12.01	1862044
2021-04-19	11.97	12.16	11.80	11.94	1778971
2021-04-20	11.82	11.87	11.26	11.29	1902469
2021-04-21	11.25	11.78	11.17	11.74	1323499
2021-04-22	11.72	11.83	11.52	11.54	1621076
2021-04-23	11.55	12.20	11.55	12.09	2077039
2021-04-26	12.20	12.65	12.04	12.10	2306178
2021-04-27	12.20	12.38	12.12	12.37	1537679
2021-04-28	12.42	12.54	12.34	12.42	1064863
2021-04-29	12.69	12.93	12.63	12.65	1625990
2021-04-30	12.51	12.89	12.50	12.57	2149124
2021-05-03	12.76	12.88	12.46	12.54	2372104
2021-05-04	12.52	12.73	12.33	12.72	1760335
2021-05-05	12.73	12.93	12.57	12.85	958518
2021-05-06	12.90	13.14	12.75	13.14	1937241
2021-05-07	12.89	13.11	12.82	13.10	1534690
2021-05-10	13.10	13.22	12.67	12.67	2417909
2021-05-11	12.52	12.86	12.36	12.70	1389693
2021-05-12	12.84	12.91	12.35	12.38	1476679
2021-05-13	12.34	12.95	12.30	12.86	1655497
2021-05-14	12.92	13.07	12.84	13.03	1265214
2021-05-17	12.92	13.11	12.78	13.09	2214185
2021-05-18	13.09	13.25	12.85	12.86	1180009
2021-05-19	12.65	12.92	12.56	12.83	2464289
2021-05-20	12.79	12.89	12.64	12.80	1621601
2021-05-21	12.92	12.99	12.79	12.91	1418737
2021-05-24	12.94	12.94	12.71	12.72	1857936
2021-05-25	12.77	12.93	12.37	12.37	2416407
2021-05-26	12.40	12.65	12.29	12.60	1447582
2021-05-27	12.79	12.90	12.69	12.86	1611430
2021-05-28	12.84	12.84	12.61	12.79	1254937
2021-06-01	12.96	12.97	12.74	12.82	1999117
2021-06-02	12.87	12.87	12.62	12.63	1365352
2021-06-03	12.59	12.78	12.46	12.75	1749825
2021-06-04	12.77	12.82	12.64	12.78	1207840
2021-06-07	12.79	12.91	12.75	12.85	1381165
2021-06-08	12.76	13.06	12.67	12.97	1993175
2021-06-09	12.87	12.92	12.77	12.83	1904586
2021-06-10	13.00	13.06	12.56	12.56	1451279
2021-06-11	12.56	12.73	12.54	12.61	1877377
2021-06-14	12.66	12.72	12.26	12.34	2100684
2021-06-15	12.42	12.74	12.32	12.49	4128011
2021-06-16	12.37	12.82	12.08	12.80	3123940
2021-06-17	12.90	12.93	12.05	12.06	3944671
2021-06-18	11.84	12.01	11.57	11.57	6474905
2021-06-21	11.67	12.13	11.67	12.00	2559143
2021-06-22	11.97	12.02	11.76	11.88	1248398
2021-06-23	11.86	12.07	11.83	11.93	1908501
2021-06-24	12.03	12.22	11.92	12.19	1370577
2021-06-25	12.24	12.52	12.15	12.44	3006053
2021-06-28	12.32	12.34	11.85	12.10	2151212
2021-06-29	12.16	12.28	11.85	11.92	1207641
2021-06-30	11.82	11.98	11.81	11.92	1135566
2021-07-01	12.05	12.20	11.89	12.17	1835966
2021-07-02	12.17	12.20	12.04	12.06	1764316
2021-07-06	12.04	12.04	11.54	11.57	2203593
2021-07-07	11.41	11.66	11.35	11.50	1856802
2021-07-08	11.24	11.52	11.06	11.47	3150586
2021-07-09	11.75	11.91	11.72	11.83	2772988
2021-07-12	11.65	11.95	11.55	11.94	2296849
2021-07-13	11.84	11.87	11.59	11.63	1358286
2021-07-14	11.69	11.84	11.48	11.55	1606231
2021-07-15	11.41	11.80	11.34	11.72	1758365
2021-07-16	11.81	11.81	11.34	11.39	1250779
2021-07-19	11.05	11.21	10.88	10.99	2506306
2021-07-20	10.97	11.59	10.90	11.29	1878786
2021-07-21	11.44	11.98	11.43	11.95	2131818
2021-07-22	11.95	11.95	11.66	11.69	1990262
2021-07-23	11.93	12.11	11.53	11.76	1717023
2021-07-26	11.74	12.11	11.74	11.92	1279434
2021-07-27	11.74	11.96	11.67	11.91	1489407
2021-07-28	12.07	12.20	11.86	12.05	1904980
2021-07-29	12.18	12.50	12.12	12.38	1709909
2021-07-30	12.33	12.49	12.08	12.13	1983474
2021-08-02	12.21	12.44	11.96	11.99	1280013
2021-08-03	12.05	12.25	11.74	12.24	2242793
2021-08-04	12.03	12.27	11.98	12.08	1357456
2021-08-05	12.24	12.38	12.20	12.33	991821
2021-08-06	12.60	12.88	12.50	12.79	1625284
2021-08-09	12.71	12.90	12.54	12.63	1432761
2021-08-10	12.59	12.86	12.56	12.77	1307384
2021-08-11	12.82	13.00	12.61	13.00	1580130
2021-08-12	13.00	13.04	12.72	12.87	905296
2021-08-13	12.95	12.96	12.74	12.86	1331467
2021-08-16	12.78	12.82	12.57	12.75	1349261
2021-08-17	12.61	12.83	12.36	12.54	1468491
2021-08-18	12.51	12.81	12.40	12.51	1173289
2021-08-19	12.34	12.44	12.18	12.31	1228272
2021-08-20	12.30	12.56	12.23	12.56	1318125
2021-08-23	12.68	12.76	12.52	12.58	1287370
2021-08-24	12.59	12.71	12.57	12.60	1230053
2021-08-25	12.70	12.97	12.63	12.76	2020466
2021-08-26	12.85	12.86	12.54	12.54	1144609
2021-08-27	12.61	13.02	12.61	13.00	1860632
2021-08-30	13.05	13.21	12.69	12.70	1360545
2021-08-31	12.75	12.87	12.63	12.73	1318100
2021-09-01	12.77	12.77	12.45	12.73	1355136
2021-09-02	12.80	12.86	12.63	12.79	1346900
2021-09-03	12.81	12.89	12.60	12.72	1121617
2021-09-07	12.72	12.83	12.52	12.53	1300934
2021-09-08	12.46	12.51	12.37	12.45	1497574
2021-09-09	12.38	12.67	12.38	12.46	1184841
2021-09-10	12.59	12.61	12.33	12.35	1314541
2021-09-13	12.50	12.68	12.37	12.56	1831282
2021-09-14	12.54	12.54	12.02	12.18	2129253
2021-09-15	12.15	12.31	12.01	12.10	2627378
2021-09-16	12.23	12.23	11.94	12.04	2568781
2021-09-17	12.05	12.17	11.90	12.17	9412195
2021-09-20	11.84	12.06	11.66	12.04	3754699
2021-09-21	12.10	12.18	11.83	11.96	1515779
2021-09-22	12.16	12.38	12.12	12.24	1849680
2021-09-23	12.40	12.70	12.34	12.54	2194670
2021-09-24	12.58	12.89	12.56	12.81	1116195
2021-09-27	12.98	13.49	12.97	13.35	2044894
2021-09-28	13.44	13.58	13.30	13.32	1495898
2021-09-29	13.43	13.51	13.34	13.37	1073749
2021-09-30	13.44	13.48	13.14	13.15	1137002
2021-10-01	13.23	13.58	13.12	13.51	1983458
2021-10-04	13.49	13.71	13.43	13.66	1252602
2021-10-05	13.77	13.89	13.63	13.64	1975953
2021-10-06	13.51	13.67	13.36	13.66	1506638
2021-10-07	13.75	13.93	13.61	13.64	1595262
2021-10-08	13.61	13.83	13.61	13.69	613354
2021-10-11	13.74	13.86	13.48	13.48	726557
2021-10-12	13.49	13.56	13.40	13.53	899382
2021-10-13	13.50	13.52	13.20	13.31	1833689
2021-10-14	13.47	13.53	13.35	13.44	991295
2021-10-15	13.71	13.72	13.41	13.42	1242532
2021-10-18	13.42	13.75	13.41	13.53	971759
2021-10-19	13.64	13.64	13.39	13.51	1470768
2021-10-20	13.49	13.74	13.44	13.73	2150895
2021-10-21	13.73	13.92	13.57	13.73	1763697
2021-10-22	13.74	14.09	13.70	14.07	1082844
2021-10-25	14.25	14.67	14.20	14.65	2390110
2021-10-26	14.69	14.91	14.54	14.63	1832473
2021-10-27	14.52	14.60	13.93	13.94	1941347
2021-10-28	14.03	14.17	13.84	13.98	1013658
2021-10-29	13.90	13.96	13.61	13.65	1380604
2021-11-01	13.80	14.00	13.75	13.89	1336481
2021-11-02	13.86	13.90	13.62	13.69	1067587
2021-11-03	13.64	14.28	13.61	14.15	1472816
2021-11-04	14.08	14.15	13.79	14.08	1512653
2021-11-05	14.27	14.43	14.11	14.20	1265665
2021-11-08	14.28	14.42	14.05	14.14	1052644
2021-11-09	14.16	14.26	13.97	14.14	1795678
2021-11-10	14.15	14.32	14.10	14.15	1250895
2021-11-11	14.13	14.30	14.04	14.20	1158447
2021-11-12	14.20	14.34	14.10	14.34	1577717
2021-11-15	14.37	14.51	14.33	14.40	1181734
2021-11-16	14.39	14.60	14.34	14.46	1144364
2021-11-17	14.43	14.48	14.20	14.34	1373559
2021-11-18	14.33	14.53	14.20	14.24	1934303
2021-11-19	14.01	14.35	13.90	14.31	1544325
2021-11-22	14.49	14.79	14.49	14.50	2087237
2021-11-23	14.66	14.77	14.54	14.61	1352795
2021-11-24	14.56	14.82	14.55	14.66	2415236
2021-11-26	14.06	14.12	13.50	13.81	2105617
2021-11-29	14.05	14.19	13.58	13.59	1673651
2021-11-30	13.37	13.49	13.09	13.29	2508115
2021-12-01	13.70	13.97	13.21	13.23	1655604
2021-12-02	13.39	13.86	13.27	13.69	1598325
2021-12-03	13.72	13.73	13.21	13.31	1076480
2021-12-06	13.64	13.77	13.50	13.50	1617063
2021-12-07	13.89	13.89	13.54	13.65	1815946
2021-12-08	13.62	13.73	13.55	13.63	1451981
2021-12-09	13.42	13.55	13.24	13.24	1755247
2021-12-10	13.41	13.41	13.07	13.23	1157013
2021-12-13	13.14	13.22	12.87	12.88	2341118
2021-12-14	12.92	13.26	12.92	13.04	2087531
2021-12-15	13.07	13.29	12.90	13.08	3044501
2021-12-16	13.28	13.56	13.18	13.28	1718618
2021-12-17	13.13	13.32	12.71	13.15	10519981
2021-12-20	13.10	13.10	12.45	12.70	2733370
2021-12-21	12.90	13.30	12.85	13.28	1842218
2021-12-22	13.23	13.57	13.22	13.51	1020588
2021-12-23	13.60	13.75	13.56	13.59	849443
2021-12-27	13.55	13.72	13.47	13.71	945276
2021-12-28	13.64	13.82	13.62	13.72	618667
2021-12-29	13.72	13.81	13.63	13.77	494580
2021-12-30	13.77	13.93	13.77	13.82	909425
2021-12-31	13.68	13.83	13.65	13.78	588461
2022-01-03	14.00	14.31	13.92	14.13	1581869
2022-01-04	14.37	14.69	14.26	14.49	1316473
2022-01-05	14.62	14.90	14.62	14.67	1687856
2022-01-06	14.94	15.44	14.87	15.43	1349671
2022-01-07	15.43	16.04	15.31	15.96	3824519
2022-01-10	16.13	16.13	15.53	15.73	1881759
2022-01-11	15.80	15.87	15.54	15.72	1767438
2022-01-12	15.79	15.90	15.68	15.81	1050560
2022-01-13	15.85	16.18	15.80	16.00	972206
2022-01-14	15.81	16.40	15.70	16.39	1138844
2022-01-18	16.40	16.62	16.16	16.23	1492690
2022-01-19	16.26	16.48	15.69	15.71	1535598
2022-01-20	15.64	15.84	15.22	15.27	1321969
2022-01-21	15.22	15.32	14.84	14.84	2041630
2022-01-24	14.58	15.21	14.52	15.13	2496169
2022-01-25	15.00	15.34	14.77	15.19	1809087
2022-01-26	14.59	15.36	14.59	14.87	1665591
2022-01-27	15.01	15.32	14.20	14.24	3196159
2022-01-28	14.27	14.55	14.07	14.52	2738109
2022-01-31	14.42	14.61	14.22	14.55	2482275
2022-02-01	14.54	15.17	14.54	15.11	1951678
2022-02-02	15.01	15.16	14.74	14.79	2538946
2022-02-03	14.67	14.93	14.43	14.46	1903812
2022-02-04	14.49	14.78	14.43	14.67	1266862
2022-02-07	14.68	14.84	14.58	14.70	2299232
2022-02-08	14.92	15.41	14.85	15.39	1681998
2022-02-09	15.45	15.51	14.89	14.97	1216874
2022-02-10	14.91	15.24	14.83	14.95	1243422
2022-02-11	14.84	15.16	14.66	14.74	1258177
2022-02-14	14.83	14.95	14.45	14.53	1230530
2022-02-15	14.77	14.97	14.68	14.87	1125319
2022-02-16	14.72	14.97	14.70	14.87	1111451
2022-02-17	14.64	14.68	14.15	14.15	1288555
2022-02-18	14.12	14.39	14.10	14.25	1350185
2022-02-22	14.26	14.34	14.00	14.12	1059128
2022-02-23	14.26	14.39	13.82	13.76	1535222
2022-02-24	13.24	13.74	13.06	13.70	2401263
2022-02-25	13.82	14.25	13.82	14.14	1501218
2022-02-28	13.77	14.16	13.77	14.12	1621621
2022-03-01	13.83	13.99	12.97	13.13	2402105
2022-03-02	13.31	13.92	13.19	13.78	2046626
2022-03-03	13.81	13.88	13.54	13.69	1129859
2022-03-04	13.29	13.29	12.49	12.58	2065906
2022-03-07	12.54	12.59	11.94	11.95	3321455
2022-03-08	12.21	12.67	12.07	12.25	2549211
2022-03-09	12.73	13.05	12.72	12.88	1726928
2022-03-10	12.61	12.83	12.36	12.51	1498339
2022-03-11	12.65	12.88	12.58	12.74	1811708
2022-03-14	13.10	13.14	12.78	12.88	1974504
2022-03-15	12.97	13.10	12.70	12.89	2198739
2022-03-16	13.09	13.53	13.04	13.38	2415257
2022-03-17	13.19	13.40	13.03	13.37	1877795
2022-03-18	13.33	13.43	12.97	13.43	4991990
2022-03-21	13.60	13.71	13.28	13.45	2333303
2022-03-22	13.65	13.75	13.42	13.48	1694586
2022-03-23	13.39	13.47	13.04	13.06	1163077
2022-03-24	13.19	13.22	13.04	13.15	1357506
2022-03-25	13.18	13.44	13.13	13.40	1297643
2022-03-28	13.30	13.36	13.02	13.33	2069802
2022-03-29	13.66	14.25	13.56	14.23	6491893
2022-03-30	14.17	14.21	13.00	13.19	4251271
2022-03-31	13.13	13.40	13.04	13.12	2486206
2022-04-01	13.31	13.64	13.21	13.29	8187132
2022-04-04	13.26	13.26	12.86	13.11	2094961
2022-04-05	13.10	13.31	12.94	13.01	1915154
2022-04-06	12.96	13.04	12.86	12.88	2536195
2022-04-07	12.85	12.94	12.65	12.83	2098367
2022-04-08	12.81	13.10	12.72	12.91	2052513
2022-04-11	12.90	13.18	12.85	12.95	1614778
2022-04-12	13.08	13.23	12.80	12.87	1574134
2022-04-13	12.76	13.16	12.66	13.14	1046199
2022-04-14	13.08	13.28	12.99	13.06	1482016
2022-04-18	12.97	13.18	12.96	13.09	1207192
2022-04-19	13.19	13.57	13.19	13.53	1628537
2022-04-20	13.69	13.91	13.63	13.87	1890688
2022-04-21	13.99	14.15	13.46	13.57	1761236
2022-04-22	13.54	13.54	13.08	13.15	1399523
2022-04-25	13.07	13.23	12.66	13.06	1708321
2022-04-26	12.80	13.15	12.75	13.03	2945674
2022-04-27	12.95	13.27	12.88	13.15	2862042
2022-04-28	13.76	14.60	13.64	14.48	3097096
2022-04-29	14.29	14.53	13.58	13.61	2822511
2022-05-02	13.67	13.89	13.44	13.83	2172971
2022-05-03	13.82	14.00	13.65	13.89	1820276
2022-05-04	13.84	14.38	13.80	14.32	1444907
2022-05-05	14.07	14.21	13.64	13.99	2216793
2022-05-06	13.95	14.00	13.58	13.73	1584424
2022-05-09	13.50	13.81	13.44	13.60	1499229
2022-05-10	13.77	13.88	13.15	13.43	2005041
2022-05-11	13.55	13.84	13.34	13.36	1551682
2022-05-12	13.35	13.39	13.06	13.34	1762787
2022-05-13	13.54	13.84	13.49	13.70	1566076
2022-05-16	13.61	13.75	13.44	13.56	1513426
2022-05-17	13.84	14.17	13.80	14.15	1627606
2022-05-18	13.84	14.10	13.64	13.80	3053806
2022-05-19	13.55	13.91	13.55	13.64	2523543
2022-05-20	13.68	13.92	13.26	13.61	1942860
2022-05-23	13.91	14.15	13.78	13.80	1511191
2022-05-24	13.68	13.85	13.40	13.78	1523219
2022-05-25	13.72	14.48	13.72	14.25	2132861
2022-05-26	14.39	14.86	14.32	14.78	2541215
2022-05-27	14.85	15.21	14.82	15.17	2193502
2022-05-31	14.94	15.17	14.89	14.93	2052767
2022-06-01	14.91	15.16	14.64	15.04	2195658
2022-06-02	14.97	15.26	14.87	15.25	2179288
2022-06-03	15.12	15.31	14.94	14.96	2619116
2022-06-06	15.14	15.25	14.90	14.92	2876235
2022-06-07	14.71	15.20	14.61	15.19	1458790
2022-06-08	14.96	15.02	14.77	14.99	1712073
2022-06-09	14.92	14.95	14.43	14.45	2226638
2022-06-10	14.16	14.32	13.72	13.90	1791574
2022-06-13	13.50	13.74	13.29	13.40	2011896
2022-06-14	13.51	13.81	13.43	13.65	1180284
2022-06-15	13.88	13.91	13.46	13.65	2002171
2022-06-16	13.26	13.26	12.66	12.83	2222568
2022-06-17	12.93	13.23	12.84	13.13	4941916
2022-06-21	13.55	13.57	13.19	13.33	1252307
2022-06-22	13.15	13.37	13.09	13.31	1186691
2022-06-23	13.20	13.20	12.67	12.82	1269871
2022-06-24	12.94	13.43	12.94	13.43	2609445
2022-06-27	13.52	13.58	13.31	13.52	1214712
2022-06-28	13.70	13.80	13.28	13.33	1566340
2022-06-29	13.36	13.36	13.00	13.09	1072143
2022-06-30	12.76	13.12	12.64	12.91	1804744
2022-07-01	12.83	13.33	12.80	13.26	1684964
2022-07-05	12.95	13.49	12.87	13.47	2389967
2022-07-06	13.29	13.39	12.91	13.18	1595981
2022-07-07	13.38	13.51	13.27	13.43	1309325
2022-07-08	13.51	13.63	13.30	13.58	1420472
2022-07-11	13.47	13.57	13.36	13.48	1338020
2022-07-12	13.25	13.61	13.25	13.34	1716101
2022-07-13	13.15	13.23	12.84	12.92	1713145
2022-07-14	12.65	13.10	12.59	13.08	2339628
2022-07-15	13.32	13.69	13.23	13.57	2346399
2022-07-18	13.84	14.04	13.84	13.91	2629908
2022-07-19	14.06	14.53	14.06	14.35	1731354
2022-07-20	14.29	14.40	14.14	14.28	1720396
2022-07-21	14.31	14.55	14.06	14.48	1848130
2022-07-22	14.37	14.74	14.32	14.66	1071919
2022-07-25	14.71	14.94	14.71	14.81	1365012
2022-07-26	14.74	14.96	14.63	14.65	2355754
2022-07-27	14.73	15.10	14.73	15.05	1993377
2022-07-28	15.00	15.13	14.68	14.74	1559582
2022-07-29	14.74	15.11	14.74	15.09	1466518
2022-08-01	14.90	15.14	14.73	14.96	1366294
2022-08-02	15.01	15.13	14.87	14.95	1432328
2022-08-03	14.97	15.19	14.85	15.07	1246590
2022-08-04	15.04	15.08	14.80	14.81	1420157
2022-08-05	14.83	15.12	14.80	14.93	1450005
2022-08-08	15.06	15.25	14.97	15.08	1146659
2022-08-09	15.10	15.21	14.96	15.21	1459488
2022-08-10	15.52	15.81	15.42	15.66	1715075
2022-08-11	15.83	15.95	15.77	15.92	804168
2022-08-12	15.99	16.23	15.92	16.18	939305
2022-08-15	16.10	16.26	15.95	16.25	1211358
2022-08-16	16.16	16.40	16.14	16.20	2234734
2022-08-17	15.94	16.01	15.75	15.79	1586402
2022-08-18	15.80	16.10	15.75	16.04	1415689
2022-08-19	15.89	15.92	15.45	15.55	1561777
2022-08-22	15.32	15.36	15.20	15.28	977934
2022-08-23	15.36	15.41	15.11	14.99	1067746
2022-08-24	15.00	15.04	14.90	14.99	754480
2022-08-25	15.01	15.27	14.95	15.26	837584
2022-08-26	15.31	15.38	14.81	14.84	1093768
2022-08-29	14.68	14.79	14.62	14.63	1296946
2022-08-30	14.70	14.77	14.38	14.47	883671
2022-08-31	14.45	14.54	14.29	14.30	985716
2022-09-01	14.31	14.34	13.99	14.17	1153630
2022-09-02	14.38	14.56	14.07	14.19	1147741
2022-09-06	14.21	14.26	13.66	13.73	1594397
2022-09-07	13.73	14.06	13.65	14.03	1812677
2022-09-08	13.89	14.43	13.86	14.36	1014363
2022-09-09	14.41	14.54	14.41	14.44	1197612
2022-09-12	14.57	14.83	14.48	14.66	1439721
2022-09-13	14.29	14.51	14.14	14.25	1318846
2022-09-14	14.26	14.29	13.93	14.19	1572494
2022-09-15	14.13	14.45	14.11	14.42	1845792
2022-09-16	14.25	14.45	14.06	14.43	5655868
2022-09-19	14.29	14.94	14.29	14.79	1444630
2022-09-20	14.71	14.92	14.56	14.77	1643167
2022-09-21	14.90	15.09	14.55	14.56	1456884
2022-09-22	14.67	14.69	14.06	14.24	1407333
2022-09-23	14.02	14.06	13.67	13.87	1076841
2022-09-26	13.76	13.97	13.59	13.67	1105107
2022-09-27	13.74	13.85	13.32	13.46	1296586
2022-09-28	13.59	13.71	13.36	13.54	1404668
2022-09-29	13.36	13.73	13.24	13.68	1422115
2022-09-30	13.65	13.93	13.56	13.68	1249591
2022-10-03	13.91	14.23	13.66	14.08	1314769
2022-10-04	14.32	14.67	14.32	14.63	1724376
2022-10-05	14.41	14.69	14.40	14.67	1260367
2022-10-06	14.61	14.82	14.54	14.75	1020194
2022-10-07	14.76	14.78	14.40	14.52	1196547
2022-10-10	14.72	15.09	14.59	14.59	1312630
2022-10-11	14.52	14.97	14.52	14.78	2390823
2022-10-12	14.70	15.00	14.55	14.85	2019306
2022-10-13	14.68	15.46	14.49	15.38	1733410
2022-10-14	15.49	15.77	15.09	15.15	1275089
2022-10-17	15.44	15.75	15.34	15.69	1471557
2022-10-18	15.98	16.23	15.63	15.75	1443279
2022-10-19	15.58	15.80	15.49	15.75	1658767
2022-10-20	15.63	15.80	15.17	15.31	1441839
2022-10-21	15.45	15.64	15.33	15.53	1506698
2022-10-24	15.61	16.01	15.54	15.95	1919943
2022-10-25	15.17	15.70	15.05	15.32	2294705
2022-10-26	15.39	15.57	15.01	15.05	2942209
2022-10-27	15.26	15.47	15.21	15.26	1647420
2022-10-28	15.41	15.65	15.27	15.64	1736215
2022-10-31	15.58	15.89	15.52	15.79	1655782
2022-11-01	15.81	15.93	15.58	15.59	1504560
2022-11-02	15.52	15.69	15.07	15.15	1443494
2022-11-03	14.99	15.00	14.67	14.81	1060858
2022-11-04	15.00	15.26	14.93	15.24	1045989
2022-11-07	15.33	15.45	15.15	15.33	1048574
2022-11-08	15.46	15.46	15.05	15.17	1070324
2022-11-09	15.04	15.30	14.96	15.02	978578
2022-11-10	15.52	15.91	15.46	15.83	1312800
2022-11-11	15.78	15.99	15.45	15.49	1780548
2022-11-14	15.42	15.54	15.17	15.24	1251286
2022-11-15	15.33	15.59	15.23	15.36	1544318
2022-11-16	15.43	15.45	15.09	15.18	865012
2022-11-17	15.07	15.07	14.78	14.97	899164
2022-11-18	15.27	15.27	14.85	14.94	884884
2022-11-21	14.96	15.13	14.87	15.11	984195
2022-11-22	15.33	15.34	15.12	15.17	1097317
2022-11-23	15.15	15.30	15.08	15.22	805063
2022-11-25	15.32	15.45	15.26	15.41	291757
2022-11-28	15.21	15.30	15.03	15.17	870460
2022-11-29	15.17	15.35	15.11	15.26	935214
2022-11-30	15.20	15.39	14.80	15.38	1377971
2022-12-01	15.45	15.45	15.10	15.10	737092
2022-12-02	14.94	15.07	14.94	15.03	1020400
2022-12-05	14.89	14.89	13.92	14.07	1674075
2022-12-06	14.07	14.09	13.68	13.84	1428746
2022-12-07	13.79	13.94	13.61	13.81	1298054
2022-12-08	13.92	13.93	13.61	13.69	1404967
2022-12-09	13.65	13.96	13.54	13.89	1192689
2022-12-12	13.90	14.22	13.75	14.08	1258926
2022-12-13	14.32	14.49	13.82	13.91	2052996
2022-12-14	13.97	14.03	13.56	13.58	1667314
2022-12-15	13.22	13.25	12.58	12.68	2675535
2022-12-16	12.56	12.69	12.34	12.42	5793753
2022-12-19	12.52	12.69	12.31	12.67	1995689
2022-12-20	12.71	12.89	12.67	12.69	1470853
2022-12-21	12.80	12.94	12.69	12.74	1377116
2022-12-22	12.63	12.68	12.40	12.64	1164967
2022-12-23	12.64	12.90	12.64	12.82	815028
2022-12-27	12.85	12.93	12.75	12.85	834109
2022-12-28	12.92	12.93	12.61	12.66	746311
2022-12-29	12.77	12.84	12.63	12.82	1251283
2022-12-30	12.70	12.79	12.63	12.72	1084338
2023-01-03	12.82	12.93	12.70	12.86	1009920
2023-01-04	12.86	13.04	12.78	12.87	1318405
2023-01-05	12.70	12.83	12.56	12.74	1008536
2023-01-06	12.93	13.18	12.87	13.12	834392
2023-01-09	13.18	13.28	13.02	13.17	999475
2023-01-10	13.21	13.21	13.01	13.06	1131934
2023-01-11	13.14	13.20	13.03	13.09	1929089
2023-01-12	13.19	13.41	13.16	13.25	918009
2023-01-13	13.09	13.30	12.97	13.24	1578816
2023-01-17	13.26	13.30	13.10	13.24	1727932
2023-01-18	13.21	13.28	12.74	12.79	1356799
2023-01-19	12.73	12.95	12.63	12.91	882131
2023-01-20	13.10	13.37	12.98	13.36	1023111
2023-01-23	13.35	13.62	13.34	13.53	1158056
2023-01-24	13.56	13.59	13.20	13.21	927075
2023-01-25	13.18	13.25	12.97	13.18	1022272
2023-01-26	13.24	13.54	13.22	13.52	1974354
2023-01-27	13.51	13.52	13.15	13.45	1057407
2023-01-30	13.10	13.34	12.92	12.99	1875009
2023-01-31	13.12	13.47	13.06	13.45	1942801
2023-02-01	13.35	14.06	13.29	13.92	1908676
2023-02-02	13.95	14.40	13.95	14.35	1363583
2023-02-03	14.29	14.62	14.21	14.39	1212220
2023-02-06	14.26	14.37	14.05	14.10	796734
2023-02-07	13.94	14.36	13.88	14.33	1001805
2023-02-08	14.19	14.40	14.09	14.13	1228188
2023-02-09	14.24	14.25	13.90	13.97	1089384
2023-02-10	13.98	14.25	13.98	14.24	856053
2023-02-13	14.17	14.22	14.02	14.16	1203379
2023-02-14	14.13	14.32	14.05	14.17	988419
2023-02-15	14.06	14.46	14.05	14.42	925446
2023-02-16	14.23	14.47	14.18	14.28	949383
2023-02-17	14.29	14.56	14.26	14.51	719212
2023-02-21	14.34	14.49	14.15	14.30	1102761
2023-02-22	14.33	14.43	14.24	14.24	1308102
2023-02-23	14.26	14.44	14.15	14.33	898454
2023-02-24	14.20	14.39	14.14	14.39	906350
2023-02-27	14.43	14.62	14.40	14.53	848262
2023-02-28	14.56	14.63	14.49	14.51	1401386
2023-03-01	14.44	14.54	14.33	14.40	1053038
2023-03-02	14.27	14.29	13.97	14.08	814376
2023-03-03	14.17	14.28	14.05	14.19	942216
2023-03-06	14.20	14.29	14.02	14.09	1211758
2023-03-07	14.00	14.02	13.65	13.70	1176900
2023-03-08	13.74	13.74	13.13	13.28	3153038
2023-03-09	13.17	13.17	12.81	12.85	1831541
2023-03-10	12.62	13.01	12.28	12.84	2476483
2023-03-13	12.27	12.99	11.57	12.07	4450397
2023-03-14	12.90	13.03	11.84	11.97	2569814
2023-03-15	11.50	11.88	11.31	11.61	3370098
2023-03-16	11.42	12.22	11.19	11.99	3369602
2023-03-17	11.39	11.56	11.05	11.15	6466367
2023-03-20	11.39	11.86	11.39	11.43	1695632
2023-03-21	11.99	12.16	11.76	11.93	1280459
2023-03-22	11.94	11.97	11.29	11.30	1369080
2023-03-23	11.40	11.44	10.91	10.92	1436398
2023-03-24	10.74	11.24	10.69	11.23	1561912
2023-03-27	11.64	11.75	11.28	11.38	1359215
2023-03-28	11.38	11.45	11.18	11.26	1130746
2023-03-29	11.44	11.46	11.14	11.28	988409
2023-03-30	11.46	11.49	10.92	10.94	1022280
2023-03-31	11.09	11.46	11.02	11.42	1985496
2023-04-03	11.46	11.53	11.21	11.29	1133640
2023-04-04	11.31	11.34	10.85	11.15	1624998
2023-04-05	10.86	11.12	10.86	11.08	1008661
2023-04-06	11.07	11.31	11.07	11.24	804178
2023-04-10	11.12	11.35	10.96	11.12	3831679
2023-04-11	11.21	11.31	11.08	11.20	1047799
2023-04-12	11.31	11.32	11.03	11.07	623821
2023-04-13	11.17	11.39	11.07	11.32	1085785
2023-04-14	11.53	11.61	11.06	11.19	1064435
2023-04-17	11.15	11.48	10.95	11.45	960886
2023-04-18	11.50	11.50	11.13	11.21	888119
2023-04-19	11.22	11.50	11.09	11.42	1196848
2023-04-20	11.26	11.41	11.16	11.34	1234775
2023-04-21	11.31	11.39	11.09	11.29	1032702
2023-04-24	11.16	11.46	11.16	11.34	1141687
2023-04-25	11.06	11.48	11.06	11.15	1513302
2023-04-26	11.22	11.75	11.16	11.59	1362787
2023-04-27	11.68	11.78	11.54	11.66	1058749
2023-04-28	11.53	11.84	11.53	11.75	1415723
2023-05-01	11.75	11.78	11.40	11.60	1914478
2023-05-02	11.50	11.57	10.74	11.06	1615274
2023-05-03	11.16	11.40	10.72	10.79	1593764
2023-05-04	10.54	10.97	10.18	10.76	2417742
2023-05-05	11.23	11.38	10.91	11.30	1532981
2023-05-08	11.45	11.47	10.95	10.96	1158365
2023-05-09	10.94	11.03	10.76	10.88	1028512
2023-05-10	11.13	11.15	10.71	10.86	899294
2023-05-11	10.63	10.87	10.56	10.72	1086268
2023-05-12	10.79	10.85	10.56	10.71	776011
2023-05-15	10.75	11.09	10.75	10.92	1067424
2023-05-16	10.88	11.11	10.87	10.90	1226833
2023-05-17	11.07	11.61	11.03	11.55	1198249
2023-05-18	11.51	11.62	11.41	11.56	1090447
2023-05-19	11.64	11.74	11.15	11.35	1153387
2023-05-22	11.45	11.73	11.29	11.58	1532777
2023-05-23	11.53	11.94	11.50	11.63	1554027
2023-05-24	11.63	11.69	11.37	11.54	984120
2023-05-25	11.56	11.58	11.31	11.51	777088
2023-05-26	11.49	11.67	11.29	11.66	1365904
2023-05-30	11.74	11.80	11.42	11.61	869749
2023-05-31	11.48	11.58	11.10	11.16	1320963
2023-06-01	11.27	11.71	11.18	11.58	1263246
2023-06-02	11.81	12.47	11.69	12.38	1596589
2023-06-05	12.08	12.07	11.73	12.38	1415665
2023-06-06	11.87	12.66	11.87	12.58	2023229
2023-06-07	12.82	13.19	12.65	13.03	1906683
2023-06-08	12.95	13.02	12.61	12.87	1252285
2023-06-09	12.79	12.91	12.65	12.71	984729
2023-06-12	12.60	12.83	12.40	12.50	1341758
2023-06-13	12.62	12.95	12.48	12.91	1489276
2023-06-14	12.86	13.08	12.49	12.63	1680956
2023-06-15	12.55	12.87	12.50	12.81	1345398
2023-06-16	12.92	12.92	12.55	12.69	4249095
2023-06-20	12.69	12.71	12.47	12.66	1406810
2023-06-21	12.62	12.73	12.42	12.42	1067259
2023-06-22	12.38	12.45	11.98	12.15	1233098
2023-06-23	11.99	12.20	11.82	11.84	2827194
2023-06-26	11.96	12.14	11.87	11.87	1153450
2023-06-27	11.95	12.21	11.80	12.06	1002129
2023-06-28	12.06	12.12	11.92	12.03	873252
2023-06-29	12.24	12.40	12.16	12.34	782669
2023-06-30	12.54	12.54	12.21	12.22	827255
2023-07-03	12.16	12.59	12.16	12.51	486872
2023-07-05	12.39	12.59	12.31	12.51	1058271
2023-07-06	12.22	12.33	12.05	12.31	925337
2023-07-07	12.47	12.71	12.24	12.57	1087123
2023-07-10	12.51	12.74	12.50	12.59	1074732
2023-07-11	12.70	12.81	12.54	12.70	2030758
2023-07-12	12.93	13.09	12.85	13.01	1067858
2023-07-13	13.09	13.35	13.01	13.15	1028033
2023-07-14	13.21	13.21	12.84	12.99	880101
2023-07-17	12.98	13.35	12.98	13.28	809942
2023-07-18	13.27	13.67	13.27	13.63	1668247
2023-07-19	13.73	13.90	13.57	13.83	1264958
2023-07-20	13.79	14.00	13.67	13.98	1480588
2023-07-21	14.12	14.12	13.86	13.92	1065254
2023-07-24	14.30	14.44	14.16	14.29	1411636
2023-07-25	14.22	14.41	14.03	14.07	1227003
2023-07-26	14.25	14.50	14.25	14.42	1652724
2023-07-27	14.26	14.41	13.70	14.10	1303027
2023-07-28	14.67	14.85	14.28	14.71	1670263
2023-07-31	14.78	14.87	14.65	14.85	1361686
2023-08-01	14.85	15.08	14.66	15.08	1359790
2023-08-02	14.87	15.30	14.83	15.23	1753743
2023-08-03	15.18	15.27	14.98	15.20	1215215
2023-08-04	15.13	15.45	15.13	15.32	1211712
2023-08-07	15.30	15.50	15.22	15.44	795812
2023-08-08	15.09	15.36	14.89	15.33	664539
2023-08-09	15.18	15.24	15.03	15.16	658863
2023-08-10	15.16	15.43	15.12	15.26	830090
2023-08-11	15.19	15.34	15.18	15.24	687140
2023-08-14	15.14	15.17	14.98	15.04	808217
2023-08-15	14.84	14.96	14.58	14.59	984951
2023-08-16	14.60	14.68	14.31	14.32	1078890
2023-08-17	14.39	14.43	14.16	14.22	1062910
2023-08-18	14.06	14.27	14.03	14.14	1098259
2023-08-21	14.18	14.24	13.87	13.96	1021849
2023-08-22	13.95	14.03	13.61	13.47	1212119
2023-08-23	13.50	13.66	13.36	13.63	1316880
2023-08-24	13.56	13.80	13.56	13.72	923936
2023-08-25	13.77	13.86	13.42	13.65	1229905
2023-08-28	13.74	13.94	13.72	13.87	596134
2023-08-29	13.87	14.10	13.75	14.04	725887
2023-08-30	13.97	14.07	13.79	13.84	817298
2023-08-31	13.81	13.99	13.76	13.86	1684289
2023-09-01	14.04	14.42	14.04	14.41	926742
2023-09-05	14.19	14.21	13.84	13.89	1241968
2023-09-06	13.90	14.08	13.73	13.92	1230863
2023-09-07	13.89	13.97	13.69	13.74	982362
2023-09-08	13.71	13.85	13.54	13.82	806288
2023-09-11	13.84	13.99	13.57	13.58	954460
2023-09-12	13.59	13.82	13.56	13.78	891791
2023-09-13	13.73	13.82	13.48	13.64	905243
2023-09-14	13.83	13.90	13.77	13.84	869323
2023-09-15	13.68	13.75	13.59	13.64	3396497
2023-09-18	13.69	13.71	13.49	13.56	944254
2023-09-19	13.65	13.73	13.44	13.47	723858
2023-09-20	13.56	13.69	13.38	13.40	748413
2023-09-21	13.28	13.42	13.20	13.20	708635
2023-09-22	13.23	13.32	13.14	13.19	657583
2023-09-25	13.16	13.50	13.07	13.48	780088
2023-09-26	13.32	13.60	13.27	13.35	980624
2023-09-27	13.44	13.57	13.37	13.41	899399
2023-09-28	13.46	13.80	13.43	13.65	1471782
2023-09-29	13.71	13.85	13.43	13.46	2606526
2023-10-02	13.50	13.65	13.42	13.65	2610214
2023-10-03	13.49	13.61	13.02	13.03	1611604
2023-10-04	13.08	13.51	12.98	13.45	1278473
2023-10-05	13.37	13.82	13.37	13.76	1360301
2023-10-06	13.51	14.03	13.51	13.86	1136029
2023-10-09	13.58	13.82	13.55	13.70	820665
2023-10-10	13.84	13.95	13.72	13.72	1703507
2023-10-11	13.73	13.92	13.67	13.86	1051642
2023-10-12	13.88	13.89	13.68	13.80	904188
2023-10-13	13.97	14.04	13.56	13.57	1040169
2023-10-16	13.79	13.96	13.55	13.86	895475
2023-10-17	13.76	14.29	13.76	14.05	920318
2023-10-18	13.89	13.94	13.71	13.83	1398684
2023-10-19	13.74	14.00	13.66	13.67	1614830
2023-10-20	13.87	13.87	12.72	13.09	1718045
2023-10-23	13.11	13.41	13.05	13.15	1105328
2023-10-24	13.18	13.27	12.97	13.14	1118898
2023-10-25	13.01	13.21	12.88	12.95	1580277
2023-10-26	12.98	13.49	12.98	13.28	1496723
2023-10-27	13.20	13.29	12.95	13.15	1113450
2023-10-30	13.24	13.43	13.21	13.30	1003118
2023-10-31	13.37	13.44	13.24	13.35	647528
2023-11-01	13.27	13.49	13.18	13.48	917381
2023-11-02	13.66	14.07	13.66	13.99	916063
2023-11-03	14.42	14.60	14.33	14.42	939282
2023-11-06	14.50	14.52	14.24	14.29	765457
2023-11-07	14.27	14.33	14.14	14.19	816207
2023-11-08	14.24	14.26	14.03	14.11	814379
2023-11-09	14.10	14.19	13.89	13.96	914318
2023-11-10	14.05	14.13	13.89	14.01	967048
2023-11-13	13.96	14.13	13.89	14.03	783734
2023-11-14	14.54	15.09	14.53	15.01	1575470
2023-11-15	15.03	15.27	14.98	15.17	1342123
2023-11-16	15.11	15.22	14.87	14.99	927198
2023-11-17	15.09	15.34	15.09	15.22	1515682
2023-11-20	15.22	15.32	15.12	15.19	1135521
2023-11-21	15.11	15.22	14.93	14.81	988589
2023-11-22	14.95	15.06	14.89	15.02	879571
2023-11-24	15.03	15.09	14.93	14.94	288675
2023-11-27	14.88	14.92	14.78	14.88	576147
2023-11-28	14.93	14.96	14.72	14.87	717941
2023-11-29	14.91	15.22	14.91	14.99	861338
2023-11-30	15.00	15.19	14.91	15.00	1228669
2023-12-01	14.94	15.77	14.86	15.63	1272769
2023-12-04	15.42	15.91	15.42	15.91	1308088
2023-12-05	15.87	15.93	15.68	15.83	1219349
2023-12-06	15.97	16.18	15.48	15.52	1437326
2023-12-07	15.65	15.91	15.58	15.90	1302741
2023-12-08	15.77	16.09	15.76	16.05	968274
2023-12-11	15.92	16.10	15.91	16.02	1229768
2023-12-12	16.04	16.04	15.85	15.86	1148545
2023-12-13	15.95	16.64	15.79	16.57	2509984
2023-12-14	16.93	17.15	16.52	16.90	3312164
2023-12-15	16.84	16.96	16.35	16.51	5770077
2023-12-18	16.66	16.68	16.44	16.49	1946572
2023-12-19	16.64	17.01	16.52	16.76	1626522
2023-12-20	16.75	16.97	16.47	16.48	1306865
2023-12-21	16.60	16.76	16.40	16.53	1076900
2023-12-22	16.68	16.76	16.52	16.58	690990
2023-12-26	16.69	16.85	16.56	16.76	844280
2023-12-27	16.82	16.96	16.69	16.84	1137288
2023-12-28	16.76	16.84	16.65	16.75	587953
2023-12-29	16.70	16.71	16.45	16.45	851898
2024-01-02	16.36	16.64	16.26	16.37	1105146
2024-01-03	16.29	16.34	16.06	16.17	1497504
2024-01-04	16.24	16.27	15.88	15.88	1151413
2024-01-05	15.78	16.15	15.78	15.97	1251496
2024-01-08	15.96	16.19	15.86	16.19	995429
2024-01-09	15.99	16.04	15.86	15.98	987958
2024-01-10	15.92	16.09	15.85	16.08	731134
2024-01-11	15.96	16.01	15.64	15.84	946418
2024-01-12	16.00	16.04	15.52	15.69	797009
2024-01-16	15.46	15.65	15.39	15.48	888218
2024-01-17	15.21	15.52	15.15	15.47	699394
2024-01-18	15.56	15.63	15.35	15.52	872494
2024-01-19	15.59	15.74	15.38	15.74	976998
2024-01-22	15.89	16.09	15.78	16.08	1198597
2024-01-23	16.23	16.23	15.85	15.87	1213913
2024-01-24	16.25	16.45	16.00	16.20	1409360
2024-01-25	16.67	16.91	16.46	16.82	1823194
2024-01-26	16.96	17.23	16.91	17.20	1645514
2024-01-29	17.22	17.45	17.17	17.38	993120
2024-01-30	17.33	17.44	17.22	17.43	1291656
2024-01-31	17.18	17.26	16.67	16.68	1204605
2024-02-01	16.80	16.92	15.96	16.48	1593715
2024-02-02	16.11	16.72	16.01	16.65	1410010
2024-02-05	16.42	16.59	16.25	16.47	1050085
2024-02-06	16.45	16.57	16.19	16.36	1122615
2024-02-07	16.39	16.58	16.08	16.48	1543059
2024-02-08	16.34	16.64	16.33	16.49	1198497
2024-02-09	16.71	16.90	16.47	16.86	1291178
2024-02-12	16.86	17.19	16.86	16.96	1287979
2024-02-13	16.41	16.56	16.12	16.39	1680652
2024-02-14	16.63	16.70	16.42	16.59	1000379
2024-02-15	16.67	17.10	16.67	16.94	1345441
2024-02-16	16.81	16.94	16.61	16.75	1039638
2024-02-20	16.56	16.80	16.55	16.63	946996
2024-02-21	16.58	16.65	16.45	16.44	1001968
2024-02-22	16.44	16.59	16.34	16.52	1225526
2024-02-23	16.51	16.73	16.37	16.55	809155
2024-02-26	16.39	16.72	16.36	16.67	1070096
2024-02-27	16.79	16.93	16.66	16.75	953836
2024-02-28	16.58	16.79	16.55	16.61	971802
2024-02-29	16.91	17.06	16.76	16.98	927734
2024-03-01	16.86	16.94	16.56	16.80	738715
2024-03-04	16.80	17.04	16.72	16.90	2135297
2024-03-05	16.86	17.53	16.86	17.51	1676310
2024-03-06	17.50	17.71	17.12	17.38	1309440
2024-03-07	17.55	17.62	17.28	17.39	773281
2024-03-08	17.47	17.57	17.21	17.21	884039
2024-03-11	17.13	17.19	16.86	16.88	915672
2024-03-12	16.81	16.84	16.56	16.61	906502
2024-03-13	16.58	16.86	16.47	16.79	1311981
2024-03-14	16.70	16.77	16.24	16.35	1671133
2024-03-15	16.33	16.64	16.32	16.49	5177358
2024-03-18	16.54	16.65	16.39	16.52	945225
2024-03-19	16.42	16.67	16.42	16.54	668475
2024-03-20	16.45	17.27	16.42	17.06	1027232
2024-03-21	17.23	17.48	17.20	17.35	1293081
2024-03-22	17.36	17.45	16.77	16.86	835559
2024-03-25	16.87	17.04	16.87	16.94	617631
2024-03-26	17.06	17.13	16.79	16.85	641540
2024-03-27	17.00	17.40	16.94	17.39	831463
2024-03-28	17.37	17.58	17.22	17.54	1371132
2024-04-01	17.58	17.58	17.16	17.31	932975
2024-04-02	17.15	17.19	16.93	17.09	1020521
2024-04-03	16.98	17.28	16.98	17.14	733488
2024-04-04	17.42	17.51	17.08	17.10	774295
2024-04-05	17.02	17.29	17.02	17.24	617478
2024-04-08	17.36	17.49	17.27	17.31	607602
2024-04-09	17.35	17.53	17.25	17.51	499968
2024-04-10	17.06	17.15	16.72	16.90	1415341
2024-04-11	16.91	16.99	16.66	16.78	794630
2024-04-12	16.59	16.74	16.49	16.65	695668
2024-04-15	16.77	16.94	16.39	16.60	674436
2024-04-16	16.48	16.49	16.27	16.29	613472
2024-04-17	16.46	16.54	16.25	16.29	672561
2024-04-18	16.34	16.53	16.27	16.44	1206149
2024-04-19	16.36	16.92	16.31	16.91	1127424
2024-04-22	16.94	17.35	16.87	17.23	971740
2024-04-23	17.30	17.36	16.95	17.16	1379018
2024-04-24	17.12	17.74	17.03	17.70	1395330
2024-04-25	17.61	17.66	17.25	17.58	1112968
2024-04-26	17.52	17.72	17.22	17.24	879304
2024-04-29	17.37	17.54	17.28	17.46	920844
2024-04-30	17.31	17.49	17.23	17.25	775174
2024-05-01	17.47	18.04	17.43	17.68	1079390
2024-05-02	17.83	18.00	17.73	17.97	752538
2024-05-03	18.23	18.32	17.98	18.08	719736
2024-05-06	18.08	18.29	17.97	18.04	750009
2024-05-07	18.11	18.13	17.96	17.97	824986
2024-05-08	17.88	18.11	17.80	18.06	667465
2024-05-09	18.07	18.13	17.97	18.06	633253
2024-05-10	18.13	18.13	17.96	18.09	408815
2024-05-13	18.14	18.18	17.99	18.02	555782
2024-05-14	18.25	18.34	18.02	18.33	535594
2024-05-15	18.50	18.62	18.18	18.24	1241216
2024-05-16	18.18	18.25	18.02	18.05	698037
2024-05-17	18.10	18.21	18.05	18.09	724632
2024-05-20	18.07	18.18	17.86	17.88	667497
2024-05-21	17.85	18.18	17.85	18.08	681505
2024-05-22	18.08	18.15	17.85	17.90	974176
2024-05-23	17.92	17.92	17.56	17.67	748675
2024-05-24	17.77	17.99	17.72	17.98	765333
2024-05-28	18.00	18.04	17.75	17.82	759593
2024-05-29	17.52	17.60	17.33	17.39	798781
2024-05-30	17.50	17.70	17.46	17.58	723108
2024-05-31	17.59	17.76	17.49	17.73	1176960
2024-06-03	17.88	17.88	17.35	17.44	856356
2024-06-04	17.28	17.53	17.25	17.39	897278
2024-06-05	17.53	17.53	17.19	17.19	1619864
2024-06-06	17.21	17.45	17.18	17.30	818973
2024-06-07	17.21	17.42	17.18	17.34	594730
2024-06-10	17.02	17.14	16.78	17.12	1257431
2024-06-11	16.99	17.24	16.99	17.08	1241355
2024-06-12	17.54	17.79	17.33	17.50	1125289
2024-06-13	17.46	17.46	17.12	17.32	898191
2024-06-14	17.07	17.18	16.96	17.12	749805
2024-06-17	17.06	17.34	16.95	17.33	779891
2024-06-18	17.28	17.55	17.26	17.53	849014
2024-06-20	17.43	17.70	17.43	17.69	1123821
2024-06-21	17.68	17.68	17.46	17.48	3964170
2024-06-24	17.60	18.06	17.54	18.02	1167208
2024-06-25	17.99	18.07	17.87	17.89	1036462
2024-06-26	17.81	17.90	17.70	17.81	692478
2024-06-27	17.80	17.99	17.74	17.93	589011
2024-06-28	18.09	18.38	18.04	18.29	1568526
2024-07-01	18.29	18.42	18.17	18.42	686497
2024-07-02	18.24	18.62	18.24	18.61	762980
2024-07-03	18.63	18.63	18.28	18.28	345313
2024-07-05	18.26	18.28	17.83	17.89	623629
2024-07-08	18.02	18.12	17.73	17.74	607182
2024-07-09	17.97	18.19	17.82	18.06	826146
2024-07-10	18.06	18.41	18.01	18.40	692806
2024-07-11	18.74	19.02	18.50	18.91	1167092
2024-07-12	19.05	19.14	18.92	18.99	736556
2024-07-15	19.24	19.88	19.20	19.52	1745761
2024-07-16	19.64	20.71	19.64	20.60	1428563
2024-07-17	20.37	21.18	20.37	20.89	2161259
2024-07-18	20.70	21.19	20.45	20.62	1068214
2024-07-19	20.62	21.07	20.59	20.65	982357
2024-07-22	20.65	21.09	20.48	21.07	1039854
2024-07-23	21.62	21.99	21.13	21.76	1576890
2024-07-24	21.78	22.02	21.32	21.36	1386354
2024-07-25	21.43	22.06	21.35	21.79	1340825
2024-07-26	21.86	22.12	21.64	21.83	1296147
2024-07-29	21.87	21.91	21.52	21.54	958426
2024-07-30	21.58	21.74	21.45	21.66	945196
2024-07-31	21.68	21.92	21.43	21.45	1128025
2024-08-01	21.27	21.39	20.60	21.01	1983314
2024-08-02	20.26	20.69	20.02	20.36	1628746
2024-08-05	19.54	19.86	19.03	19.69	1330482
2024-08-06	19.64	19.99	19.44	19.76	929092
2024-08-07	19.99	20.09	19.49	19.59	697159
2024-08-08	19.84	19.87	19.51	19.64	986153
2024-08-09	19.68	19.85	19.52	19.74	700129
2024-08-12	19.86	20.09	19.48	19.58	983881
2024-08-13	19.77	19.95	19.43	19.91	890133
2024-08-14	20.12	20.12	19.69	19.80	618958
2024-08-15	20.29	20.46	20.05	20.07	839658
2024-08-16	20.04	20.75	20.02	20.62	1230198
2024-08-19	20.61	20.79	20.53	20.78	516576
2024-08-20	20.70	20.70	20.35	20.47	597181
2024-08-21	20.55	20.55	20.26	20.48	552711
2024-08-22	20.50	20.74	20.48	20.61	584413
2024-08-23	20.77	21.72	20.70	21.46	882607
2024-08-26	21.58	21.75	21.16	21.18	914729
2024-08-27	21.11	21.26	20.96	21.15	1029817
2024-08-28	21.11	21.48	21.11	21.27	1000616
2024-08-29	21.41	21.42	21.07	21.19	801322
2024-08-30	21.30	21.44	21.16	21.38	1037632
2024-09-03	21.17	21.54	21.04	21.20	1129255
2024-09-04	21.16	21.30	20.91	21.14	799522
2024-09-05	21.25	21.32	20.64	20.91	814864
2024-09-06	20.96	21.05	20.25	20.36	865095
2024-09-09	20.35	20.46	20.12	20.45	1213119
2024-09-10	20.37	20.43	19.63	19.95	1239850
2024-09-11	19.71	19.88	19.29	19.74	1262685
2024-09-12	19.91	20.03	19.66	19.91	805401
2024-09-13	20.19	20.29	20.01	20.24	873739
2024-09-16	20.27	20.35	20.02	20.21	1504829
2024-09-17	20.47	21.01	20.35	20.56	926183
2024-09-18	20.56	21.24	20.32	20.66	1204264
2024-09-19	21.12	21.14	20.76	21.01	967773
2024-09-20	20.86	20.90	20.58	20.66	3666881
2024-09-23	20.77	20.78	20.48	20.66	938950
2024-09-24	20.60	20.68	20.39	20.55	787342
2024-09-25	20.52	20.70	20.46	20.65	1175691
2024-09-26	20.91	21.10	20.72	21.02	1319207
2024-09-27	21.15	21.30	20.87	20.87	1050055
2024-09-30	20.81	21.34	20.67	21.17	890195
2024-10-01	20.94	20.98	20.08	20.10	863489
2024-10-02	20.12	20.26	19.89	19.97	590154
2024-10-03	19.86	20.10	19.75	20.02	488180
2024-10-04	20.40	20.59	20.39	20.56	525613
2024-10-07	20.46	20.46	20.16	20.32	600173
2024-10-08	20.32	20.37	20.05	20.07	551033
2024-10-09	20.01	20.48	20.01	20.26	781427
2024-10-10	20.10	20.35	19.99	20.35	942650
2024-10-11	20.51	21.08	20.51	20.93	673959
2024-10-14	21.02	21.23	20.85	21.15	560319
2024-10-15	21.23	21.89	21.06	21.38	685555
2024-10-16	21.60	21.70	21.17	21.20	1069405
2024-10-17	21.22	21.50	21.15	21.45	575182
2024-10-18	21.48	21.48	20.83	20.86	603897
2024-10-21	20.90	20.90	20.11	20.12	882045
2024-10-22	20.19	20.41	20.11	20.40	824011
2024-10-23	20.31	20.47	19.00	19.30	1713953
2024-10-24	19.38	19.46	18.95	19.32	1354830
2024-10-25	19.44	19.46	18.80	18.88	1399847
2024-10-28	19.10	19.70	19.01	19.59	1399328
2024-10-29	19.46	19.57	19.29	19.35	842387
2024-10-30	19.29	19.74	19.26	19.40	639960
2024-10-31	19.42	19.55	19.27	19.28	1162640
2024-11-01	19.40	19.55	19.26	19.30	785587
2024-11-04	19.16	19.32	18.87	19.14	718311
2024-11-05	19.16	19.49	19.16	19.48	618713
2024-11-06	21.08	22.40	20.99	22.20	2411580
2024-11-07	22.01	22.04	20.86	20.92	1500941
2024-11-08	21.16	21.49	20.95	21.07	1032542
2024-11-11	21.31	21.87	21.31	21.68	1252286
2024-11-12	21.69	22.05	21.65	21.65	1087546
2024-11-13	21.82	22.15	21.29	21.31	955141
2024-11-14	21.37	21.39	20.76	20.93	936203
2024-11-15	21.06	21.16	20.65	20.94	828410
2024-11-18	21.07	21.10	20.70	20.80	854892
2024-11-19	20.45	20.78	20.38	20.54	970472
2024-11-20	20.57	20.71	20.34	20.69	968551
2024-11-21	20.80	21.21	20.71	21.02	1020806
2024-11-22	21.10	21.35	20.98	21.30	1510252
2024-11-25	21.54	22.03	21.54	21.60	1407784
2024-11-26	21.71	21.76	21.21	21.26	831338
2024-11-27	21.25	21.48	21.04	20.95	812360
2024-11-29	21.11	21.11	20.42	20.68	669055
2024-12-02	20.83	20.99	20.51	20.70	1399288
2024-12-03	20.72	20.87	20.43	20.53	822272
2024-12-04	20.52	20.67	20.39	20.55	948582
2024-12-05	20.75	20.98	20.44	20.45	863678
2024-12-06	20.60	20.64	20.34	20.58	509673
2024-12-09	20.69	20.72	20.46	20.51	833607
2024-12-10	20.54	20.67	20.19	20.24	1026234
2024-12-11	20.47	20.55	20.13	20.14	782108
2024-12-12	20.16	20.16	19.91	19.92	630485
2024-12-13	19.90	20.04	19.64	19.81	600176
2024-12-16	19.88	20.10	19.76	20.06	1009978
2024-12-17	19.90	20.08	19.43	19.45	1081156
2024-12-18	19.53	19.67	18.38	18.56	1345042
2024-12-19	18.81	19.00	18.24	18.31	1493814
2024-12-20	18.12	18.76	18.10	18.38	4763223
2024-12-23	18.26	18.66	18.26	18.63	822250
2024-12-24	18.67	18.81	18.59	18.80	253666
2024-12-26	18.55	18.85	18.51	18.78	507305
2024-12-27	18.61	18.84	18.49	18.69	576181
2024-12-30	18.53	18.68	18.37	18.55	532862
2024-12-31	18.65	18.76	18.55	18.59	675656
2025-01-02	18.77	18.93	18.34	18.36	596818
2025-01-03	18.36	18.65	18.13	18.61	761002
2025-01-06	18.62	18.91	18.41	18.45	792551
2025-01-07	18.47	18.62	18.19	18.40	1251303
2025-01-08	18.31	18.76	18.19	18.68	1035800
2025-01-10	18.26	18.41	17.96	18.16	1040845
2025-01-13	18.04	18.49	17.95	18.45	777731
2025-01-14	18.58	19.17	18.55	19.17	1104096
2025-01-15	19.73	19.83	19.25	19.44	1001958
2025-01-16	19.31	19.53	19.27	19.41	853556
2025-01-17	19.58	19.67	19.33	19.67	1596398
2025-01-21	19.68	20.01	19.63	19.68	1149788
2025-01-22	19.66	19.75	19.57	19.59	1439534
2025-01-23	20.01	21.00	20.00	20.73	1811588
2025-01-24	21.11	21.11	20.40	20.53	1357385
2025-01-27	20.79	21.07	20.57	20.96	1219768
2025-01-28	20.76	21.13	20.71	20.79	720211
2025-01-29	20.71	21.08	20.71	21.00	1190893
2025-01-30	21.18	21.23	20.68	20.93	611148
2025-01-31	21.00	21.09	20.57	20.76	963305
2025-02-03	20.34	20.54	20.06	20.20	651781
2025-02-04	20.19	20.75	20.06	20.71	650097
2025-02-05	20.75	20.80	20.49	20.79	857299
2025-02-06	20.79	21.10	20.68	21.08	617798
2025-02-07	21.03	21.03	20.54	20.84	577199
2025-02-10	20.86	20.87	20.54	20.60	659804
2025-02-11	20.53	21.00	20.46	20.98	640663
2025-02-12	20.70	20.74	20.30	20.31	1234783
2025-02-13	20.38	20.49	20.23	20.45	663529
2025-02-14	20.51	20.73	20.34	20.41	713218
2025-02-18	20.43	20.69	20.33	20.58	836067
2025-02-19	20.18	20.59	20.18	20.36	1157690
2025-02-20	20.37	20.48	19.86	19.93	1201583
2025-02-21	20.14	20.15	19.32	19.40	1394014
2025-02-24	19.59	19.68	19.13	19.17	923033
2025-02-25	19.34	19.45	19.10	19.19	777869
2025-02-26	19.17	19.39	18.98	19.24	728389
2025-02-27	19.16	19.41	19.10	19.24	568894
2025-02-28	19.37	19.52	19.19	19.47	884639
2025-03-03	19.54	20.01	19.37	19.56	1480800
2025-03-04	19.33	19.33	18.58	18.81	1197721
2025-03-05	18.90	18.97	18.46	18.75	819691
2025-03-06	18.58	18.61	18.30	18.52	1134335
2025-03-07	18.52	18.66	18.27	18.49	924449
2025-03-10	18.10	18.31	17.45	17.53	1330781
2025-03-11	17.63	17.76	17.26	17.43	1220880

Explore More About FBP

Coins representing dividend payouts and trends

FBP Dividend History

Discover First BanCorp'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

FBP Stock Split History

Discover First BanCorp'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

FBP Historical Prices

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

Web Analytics