FLEX Historical Prices

Summary

Key Stock Metrics

25.11

(April 4, 2025)

52-Week Low

50.62

(June 27, 2025)

52-Week High

50.62

(June 27, 2025)

All-Time High

49.89

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-18	1.39	1.39	1.30	1.32	15342400
1994-03-21	1.30	1.34	1.30	1.30	2456000
1994-03-22	1.27	1.32	1.27	1.27	981600
1994-03-23	1.27	1.32	1.27	1.27	613600
1994-03-24	1.27	1.30	1.25	1.25	1198400
1994-03-25	1.25	1.30	1.25	1.26	26400
1994-03-28	1.25	1.27	1.25	1.25	350400
1994-03-29	1.25	1.25	1.23	1.23	2008000
1994-03-30	1.23	1.23	1.16	1.16	415200
1994-03-31	1.16	1.16	1.14	1.14	135200
1994-04-04	1.11	1.11	1.09	1.09	50400
1994-04-05	1.13	1.13	1.09	1.09	251200
1994-04-06	1.11	1.11	1.09	1.09	272800
1994-04-07	1.09	1.11	1.09	1.11	28000
1994-04-08	1.11	1.13	1.09	1.09	281600
1994-04-11	1.09	1.11	1.09	1.11	124000
1994-04-12	1.16	1.20	1.16	1.16	433600
1994-04-13	1.18	1.20	1.14	1.18	2951200
1994-04-14	1.16	1.18	1.14	1.14	136000
1994-04-15	1.18	1.18	1.14	1.16	34400
1994-04-18	1.14	1.17	1.11	1.11	117600
1994-04-19	1.09	1.09	0.98	1.00	100000
1994-04-20	1.00	1.00	0.80	0.88	620000
1994-04-21	0.86	0.91	0.84	0.86	253600
1994-04-22	0.89	0.89	0.84	0.89	450400
1994-04-25	0.89	0.91	0.89	0.91	24800
1994-04-26	0.98	1.00	0.97	1.00	100000
1994-04-28	0.95	1.00	0.95	1.00	4800
1994-04-29	1.02	1.02	0.98	1.00	40000
1994-05-02	1.02	1.20	1.00	1.09	333600
1994-05-03	1.16	1.18	1.14	1.18	180800
1994-05-04	1.16	1.27	1.16	1.25	320000
1994-05-05	1.27	1.27	1.23	1.27	136000
1994-05-06	1.20	1.20	1.11	1.16	380800
1994-05-09	1.16	1.18	1.09	1.09	745600
1994-05-10	1.09	1.14	1.09	1.14	56000
1994-05-11	1.14	1.14	1.11	1.11	16000
1994-05-12	1.09	1.09	1.09	1.09	21600
1994-05-13	1.14	1.16	1.09	1.14	254400
1994-05-16	1.10	1.14	1.07	1.09	732000
1994-05-17	1.14	1.16	1.11	1.13	364800
1994-05-18	1.11	1.14	1.09	1.09	695200
1994-05-19	1.14	1.14	1.09	1.09	32000
1994-05-20	1.09	1.09	1.09	1.09	15200
1994-05-23	1.14	1.14	1.09	1.11	280800
1994-05-24	1.09	1.14	1.09	1.14	296000
1994-05-25	1.14	1.14	1.05	1.09	99200
1994-05-26	1.07	1.11	1.07	1.09	74400
1994-05-27	1.11	1.11	1.05	1.08	33600
1994-05-31	1.05	1.09	1.05	1.09	29600
1994-06-01	1.05	1.05	0.97	0.98	352800
1994-06-02	0.98	1.00	0.98	0.98	60800
1994-06-03	1.02	1.02	0.96	0.98	104000
1994-06-06	1.02	1.02	0.95	0.95	48000
1994-06-07	1.00	1.00	0.95	0.95	8000
1994-06-08	1.02	1.02	0.95	0.95	69600
1994-06-09	0.97	1.05	0.95	1.05	1534400
1994-06-10	1.05	1.09	1.05	1.07	508800
1994-06-13	1.05	1.06	1.05	1.05	164000
1994-06-14	1.07	1.11	1.07	1.07	71200
1994-06-15	1.11	1.11	1.08	1.09	54400
1994-06-16	1.08	1.11	1.08	1.11	31200
1994-06-17	1.08	1.11	1.07	1.11	10400
1994-06-20	1.07	1.11	1.07	1.11	24000
1994-06-21	1.07	1.07	1.00	1.00	168000
1994-06-22	1.01	1.05	1.00	1.05	41600
1994-06-23	1.00	1.00	0.95	0.95	40000
1994-06-24	0.93	0.93	0.89	0.93	140000
1994-06-27	0.89	0.91	0.80	0.80	558400
1994-06-28	0.84	0.85	0.82	0.84	5164800
1994-06-29	0.84	0.92	0.82	0.89	548000
1994-06-30	0.91	0.91	0.85	0.85	243200
1994-07-01	0.89	0.89	0.84	0.86	30400
1994-07-05	0.86	0.89	0.86	0.89	68000
1994-07-06	0.90	0.91	0.86	0.91	427200
1994-07-07	0.91	0.95	0.89	0.94	236800
1994-07-08	0.95	0.95	0.91	0.91	1600
1994-07-11	0.91	0.91	0.91	0.91	4000
1994-07-12	0.95	0.95	0.91	0.93	161600
1994-07-13	0.93	0.95	0.93	0.94	85600
1994-07-14	0.95	0.95	0.90	0.93	644800
1994-07-15	0.93	1.00	0.93	0.99	433600
1994-07-18	1.02	1.07	0.98	1.02	518400
1994-07-19	1.00	1.00	0.93	0.98	228800
1994-07-20	0.93	1.00	0.93	1.00	5600
1994-07-21	1.00	1.00	0.95	1.00	52000
1994-07-22	1.00	1.02	1.00	1.00	84000
1994-07-25	1.02	1.02	0.98	1.02	35200
1994-07-26	1.02	1.05	1.00	1.01	592000
1994-07-27	1.05	1.05	1.00	1.01	57600
1994-07-28	1.00	1.02	0.98	1.02	77600
1994-07-29	0.98	1.02	0.98	0.98	283200
1994-08-01	1.00	1.00	0.94	0.95	53600
1994-08-02	0.93	0.95	0.93	0.93	488800
1994-08-03	0.98	0.98	0.93	0.93	25600
1994-08-05	0.93	0.93	0.93	0.93	24800
1994-08-08	0.93	0.93	0.84	0.84	561600
1994-08-09	0.84	0.84	0.82	0.82	12000
1994-08-10	0.89	1.02	0.89	1.00	2401600
1994-08-11	1.02	1.05	0.98	1.01	1650400
1994-08-12	1.05	1.05	1.01	1.03	25600
1994-08-15	0.98	1.03	0.98	0.99	586400
1994-08-16	1.05	1.05	1.05	1.05	800
1994-08-17	1.05	1.07	1.00	1.07	305600
1994-08-18	1.07	1.07	1.07	1.07	800
1994-08-19	1.05	1.07	1.00	1.01	807200
1994-08-22	1.07	1.09	1.07	1.09	376000
1994-08-23	1.09	1.18	1.07	1.11	184000
1994-08-24	1.18	1.18	1.11	1.16	246400
1994-08-25	1.14	1.17	1.14	1.17	170400
1994-08-26	1.18	1.18	1.14	1.18	264000
1994-08-29	1.14	1.18	1.14	1.14	292800
1994-08-30	1.18	1.23	1.18	1.20	224000
1994-08-31	1.25	1.32	1.23	1.27	280000
1994-09-01	1.32	1.32	1.25	1.30	584800
1994-09-02	1.27	1.34	1.27	1.34	199200
1994-09-06	1.32	1.34	1.27	1.30	48000
1994-09-07	1.27	1.30	1.25	1.30	178400
1994-09-08	1.30	1.34	1.23	1.28	394400
1994-09-09	1.27	1.36	1.27	1.34	782400
1994-09-12	1.36	1.41	1.30	1.41	500800
1994-09-13	1.48	1.50	1.30	1.35	2921600
1994-09-14	1.39	1.39	1.30	1.30	249600
1994-09-15	1.35	1.36	1.30	1.36	2437600
1994-09-16	1.34	1.36	1.32	1.36	98400
1994-09-19	1.36	1.36	1.18	1.18	704800
1994-09-20	1.16	1.25	1.16	1.20	456000
1994-09-21	1.18	1.23	1.18	1.23	176800
1994-09-22	1.23	1.23	1.18	1.18	260000
1994-09-23	1.18	1.18	1.18	1.18	4800
1994-09-26	1.18	1.25	1.18	1.23	304800
1994-09-27	1.25	1.30	1.23	1.26	56800
1994-09-28	1.30	1.32	1.27	1.32	2433600
1994-09-29	1.34	1.34	1.27	1.34	1387200
1994-09-30	1.34	1.34	1.30	1.33	468000
1994-10-03	1.34	1.34	1.30	1.34	91200
1994-10-04	1.30	1.34	1.27	1.27	687200
1994-10-05	1.23	1.30	1.11	1.16	425600
1994-10-06	1.18	1.18	1.14	1.18	62400
1994-10-07	1.18	1.19	1.14	1.19	137600
1994-10-10	1.20	1.20	1.19	1.20	40000
1994-10-11	1.20	1.20	1.16	1.18	64800
1994-10-12	1.16	1.20	1.16	1.17	105600
1994-10-13	1.20	1.20	1.16	1.17	166400
1994-10-17	1.20	1.20	1.16	1.18	152800
1994-10-18	1.20	1.20	1.17	1.17	217600
1994-10-19	1.18	1.23	1.18	1.19	268000
1994-10-20	1.25	1.25	1.18	1.23	1922400
1994-10-21	1.18	1.23	1.16	1.18	805600
1994-10-24	1.22	1.23	1.16	1.20	93600
1994-10-25	1.23	1.23	1.22	1.22	15200
1994-10-26	1.25	1.25	1.18	1.25	90400
1994-10-27	1.25	1.25	1.20	1.20	60800
1994-10-28	1.20	1.25	1.20	1.20	50400
1994-10-31	1.23	1.34	1.20	1.30	1092800
1994-11-01	1.30	1.30	1.25	1.28	59200
1994-11-02	1.30	1.30	1.16	1.18	280000
1994-11-03	1.20	1.22	1.14	1.18	468000
1994-11-04	1.25	1.25	1.20	1.23	1279200
1994-11-07	1.25	1.25	1.20	1.23	473600
1994-11-08	1.20	1.23	1.18	1.19	82400
1994-11-09	1.24	1.25	1.18	1.18	764000
1994-11-10	1.23	1.23	1.18	1.18	130400
1994-11-11	1.25	1.25	1.16	1.23	181600
1994-11-14	1.25	1.32	1.22	1.32	452800
1994-11-15	1.32	1.36	1.25	1.27	299200
1994-11-16	1.30	1.30	1.25	1.27	122400
1994-11-17	1.30	1.30	1.25	1.30	104800
1994-11-18	1.24	1.30	1.24	1.30	59200
1994-11-21	1.23	1.30	1.23	1.28	64800
1994-11-22	1.23	1.27	1.20	1.20	365600
1994-11-23	1.25	1.25	1.16	1.20	251200
1994-11-25	1.25	1.32	1.25	1.32	201600
1994-11-28	1.32	1.32	1.30	1.32	67200
1994-11-29	1.25	1.34	1.25	1.32	579200
1994-11-30	1.34	1.34	1.34	1.34	16800
1994-12-01	1.30	1.36	1.30	1.32	73600
1994-12-02	1.33	1.43	1.32	1.39	509600
1994-12-05	1.45	1.50	1.41	1.45	756800
1994-12-06	1.43	1.50	1.43	1.48	398400
1994-12-07	1.43	1.45	1.36	1.36	418400
1994-12-08	1.36	1.41	1.32	1.34	236800
1994-12-09	1.32	1.36	1.30	1.36	80800
1994-12-12	1.30	1.30	1.23	1.27	596800
1994-12-13	1.27	1.30	1.25	1.27	57600
1994-12-14	1.30	1.34	1.28	1.34	732000
1994-12-15	1.34	1.36	1.27	1.32	432800
1994-12-16	1.34	1.41	1.32	1.40	724000
1994-12-19	1.36	1.45	1.36	1.45	51200
1994-12-20	1.45	1.45	1.39	1.40	116800
1994-12-21	1.41	1.45	1.39	1.39	30400
1994-12-22	1.39	1.45	1.39	1.40	130400
1994-12-23	1.45	1.45	1.39	1.40	20000
1994-12-27	1.42	1.45	1.40	1.42	12800
1994-12-28	1.39	1.50	1.39	1.43	1737600
1994-12-29	1.50	1.50	1.43	1.45	213600
1994-12-30	1.48	1.48	1.36	1.39	186400
1995-01-03	1.39	1.39	1.36	1.36	25600
1995-01-04	1.41	1.48	1.40	1.47	2107200
1995-01-05	1.52	1.61	1.48	1.56	2080800
1995-01-06	1.52	1.59	1.52	1.57	309600
1995-01-09	1.59	1.59	1.52	1.52	743200
1995-01-10	1.52	1.59	1.52	1.52	275200
1995-01-11	1.52	1.59	1.50	1.52	696000
1995-01-12	1.50	1.57	1.50	1.52	52000
1995-01-13	1.50	1.55	1.48	1.52	119200
1995-01-16	1.52	1.55	1.48	1.51	271200
1995-01-17	1.55	1.67	1.48	1.64	1117600
1995-01-18	1.66	1.70	1.57	1.59	764800
1995-01-19	1.57	1.61	1.55	1.61	292800
1995-01-20	1.61	1.61	1.52	1.59	35200
1995-01-23	1.52	1.59	1.50	1.50	1658400
1995-01-24	1.50	1.55	1.39	1.42	1881600
1995-01-25	1.41	1.44	1.41	1.43	278400
1995-01-26	1.41	1.45	1.39	1.39	353600
1995-01-27	1.45	1.45	1.39	1.39	10400
1995-01-30	1.45	1.45	1.39	1.40	124800
1995-01-31	1.36	1.43	1.36	1.41	318400
1995-02-01	1.36	1.43	1.36	1.39	204000
1995-02-02	1.43	1.43	1.39	1.43	10400
1995-02-03	1.43	1.47	1.39	1.42	473600
1995-02-06	1.41	1.45	1.41	1.45	575200
1995-02-07	1.45	1.45	1.39	1.40	163200
1995-02-08	1.39	1.43	1.36	1.41	221600
1995-02-09	1.45	1.45	1.41	1.42	12800
1995-02-10	1.41	1.43	1.39	1.43	42400
1995-02-13	1.43	1.43	1.39	1.43	53600
1995-02-14	1.43	1.43	1.36	1.36	145600
1995-02-15	1.36	1.48	1.36	1.43	724800
1995-02-16	1.48	1.52	1.44	1.47	642400
1995-02-17	1.43	1.48	1.39	1.40	256800
1995-02-21	1.36	1.42	1.36	1.40	330400
1995-02-22	1.42	1.42	1.38	1.42	24800
1995-02-23	1.43	1.44	1.42	1.44	32800
1995-02-27	1.39	1.43	1.38	1.38	163200
1995-02-28	1.38	1.39	1.32	1.34	340000
1995-03-01	1.34	1.41	1.34	1.39	561600
1995-03-02	1.34	1.41	1.34	1.41	28800
1995-03-03	1.41	1.41	1.34	1.41	41600
1995-03-06	1.36	1.39	1.36	1.36	170400
1995-03-07	1.36	1.39	1.34	1.34	604000
1995-03-08	1.34	1.39	1.32	1.39	112000
1995-03-09	1.39	1.39	1.32	1.39	16000
1995-03-10	1.33	1.39	1.32	1.36	17600
1995-03-13	1.32	1.38	1.32	1.38	77600
1995-03-14	1.34	1.39	1.30	1.36	673600
1995-03-15	1.34	1.39	1.34	1.35	128800
1995-03-16	1.32	1.36	1.27	1.32	223200
1995-03-17	1.27	1.32	1.27	1.28	45600
1995-03-20	1.25	1.27	1.18	1.18	272000
1995-03-21	1.23	1.30	1.20	1.28	1821600
1995-03-22	1.30	1.30	1.26	1.27	144800
1995-03-23	1.25	1.30	1.25	1.30	28000
1995-03-24	1.30	1.32	1.25	1.31	495200
1995-03-27	1.27	1.32	1.25	1.27	244000
1995-03-28	1.27	1.27	1.20	1.27	480000
1995-03-29	1.23	1.27	1.23	1.23	129600
1995-03-30	1.23	1.25	1.20	1.25	450400
1995-03-31	1.23	1.27	1.23	1.25	112000
1995-04-03	1.23	1.27	1.23	1.26	55200
1995-04-04	1.23	1.27	1.23	1.27	73600
1995-04-05	1.27	1.27	1.23	1.23	89600
1995-04-06	1.24	1.30	1.23	1.25	403200
1995-04-07	1.25	1.30	1.25	1.30	189600
1995-04-10	1.32	1.34	1.28	1.34	831200
1995-04-11	1.34	1.34	1.30	1.33	1406400
1995-04-12	1.34	1.43	1.32	1.39	1026400
1995-04-13	1.43	1.45	1.41	1.41	344000
1995-04-17	1.41	1.44	1.39	1.39	147200
1995-04-18	1.41	1.45	1.39	1.45	404800
1995-04-19	1.41	1.43	1.39	1.39	17600
1995-04-20	1.39	1.41	1.39	1.39	69600
1995-04-21	1.41	1.45	1.41	1.45	56000
1995-04-24	1.41	1.45	1.41	1.44	176800
1995-04-25	1.43	1.45	1.43	1.45	144800
1995-04-26	1.43	1.48	1.43	1.43	324000
1995-04-27	1.44	1.48	1.43	1.44	237600
1995-04-28	1.43	1.50	1.43	1.49	177600
1995-05-01	1.50	1.50	1.45	1.50	44800
1995-05-02	1.43	1.48	1.43	1.48	40000
1995-05-03	1.43	1.48	1.43	1.45	447200
1995-05-04	1.43	1.48	1.43	1.43	75200
1995-05-05	1.43	1.48	1.43	1.48	40800
1995-05-08	1.48	1.48	1.42	1.45	45600
1995-05-09	1.45	1.45	1.39	1.41	217600
1995-05-10	1.39	1.47	1.39	1.47	451200
1995-05-11	1.48	1.48	1.43	1.47	148000
1995-05-12	1.43	1.50	1.43	1.47	1082400
1995-05-15	1.50	1.50	1.45	1.50	372000
1995-05-16	1.50	1.50	1.45	1.45	208000
1995-05-17	1.47	1.57	1.47	1.55	2094400
1995-05-18	1.55	1.55	1.48	1.51	1340000
1995-05-19	1.48	1.51	1.45	1.51	528800
1995-05-22	1.47	1.51	1.47	1.48	476800
1995-05-23	1.48	1.73	1.48	1.73	4571200
1995-05-24	1.80	1.80	1.73	1.73	4178400
1995-05-25	1.75	1.75	1.66	1.69	964800
1995-05-26	1.64	1.72	1.55	1.72	2054400
1995-05-30	1.73	1.73	1.64	1.64	840800
1995-05-31	1.64	1.66	1.64	1.66	180000
1995-06-01	1.66	1.66	1.61	1.61	116000
1995-06-02	1.66	1.66	1.61	1.65	331200
1995-06-05	1.66	1.70	1.63	1.66	948800
1995-06-06	1.68	1.69	1.67	1.69	2644800
1995-06-07	1.69	1.69	1.64	1.64	461600
1995-06-08	1.69	1.69	1.63	1.63	335200
1995-06-09	1.67	1.67	1.61	1.61	128000
1995-06-12	1.66	1.67	1.61	1.67	319200
1995-06-13	1.67	1.77	1.65	1.77	5566400
1995-06-14	1.77	1.89	1.75	1.84	1306400
1995-06-15	1.84	1.86	1.82	1.84	1100800
1995-06-16	1.82	1.86	1.80	1.83	1020000
1995-06-19	1.83	1.86	1.80	1.86	638400
1995-06-20	1.86	1.91	1.84	1.84	1545600
1995-06-21	1.84	1.91	1.84	1.84	612800
1995-06-22	1.84	1.89	1.80	1.82	576800
1995-06-23	1.80	1.84	1.80	1.80	584000
1995-06-26	1.80	1.84	1.80	1.83	384000
1995-06-27	1.80	1.84	1.80	1.80	184800
1995-06-28	1.84	1.89	1.82	1.89	843200
1995-06-29	1.84	1.93	1.84	1.93	332000
1995-06-30	1.95	2.02	1.93	1.99	1019200
1995-07-03	2.01	2.03	1.98	1.98	1004000
1995-07-05	2.02	2.05	1.98	2.00	470400
1995-07-06	2.00	2.02	2.00	2.02	279200
1995-07-07	2.00	2.02	1.98	2.00	591200
1995-07-10	1.98	2.02	1.98	2.00	1224800
1995-07-11	1.98	2.00	1.98	1.99	360000
1995-07-12	1.98	2.38	1.98	2.23	1901600
1995-07-13	2.20	2.27	2.16	2.25	1316800
1995-07-14	2.20	2.25	2.18	2.18	754400
1995-07-17	2.20	2.25	2.16	2.17	358400
1995-07-18	2.18	2.18	2.11	2.14	475200
1995-07-19	2.09	2.11	2.00	2.06	1806400
1995-07-20	2.09	2.11	2.05	2.08	437600
1995-07-21	2.07	2.09	2.05	2.09	98400
1995-07-24	2.05	2.27	1.98	2.24	1819200
1995-07-25	2.28	2.34	2.09	2.09	1278400
1995-07-26	2.07	2.14	2.00	2.00	830400
1995-07-27	1.93	2.25	1.91	2.23	2260000
1995-07-28	2.20	2.27	2.18	2.25	992000
1995-07-31	2.20	2.25	2.18	2.20	500000
1995-08-01	2.23	2.23	2.16	2.17	420800
1995-08-02	2.16	2.18	2.11	2.11	180800
1995-08-03	2.11	2.11	2.00	2.00	930400
1995-08-04	2.00	2.09	1.98	2.09	863200
1995-08-07	2.05	2.11	2.05	2.05	1040000
1995-08-08	2.07	2.11	2.07	2.09	412800
1995-08-09	2.07	2.11	2.07	2.08	356000
1995-08-10	2.07	2.18	2.07	2.14	656000
1995-08-11	2.16	2.16	2.09	2.13	619200
1995-08-14	2.16	2.16	2.09	2.16	8800
1995-08-15	2.16	2.16	2.09	2.14	191200
1995-08-16	2.11	2.18	2.11	2.11	2232000
1995-08-17	2.11	2.15	2.11	2.14	64800
1995-08-18	2.11	2.18	2.11	2.16	1271200
1995-08-21	2.16	2.20	2.11	2.14	956800
1995-08-22	2.18	2.20	2.14	2.18	231200
1995-08-23	2.14	2.23	2.14	2.23	412000
1995-08-24	2.18	2.25	2.18	2.25	150400
1995-08-25	2.18	2.25	2.18	2.18	643200
1995-08-28	2.18	2.20	2.11	2.11	212000
1995-08-29	2.09	2.13	1.91	1.98	1620000
1995-08-30	2.00	2.05	1.95	2.05	211200
1995-08-31	2.00	2.05	1.98	1.98	271200
1995-09-01	1.95	2.00	1.95	2.00	27200
1995-09-05	1.95	2.01	1.95	2.00	319200
1995-09-06	2.02	2.14	1.99	2.10	646400
1995-09-07	2.14	2.23	2.14	2.15	836000
1995-09-08	2.14	2.30	2.14	2.22	939200
1995-09-11	2.27	2.30	2.18	2.18	240800
1995-09-12	2.23	2.23	2.14	2.15	68000
1995-09-13	2.20	2.20	2.14	2.18	721600
1995-09-14	2.16	2.20	2.16	2.17	251200
1995-09-15	2.18	2.20	2.16	2.16	256000
1995-09-18	2.16	2.20	2.16	2.18	52800
1995-09-19	2.16	2.20	2.16	2.18	460800
1995-09-20	2.25	2.38	2.23	2.36	481600
1995-09-21	2.39	2.43	2.31	2.39	2275200
1995-09-22	2.41	2.43	2.36	2.43	1068800
1995-09-25	2.43	2.43	2.35	2.35	1012000
1995-09-26	2.35	2.39	2.27	2.32	89600
1995-09-27	2.27	2.27	2.23	2.27	200000
1995-09-28	2.30	2.34	2.25	2.34	91200
1995-09-29	2.34	2.39	2.32	2.34	148000
1995-10-02	2.39	2.39	2.35	2.39	794400
1995-10-03	2.38	2.39	2.32	2.32	1043200
1995-10-04	2.34	2.36	2.30	2.30	292000
1995-10-05	2.30	2.34	2.30	2.31	46400
1995-10-06	2.34	2.36	2.33	2.33	56800
1995-10-09	2.36	2.36	2.25	2.25	87200
1995-10-10	2.23	2.23	2.14	2.18	330400
1995-10-11	2.18	2.18	2.15	2.16	380800
1995-10-12	2.16	2.16	2.09	2.16	108800
1995-10-13	2.16	2.16	2.11	2.16	326400
1995-10-16	2.16	2.18	2.14	2.17	167200
1995-10-17	2.18	2.18	2.16	2.18	373600
1995-10-18	2.20	2.20	2.09	2.14	185600
1995-10-19	2.15	2.15	2.00	2.05	848800
1995-10-20	2.02	2.14	2.02	2.07	296800
1995-10-23	2.07	2.11	2.00	2.00	407200
1995-10-24	2.09	2.14	2.05	2.14	656000
1995-10-25	2.16	2.20	2.11	2.18	346400
1995-10-26	2.18	2.18	2.14	2.15	261600
1995-10-27	2.20	2.20	2.14	2.16	64000
1995-10-30	2.14	2.20	2.14	2.14	69600
1995-10-31	2.20	2.20	2.11	2.11	115200
1995-11-01	2.18	2.18	2.03	2.03	247200
1995-11-02	2.08	2.09	2.02	2.02	957600
1995-11-03	2.02	2.05	2.00	2.02	131200
1995-11-06	2.05	2.05	1.98	1.98	153600
1995-11-07	1.95	2.01	1.95	2.00	69600
1995-11-08	1.95	2.00	1.91	1.91	94400
1995-11-09	1.93	1.95	1.91	1.91	126400
1995-11-10	1.91	1.95	1.91	1.94	228000
1995-11-13	1.95	2.20	1.95	2.18	3340000
1995-11-14	2.14	2.30	2.09	2.23	923200
1995-11-15	2.20	2.30	2.20	2.25	568800
1995-11-16	2.34	2.38	2.30	2.38	1073600
1995-11-17	2.38	2.39	2.32	2.39	1363200
1995-11-20	2.41	2.55	2.36	2.47	2897600
1995-11-21	2.52	2.55	2.32	2.32	2134400
1995-11-22	2.32	2.41	2.32	2.39	1520000
1995-11-24	2.36	2.45	2.36	2.39	241600
1995-11-27	2.45	2.48	2.39	2.41	1204000
1995-11-28	2.41	2.45	2.41	2.43	354400
1995-11-29	2.45	2.50	2.45	2.50	741600
1995-11-30	2.45	2.61	2.45	2.55	768000
1995-12-01	2.59	2.59	2.50	2.50	372800
1995-12-04	2.55	2.61	2.51	2.61	2336000
1995-12-05	2.61	2.66	2.61	2.61	929600
1995-12-06	2.61	2.66	2.61	2.66	753600
1995-12-07	2.66	2.66	2.61	2.61	570400
1995-12-08	2.65	2.65	2.61	2.65	853600
1995-12-11	2.65	2.65	2.61	2.64	87200
1995-12-12	2.61	2.75	2.61	2.71	1314400
1995-12-13	2.73	2.75	2.64	2.64	616000
1995-12-14	2.71	2.71	2.61	2.61	253600
1995-12-15	2.66	2.66	2.52	2.55	719200
1995-12-18	2.50	2.57	2.25	2.26	830400
1995-12-19	2.25	2.32	2.25	2.32	868800
1995-12-20	2.34	2.41	2.32	2.41	972000
1995-12-21	2.41	2.45	2.34	2.41	349600
1995-12-22	2.45	2.50	2.39	2.50	412800
1995-12-26	2.45	2.64	2.45	2.63	918400
1995-12-27	2.64	2.64	2.59	2.59	215200
1995-12-28	2.64	2.68	2.59	2.61	652000
1995-12-29	2.64	2.73	2.59	2.73	580800
1996-01-02	2.73	2.73	2.64	2.64	985600
1996-01-03	2.64	2.68	2.48	2.48	678400
1996-01-04	2.48	2.55	2.43	2.45	886400
1996-01-05	2.43	2.57	2.43	2.57	408800
1996-01-08	2.55	2.59	2.55	2.55	108800
1996-01-09	2.55	2.59	2.48	2.48	648000
1996-01-10	2.45	2.45	2.23	2.36	1016000
1996-01-11	2.39	2.45	2.36	2.43	636800
1996-01-12	2.39	2.43	2.34	2.34	187200
1996-01-15	2.34	2.39	2.32	2.36	1064000
1996-01-16	2.39	2.52	2.36	2.48	523200
1996-01-17	2.48	2.52	2.44	2.45	1016000
1996-01-18	2.52	2.52	2.34	2.36	3097600
1996-01-19	2.43	2.45	2.36	2.45	1966400
1996-01-22	2.48	2.52	2.39	2.49	1217600
1996-01-23	2.52	2.52	2.48	2.52	249600
1996-01-24	2.45	2.52	2.45	2.51	1092000
1996-01-25	2.52	2.52	2.48	2.49	544800
1996-01-26	2.48	2.50	2.43	2.43	465600
1996-01-29	2.47	2.48	2.43	2.47	217600
1996-01-30	2.52	2.57	2.45	2.50	960000
1996-01-31	2.51	2.57	2.50	2.52	1616000
1996-02-01	2.55	2.55	2.50	2.50	328800
1996-02-02	2.57	2.59	2.50	2.58	2584000
1996-02-05	2.64	2.66	2.59	2.64	648800
1996-02-06	2.66	2.68	2.61	2.66	287200
1996-02-07	2.61	2.71	2.60	2.64	992000
1996-02-08	2.64	2.71	2.64	2.71	805600
1996-02-09	2.71	2.77	2.66	2.75	580000
1996-02-12	2.82	2.93	2.75	2.82	1508800
1996-02-13	2.82	2.84	2.75	2.77	1117600
1996-02-14	2.77	2.89	2.77	2.84	992000
1996-02-15	2.89	3.00	2.82	2.96	1622400
1996-02-16	3.00	3.00	2.96	3.00	131200
1996-02-20	2.96	3.02	2.91	2.98	883200
1996-02-21	2.93	3.00	2.92	2.96	260000
1996-02-22	3.02	3.05	2.96	2.99	303200
1996-02-23	3.05	3.16	3.00	3.11	1184000
1996-02-26	3.14	3.14	3.00	3.07	416800
1996-02-27	3.09	3.21	3.09	3.14	1510400
1996-02-28	3.16	3.16	3.09	3.09	628800
1996-02-29	3.03	3.11	3.02	3.05	224000
1996-03-01	3.07	3.09	3.00	3.05	856800
1996-03-04	3.02	3.09	2.98	2.99	865600
1996-03-05	2.98	3.05	2.98	3.05	1975200
1996-03-06	3.02	3.11	3.02	3.09	1648800
1996-03-07	3.05	3.11	3.05	3.05	227200
1996-03-08	3.02	3.11	2.98	3.07	1009600
1996-03-11	3.09	3.11	3.03	3.07	565600
1996-03-12	3.05	3.08	3.05	3.05	212800
1996-03-13	3.05	3.09	3.05	3.06	317600
1996-03-14	3.08	3.09	3.05	3.05	32800
1996-03-15	3.05	3.13	3.05	3.11	1496800
1996-03-18	3.11	3.14	3.08	3.09	1027200
1996-03-19	3.07	3.23	3.07	3.21	2966400
1996-03-20	3.21	3.21	3.11	3.18	684800
1996-03-21	3.18	3.21	3.14	3.14	41600
1996-03-22	3.21	3.25	3.16	3.25	2218400
1996-03-25	3.27	3.27	3.11	3.15	896000
1996-03-26	3.16	3.16	3.09	3.11	502400
1996-03-27	3.09	3.11	2.89	2.93	2316000
1996-03-28	2.89	2.93	2.68	2.68	1598400
1996-03-29	2.71	2.77	2.68	2.77	3780800
1996-04-01	2.77	3.07	2.75	2.96	1327200
1996-04-02	2.98	3.07	2.91	3.00	940000
1996-04-03	3.05	3.05	2.98	2.98	352000
1996-04-04	2.98	3.00	2.93	2.98	839200
1996-04-08	2.93	3.00	2.84	2.94	652000
1996-04-09	3.00	3.14	2.96	3.11	568800
1996-04-10	3.06	3.16	3.06	3.09	1208000
1996-04-11	3.07	3.16	3.07	3.13	179200
1996-04-12	3.09	3.14	3.09	3.14	25600
1996-04-15	3.16	3.16	3.02	3.15	535200
1996-04-16	3.11	3.18	3.11	3.15	167200
1996-04-17	3.18	3.18	3.11	3.11	101600
1996-04-18	3.11	3.23	3.05	3.05	953600
1996-04-19	3.11	3.11	3.02	3.02	396000
1996-04-22	3.00	3.09	3.00	3.07	368800
1996-04-23	3.05	3.09	3.05	3.06	116800
1996-04-24	3.07	3.11	3.07	3.08	291200
1996-04-25	3.07	3.41	3.07	3.34	2667200
1996-04-26	3.41	3.55	3.36	3.50	1529600
1996-04-29	3.50	3.55	3.41	3.50	699200
1996-04-30	3.46	3.52	3.43	3.52	309600
1996-05-01	3.46	3.57	3.43	3.55	346400
1996-05-02	3.52	3.57	3.46	3.52	392000
1996-05-03	3.50	3.57	3.50	3.50	78400
1996-05-06	3.52	3.57	3.41	3.41	354400
1996-05-07	3.46	3.46	3.27	3.30	394400
1996-05-08	3.30	3.32	3.21	3.30	497600
1996-05-09	3.30	3.32	3.21	3.21	413600
1996-05-10	3.23	3.32	3.23	3.32	674400
1996-05-13	3.32	3.34	3.25	3.32	575200
1996-05-14	3.36	3.39	3.32	3.33	1370400
1996-05-15	3.34	3.34	3.25	3.30	526400
1996-05-16	3.25	3.34	3.23	3.31	578400
1996-05-17	3.25	3.30	3.16	3.16	1146400
1996-05-20	3.16	3.18	3.14	3.14	872800
1996-05-21	3.14	3.18	3.09	3.14	1033600
1996-05-22	3.11	3.11	3.00	3.00	1446400
1996-05-23	2.96	2.98	2.75	2.82	1552000
1996-05-24	2.84	2.89	2.77	2.77	1162400
1996-05-28	2.86	2.96	2.86	2.89	2557600
1996-05-29	2.92	2.93	2.84	2.89	1061600
1996-05-30	2.82	2.86	2.82	2.82	890400
1996-05-31	2.84	2.86	2.82	2.84	2337600
1996-06-03	2.86	2.86	2.77	2.84	593600
1996-06-04	2.84	2.90	2.80	2.82	1480800
1996-06-05	2.86	2.86	2.80	2.81	1068000
1996-06-06	2.80	2.84	2.80	2.80	640800
1996-06-07	2.75	2.77	2.71	2.75	584000
1996-06-10	2.75	2.75	2.61	2.61	1560800
1996-06-11	2.61	2.68	2.50	2.50	2508800
1996-06-12	2.45	2.50	2.34	2.38	3987200
1996-06-13	2.39	2.50	2.34	2.50	2880000
1996-06-14	2.50	2.50	2.45	2.50	677600
1996-06-17	2.50	2.55	2.45	2.48	564800
1996-06-18	2.48	2.55	2.36	2.36	1386400
1996-06-19	2.36	2.36	2.34	2.34	1087200
1996-06-20	2.36	2.39	2.32	2.36	790400
1996-06-21	2.39	2.39	2.34	2.34	608000
1996-06-24	2.36	2.36	2.34	2.36	255200
1996-06-25	2.36	2.36	2.27	2.27	686400
1996-06-26	2.27	2.32	2.27	2.32	256800
1996-06-27	2.27	2.36	2.27	2.36	971200
1996-06-28	2.34	2.41	2.30	2.39	441600
1996-07-01	2.34	2.52	2.34	2.50	684800
1996-07-02	2.45	2.52	2.45	2.48	681600
1996-07-03	2.48	2.61	2.48	2.57	936800
1996-07-05	2.50	2.57	2.50	2.50	89600
1996-07-08	2.48	2.52	2.41	2.41	402400
1996-07-09	2.41	2.45	2.41	2.42	208800
1996-07-10	2.38	2.38	2.16	2.20	1020800
1996-07-11	2.16	2.18	1.88	1.91	1720000
1996-07-12	1.95	1.98	1.66	1.80	2699200
1996-07-15	1.73	1.82	1.70	1.77	675200
1996-07-16	1.75	1.84	1.70	1.74	1087200
1996-07-17	1.84	1.84	1.73	1.78	885600
1996-07-18	1.80	1.82	1.57	1.58	8119200
1996-07-19	1.68	1.73	1.57	1.63	2568800
1996-07-22	1.66	1.66	1.59	1.61	164800
1996-07-23	1.59	1.66	1.52	1.61	307200
1996-07-24	1.50	1.61	1.48	1.55	391200
1996-07-25	1.64	1.64	1.57	1.61	551200
1996-07-26	1.66	1.66	1.59	1.61	584000
1996-07-29	1.66	1.73	1.66	1.73	487200
1996-07-30	1.75	1.75	1.72	1.75	21600
1996-07-31	1.75	1.77	1.69	1.77	2012000
1996-08-01	1.77	1.86	1.77	1.84	1106400
1996-08-02	1.89	1.91	1.82	1.90	1416800
1996-08-05	1.91	2.05	1.89	1.95	2733600
1996-08-06	1.98	1.98	1.91	1.95	692800
1996-08-07	1.91	1.95	1.91	1.95	199200
1996-08-08	1.92	1.95	1.86	1.86	412000
1996-08-09	1.86	1.93	1.84	1.86	596800
1996-08-12	1.89	1.89	1.84	1.84	153600
1996-08-13	1.89	1.89	1.75	1.78	312000
1996-08-14	1.80	1.82	1.64	1.64	464800
1996-08-15	1.59	1.64	1.48	1.57	1655200
1996-08-16	1.64	1.64	1.59	1.64	526400
1996-08-19	1.61	1.68	1.60	1.65	545600
1996-08-20	1.68	1.80	1.64	1.80	484000
1996-08-21	1.73	1.77	1.73	1.73	581600
1996-08-22	1.77	1.80	1.73	1.75	1390400
1996-08-23	1.73	1.80	1.73	1.77	154400
1996-08-26	1.80	1.80	1.73	1.77	84000
1996-08-27	1.73	1.80	1.73	1.80	1185600
1996-08-28	1.80	1.95	1.75	1.95	509600
1996-08-29	1.98	1.98	1.77	1.80	506400
1996-08-30	1.73	1.80	1.73	1.73	560800
1996-09-03	1.75	1.77	1.70	1.77	154400
1996-09-04	1.70	1.77	1.70	1.73	111200
1996-09-05	1.77	1.77	1.70	1.72	84000
1996-09-06	1.70	1.80	1.70	1.80	442400
1996-09-09	1.73	1.80	1.73	1.75	371200
1996-09-10	1.73	1.80	1.73	1.73	426400
1996-09-11	1.70	1.75	1.68	1.72	744000
1996-09-12	1.70	1.75	1.70	1.70	384800
1996-09-13	1.73	1.73	1.61	1.63	1772800
1996-09-16	1.66	1.66	1.61	1.65	1123200
1996-09-17	1.68	1.73	1.63	1.73	1440000
1996-09-18	1.68	1.82	1.68	1.82	670400
1996-09-19	1.82	1.84	1.75	1.81	1435200
1996-09-20	1.86	1.89	1.80	1.86	754400
1996-09-23	1.84	1.89	1.84	1.89	736000
1996-09-24	1.84	1.91	1.84	1.91	192000
1996-09-25	1.91	2.20	1.91	2.15	1914400
1996-09-26	2.15	2.15	2.10	2.14	878400
1996-09-27	2.16	2.55	2.16	2.48	5493600
1996-09-30	2.52	2.52	2.43	2.51	1380800
1996-10-01	2.55	2.55	2.39	2.41	1264000
1996-10-02	2.39	2.43	2.39	2.43	238400
1996-10-03	2.39	2.41	2.34	2.35	179200
1996-10-04	2.34	2.55	2.32	2.48	1387200
1996-10-07	2.45	2.52	2.43	2.50	471200
1996-10-08	2.48	2.52	2.43	2.45	220800
1996-10-09	2.43	2.52	2.43	2.52	288800
1996-10-10	2.52	2.52	2.45	2.50	24800
1996-10-11	2.52	2.57	2.47	2.52	576000
1996-10-14	2.52	2.52	2.48	2.50	60000
1996-10-15	2.57	2.57	2.48	2.53	273600
1996-10-16	2.48	2.50	2.36	2.39	342400
1996-10-17	2.39	2.43	2.36	2.36	115200
1996-10-18	2.32	2.34	2.16	2.22	780800
1996-10-21	2.20	2.25	2.16	2.18	937600
1996-10-22	2.18	2.23	2.05	2.18	1768000
1996-10-23	2.16	2.23	2.11	2.23	1549600
1996-10-24	2.18	2.23	2.14	2.20	549600
1996-10-25	2.16	2.23	2.16	2.18	713600
1996-10-28	2.18	2.23	2.16	2.16	256000
1996-10-29	2.16	2.23	2.16	2.18	671200
1996-10-30	2.18	2.19	2.16	2.16	65600
1996-10-31	2.16	2.23	2.11	2.11	130400
1996-11-01	2.16	2.16	2.09	2.09	158400
1996-11-04	2.09	2.16	1.98	1.98	499200
1996-11-05	1.98	1.98	1.89	1.91	363200
1996-11-06	1.89	1.98	1.89	1.93	1260800
1996-11-07	1.91	2.00	1.91	1.98	3160000
1996-11-08	2.00	2.14	1.98	2.10	1352800
1996-11-11	2.11	2.24	2.09	2.22	440800
1996-11-12	2.23	2.40	2.20	2.35	1517600
1996-11-13	2.39	2.45	2.35	2.43	708800
1996-11-14	2.45	2.50	2.41	2.47	1057600
1996-11-15	2.59	2.68	2.57	2.61	4462400
1996-11-18	2.61	2.61	2.50	2.52	769600
1996-11-19	2.73	3.07	2.73	3.00	5652000
1996-11-20	2.98	3.14	2.98	3.01	1947200
1996-11-21	2.99	3.05	2.99	3.00	936000
1996-11-22	3.00	3.03	2.99	3.02	556000
1996-11-25	3.00	3.01	2.97	3.00	1257600
1996-11-26	2.99	3.00	2.98	3.00	828800
1996-11-27	2.99	3.22	2.99	3.18	1557600
1996-11-29	3.18	3.22	3.18	3.18	280000
1996-12-02	3.18	3.21	3.11	3.21	744000
1996-12-03	3.16	3.39	3.16	3.39	936800
1996-12-04	2.71	2.71	2.25	2.57	14354400
1996-12-05	2.59	2.61	2.39	2.43	2535200
1996-12-06	2.31	2.59	2.28	2.53	4272800
1996-12-09	2.64	2.73	2.57	2.66	3018400
1996-12-10	2.73	2.77	2.66	2.73	934400
1996-12-11	2.60	2.61	2.52	2.56	2088800
1996-12-12	2.57	2.61	2.50	2.51	830400
1996-12-13	2.52	2.61	2.45	2.61	751200
1996-12-16	2.61	2.68	2.56	2.57	2796800
1996-12-17	2.50	2.57	2.43	2.45	895200
1996-12-18	2.43	2.50	2.43	2.44	387200
1996-12-19	2.41	2.45	2.36	2.41	795200
1996-12-20	2.41	2.41	2.25	2.27	736800
1996-12-23	2.23	2.32	2.23	2.23	449600
1996-12-24	2.23	2.27	2.23	2.24	261600
1996-12-26	2.30	2.39	2.25	2.32	349600
1996-12-27	2.39	2.45	2.36	2.42	875200
1996-12-30	2.42	2.50	2.41	2.50	249600
1996-12-31	2.45	2.57	2.43	2.52	325600
1997-01-02	2.53	2.57	2.36	2.39	1472000
1997-01-03	2.43	2.45	2.39	2.43	927200
1997-01-06	2.41	2.57	2.41	2.56	706400
1997-01-07	2.59	2.61	2.55	2.61	699200
1997-01-08	2.64	2.64	2.53	2.53	256800
1997-01-09	2.57	2.58	2.55	2.58	199200
1997-01-10	2.55	2.57	2.50	2.53	553600
1997-01-13	2.56	2.61	2.50	2.61	1102400
1997-01-14	2.57	2.61	2.52	2.57	1544800
1997-01-15	2.55	2.59	2.55	2.57	726400
1997-01-16	2.56	2.59	2.56	2.59	223200
1997-01-17	2.59	2.60	2.57	2.60	216800
1997-01-20	2.59	2.66	2.59	2.65	988000
1997-01-21	2.64	2.65	2.61	2.61	1404800
1997-01-22	2.61	2.64	2.60	2.63	2395200
1997-01-23	2.61	2.71	2.61	2.65	818400
1997-01-24	2.52	2.57	2.34	2.49	4519200
1997-01-27	2.53	2.58	2.51	2.51	1281600
1997-01-28	2.52	2.56	2.52	2.55	956800
1997-01-29	2.52	2.55	2.52	2.52	717600
1997-01-30	2.52	2.55	2.43	2.43	450400
1997-01-31	2.41	2.45	2.30	2.32	1522400
1997-02-03	2.30	2.33	2.19	2.21	766400
1997-02-04	2.19	2.20	2.07	2.15	3681600
1997-02-05	2.13	2.36	2.11	2.34	2557600
1997-02-06	2.43	2.49	2.38	2.39	1824800
1997-02-07	2.45	2.45	2.34	2.40	1638400
1997-02-10	2.36	2.47	2.36	2.41	1464000
1997-02-11	2.41	2.47	2.39	2.39	800800
1997-02-12	2.39	2.41	2.39	2.39	3271200
1997-02-13	2.39	2.42	2.35	2.42	2004000
1997-02-14	2.40	2.42	2.35	2.36	409600
1997-02-18	2.36	2.40	2.24	2.24	980800
1997-02-19	2.26	2.26	2.18	2.23	1152000
1997-02-20	2.23	2.24	2.07	2.14	944800
1997-02-21	2.15	2.16	2.13	2.16	3424800
1997-02-24	2.15	2.18	2.15	2.16	1709600
1997-02-25	2.18	2.20	2.16	2.19	3180800
1997-02-26	2.18	2.22	2.11	2.11	579200
1997-02-27	2.14	2.16	1.93	1.93	1288800
1997-02-28	1.95	2.06	1.81	2.06	1628800
1997-03-03	2.03	2.06	1.99	2.00	708800
1997-03-04	2.02	2.13	2.02	2.13	1436800
1997-03-05	2.14	2.14	2.05	2.05	802400
1997-03-06	2.09	2.09	2.03	2.03	646400
1997-03-07	2.02	2.05	1.98	1.98	332800
1997-03-10	1.98	2.03	1.98	2.01	1221600
1997-03-11	2.05	2.11	2.00	2.09	735200
1997-03-12	2.11	2.24	2.10	2.18	1154400
1997-03-13	2.16	2.16	2.07	2.07	1232000
1997-03-14	2.11	2.16	2.07	2.16	957600
1997-03-17	2.14	2.18	2.07	2.10	332000
1997-03-18	2.08	2.11	1.99	2.02	724000
1997-03-19	1.98	2.07	1.90	2.06	2384000
1997-03-20	2.11	2.18	2.06	2.18	2748000
1997-03-21	2.15	2.23	2.14	2.16	1001600
1997-03-24	2.14	2.17	2.09	2.09	1767200
1997-03-25	2.09	2.10	2.00	2.03	760800
1997-03-26	2.05	2.05	1.92	1.93	1744800
1997-03-27	1.95	1.95	1.83	1.84	748800
1997-03-31	1.82	1.88	1.78	1.81	836000
1997-04-01	1.78	1.82	1.76	1.77	468800
1997-04-02	1.77	1.80	1.55	1.59	1710400
1997-04-03	1.59	1.69	1.55	1.66	1769600
1997-04-04	1.66	1.68	1.60	1.66	3411200
1997-04-07	1.63	1.75	1.63	1.68	2077600
1997-04-08	1.70	1.74	1.66	1.69	1809600
1997-04-09	1.71	1.82	1.70	1.78	2156800
1997-04-10	1.78	1.80	1.76	1.77	730400
1997-04-11	1.76	1.80	1.76	1.77	776000
1997-04-14	1.76	1.83	1.76	1.83	400800
1997-04-15	1.82	2.03	1.82	1.86	1309600
1997-04-16	1.90	1.98	1.88	1.93	629600
1997-04-17	1.93	1.99	1.86	1.92	456000
1997-04-18	1.93	1.95	1.84	1.88	312800
1997-04-21	1.84	1.89	1.73	1.77	1026400
1997-04-22	1.77	1.77	1.66	1.73	688800
1997-04-23	1.75	1.81	1.70	1.77	273600
1997-04-24	1.81	1.82	1.76	1.81	661600
1997-04-25	1.77	1.84	1.68	1.69	326400
1997-04-28	1.68	1.72	1.68	1.70	178400
1997-04-29	1.69	1.73	1.60	1.66	408800
1997-04-30	1.64	1.82	1.64	1.75	1024000
1997-05-01	1.75	1.91	1.75	1.86	543200
1997-05-02	1.94	2.00	1.88	1.93	638400
1997-05-05	1.92	1.99	1.92	1.95	860800
1997-05-06	1.98	2.16	1.97	1.99	1269600
1997-05-07	2.02	2.02	1.83	1.91	943200
1997-05-08	1.91	2.07	1.85	2.01	1484800
1997-05-09	2.00	2.10	2.00	2.10	380000
1997-05-12	2.07	2.15	1.97	2.00	1814400
1997-05-13	1.95	2.00	1.85	1.93	1407200
1997-05-14	1.98	1.98	1.84	1.86	820800
1997-05-15	1.85	2.03	1.80	1.98	755200
1997-05-16	1.98	2.09	1.98	2.09	866400
1997-05-19	2.11	2.15	2.02	2.07	595200
1997-05-20	2.07	2.11	2.02	2.06	420800
1997-05-21	2.09	2.15	1.82	1.93	2815200
1997-05-22	1.98	2.02	1.88	1.95	807200
1997-05-23	1.95	2.01	1.93	1.97	104000
1997-05-27	2.00	2.05	1.92	2.03	1249600
1997-05-28	2.07	2.18	2.00	2.14	1275200
1997-05-29	2.15	2.20	2.06	2.11	819200
1997-05-30	2.05	2.15	2.02	2.15	299200
1997-06-02	2.16	2.16	2.06	2.13	436800
1997-06-03	2.02	2.07	1.75	1.90	9184000
1997-06-04	1.95	2.06	1.92	2.00	3296000
1997-06-05	2.07	2.11	2.02	2.11	2618400
1997-06-06	2.09	2.15	2.08	2.15	1510400
1997-06-09	2.16	2.16	2.10	2.10	1543200
1997-06-10	2.14	2.14	2.09	2.11	1203200
1997-06-11	2.09	2.11	2.09	2.10	1140000
1997-06-12	2.11	2.18	2.10	2.16	916800
1997-06-13	2.15	2.18	2.11	2.14	420800
1997-06-16	2.09	2.11	2.09	2.10	195200
1997-06-17	2.07	2.09	2.03	2.09	961600
1997-06-18	2.09	2.11	2.07	2.08	3544800
1997-06-19	2.09	2.09	2.07	2.09	372000
1997-06-20	2.09	2.09	2.06	2.09	2296000
1997-06-23	2.08	2.09	2.00	2.00	2016000
1997-06-24	2.07	2.26	2.02	2.25	1693600
1997-06-25	2.20	2.36	2.20	2.32	1412800
1997-06-26	2.34	2.35	2.28	2.32	760800
1997-06-27	2.31	2.34	2.28	2.30	520000
1997-06-30	2.32	2.45	2.30	2.45	850400
1997-07-01	2.45	2.48	2.40	2.45	544000
1997-07-02	2.44	2.45	2.36	2.40	1188000
1997-07-03	2.39	2.46	2.39	2.44	798400
1997-07-07	2.45	2.66	2.43	2.61	2585600
1997-07-08	2.55	2.64	2.52	2.64	1224800
1997-07-09	2.60	2.74	2.60	2.65	2955200
1997-07-10	2.69	2.74	2.66	2.73	1060800
1997-07-11	2.73	2.84	2.69	2.80	1226400
1997-07-14	2.80	3.16	2.78	3.06	3752000
1997-07-15	3.05	3.07	2.93	3.00	1880800
1997-07-16	2.99	3.02	2.94	2.96	1298400
1997-07-17	2.96	2.97	2.91	2.91	415200
1997-07-18	2.89	2.94	2.84	2.89	695200
1997-07-21	2.87	2.89	2.59	2.78	1059200
1997-07-22	2.74	2.80	2.68	2.73	488000
1997-07-23	2.73	2.77	2.68	2.75	1384000
1997-07-24	2.77	2.78	2.71	2.74	1420000
1997-07-25	2.72	3.07	2.72	3.05	1800800
1997-07-28	3.01	3.18	2.99	3.01	1839200
1997-07-29	3.00	3.00	2.83	2.96	724800
1997-07-30	2.92	3.06	2.88	2.89	1965600
1997-07-31	2.92	2.93	2.76	2.85	1072800
1997-08-01	2.84	2.84	2.67	2.73	1064000
1997-08-04	2.73	2.94	2.73	2.88	1752000
1997-08-05	3.07	3.56	3.05	3.39	8847200
1997-08-06	3.40	3.43	3.26	3.28	2847200
1997-08-07	3.33	3.35	3.16	3.17	2429600
1997-08-08	3.09	3.25	3.09	3.23	1004800
1997-08-11	3.18	3.28	3.18	3.24	766400
1997-08-12	3.27	3.27	3.21	3.21	389600
1997-08-13	3.25	3.30	3.08	3.24	1744000
1997-08-14	3.24	3.26	3.17	3.26	389600
1997-08-15	3.22	3.28	3.09	3.09	628000
1997-08-18	3.07	3.07	2.78	2.91	1537600
1997-08-19	2.94	3.19	2.94	3.18	1805600
1997-08-20	3.18	3.31	3.13	3.24	963200
1997-08-21	3.23	3.27	3.08	3.19	1082400
1997-08-22	3.11	3.40	3.10	3.38	1107200
1997-08-25	3.34	3.40	3.26	3.30	311200
1997-08-26	3.27	3.48	3.27	3.46	1855200
1997-08-27	3.47	3.67	3.42	3.64	4621600
1997-08-28	3.63	3.73	3.60	3.65	2084800
1997-08-29	3.64	3.68	3.61	3.61	892800
1997-09-02	3.61	3.64	3.59	3.63	785600
1997-09-03	3.64	3.64	3.60	3.64	558400
1997-09-04	3.59	3.64	3.48	3.55	1004800
1997-09-05	3.55	3.64	3.55	3.61	473600
1997-09-08	3.59	3.82	3.59	3.67	1880000
1997-09-09	3.69	3.69	3.63	3.69	945600
1997-09-10	3.67	3.72	3.59	3.61	695200
1997-09-11	3.57	3.64	3.50	3.51	905600
1997-09-12	3.55	3.55	3.36	3.52	1195200
1997-09-15	3.52	3.73	3.52	3.66	1243200
1997-09-16	3.75	3.81	3.67	3.73	1176000
1997-09-17	3.72	3.72	3.52	3.63	1081600
1997-09-18	3.66	3.67	3.61	3.65	953600
1997-09-19	3.65	4.07	3.65	4.07	2264800
1997-09-22	4.05	4.31	3.98	4.26	4618400
1997-09-23	4.31	4.41	4.14	4.30	2196000
1997-09-24	4.27	4.39	4.16	4.22	2027200
1997-09-25	4.14	4.36	4.14	4.31	2747200
1997-09-26	4.32	4.41	4.17	4.19	2810400
1997-09-29	4.16	4.35	4.02	4.31	1440800
1997-09-30	4.31	4.33	4.15	4.33	994400
1997-10-01	4.30	4.34	4.22	4.27	9581600
1997-10-02	4.27	4.31	4.25	4.28	1169600
1997-10-03	4.27	4.28	4.18	4.21	1072000
1997-10-06	4.18	4.19	4.11	4.11	724800
1997-10-07	4.16	4.19	4.09	4.18	1782400
1997-10-08	4.25	4.38	4.21	4.38	4371200
1997-10-09	4.34	4.50	4.27	4.36	3362400
1997-10-10	4.32	4.34	4.27	4.28	1550400
1997-10-13	4.27	4.33	4.15	4.15	1368800
1997-10-14	4.14	4.16	4.00	4.05	1787200
1997-10-15	4.02	4.09	3.90	4.06	2343200
1997-10-16	4.19	4.38	4.08	4.15	4284800
1997-10-17	4.08	4.11	3.91	4.10	2192000
1997-10-20	4.07	4.14	3.93	4.11	2366400
1997-10-21	4.14	4.34	4.08	4.28	2784000
1997-10-22	4.26	4.46	4.26	4.31	4323200
1997-10-23	4.18	4.26	4.14	4.18	2884000
1997-10-24	4.14	4.18	3.73	3.91	2256000
1997-10-27	3.77	3.82	3.43	3.55	1902400
1997-10-28	3.39	3.71	3.32	3.60	2213600
1997-10-29	3.67	3.81	3.64	3.68	1708800
1997-10-30	3.46	3.74	3.44	3.44	1001600
1997-10-31	3.48	3.64	3.36	3.46	427200
1997-11-03	3.51	3.73	3.46	3.68	493600
1997-11-04	3.63	3.84	3.63	3.77	956800
1997-11-05	3.84	3.91	3.75	3.77	320000
1997-11-06	3.77	3.86	3.58	3.71	742400
1997-11-07	3.57	3.77	3.52	3.64	672000
1997-11-10	3.57	3.71	3.44	3.48	622400
1997-11-11	3.46	3.58	3.27	3.30	1240000
1997-11-12	3.30	3.36	3.14	3.24	2083200
1997-11-13	3.30	3.52	3.23	3.49	941600
1997-11-14	3.52	3.58	3.41	3.50	387200
1997-11-17	3.60	3.89	3.57	3.80	1784800
1997-11-18	4.00	4.05	3.91	3.98	1488800
1997-11-19	3.98	4.05	3.94	4.00	376000
1997-11-20	4.00	4.11	3.98	4.05	722400
1997-11-21	4.05	4.14	3.97	4.10	1028800
1997-11-24	4.00	4.10	3.73	3.73	2134400
1997-11-25	3.86	3.86	3.52	3.64	1508000
1997-11-26	3.64	3.75	3.61	3.73	1852000
1997-11-28	3.64	3.75	3.61	3.64	65600
1997-12-01	3.76	3.76	3.56	3.59	1364800
1997-12-02	3.59	3.61	3.48	3.57	1000800
1997-12-03	3.64	3.64	3.27	3.28	3093600
1997-12-04	3.36	3.49	3.14	3.43	3514400
1997-12-05	3.44	3.55	3.33	3.35	1414400
1997-12-08	3.43	3.51	3.41	3.46	2702400
1997-12-09	3.42	3.50	3.40	3.46	806400
1997-12-10	3.46	3.46	3.23	3.25	420000
1997-12-11	3.21	3.25	3.01	3.05	3082400
1997-12-12	3.14	3.19	2.77	2.96	3209600
1997-12-15	2.89	3.19	2.88	3.19	979200
1997-12-16	3.14	3.38	3.11	3.18	955200
1997-12-17	3.32	3.34	3.11	3.25	752800
1997-12-18	3.33	3.33	3.07	3.11	367200
1997-12-19	2.99	3.26	2.99	3.18	764800
1997-12-22	3.22	3.22	3.01	3.21	676800
1997-12-23	3.24	3.38	3.06	3.07	1420000
1997-12-24	3.17	3.17	3.03	3.03	277600
1997-12-26	3.05	3.15	3.05	3.05	16000
1997-12-29	3.18	3.18	3.02	3.07	504000
1997-12-30	3.17	3.27	3.02	3.19	1070400
1997-12-31	3.18	3.18	3.01	3.14	2192000
1998-01-02	3.16	3.18	3.07	3.17	2447200
1998-01-05	3.11	3.27	3.11	3.23	2168000
1998-01-06	3.14	3.23	3.13	3.13	2216800
1998-01-07	3.13	3.15	2.89	3.05	1244000
1998-01-08	3.11	3.18	3.05	3.10	708800
1998-01-09	3.09	3.10	2.96	2.96	841600
1998-01-12	2.75	2.82	2.64	2.71	1159200
1998-01-13	2.84	3.00	2.73	3.00	1073600
1998-01-14	2.96	3.07	2.89	2.91	348800
1998-01-15	2.94	2.99	2.90	2.99	146400
1998-01-16	3.00	3.13	3.00	3.10	938400
1998-01-20	3.02	3.14	3.02	3.12	2257600
1998-01-21	3.13	3.59	3.13	3.57	4333600
1998-01-22	3.35	3.50	3.27	3.27	1305600
1998-01-23	3.34	3.34	3.09	3.10	708800
1998-01-26	3.23	3.23	3.13	3.14	443200
1998-01-27	3.09	3.14	2.96	2.97	3730400
1998-01-28	3.02	3.08	2.99	3.01	3369600
1998-01-29	3.08	3.23	3.05	3.18	3460800
1998-01-30	3.19	3.31	3.18	3.24	1031200
1998-02-02	3.26	3.52	3.25	3.47	2442400
1998-02-03	3.52	3.60	3.43	3.60	1517600
1998-02-04	3.58	3.72	3.50	3.64	2408000
1998-02-05	3.64	3.73	3.58	3.58	3607200
1998-02-06	3.61	3.67	3.44	3.63	1908800
1998-02-09	3.65	3.67	3.56	3.64	785600
1998-02-10	3.58	3.67	3.58	3.60	1841600
1998-02-11	3.59	3.65	3.47	3.49	1152000
1998-02-12	3.50	3.50	3.36	3.42	2291200
1998-02-13	3.33	3.41	3.32	3.36	428000
1998-02-17	3.36	3.41	3.27	3.32	1905600
1998-02-18	3.32	3.55	3.32	3.52	1832800
1998-02-19	3.52	3.71	3.47	3.63	1553600
1998-02-20	3.57	3.67	3.51	3.63	1718400
1998-02-23	3.61	3.96	3.61	3.91	2148000
1998-02-24	3.90	4.05	3.90	4.00	3280800
1998-02-25	3.99	4.09	3.99	4.06	3739200
1998-02-26	4.09	4.38	4.02	4.35	8031200
1998-02-27	4.34	4.35	4.22	4.33	1226400
1998-03-02	4.27	4.27	4.00	4.08	1377600
1998-03-03	4.05	4.06	3.91	3.93	946400
1998-03-04	3.88	4.09	3.88	4.06	828000
1998-03-05	3.84	4.00	3.84	3.99	3288800
1998-03-06	3.97	4.18	3.97	4.06	1716800
1998-03-09	4.10	4.10	3.74	3.74	976000
1998-03-10	3.83	3.91	3.76	3.89	1908000
1998-03-11	3.92	4.02	3.83	3.86	1993600
1998-03-12	3.82	3.82	3.73	3.77	410400
1998-03-13	3.80	3.82	3.64	3.65	1683200
1998-03-16	3.67	3.73	3.66	3.71	1072000
1998-03-17	3.68	3.68	3.49	3.51	5305600
1998-03-18	3.48	3.48	3.32	3.43	4872000
1998-03-19	3.43	3.57	3.42	3.57	3449600
1998-03-20	3.57	3.57	3.39	3.44	1235200
1998-03-23	3.47	3.47	3.39	3.42	1216000
1998-03-24	3.53	3.64	3.46	3.57	1508000
1998-03-25	3.65	3.75	3.63	3.69	2724800
1998-03-26	3.74	3.83	3.71	3.82	866400
1998-03-27	3.80	3.91	3.75	3.89	860800
1998-03-30	3.85	3.86	3.78	3.86	419200
1998-03-31	3.88	4.00	3.85	3.93	1109600
1998-04-01	3.91	4.00	3.75	3.75	4102400
1998-04-02	3.73	3.78	3.68	3.74	1286400
1998-04-03	3.75	4.00	3.73	3.99	1313600
1998-04-06	4.00	4.13	3.93	3.96	1149600
1998-04-07	4.00	4.00	3.77	3.83	1251200
1998-04-08	3.85	3.96	3.77	3.86	572000
1998-04-09	3.93	4.05	3.83	4.01	468800
1998-04-13	4.00	4.22	4.00	4.19	1185600
1998-04-14	4.27	4.39	4.21	4.26	2711200
1998-04-15	4.31	4.32	4.22	4.27	2096000
1998-04-16	4.18	4.29	4.08	4.11	537600
1998-04-17	4.07	4.33	4.07	4.33	992000
1998-04-20	4.30	4.41	4.30	4.34	2760000
1998-04-21	4.30	4.69	4.18	4.65	3221600
1998-04-22	4.56	4.77	4.52	4.59	1941600
1998-04-23	4.51	4.60	4.42	4.43	914400
1998-04-24	4.53	4.61	4.42	4.46	1147200
1998-04-27	4.32	4.41	4.18	4.22	775200
1998-04-28	4.22	4.31	4.18	4.24	1167200
1998-04-29	4.19	4.28	4.18	4.27	692800
1998-04-30	4.27	4.35	4.21	4.32	736000
1998-05-01	4.36	4.57	4.34	4.43	1542400
1998-05-04	4.48	4.60	4.42	4.47	1820800
1998-05-05	4.40	4.46	4.34	4.35	693600
1998-05-06	4.34	4.44	4.30	4.39	290400
1998-05-07	4.34	4.34	4.18	4.22	469600
1998-05-08	4.17	4.34	4.16	4.31	562400
1998-05-11	4.24	4.47	4.24	4.39	514400
1998-05-12	4.36	4.50	4.28	4.50	716000
1998-05-13	4.52	4.58	4.39	4.43	638400
1998-05-14	4.32	4.42	4.32	4.35	511200
1998-05-15	4.41	4.43	4.11	4.25	1086400
1998-05-18	4.21	4.34	4.07	4.14	878400
1998-05-19	4.08	4.24	4.08	4.14	867200
1998-05-20	4.15	4.19	3.86	3.88	1638400
1998-05-21	3.89	3.96	3.73	3.78	1113600
1998-05-22	3.82	3.82	3.43	3.59	2946400
1998-05-26	3.61	3.67	3.51	3.51	2567200
1998-05-27	3.46	3.61	3.39	3.59	472800
1998-05-28	3.66	3.80	3.59	3.73	1808800
1998-05-29	3.73	3.74	3.56	3.60	1082400
1998-06-01	3.52	3.59	3.33	3.35	709600
1998-06-02	3.38	3.44	3.35	3.44	1488800
1998-06-03	3.47	3.56	3.39	3.46	1701600
1998-06-04	3.46	3.68	3.46	3.65	1305600
1998-06-05	3.63	3.66	3.52	3.55	906400
1998-06-08	3.61	3.82	3.59	3.70	5484000
1998-06-09	3.72	3.73	3.59	3.63	963200
1998-06-10	3.63	3.67	3.50	3.64	2236800
1998-06-11	3.66	3.73	3.50	3.50	919200
1998-06-12	3.52	3.52	3.37	3.46	1668800
1998-06-15	3.44	3.47	3.28	3.31	1075200
1998-06-16	3.32	3.50	3.32	3.50	1490400
1998-06-17	3.51	3.51	3.39	3.48	1330400
1998-06-18	3.48	3.49	3.44	3.46	960800
1998-06-19	3.49	3.49	3.42	3.43	774400
1998-06-22	3.43	3.49	3.41	3.46	826400
1998-06-23	3.49	3.67	3.46	3.55	2036800
1998-06-24	3.59	3.71	3.46	3.65	1396800
1998-06-25	3.64	3.75	3.61	3.75	2663200
1998-06-26	3.71	3.77	3.71	3.76	1509600
1998-06-29	3.75	4.00	3.75	4.00	2408000
1998-06-30	4.00	4.02	3.77	3.96	3529600
1998-07-01	3.88	3.93	3.81	3.84	2632000
1998-07-02	3.85	3.97	3.84	3.97	2595200
1998-07-06	3.89	3.96	3.86	3.88	897600
1998-07-07	3.88	3.92	3.88	3.91	736800
1998-07-08	3.91	3.94	3.91	3.94	220800
1998-07-09	3.90	4.17	3.90	4.07	1403200
1998-07-10	4.11	4.30	4.02	4.14	1573600
1998-07-13	4.09	4.28	4.09	4.27	1701600
1998-07-14	4.25	4.32	4.09	4.09	1077600
1998-07-15	4.07	4.28	4.07	4.23	1024000
1998-07-16	4.23	4.23	3.99	4.19	4868800
1998-07-17	4.22	4.22	4.10	4.18	2264000
1998-07-20	4.16	4.16	4.03	4.03	1375200
1998-07-21	4.01	4.10	4.00	4.09	1342400
1998-07-22	4.10	4.10	3.98	3.98	814400
1998-07-23	4.03	4.03	3.83	3.86	2470400
1998-07-24	3.83	3.91	3.78	3.79	600800
1998-07-27	3.75	3.76	3.54	3.55	3314400
1998-07-28	3.55	3.72	3.55	3.71	1149600
1998-07-29	3.67	3.81	3.67	3.68	711200
1998-07-30	3.67	3.80	3.67	3.73	279200
1998-07-31	3.81	3.81	3.59	3.71	768800
1998-08-03	3.68	3.72	3.63	3.65	486400
1998-08-04	3.61	3.61	3.36	3.39	1380000
1998-08-05	3.41	3.49	3.23	3.43	758400
1998-08-06	3.43	3.64	3.36	3.60	525600
1998-08-07	3.64	3.72	3.35	3.51	1258400
1998-08-10	3.43	3.48	3.36	3.37	370400
1998-08-11	3.36	3.39	3.21	3.36	354400
1998-08-12	3.42	3.50	3.39	3.44	750400
1998-08-13	3.42	3.44	3.31	3.31	212000
1998-08-14	3.36	3.36	3.18	3.22	505600
1998-08-17	3.21	3.28	3.18	3.23	557600
1998-08-18	3.30	3.53	3.28	3.41	2400000
1998-08-19	3.46	3.52	3.41	3.51	1327200
1998-08-20	3.49	3.59	3.41	3.52	698400
1998-08-21	3.43	3.48	3.41	3.48	491200
1998-08-24	3.50	3.50	3.46	3.49	2114400
1998-08-25	3.50	3.55	3.39	3.39	1415200
1998-08-26	3.39	3.44	3.31	3.35	1512000
1998-08-27	3.32	3.32	3.08	3.18	375200
1998-08-28	3.27	3.27	2.96	3.08	1514400
1998-08-31	3.10	3.18	2.40	2.45	3354400
1998-09-01	2.49	2.75	2.45	2.59	2747200
1998-09-02	2.61	2.61	2.30	2.32	6155200
1998-09-03	2.32	2.32	2.20	2.23	4468000
1998-09-04	2.24	2.26	2.00	2.06	2648800
1998-09-08	2.19	2.41	2.18	2.27	6741600
1998-09-09	2.27	2.33	2.23	2.29	2375200
1998-09-10	2.27	2.36	2.22	2.36	1256000
1998-09-11	2.39	2.68	2.39	2.68	1582400
1998-09-14	2.68	2.93	2.67	2.76	1880800
1998-09-15	2.71	3.05	2.68	2.91	2408000
1998-09-16	2.91	3.11	2.90	3.05	1929600
1998-09-17	2.90	2.96	2.78	2.86	847200
1998-09-18	2.82	2.96	2.81	2.91	316000
1998-09-21	2.82	2.86	2.80	2.83	1700800
1998-09-22	2.82	2.94	2.82	2.92	1411200
1998-09-23	2.91	3.39	2.91	3.36	1481600
1998-09-24	3.32	3.48	3.30	3.39	1163200
1998-09-25	3.27	3.35	3.25	3.25	1420000
1998-09-28	3.34	3.55	3.34	3.48	920800
1998-09-29	3.48	3.49	3.28	3.34	789600
1998-09-30	3.34	3.34	3.19	3.22	603200
1998-10-01	3.14	3.14	2.91	2.95	694400
1998-10-02	2.98	3.18	2.89	3.00	1096000
1998-10-05	2.97	2.97	2.58	2.71	1820000
1998-10-06	2.68	2.86	2.65	2.65	1028800
1998-10-07	2.65	2.85	2.64	2.73	2060800
1998-10-08	2.59	2.74	2.55	2.74	2817600
1998-10-09	2.78	2.83	2.71	2.76	3864000
1998-10-12	2.84	3.08	2.84	3.06	4511200
1998-10-13	3.06	3.26	2.88	3.13	2805600
1998-10-14	3.13	3.17	3.09	3.13	2856000
1998-10-15	3.15	3.42	3.11	3.38	2001600
1998-10-16	3.55	3.94	3.52	3.83	13787200
1998-10-19	3.83	3.91	3.81	3.91	3478400
1998-10-20	3.96	4.34	3.88	3.91	8569600
1998-10-21	3.89	4.00	3.83	3.90	4522400
1998-10-22	3.84	3.98	3.80	3.91	2008800
1998-10-23	3.86	4.24	3.83	4.10	3330400
1998-10-26	4.11	4.11	3.99	4.07	1636000
1998-10-27	4.14	4.30	4.13	4.26	5888000
1998-10-28	4.24	4.44	4.17	4.36	1645600
1998-10-29	4.32	4.55	4.23	4.55	1981600
1998-10-30	4.53	4.78	4.53	4.72	4764000
1998-11-02	4.84	4.84	4.52	4.53	3508000
1998-11-03	4.53	4.58	4.50	4.50	2396000
1998-11-04	4.55	4.64	4.50	4.59	4509600
1998-11-05	4.59	4.66	4.55	4.60	2804000
1998-11-06	4.60	4.73	4.57	4.67	2105600
1998-11-09	4.72	5.05	4.69	5.01	8091200
1998-11-10	5.00	5.01	4.89	4.93	2055200
1998-11-11	4.99	5.10	4.93	5.10	4675200
1998-11-12	5.09	5.10	4.94	4.98	2030400
1998-11-13	4.98	5.01	4.94	4.97	831200
1998-11-16	5.01	5.06	4.98	5.01	1138400
1998-11-17	4.99	5.10	4.98	5.09	2516000
1998-11-18	5.10	5.35	5.09	5.35	2696800
1998-11-19	5.46	5.85	5.46	5.74	10444800
1998-11-20	5.82	5.84	5.48	5.65	3305600
1998-11-23	5.73	5.96	5.65	5.96	2201600
1998-11-24	5.99	6.20	5.97	6.00	4712000
1998-11-25	6.27	6.34	6.00	6.13	5150400
1998-11-27	6.18	6.23	6.14	6.18	1051200
1998-11-30	6.23	6.24	6.05	6.05	3126400
1998-12-01	6.00	6.05	5.77	5.96	1566400
1998-12-02	5.91	6.04	5.77	6.02	1871200
1998-12-03	6.11	6.44	6.07	6.33	5721600
1998-12-04	6.36	6.97	6.32	6.89	4417600
1998-12-07	6.67	6.67	6.48	6.48	12844000
1998-12-08	6.48	6.68	6.42	6.61	12116000
1998-12-09	6.71	6.76	6.60	6.68	4685600
1998-12-10	6.65	6.69	6.43	6.48	4482400
1998-12-11	6.48	6.68	6.41	6.59	2781600
1998-12-14	6.48	6.57	6.41	6.44	2758400
1998-12-15	6.55	6.80	6.42	6.78	4600000
1998-12-16	6.96	7.01	6.65	6.84	5908800
1998-12-17	6.86	7.02	6.77	6.91	3944000
1998-12-18	7.00	7.14	6.93	7.01	3644800
1998-12-21	7.11	7.31	7.06	7.15	2139200
1998-12-22	7.15	7.40	6.92	7.40	1359200
1998-12-23	7.40	7.59	7.17	7.27	2227200
1998-12-24	7.31	7.51	7.06	7.39	612800
1998-12-28	7.39	7.75	7.27	7.67	1788800
1998-12-29	7.60	7.75	7.51	7.54	1716000
1998-12-30	7.54	7.73	7.54	7.73	2128800
1998-12-31	7.75	7.94	7.59	7.79	1616000
1999-01-04	7.75	7.82	7.16	7.52	2938400
1999-01-05	7.48	7.51	7.09	7.22	3420800
1999-01-06	7.21	7.49	7.21	7.37	4885600
1999-01-07	7.34	7.39	7.14	7.31	1826400
1999-01-08	7.42	7.71	7.41	7.54	4189600
1999-01-11	7.65	7.65	7.42	7.51	1111200
1999-01-12	7.64	7.84	7.27	7.75	4497600
1999-01-13	7.14	7.84	6.75	7.82	3936400
1999-01-14	7.84	8.02	7.27	7.64	2416800
1999-01-15	7.75	8.18	7.54	8.12	2002400
1999-01-19	8.09	8.27	7.80	8.14	1498800
1999-01-20	8.37	8.41	8.00	8.07	1700000
1999-01-21	8.07	8.07	7.59	7.75	1109200
1999-01-22	7.09	7.66	7.05	7.27	4009200
1999-01-25	7.02	7.09	6.83	7.07	1070400
1999-01-26	6.98	7.27	6.91	7.05	2594400
1999-01-27	7.07	7.23	6.89	6.91	1269200
1999-01-28	7.00	7.34	6.93	7.14	2313600
1999-01-29	7.41	7.73	7.09	7.71	2660400
1999-02-01	7.89	7.91	7.49	7.50	1639600
1999-02-02	7.43	7.47	6.64	6.68	2866400
1999-02-03	6.32	6.73	6.23	6.51	5628400
1999-02-04	6.80	6.96	6.68	6.74	7504000
1999-02-05	6.73	6.74	5.96	6.52	25667600
1999-02-08	6.61	6.89	6.32	6.77	4864400
1999-02-09	6.86	6.89	6.50	6.54	2758800
1999-02-10	6.54	6.64	6.34	6.48	3782400
1999-02-11	6.59	6.94	6.50	6.86	2563200
1999-02-12	6.77	6.82	6.55	6.66	1698400
1999-02-16	6.59	6.86	6.59	6.74	1927200
1999-02-17	6.71	6.73	6.41	6.43	1926400
1999-02-18	6.50	6.66	6.34	6.55	2703600
1999-02-19	6.55	6.96	6.54	6.58	4080400
1999-02-22	6.61	6.75	6.46	6.71	3050400
1999-02-23	6.73	7.09	6.61	7.09	8943600
1999-02-24	7.27	7.43	7.18	7.41	9746000
1999-02-25	7.34	7.43	7.05	7.22	3536000
1999-02-26	7.21	7.25	6.66	6.85	3663200
1999-03-01	6.93	6.93	6.59	6.82	4323200
1999-03-02	6.89	7.09	6.73	6.73	5030400
1999-03-03	6.73	6.77	6.25	6.43	2403600
1999-03-04	6.55	6.59	5.96	6.02	3100400
1999-03-05	6.13	6.25	6.02	6.18	3926800
1999-03-08	6.46	7.25	6.41	7.25	4608000
1999-03-09	6.98	7.39	6.64	6.90	4753600
1999-03-10	6.97	7.41	6.93	7.30	11124400
1999-03-11	7.52	7.86	7.52	7.84	4628400
1999-03-12	8.00	8.00	7.25	7.89	2960000
1999-03-15	8.05	8.23	7.64	8.17	2870800
1999-03-16	8.18	8.30	7.64	8.27	4916400
1999-03-17	8.23	8.68	8.15	8.43	4289600
1999-03-18	8.23	9.00	8.23	8.85	4539600
1999-03-19	9.07	9.07	8.77	8.89	3332000
1999-03-22	8.91	8.98	8.43	8.91	3538400
1999-03-23	8.77	8.93	8.39	8.79	2772800
1999-03-24	8.73	8.91	8.30	8.90	3214400
1999-03-25	8.82	9.18	8.65	9.10	3382400
1999-03-26	8.96	9.18	8.77	8.91	3877200
1999-03-29	8.91	9.18	8.89	9.00	4234000
1999-03-30	9.07	9.23	8.93	9.04	3674800
1999-03-31	9.09	9.49	9.07	9.27	2248800
1999-04-01	9.37	9.59	9.30	9.58	2441600
1999-04-05	9.62	9.66	9.27	9.46	2494800
1999-04-06	9.37	9.56	9.23	9.52	3189600
1999-04-07	9.55	9.84	9.50	9.64	2232000
1999-04-08	9.66	9.93	9.39	9.82	2666800
1999-04-09	9.62	10.30	9.55	10.23	3338000
1999-04-12	9.96	10.14	9.10	9.37	4107600
1999-04-13	9.48	9.60	9.37	9.55	2590400
1999-04-14	9.52	9.82	9.52	9.69	2440000
1999-04-15	9.75	9.75	8.67	8.92	2894800
1999-04-16	8.89	8.91	7.97	8.59	5306800
1999-04-19	8.64	8.64	7.86	8.05	6343200
1999-04-20	7.84	7.96	6.80	7.68	9630400
1999-04-21	7.64	8.30	7.57	8.27	3747200
1999-04-22	8.46	8.77	8.18	8.71	3891600
1999-04-23	8.68	8.98	8.30	8.57	3602400
1999-04-26	8.52	8.96	8.30	8.93	1584400
1999-04-27	8.96	9.00	8.59	8.66	1168800
1999-04-28	8.64	8.80	7.91	8.21	1074000
1999-04-29	8.12	8.57	8.00	8.41	1206000
1999-04-30	8.39	8.50	8.32	8.49	531200
1999-05-03	8.46	8.59	8.27	8.47	1188000
1999-05-04	8.46	8.48	8.18	8.18	748400
1999-05-05	8.16	8.48	7.91	8.37	1289600
1999-05-06	8.37	8.39	8.09	8.18	1592400
1999-05-07	8.21	8.64	8.09	8.47	2506000
1999-05-10	8.48	9.32	8.47	9.27	2866400
1999-05-11	9.37	9.64	9.29	9.39	1844400
1999-05-12	9.39	9.73	9.21	9.55	1559600
1999-05-13	9.64	9.84	9.37	9.82	5086000
1999-05-14	9.57	9.89	9.55	9.84	3378800
1999-05-17	9.77	10.00	9.59	9.84	1803200
1999-05-18	9.84	10.09	9.80	10.00	2323600
1999-05-19	10.14	10.41	9.96	10.21	3239200
1999-05-20	10.27	10.43	9.84	9.91	2198400
1999-05-21	9.98	10.00	9.68	9.81	1812000
1999-05-24	9.87	9.87	9.27	9.32	1438800
1999-05-25	9.21	9.39	8.96	9.00	1773600
1999-05-26	9.14	9.23	7.91	8.71	4604400
1999-05-27	8.52	9.09	8.46	8.73	3816800
1999-05-28	8.82	9.12	8.66	9.09	2640800
1999-06-01	9.12	9.12	8.59	8.89	1358000
1999-06-02	8.82	9.27	8.65	9.00	3648000
1999-06-03	9.12	9.14	8.89	8.98	2075600
1999-06-04	9.05	9.30	9.00	9.27	1411200
1999-06-07	9.27	9.94	9.23	9.76	2195200
1999-06-08	9.75	9.93	9.43	9.52	522400
1999-06-09	9.50	9.73	9.46	9.71	776800
1999-06-10	9.46	9.75	9.39	9.73	1145200
1999-06-11	9.82	9.91	9.43	9.77	1105600
1999-06-14	9.80	10.09	9.77	10.05	2468000
1999-06-15	10.22	10.42	10.09	10.34	2283600
1999-06-16	10.04	10.37	9.93	10.18	3213600
1999-06-17	10.14	10.21	9.71	9.85	1483600
1999-06-18	9.87	10.09	9.77	10.00	1451600
1999-06-21	10.02	10.62	10.00	10.59	2226800
1999-06-22	10.52	10.52	9.46	9.69	3236000
1999-06-23	9.66	9.89	9.39	9.39	4528800
1999-06-24	9.37	9.89	9.24	9.73	1714800
1999-06-25	9.79	9.80	9.32	9.57	1814800
1999-06-28	9.55	9.64	9.32	9.38	621200
1999-06-29	9.41	10.05	9.37	9.96	1420400
1999-06-30	9.96	10.37	9.57	10.09	994400
1999-07-01	10.02	10.25	9.57	10.23	1021600
1999-07-02	10.18	10.52	9.94	10.07	722400
1999-07-06	10.18	10.65	10.09	10.16	1823200
1999-07-07	10.24	10.46	9.93	10.41	942800
1999-07-08	10.43	10.56	10.18	10.46	1646000
1999-07-09	10.46	10.71	10.25	10.57	920800
1999-07-12	10.66	10.67	10.34	10.43	754000
1999-07-13	10.27	10.59	10.23	10.50	856800
1999-07-14	10.50	10.77	10.25	10.64	1323200
1999-07-15	10.77	10.96	10.73	10.88	2052800
1999-07-16	10.16	10.18	9.59	9.90	10821200
1999-07-19	9.82	9.83	8.80	9.07	13843600
1999-07-20	9.09	9.52	8.55	9.52	4258400
1999-07-21	9.48	9.52	9.04	9.37	1608800
1999-07-22	9.39	9.39	8.93	9.21	1218000
1999-07-23	9.21	9.27	8.84	8.96	985600
1999-07-26	8.82	8.87	8.46	8.46	1251200
1999-07-27	8.64	8.68	8.23	8.51	3490800
1999-07-28	8.59	8.62	7.73	8.02	4678000
1999-07-29	7.86	8.52	7.86	8.02	8180400
1999-07-30	8.37	8.46	8.09	8.16	7621600
1999-08-02	8.37	8.50	8.11	8.47	3595600
1999-08-03	8.54	8.62	8.18	8.27	2212400
1999-08-04	8.37	8.38	8.07	8.18	1666000
1999-08-05	8.17	8.35	7.73	8.26	4390800
1999-08-06	8.21	8.52	7.98	8.37	3268000
1999-08-09	8.48	8.67	8.43	8.54	2360000
1999-08-10	8.50	8.65	8.42	8.54	1544400
1999-08-11	8.66	8.89	8.64	8.84	4908800
1999-08-12	8.89	9.25	8.84	9.14	2126000
1999-08-13	9.21	9.46	9.14	9.23	1337600
1999-08-16	9.25	10.23	9.25	10.06	3626400
1999-08-17	10.08	10.16	9.57	9.80	1393200
1999-08-18	9.72	10.00	9.43	9.73	1111200
1999-08-19	9.66	9.71	9.34	9.39	802800
1999-08-20	9.43	9.46	8.96	9.14	26213200
1999-08-23	9.27	10.07	9.21	9.83	4782400
1999-08-24	9.68	10.31	9.62	10.09	2346800
1999-08-25	10.14	10.62	10.14	10.62	3270400
1999-08-26	10.61	10.80	10.32	10.34	1766400
1999-08-27	10.37	10.46	10.06	10.09	1229200
1999-08-30	10.14	10.64	9.87	10.62	2033600
1999-08-31	10.48	10.82	10.14	10.67	4487200
1999-09-01	10.71	11.27	10.68	11.23	6747200
1999-09-02	11.09	11.18	10.90	11.16	853600
1999-09-03	11.34	11.52	11.27	11.48	2519600
1999-09-07	11.57	11.59	11.27	11.46	953600
1999-09-08	11.41	11.84	11.23	11.84	6594000
1999-09-09	11.89	12.05	11.71	11.73	2991600
1999-09-10	11.77	11.79	11.43	11.59	3155200
1999-09-13	11.50	12.39	11.46	11.97	4530800
1999-09-14	11.99	12.34	11.80	12.30	4718400
1999-09-15	12.34	12.38	11.46	11.90	3805200
1999-09-16	11.50	11.50	10.46	10.96	6282400
1999-09-17	11.01	11.01	10.43	10.63	6004800
1999-09-20	10.64	11.07	10.33	11.07	3556800
1999-09-21	11.00	11.00	10.59	10.73	2591600
1999-09-22	10.84	11.47	10.59	11.43	4277600
1999-09-23	11.77	11.94	11.06	11.15	5943200
1999-09-24	11.08	11.14	10.55	10.92	2864400
1999-09-27	11.09	11.21	10.89	11.15	2564000
1999-09-28	11.00	11.18	10.68	10.96	2466800
1999-09-29	11.00	11.12	10.80	10.80	1725600
1999-09-30	10.89	10.89	10.46	10.58	2467600
1999-10-01	10.48	10.82	10.39	10.55	1546000
1999-10-04	10.64	11.23	10.59	11.16	2110400
1999-10-05	11.23	11.37	11.07	11.37	1583600
1999-10-06	11.37	11.98	11.30	11.87	1971200
1999-10-07	11.89	12.16	11.64	11.77	1926400
1999-10-08	11.75	11.80	11.09	11.48	2189600
1999-10-11	11.41	11.91	11.34	11.89	1916800
1999-10-12	11.81	12.21	11.77	11.87	1614400
1999-10-13	11.77	11.99	11.47	11.98	1391600
1999-10-14	11.99	12.50	11.73	12.29	3376000
1999-10-15	12.00	12.09	11.71	12.07	1485200
1999-10-18	11.96	12.01	11.25	11.43	2425600
1999-10-19	11.52	11.57	10.91	11.27	2724000
1999-10-20	11.32	11.82	11.23	11.73	1516800
1999-10-21	11.55	12.02	11.48	11.96	1293600
1999-10-22	12.00	12.77	11.98	12.75	4146400
1999-10-25	12.58	13.18	12.30	12.31	1836000
1999-10-26	12.42	12.43	12.23	12.33	13388400
1999-10-27	12.32	12.43	12.25	12.31	5063600
1999-10-28	12.42	12.91	12.31	12.87	3451200
1999-10-29	12.91	13.30	12.82	12.91	7536000
1999-11-01	12.98	13.08	12.80	12.87	3492400
1999-11-02	12.87	12.89	12.48	12.52	3060000
1999-11-03	12.66	12.91	12.57	12.75	4649600
1999-11-04	12.82	13.31	12.77	12.87	4799600
1999-11-05	13.05	13.72	13.00	13.60	3246000
1999-11-08	13.62	13.71	13.14	13.48	3068400
1999-11-09	13.62	13.80	13.57	13.78	3002000
1999-11-10	13.71	14.55	13.68	14.55	3768800
1999-11-11	14.51	14.68	13.78	14.20	5361600
1999-11-12	14.23	14.50	13.76	14.24	1720800
1999-11-15	14.23	14.66	14.18	14.23	1552000
1999-11-16	14.25	14.68	14.09	14.58	2087600
1999-11-17	14.53	14.98	14.28	14.43	2230000
1999-11-18	14.43	15.18	14.43	15.09	1338000
1999-11-19	15.07	15.14	14.64	14.78	1015600
1999-11-22	14.10	14.66	13.93	14.47	11471200
1999-11-23	15.05	15.68	14.95	15.62	13660400
1999-11-24	15.73	15.73	15.23	15.42	6862400
1999-11-26	15.53	15.57	15.37	15.38	1368000
1999-11-29	15.50	15.73	15.30	15.48	4669200
1999-11-30	15.43	15.43	14.73	15.08	2892800
1999-12-01	15.14	15.34	14.84	15.15	3699200
1999-12-02	15.31	16.09	15.25	16.00	4892000
1999-12-03	16.04	16.20	15.89	16.08	2346800
1999-12-06	16.23	16.48	16.08	16.30	1655600
1999-12-07	16.64	16.68	16.16	16.34	2939200
1999-12-08	16.37	16.47	16.17	16.43	4049600
1999-12-09	16.46	16.48	15.90	16.12	3867600
1999-12-10	16.14	16.46	16.05	16.37	4916000
1999-12-13	16.34	16.89	16.30	16.80	4673200
1999-12-14	15.98	15.98	14.71	15.46	24040000
1999-12-15	15.18	15.23	14.88	14.98	7752000
1999-12-16	14.99	16.12	14.98	15.87	7102000
1999-12-17	16.08	16.43	16.00	16.03	7166800
1999-12-20	16.25	16.32	15.23	15.67	3903600
1999-12-21	15.73	15.83	15.48	15.62	1794400
1999-12-22	15.67	16.08	14.89	15.75	3538400
1999-12-23	16.18	16.23	15.37	15.48	1451800
1999-12-27	15.71	15.73	15.14	15.32	1395800
1999-12-28	15.46	15.91	15.00	15.71	4009000
1999-12-29	15.73	16.84	15.53	16.80	2636000
1999-12-30	17.30	17.96	16.15	16.41	2335800
1999-12-31	16.39	16.89	16.14	16.71	720400
2000-01-03	17.18	17.78	16.09	16.46	4507800
2000-01-04	16.18	16.37	14.91	14.93	2949000
2000-01-05	14.73	15.09	13.93	14.68	2866000
2000-01-06	15.18	15.46	14.32	14.84	4989200
2000-01-07	14.28	15.50	13.96	15.46	7287800
2000-01-10	16.05	16.82	15.78	16.66	4500000
2000-01-11	16.68	16.93	16.50	16.73	4404000
2000-01-12	16.82	16.82	15.93	16.05	3416600
2000-01-13	16.05	16.30	15.73	15.91	2697800
2000-01-14	16.09	17.21	16.03	16.87	6940400
2000-01-18	16.78	16.78	16.23	16.28	4147400
2000-01-19	16.41	16.91	16.25	16.37	3589200
2000-01-20	16.62	17.71	16.59	17.00	7103000
2000-01-21	19.46	20.19	18.73	19.96	18852200
2000-01-24	20.21	21.64	20.19	21.07	10549000
2000-01-25	21.44	21.55	20.55	20.55	6978000
2000-01-26	20.71	20.78	19.87	20.12	3883800
2000-01-27	20.16	20.50	18.50	18.87	6001800
2000-01-28	18.64	19.25	18.34	18.55	3912800
2000-01-31	18.66	18.66	17.28	18.07	4653800
2000-02-01	18.28	18.73	17.93	18.21	4013600
2000-02-02	18.55	19.62	18.37	18.84	5258000
2000-02-03	19.16	21.62	19.14	20.96	6667200
2000-02-04	20.82	20.91	20.32	20.46	4161600
2000-02-07	20.66	20.69	20.23	20.46	1896800
2000-02-08	20.87	21.41	20.46	20.96	4349400
2000-02-09	21.14	22.37	20.94	22.00	4551600
2000-02-10	22.23	22.25	20.75	21.14	3572400
2000-02-11	21.30	21.30	20.28	20.34	2077800
2000-02-14	20.57	20.62	19.69	20.19	2154600
2000-02-15	20.19	20.19	19.03	19.64	3162200
2000-02-16	19.71	20.14	19.64	20.03	2998400
2000-02-17	20.59	20.69	19.28	19.44	3441800
2000-02-18	19.73	20.05	19.23	19.25	3187600
2000-02-22	20.50	21.07	20.32	20.91	7949600
2000-02-23	21.64	23.21	21.57	22.69	9853200
2000-02-24	23.64	24.23	22.14	22.28	7505800
2000-02-25	21.82	22.78	21.41	22.30	7851400
2000-02-28	23.00	23.07	21.82	22.64	3807200
2000-02-29	22.73	22.87	21.82	22.14	5347200
2000-03-01	22.23	22.91	21.50	22.00	5000400
2000-03-02	22.55	23.75	22.03	23.62	6158600
2000-03-03	24.19	25.05	23.96	24.91	4912400
2000-03-06	25.44	25.46	23.96	24.10	4276000
2000-03-07	24.73	25.28	24.10	24.69	3420000
2000-03-08	25.19	25.28	23.09	23.96	2974600
2000-03-09	24.14	24.91	23.87	24.80	2763200
2000-03-10	25.19	26.41	25.07	26.32	6817000
2000-03-13	25.05	26.23	24.62	24.91	3548000
2000-03-14	25.62	25.94	23.00	23.30	3554600
2000-03-15	24.00	24.05	22.03	22.41	4617000
2000-03-16	22.50	22.91	21.96	22.80	4239600
2000-03-17	22.66	23.64	22.64	23.50	4252600
2000-03-20	24.10	25.23	23.16	23.28	5653400
2000-03-21	23.48	24.80	22.64	24.78	4249800
2000-03-22	25.19	25.66	24.98	25.44	3188400
2000-03-23	26.37	26.41	25.32	25.82	5687200
2000-03-24	26.28	27.32	26.14	26.91	5319800
2000-03-27	27.50	28.19	27.21	28.03	3964000
2000-03-28	28.50	29.00	28.00	28.41	3966400
2000-03-29	28.37	28.48	25.96	26.41	4465400
2000-03-30	25.73	25.78	22.78	24.16	6986800
2000-03-31	24.78	25.78	24.14	25.62	4685200
2000-04-03	25.55	25.57	22.59	23.12	4430400
2000-04-04	23.40	23.46	21.00	21.89	9483400
2000-04-05	21.66	23.25	21.07	22.37	8342000
2000-04-06	22.91	23.28	22.59	22.87	5276200
2000-04-07	23.09	23.73	22.82	23.59	5286600
2000-04-10	23.78	23.78	22.09	22.14	4255800
2000-04-11	21.46	21.82	20.87	21.00	3801400
2000-04-12	20.92	20.98	18.05	18.57	9236200
2000-04-13	19.41	20.55	18.37	19.82	8268200
2000-04-14	18.91	19.78	18.00	18.09	7506800
2000-04-17	17.73	20.84	17.73	20.55	7801200
2000-04-18	20.69	21.64	20.39	21.62	6189600
2000-04-19	22.53	24.23	22.44	23.96	13509200
2000-04-20	24.10	25.53	23.69	25.03	9943400
2000-04-24	22.80	23.69	22.05	23.19	10951000
2000-04-25	23.96	24.39	23.46	23.78	6944000
2000-04-26	24.21	24.21	23.37	23.80	4257800
2000-04-27	22.91	25.50	22.55	25.10	5899800
2000-04-28	25.56	26.19	25.00	25.55	4429200
2000-05-01	25.44	25.46	23.75	24.16	7569600
2000-05-02	24.14	24.14	23.32	23.37	4029600
2000-05-03	22.53	22.87	20.73	21.28	9079200
2000-05-04	21.71	21.78	20.32	20.78	6093600
2000-05-05	20.59	21.19	19.82	19.82	6149000
2000-05-08	19.46	19.73	18.75	19.07	6467400
2000-05-09	19.41	19.44	18.14	18.41	5881200
2000-05-10	18.12	18.16	16.28	16.84	11234800
2000-05-11	17.46	18.82	16.96	18.59	9322400
2000-05-12	19.09	20.19	18.96	19.37	5196800
2000-05-15	19.57	21.05	18.32	21.01	5768000
2000-05-16	21.39	21.64	19.64	20.46	5873800
2000-05-17	19.55	20.64	19.41	19.69	4079200
2000-05-18	19.96	20.00	18.82	18.96	5635800
2000-05-19	18.28	18.69	18.09	18.62	8787800
2000-05-22	18.96	19.05	17.78	18.25	4818000
2000-05-23	18.37	19.19	17.99	18.05	2493200
2000-05-24	18.12	18.32	17.18	18.18	6200000
2000-05-25	18.32	19.50	18.14	18.23	5518000
2000-05-26	18.46	19.03	17.41	17.46	4053600
2000-05-30	18.34	18.46	17.84	18.21	6050000
2000-05-31	21.28	21.64	19.64	19.80	27692400
2000-06-01	20.66	23.28	20.44	22.87	19478200
2000-06-02	23.98	24.64	23.64	24.37	10221200
2000-06-05	24.20	24.69	23.41	24.21	7201400
2000-06-06	24.28	24.80	23.59	23.69	4938400
2000-06-07	23.82	23.82	22.62	23.12	6280600
2000-06-08	23.41	23.46	22.32	22.73	5536200
2000-06-09	22.83	23.62	22.37	23.59	3562800
2000-06-12	23.75	24.28	23.05	23.64	5049400
2000-06-13	23.44	24.00	23.19	23.48	5129000
2000-06-14	23.78	24.82	23.64	24.73	5864200
2000-06-15	24.78	25.37	24.10	25.21	7358200
2000-06-16	25.21	26.46	24.82	25.94	5523600
2000-06-19	25.77	26.53	25.41	26.00	6053800
2000-06-20	26.50	26.89	26.05	26.69	10478200
2000-06-21	26.48	27.69	26.25	27.53	5772600
2000-06-22	27.62	27.64	25.89	26.00	8673800
2000-06-23	26.10	26.23	25.71	25.87	4821200
2000-06-26	26.12	26.46	25.96	26.05	7190000
2000-06-27	26.11	26.37	25.07	25.32	6112800
2000-06-28	25.37	25.50	24.71	25.00	5705400
2000-06-29	24.46	24.81	23.80	24.39	7554200
2000-06-30	24.46	25.57	23.96	24.98	5015000
2000-07-03	24.98	25.32	24.55	25.19	1283000
2000-07-05	25.19	25.19	23.55	23.75	4613600
2000-07-06	23.62	25.05	23.57	24.96	3544200
2000-07-07	25.12	26.00	25.10	25.23	3853400
2000-07-10	24.73	25.82	24.55	25.69	4960400
2000-07-11	25.73	26.50	25.64	26.04	3677400
2000-07-12	26.35	27.05	26.28	26.82	3469400
2000-07-13	27.32	29.05	27.28	28.96	10464800
2000-07-14	30.82	30.85	30.12	30.46	9198800
2000-07-17	31.03	31.03	30.41	30.76	5919400
2000-07-18	30.28	30.30	28.87	29.07	5927600
2000-07-19	28.91	28.91	27.46	27.71	3442600
2000-07-20	28.03	29.73	28.00	29.35	5743600
2000-07-21	29.00	29.30	28.19	29.26	3956400
2000-07-24	29.40	30.48	29.23	30.14	4114200
2000-07-25	30.46	30.55	29.71	30.48	3848400
2000-07-26	30.41	30.44	28.37	29.05	6172000
2000-07-27	28.00	29.37	26.44	26.91	16873800
2000-07-28	26.98	27.30	25.16	25.41	8872800
2000-07-31	25.64	25.91	24.00	25.75	9355800
2000-08-01	25.73	27.39	25.64	25.85	7044200
2000-08-02	25.73	27.25	25.69	26.94	6072400
2000-08-03	25.62	25.96	24.60	25.89	10170800
2000-08-04	26.55	26.94	25.91	25.98	4472600
2000-08-07	26.44	28.12	25.98	27.87	6734400
2000-08-08	27.82	28.73	27.55	28.23	6204600
2000-08-09	28.50	28.64	27.46	28.14	4780400
2000-08-10	28.11	28.19	26.98	27.00	3453000
2000-08-11	26.80	28.00	26.41	27.66	5139800
2000-08-14	27.90	28.46	27.55	28.14	5784800
2000-08-15	28.21	29.10	28.10	28.80	5464600
2000-08-16	28.89	29.12	28.19	28.41	4419600
2000-08-17	28.40	29.07	28.37	28.89	4399000
2000-08-18	29.13	29.28	27.23	27.87	10409800
2000-08-21	27.87	29.28	27.82	29.00	6842400
2000-08-22	29.14	29.14	28.30	28.46	2478600
2000-08-23	28.37	29.10	28.00	29.00	3572000
2000-08-24	29.16	29.78	28.82	28.87	6174200
2000-08-25	28.75	29.82	28.73	29.71	4003600
2000-08-28	29.78	29.96	29.16	29.28	3904400
2000-08-29	29.32	30.37	29.19	30.28	4286000
2000-08-30	30.23	30.23	29.51	29.71	2243200
2000-08-31	29.69	30.51	29.41	30.30	4674200
2000-09-01	31.01	31.10	29.94	30.23	3579600
2000-09-05	30.14	31.37	29.69	31.28	6105400
2000-09-06	32.32	32.66	31.69	32.10	11736600
2000-09-07	32.30	32.32	31.19	31.64	3884000
2000-09-08	32.23	32.62	31.46	31.64	5604000
2000-09-11	31.73	32.10	30.01	30.46	5321400
2000-09-12	30.65	31.28	29.96	30.14	6427200
2000-09-13	27.85	30.41	27.82	30.18	21142600
2000-09-14	30.58	31.19	30.32	30.53	4708400
2000-09-15	30.69	30.69	29.37	29.66	4625600
2000-09-18	30.60	30.87	28.82	29.32	6840400
2000-09-19	29.48	30.73	28.78	30.51	6306600
2000-09-20	30.51	30.51	29.26	30.41	5315800
2000-09-21	30.19	31.14	29.82	30.57	6849400
2000-09-22	28.32	30.96	28.30	30.32	15444200
2000-09-25	30.82	31.78	30.78	31.19	6256600
2000-09-26	31.38	31.60	30.82	31.21	4838600
2000-09-27	31.78	31.78	30.46	30.76	7296000
2000-09-28	29.64	31.96	29.48	31.46	10748000
2000-09-29	30.96	31.41	29.60	29.87	5234600
2000-10-02	30.44	31.01	29.55	29.82	5071200
2000-10-03	30.28	30.96	29.96	30.16	3847800
2000-10-04	30.01	30.01	28.21	28.75	10272800
2000-10-05	28.37	28.78	27.71	27.94	5372400
2000-10-06	28.03	28.12	26.37	27.14	7401400
2000-10-09	27.06	27.50	26.10	26.89	6077000
2000-10-10	26.41	26.64	23.28	23.71	13751800
2000-10-11	22.21	23.23	19.48	21.78	31408000
2000-10-12	23.37	23.82	22.16	22.82	14615800
2000-10-13	22.55	25.46	22.37	25.46	14869600
2000-10-16	26.07	26.23	24.75	25.68	15130400
2000-10-17	26.64	28.18	26.00	26.78	10079700
2000-10-18	25.19	29.10	24.91	27.50	9833300
2000-10-19	29.23	31.28	28.64	31.23	10038600
2000-10-20	29.10	30.73	28.73	30.19	11151400
2000-10-23	30.28	30.46	28.23	29.10	6630300
2000-10-24	29.19	30.28	28.37	28.60	9672300
2000-10-25	26.91	27.82	24.69	24.78	6812700
2000-10-26	25.69	26.64	23.23	25.91	12568200
2000-10-27	26.73	27.28	25.91	26.05	5179300
2000-10-30	25.64	25.91	24.55	24.82	5168100
2000-10-31	25.28	28.46	25.19	27.64	6195400
2000-11-01	26.73	28.96	26.50	27.10	3576200
2000-11-02	28.05	28.28	26.37	27.19	3902600
2000-11-03	27.69	27.73	26.37	27.10	5418000
2000-11-06	27.10	28.14	25.87	27.32	5263700
2000-11-07	27.10	27.10	24.10	24.55	6548900
2000-11-08	24.69	25.00	21.69	22.37	13322800
2000-11-09	21.23	22.46	20.73	21.00	11266000
2000-11-10	20.37	21.37	19.73	21.09	12338900
2000-11-13	19.91	22.55	19.82	20.96	10567000
2000-11-14	23.09	23.32	21.82	22.37	8642900
2000-11-15	22.82	24.23	21.91	23.59	12968000
2000-11-16	22.69	23.46	22.37	22.87	5776900
2000-11-17	23.32	24.00	22.50	23.73	6779800
2000-11-20	22.73	23.28	20.73	20.80	4950600
2000-11-21	21.19	21.23	19.64	19.69	11088900
2000-11-22	19.69	19.73	18.37	19.37	10352800
2000-11-24	19.87	21.00	19.69	20.87	3350700
2000-11-27	21.82	22.64	21.45	22.32	7451200
2000-11-28	22.00	22.19	19.91	20.09	5467300
2000-11-29	20.32	20.64	18.96	19.87	3453300
2000-11-30	18.18	20.37	15.55	18.23	19798500
2000-12-01	19.73	21.96	19.46	21.69	11090600
2000-12-04	21.78	22.19	19.73	20.37	8796500
2000-12-05	21.82	23.59	20.82	23.50	11140900
2000-12-06	23.05	23.69	21.28	21.73	8092600
2000-12-07	19.82	20.00	19.00	19.82	11221500
2000-12-08	21.64	21.78	20.55	21.14	8624500
2000-12-11	22.23	24.31	21.64	23.37	12604100
2000-12-12	22.96	23.69	21.28	22.19	4569300
2000-12-13	22.53	22.64	19.81	20.19	9701300
2000-12-14	20.34	21.00	19.50	19.91	6486900
2000-12-15	19.87	23.46	17.91	20.56	37865100
2000-12-18	21.28	22.46	20.82	21.00	9444600
2000-12-19	21.09	22.37	20.19	20.41	8969400
2000-12-20	18.09	18.28	16.46	16.87	12427300
2000-12-21	16.73	19.46	16.73	17.23	9419900
2000-12-22	18.55	19.55	17.96	18.96	10290400
2000-12-26	19.19	19.55	18.50	19.00	3629400
2000-12-27	18.96	20.87	18.87	20.37	4862800
2000-12-28	20.09	21.59	20.00	20.46	3913200
2000-12-29	20.78	21.19	20.32	20.73	6078000
2001-01-02	20.37	20.55	17.37	17.55	5963500
2001-01-03	17.28	22.14	17.14	22.05	11097500
2001-01-04	21.82	23.05	21.59	22.09	10685800
2001-01-05	21.91	22.14	19.64	19.69	6975100
2001-01-08	19.32	20.00	18.46	19.41	6894300
2001-01-09	19.55	21.09	18.91	20.37	9448600
2001-01-10	19.78	21.05	19.46	20.41	9577300
2001-01-11	20.00	23.82	19.91	23.82	13410600
2001-01-12	23.82	24.28	22.73	23.41	8689500
2001-01-16	23.28	23.65	21.46	22.73	6533700
2001-01-17	23.73	24.00	22.91	23.78	8483100
2001-01-18	24.14	26.64	23.87	25.55	11762000
2001-01-19	28.05	28.37	27.19	27.64	19836000
2001-01-22	27.23	28.41	27.00	27.78	8984000
2001-01-23	27.55	28.41	26.19	28.14	8908300
2001-01-24	25.82	27.37	25.05	26.60	14011500
2001-01-25	25.96	26.82	25.19	26.32	13819000
2001-01-26	25.32	28.41	25.28	28.37	14859500
2001-01-29	28.28	29.05	27.28	28.96	9297600
2001-01-30	28.96	29.19	28.37	28.96	7155700
2001-01-31	28.64	29.14	26.91	27.73	7611000
2001-02-01	27.91	28.52	27.69	28.28	28626300
2001-02-02	28.28	28.50	27.50	27.60	12958600
2001-02-05	27.60	28.28	27.55	27.60	9013500
2001-02-06	27.19	27.60	25.82	26.82	15254800
2001-02-07	26.05	26.37	23.19	24.69	17494200
2001-02-08	25.55	25.64	24.23	24.64	8901400
2001-02-09	24.48	24.50	23.14	23.41	5734200
2001-02-12	22.78	25.69	22.73	25.37	8866600
2001-02-13	25.96	26.50	24.37	24.50	6741000
2001-02-14	24.96	26.91	23.64	26.87	6946700
2001-02-15	27.60	27.69	26.91	27.50	7588100
2001-02-16	25.00	25.82	24.00	24.50	11085000
2001-02-20	24.91	25.00	22.55	22.59	8227900
2001-02-21	21.90	23.32	21.82	22.73	9329000
2001-02-22	22.82	24.00	19.87	22.37	12662000
2001-02-23	21.23	22.00	20.28	21.82	13179700
2001-02-26	22.28	22.28	20.55	21.23	9364300
2001-02-27	20.46	20.64	17.91	18.46	16561600
2001-02-28	19.00	20.82	18.37	19.28	11744500
2001-03-01	18.82	18.96	17.32	18.91	16957000
2001-03-02	18.41	21.09	17.82	19.41	23850600
2001-03-05	20.19	20.45	19.09	19.41	8320400
2001-03-06	20.28	21.46	20.00	20.78	10320700
2001-03-07	21.73	22.37	20.59	22.09	10781900
2001-03-08	21.91	22.05	21.32	21.50	8567100
2001-03-09	20.50	20.82	19.28	19.59	9462800
2001-03-12	18.09	19.59	18.05	18.55	13891600
2001-03-13	19.23	20.19	18.64	19.82	9195700
2001-03-14	18.46	20.08	18.28	18.82	12893400
2001-03-15	18.05	18.64	15.55	15.55	25789000
2001-03-16	16.28	17.09	14.64	15.14	14217700
2001-03-19	15.18	17.46	15.00	17.00	10734900
2001-03-20	15.51	15.73	13.23	13.82	28133600
2001-03-21	13.82	13.87	12.27	12.64	21965200
2001-03-22	12.77	14.37	12.73	14.37	14055000
2001-03-23	15.09	15.96	14.55	15.05	11991600
2001-03-26	15.87	16.09	14.09	14.82	8426200
2001-03-27	15.05	15.82	14.55	15.05	6492800
2001-03-28	14.28	14.64	12.55	12.73	11691500
2001-03-29	12.00	12.18	11.59	11.68	17189400
2001-03-30	11.41	11.50	10.37	10.91	19952000
2001-04-02	11.37	11.64	10.27	10.87	11455700
2001-04-03	10.46	10.55	9.37	9.46	15307800
2001-04-04	9.37	9.96	9.00	9.46	15310400
2001-04-05	10.55	11.64	10.32	11.50	13374500
2001-04-06	11.00	11.05	10.00	10.55	8994300
2001-04-09	11.01	11.64	10.84	11.22	8206600
2001-04-10	11.51	13.31	11.49	13.06	12184600
2001-04-11	14.46	14.98	13.57	14.73	13825600
2001-04-12	14.45	15.82	13.92	15.38	8925800
2001-04-16	15.03	15.03	13.78	14.05	5306900
2001-04-17	13.38	15.35	13.17	14.00	10615500
2001-04-18	15.55	19.12	15.55	17.32	19480300
2001-04-19	17.17	19.86	17.02	19.79	15071300
2001-04-20	19.46	19.67	18.04	18.61	14139700
2001-04-23	17.82	17.86	15.91	16.33	10776400
2001-04-24	16.69	17.55	15.28	16.13	11566100
2001-04-25	15.81	17.95	15.78	17.93	14098700
2001-04-26	18.64	18.95	17.44	18.68	12325100
2001-04-27	19.42	20.19	18.77	20.05	13391600
2001-04-30	20.56	20.95	18.87	19.56	15143300
2001-05-01	19.44	20.51	18.33	20.32	11801800
2001-05-02	21.08	21.89	20.83	21.32	14247500
2001-05-03	20.53	21.11	20.37	20.96	10149100
2001-05-04	19.66	21.24	19.53	20.45	11095100
2001-05-07	20.53	20.77	19.65	19.83	5524700
2001-05-08	20.76	20.82	19.64	20.08	6236200
2001-05-09	19.48	21.21	19.09	20.72	10239400
2001-05-10	21.42	21.78	19.38	19.64	17966900
2001-05-11	19.63	19.64	19.05	19.08	6859500
2001-05-14	19.02	19.07	17.78	17.97	9458200
2001-05-15	17.97	19.51	17.92	19.12	9862700
2001-05-16	18.53	20.68	18.02	20.48	14088500
2001-05-17	20.55	21.68	20.30	21.52	11959600
2001-05-18	21.09	21.51	20.59	21.44	8940500
2001-05-21	21.41	24.08	21.39	24.01	15443900
2001-05-22	23.64	23.97	22.59	23.27	13349900
2001-05-23	22.37	22.40	20.73	20.90	10064400
2001-05-24	21.28	22.19	20.90	21.62	10342600
2001-05-25	21.67	21.92	21.25	21.62	6892800
2001-05-29	21.02	21.06	19.62	19.84	8663900
2001-05-30	18.57	18.91	17.31	17.49	12422300
2001-05-31	17.65	19.34	17.53	18.35	9762100
2001-06-01	19.28	19.79	18.59	19.71	11545800
2001-06-04	20.11	20.37	18.91	19.30	7744300
2001-06-05	19.35	20.08	19.31	19.79	9189800
2001-06-06	19.85	21.35	19.79	19.83	13043700
2001-06-07	19.77	21.13	19.75	21.04	6823500
2001-06-08	21.02	21.02	19.71	19.87	5441700
2001-06-11	18.67	18.76	17.84	18.48	7402400
2001-06-12	17.42	17.86	16.84	17.59	13700000
2001-06-13	17.89	18.13	16.37	16.58	8746100
2001-06-14	16.16	16.50	15.04	15.06	12663400
2001-06-15	14.58	16.09	14.48	15.83	15986900
2001-06-18	15.86	16.46	15.22	15.37	7940700
2001-06-19	16.42	16.58	15.30	15.43	9112500
2001-06-20	14.96	15.66	14.77	15.50	8369200
2001-06-21	15.09	17.04	14.84	16.83	11088200
2001-06-22	16.72	17.52	16.58	17.14	6860800
2001-06-25	17.34	17.53	16.96	17.39	5554900
2001-06-26	16.63	18.00	16.58	17.45	5929600
2001-06-27	17.60	18.00	17.25	17.44	8750500
2001-06-28	17.80	19.24	17.80	18.09	8085200
2001-06-29	18.53	19.65	17.93	18.99	8868400
2001-07-02	19.41	20.23	18.59	18.96	5638300
2001-07-03	18.58	19.42	18.24	18.83	4858100
2001-07-05	18.40	19.01	17.46	17.61	6536500
2001-07-06	17.42	17.60	16.72	16.74	7365100
2001-07-09	16.95	18.00	16.83	17.81	7236800
2001-07-10	18.32	18.45	16.73	16.84	10414200
2001-07-11	16.84	16.98	15.69	16.03	10042400
2001-07-12	17.21	18.11	17.02	17.68	10278500
2001-07-13	17.57	18.76	16.87	18.00	7691600
2001-07-16	17.99	18.33	16.80	16.99	5498900
2001-07-17	16.86	17.69	16.52	17.66	5299300
2001-07-18	17.18	17.61	16.58	16.84	4607900
2001-07-19	17.22	18.62	17.06	18.12	8737300
2001-07-20	17.60	18.40	17.38	18.03	8645700
2001-07-23	18.33	18.54	17.64	17.65	5312800
2001-07-24	17.57	18.62	17.46	18.08	5947600
2001-07-25	18.14	18.93	17.97	18.85	5336100
2001-07-26	18.61	19.64	17.97	19.42	7818500
2001-07-27	19.21	20.40	19.09	20.00	7405600
2001-07-30	20.43	20.44	19.17	19.37	5920400
2001-07-31	19.41	20.37	18.08	19.78	12061000
2001-08-01	20.29	21.12	20.19	20.85	7104200
2001-08-02	21.30	21.41	20.37	21.10	6825200
2001-08-03	21.00	21.00	19.82	20.30	5915600
2001-08-06	20.10	20.13	19.28	19.32	5419800
2001-08-07	19.23	19.64	19.02	19.57	4135200
2001-08-08	19.35	19.75	18.42	18.55	4391500
2001-08-09	18.33	18.78	17.86	18.50	6118000
2001-08-10	18.45	18.68	17.29	17.89	5956300
2001-08-13	18.02	18.64	17.68	18.43	3588300
2001-08-14	18.79	19.13	17.93	17.93	5294900
2001-08-15	18.07	18.29	16.98	17.04	4225200
2001-08-16	16.90	17.11	16.07	17.04	6755700
2001-08-17	16.33	16.76	15.77	15.84	6367600
2001-08-20	15.92	16.53	15.81	16.15	5029600
2001-08-21	16.26	16.67	15.65	15.66	6366200
2001-08-22	16.11	16.54	15.68	16.48	5664800
2001-08-23	16.37	16.95	16.08	16.08	5145400
2001-08-24	16.91	17.60	16.64	17.60	4725500
2001-08-27	18.21	18.29	17.41	17.57	5326100
2001-08-28	17.61	17.68	16.87	16.90	6438100
2001-08-29	17.14	17.37	16.40	17.28	5810500
2001-08-30	16.85	17.02	15.97	16.20	8319900
2001-08-31	16.26	16.80	15.86	15.96	5851300
2001-09-04	15.32	15.97	14.62	14.67	9525900
2001-09-05	14.64	14.85	12.37	13.37	18449600
2001-09-06	13.13	13.64	12.73	13.17	13078500
2001-09-07	13.10	14.29	12.85	13.41	15427700
2001-09-10	13.19	13.39	12.37	13.06	14643300
2001-09-17	12.05	12.93	11.69	11.80	9513300
2001-09-18	11.89	12.15	11.03	11.11	7397700
2001-09-19	11.30	11.93	10.44	11.05	8496900
2001-09-20	10.55	11.05	10.18	10.26	11749500
2001-09-21	9.34	10.58	9.11	10.17	13360700
2001-09-24	10.95	11.57	10.95	11.40	10209200
2001-09-25	11.49	12.21	11.35	12.01	12381300
2001-09-26	12.22	12.54	11.27	11.35	9814800
2001-09-27	11.25	11.36	10.54	11.27	10484100
2001-09-28	11.56	12.50	11.33	12.03	10960000
2001-10-01	11.98	11.99	11.46	11.57	5666600
2001-10-02	11.84	12.13	11.11	11.60	8152500
2001-10-03	11.74	13.93	11.51	13.30	17364700
2001-10-04	13.85	15.68	13.63	14.58	21246000
2001-10-05	14.26	14.87	13.78	14.32	9705300
2001-10-08	14.00	14.98	13.85	14.74	6690700
2001-10-09	14.77	14.84	13.80	13.96	6519200
2001-10-10	13.98	15.60	13.86	15.57	7218800
2001-10-11	16.01	16.84	15.93	16.54	14460100
2001-10-12	16.40	16.84	15.61	16.64	11414900
2001-10-15	16.20	16.37	15.78	15.82	10560500
2001-10-16	16.08	16.70	15.48	15.82	11636200
2001-10-17	16.60	16.60	14.80	14.87	9975600
2001-10-18	14.84	15.23	14.40	14.61	7888400
2001-10-19	14.51	15.96	14.37	15.49	8667600
2001-10-22	15.71	15.93	14.85	15.78	6093700
2001-10-23	16.37	16.69	15.88	16.05	9275100
2001-10-24	16.25	17.06	16.18	17.01	8265100
2001-10-25	16.51	18.00	16.37	17.95	12619700
2001-10-26	16.79	17.38	15.17	15.80	23828800
2001-10-29	15.77	15.77	13.68	13.76	16663400
2001-10-30	13.35	13.75	13.06	13.23	12655100
2001-10-31	13.75	14.86	13.70	14.48	10659600
2001-11-01	14.72	15.09	13.96	14.96	8657600
2001-11-02	14.91	15.46	14.73	15.43	9028200
2001-11-05	15.70	16.33	15.68	16.00	8363200
2001-11-06	15.72	16.77	15.68	16.69	10622000
2001-11-07	16.72	17.17	16.47	16.79	9332900
2001-11-08	17.06	17.44	16.20	16.42	11470600
2001-11-09	16.14	16.40	15.71	16.15	7455700
2001-11-12	16.29	16.61	15.28	16.16	8288200
2001-11-13	16.84	17.49	16.74	17.40	10925700
2001-11-14	17.60	17.89	16.88	17.58	9463800
2001-11-15	17.36	17.73	16.55	16.70	9546400
2001-11-16	16.77	17.79	16.74	17.47	12526700
2001-11-19	17.64	17.92	17.28	17.88	8218800
2001-11-20	17.57	17.70	16.47	16.48	10443800
2001-11-21	16.80	17.12	16.21	16.62	8928200
2001-11-23	16.65	17.20	16.56	17.01	2264200
2001-11-26	17.45	18.08	17.35	18.05	14075500
2001-11-27	17.89	18.74	17.71	18.59	17166600
2001-11-28	18.99	19.72	18.67	19.17	24621100
2001-11-29	19.20	19.49	18.39	18.62	13265100
2001-11-30	18.69	18.72	17.95	18.18	9628800
2001-12-03	17.86	18.99	17.82	18.77	10872800
2001-12-04	18.92	20.37	18.88	20.35	11744900
2001-12-05	20.51	21.81	20.38	21.79	20840600
2001-12-06	21.61	21.71	20.52	21.09	11600900
2001-12-07	20.84	21.00	19.84	20.05	9331000
2001-12-10	19.92	20.60	19.29	19.43	11227400
2001-12-11	19.77	20.37	19.53	20.09	8487100
2001-12-12	19.87	20.19	19.10	19.89	10420900
2001-12-13	19.41	19.42	18.67	18.75	8710300
2001-12-14	18.80	19.34	18.58	18.77	10482100
2001-12-17	18.77	19.68	18.63	19.25	8301300
2001-12-18	18.93	19.04	18.37	18.71	13444600
2001-12-19	18.29	18.37	17.38	17.58	17065600
2001-12-20	16.76	17.49	16.11	16.72	31314800
2001-12-21	17.17	17.68	16.64	17.28	15307000
2001-12-24	17.25	17.46	17.17	17.28	2196900
2001-12-26	17.30	18.00	17.24	17.42	6418200
2001-12-27	17.58	17.62	17.29	17.45	4018500
2001-12-28	17.64	18.29	17.62	18.13	6140000
2001-12-31	18.16	18.40	17.42	17.45	6319800
2002-01-02	17.76	18.21	17.52	18.18	7185100
2002-01-03	18.40	19.81	18.34	19.79	13987200
2002-01-04	19.97	20.11	19.00	19.66	8392300
2002-01-07	19.78	19.96	19.44	19.64	11655800
2002-01-08	18.55	18.90	18.37	18.73	19283700
2002-01-09	18.90	19.79	18.80	18.88	11817800
2002-01-10	18.76	19.33	18.59	19.01	8470500
2002-01-11	18.93	19.01	17.64	17.68	11128300
2002-01-14	17.81	17.82	16.91	17.00	12820400
2002-01-15	17.20	17.97	16.98	17.87	10678800
2002-01-16	17.30	17.67	16.73	16.77	11513800
2002-01-17	17.30	17.62	16.67	17.42	7939600
2002-01-18	16.64	17.31	16.61	16.79	6135400
2002-01-22	17.17	17.23	15.64	15.85	8831900
2002-01-23	16.07	17.33	15.68	17.25	14892200
2002-01-24	17.54	17.89	16.78	17.04	12932400
2002-01-25	16.33	16.68	16.00	16.45	14544500
2002-01-28	16.66	17.09	16.34	16.96	7502200
2002-01-29	17.09	17.28	16.05	16.34	9806300
2002-01-30	16.43	16.60	15.33	16.00	11915600
2002-01-31	16.29	16.62	15.97	16.15	8631700
2002-02-01	16.05	16.58	15.64	15.92	11348000
2002-02-04	15.86	16.11	14.59	14.77	9373800
2002-02-05	14.60	14.89	13.88	13.99	10262100
2002-02-06	14.30	14.38	13.34	13.85	18637900
2002-02-07	13.91	14.37	13.56	13.76	10897900
2002-02-08	13.87	14.37	13.64	14.27	8756200
2002-02-11	14.32	14.35	13.57	13.89	13693900
2002-02-12	13.52	13.52	12.81	13.24	19256400
2002-02-13	13.42	13.57	12.65	12.71	20159800
2002-02-14	12.93	13.45	12.92	13.18	16676700
2002-02-15	13.28	13.35	12.66	12.89	8162800
2002-02-19	12.87	12.87	12.04	12.45	11951000
2002-02-20	12.60	12.69	11.86	12.38	8353800
2002-02-21	12.28	12.37	11.81	11.85	9268600
2002-02-22	11.93	12.01	11.01	11.40	25931200
2002-02-25	11.64	11.78	11.19	11.63	21069000
2002-02-26	11.01	11.42	10.77	10.95	31109500
2002-02-27	11.22	11.96	10.87	11.06	14863100
2002-02-28	11.17	11.57	10.15	10.43	14328800
2002-03-01	10.61	11.04	10.36	10.98	12543500
2002-03-04	11.38	12.58	11.12	12.51	20513500
2002-03-05	12.46	13.36	12.42	13.26	20494300
2002-03-06	13.01	13.78	12.81	13.65	11505500
2002-03-07	13.91	14.18	13.57	13.83	14848200
2002-03-08	14.45	14.89	14.41	14.70	15272700
2002-03-11	14.59	14.60	13.91	14.28	9217700
2002-03-12	13.17	13.55	12.93	13.33	14917400
2002-03-13	13.02	13.27	12.16	12.23	16126300
2002-03-14	12.42	12.62	11.97	12.08	18040800
2002-03-15	12.18	12.38	11.87	12.13	11229700
2002-03-18	12.37	12.78	11.97	12.29	15838300
2002-03-19	12.47	12.47	12.04	12.35	10355800
2002-03-20	12.37	12.90	12.05	12.08	12530500
2002-03-21	12.21	12.91	12.05	12.90	9818100
2002-03-22	12.61	13.31	12.54	12.97	10385700
2002-03-25	13.09	13.24	12.37	12.45	9918500
2002-03-26	12.48	13.02	12.29	12.66	8484500
2002-03-27	12.66	13.11	12.45	13.08	8303000
2002-03-28	13.17	13.62	13.17	13.28	7303800
2002-04-01	13.25	13.81	12.98	13.78	6536500
2002-04-02	13.31	13.64	13.15	13.17	7138700
2002-04-03	13.24	13.28	12.73	12.98	8444700
2002-04-04	12.72	13.46	12.71	13.28	8066300
2002-04-05	13.42	13.56	13.01	13.02	6723000
2002-04-08	12.57	12.80	12.44	12.77	8607800
2002-04-09	12.80	12.82	11.93	11.93	12906200
2002-04-10	12.02	12.08	11.09	11.23	18140200
2002-04-11	11.19	11.58	11.01	11.35	9743700
2002-04-12	11.64	11.77	11.46	11.59	7656000
2002-04-15	11.69	11.89	11.27	11.79	5677000
2002-04-16	12.18	12.89	12.11	12.77	9373400
2002-04-17	12.79	12.90	12.28	12.37	9657400
2002-04-18	12.22	12.23	11.65	12.02	6765000
2002-04-19	12.18	12.45	11.89	11.93	5821600
2002-04-22	11.17	11.64	11.00	11.15	10787100
2002-04-23	11.14	11.59	10.85	11.00	8990300
2002-04-24	11.33	11.45	10.37	10.39	15052700
2002-04-25	10.32	10.37	9.65	9.80	20838300
2002-04-26	10.41	10.72	9.78	9.79	15226800
2002-04-29	10.11	10.21	9.74	10.10	7322300
2002-04-30	10.16	10.32	9.86	10.07	10401300
2002-05-01	10.12	10.12	9.36	9.90	9527700
2002-05-02	9.81	10.10	9.22	9.43	10401900
2002-05-03	9.41	9.42	8.93	9.09	9329000
2002-05-06	9.08	9.46	8.99	9.17	6685400
2002-05-07	9.38	9.45	8.97	9.13	7555600
2002-05-08	9.89	10.54	9.65	10.47	12213100
2002-05-09	10.23	10.50	10.05	10.14	7682100
2002-05-10	10.32	10.32	9.46	9.58	8193900
2002-05-13	9.82	10.33	9.72	10.25	6321600
2002-05-14	11.14	11.46	10.69	11.21	10370000
2002-05-15	10.93	12.18	10.87	11.67	12002700
2002-05-16	11.68	11.92	11.42	11.73	5983500
2002-05-17	12.32	12.33	11.22	11.42	10527200
2002-05-20	11.17	11.30	10.73	10.91	5812300
2002-05-21	11.09	11.32	10.43	10.47	6092700
2002-05-22	10.34	10.77	10.21	10.69	8540200
2002-05-23	10.79	11.00	10.40	10.85	5672400
2002-05-24	10.66	10.80	10.33	10.59	4968300
2002-05-28	10.87	10.91	10.37	10.43	5222400
2002-05-29	10.24	10.34	9.86	9.89	5759300
2002-05-30	9.76	9.94	9.33	9.81	7959100
2002-05-31	9.86	10.07	9.59	9.62	6278600
2002-06-03	9.59	9.74	8.96	8.96	8865900
2002-06-04	7.28	7.55	6.91	7.19	47117500
2002-06-05	7.38	8.18	7.23	8.04	23938400
2002-06-06	7.94	8.00	6.80	6.91	24173400
2002-06-07	6.47	7.12	6.30	6.79	32840400
2002-06-10	6.98	7.26	6.58	7.14	16082900
2002-06-11	7.38	7.55	6.81	6.84	8644200
2002-06-12	6.80	7.08	6.49	6.87	11026700
2002-06-13	6.84	7.00	6.57	6.70	11207300
2002-06-14	6.50	6.95	6.15	6.94	12725500
2002-06-17	7.24	7.31	6.96	7.24	8341900
2002-06-18	7.05	7.14	6.76	6.80	8554400
2002-06-19	6.75	6.88	6.47	6.52	7682800
2002-06-20	6.48	6.69	5.78	5.87	8592100
2002-06-21	5.91	6.27	5.83	6.06	8943300
2002-06-24	5.99	6.58	5.98	6.50	11941600
2002-06-25	6.64	6.69	6.11	6.29	10255100
2002-06-26	5.92	6.22	5.56	5.76	15650600
2002-06-27	6.11	6.15	5.46	5.74	12927400
2002-06-28	5.74	6.04	5.17	5.19	15067500
2002-07-01	5.27	5.49	4.26	4.28	18658400
2002-07-02	4.41	4.60	4.28	4.34	24331400
2002-07-03	4.57	5.35	4.55	5.29	23167900
2002-07-05	5.82	6.20	5.70	6.17	11099000
2002-07-08	6.04	6.29	5.30	5.46	12307100
2002-07-09	5.56	5.75	5.40	5.41	9652100
2002-07-10	5.68	5.69	5.09	5.11	9336900
2002-07-11	5.06	6.08	5.00	5.92	17818100
2002-07-12	6.18	6.36	5.97	6.20	13935800
2002-07-15	6.12	6.80	5.83	6.73	12286200
2002-07-16	6.58	6.81	6.09	6.15	12322900
2002-07-17	6.60	6.80	6.16	6.22	16994600
2002-07-18	6.18	6.47	6.15	6.20	14523100
2002-07-19	5.90	6.05	5.63	5.75	11787700
2002-07-22	5.67	5.86	5.22	5.74	14940300
2002-07-23	5.77	5.85	5.09	5.18	15050000
2002-07-24	5.06	5.80	4.78	5.67	20400400
2002-07-25	5.53	5.53	4.82	5.02	17731700
2002-07-26	5.14	5.22	4.93	5.11	8452100
2002-07-29	5.40	5.59	5.22	5.50	8631800
2002-07-30	5.43	6.07	5.35	5.75	10704700
2002-07-31	5.71	5.82	5.46	5.76	7565600
2002-08-01	6.26	6.26	5.80	5.81	13042800
2002-08-02	5.85	5.98	5.54	5.57	6944900
2002-08-05	5.54	5.68	5.27	5.32	6501600
2002-08-06	5.53	5.88	5.44	5.59	12946600
2002-08-07	5.82	5.86	5.36	5.79	10236900
2002-08-08	5.75	6.05	5.54	5.96	15099800
2002-08-09	5.78	5.86	5.64	5.67	11098500
2002-08-12	5.62	5.72	5.46	5.71	4615000
2002-08-13	5.67	5.96	5.52	5.54	9370400
2002-08-14	5.56	6.22	5.54	6.18	8543200
2002-08-15	6.26	6.60	5.98	6.47	13448000
2002-08-16	6.26	6.81	6.23	6.63	7724400
2002-08-19	6.59	6.97	6.47	6.93	7598500
2002-08-20	6.74	6.87	6.47	6.81	7609400
2002-08-21	7.03	7.12	6.79	6.94	7869900
2002-08-22	6.93	7.56	6.68	7.46	13052700
2002-08-23	7.31	7.35	6.88	6.95	9544700
2002-08-26	7.06	7.25	6.80	7.06	8798700
2002-08-27	7.16	7.19	6.61	6.63	7159800
2002-08-28	6.55	6.87	6.52	6.79	8703700
2002-08-29	6.74	7.18	6.47	6.92	9610100
2002-08-30	6.94	7.23	6.84	6.89	9007700
2002-09-03	6.68	6.91	6.33	6.43	9940500
2002-09-04	6.52	6.75	6.38	6.55	7356900
2002-09-05	6.36	6.46	6.19	6.23	6597000
2002-09-06	6.63	6.89	6.62	6.79	6943800
2002-09-09	6.63	6.91	6.55	6.80	6159800
2002-09-10	6.83	7.00	6.69	6.95	7210500
2002-09-11	7.01	7.33	6.98	7.04	6480800
2002-09-12	6.91	6.95	6.58	6.59	5103500
2002-09-13	6.57	6.69	6.31	6.42	5993900
2002-09-16	6.39	6.47	6.18	6.20	4679200
2002-09-17	6.44	6.52	6.02	6.10	6282300
2002-09-18	5.81	5.86	5.47	5.56	13967400
2002-09-19	5.40	5.55	5.09	5.11	10020100
2002-09-20	5.34	5.37	5.06	5.18	10089800
2002-09-23	5.03	5.20	4.85	4.88	8437200
2002-09-24	4.79	5.22	4.68	5.06	8881200
2002-09-25	5.44	5.71	5.27	5.67	12961500
2002-09-26	5.72	5.97	5.20	5.40	11027500
2002-09-27	5.35	5.59	5.23	5.24	7394800
2002-09-30	5.13	5.35	4.95	5.07	10192700
2002-10-01	5.19	5.67	5.02	5.64	10169400
2002-10-02	5.61	5.61	5.03	5.09	15037800
2002-10-03	5.13	5.43	5.07	5.22	10176200
2002-10-04	5.37	5.38	4.65	4.69	12150900
2002-10-07	4.62	4.79	4.25	4.29	9197400
2002-10-08	4.44	4.56	4.15	4.27	11936600
2002-10-09	4.12	4.69	3.98	4.40	11421600
2002-10-10	4.46	4.93	4.33	4.83	15874200
2002-10-11	5.08	5.30	4.98	5.14	11233000
2002-10-14	4.95	5.36	4.90	5.19	5211300
2002-10-15	5.64	5.82	5.48	5.78	16980800
2002-10-16	5.22	5.58	5.16	5.19	7480500
2002-10-17	5.69	5.78	5.59	5.67	12776700
2002-10-18	5.42	5.76	5.38	5.67	8607200
2002-10-21	5.53	6.38	5.49	6.18	9004200
2002-10-22	5.98	6.31	5.85	5.99	9837200
2002-10-23	5.96	6.55	5.86	6.54	9331000
2002-10-24	6.65	6.74	6.06	6.20	14575200
2002-10-25	5.81	6.20	5.59	6.14	14912000
2002-10-28	6.18	6.30	5.82	6.01	9068400
2002-10-29	6.00	6.26	5.46	5.75	8961500
2002-10-30	5.76	6.30	5.75	6.16	13238300
2002-10-31	6.21	6.33	5.94	6.08	9318900
2002-11-01	6.14	6.50	5.96	6.50	9367000
2002-11-04	6.84	7.42	6.84	7.10	18086700
2002-11-05	6.90	7.13	6.79	7.03	9118200
2002-11-06	7.19	7.28	6.91	7.27	9941800
2002-11-07	6.98	7.09	6.50	6.60	9385500
2002-11-08	6.47	6.79	6.04	6.07	10497100
2002-11-11	6.04	6.27	5.81	5.82	6904600
2002-11-12	5.82	6.34	5.73	6.06	9896300
2002-11-13	6.02	6.28	5.86	6.16	6493600
2002-11-14	6.47	6.96	6.47	6.95	9037700
2002-11-15	6.68	7.19	6.66	6.89	7074300
2002-11-18	7.09	7.19	6.71	6.82	10917800
2002-11-19	6.74	6.80	6.22	6.42	10496200
2002-11-20	6.46	6.95	6.46	6.90	7831600
2002-11-21	7.09	7.66	7.06	7.64	20352200
2002-11-22	7.83	8.33	7.77	8.11	20910600
2002-11-25	8.18	8.66	8.13	8.62	14896600
2002-11-26	8.37	8.44	7.85	8.01	11833000
2002-11-27	8.37	8.37	8.11	8.11	7340100
2002-11-29	8.29	8.43	8.00	8.01	3184600
2002-12-02	8.44	8.76	8.10	8.48	14216100
2002-12-03	8.26	8.28	7.79	8.09	10176700
2002-12-04	7.70	7.98	7.33	7.57	14458000
2002-12-05	7.78	7.86	7.29	7.30	8972600
2002-12-06	7.00	7.49	6.95	7.33	8954200
2002-12-09	7.19	7.24	6.55	6.69	15416000
2002-12-10	6.83	6.96	6.59	6.78	9438900
2002-12-11	6.68	7.18	6.67	6.89	10113800
2002-12-12	7.22	7.42	7.04	7.11	11885500
2002-12-13	7.00	7.03	6.55	6.60	9481700
2002-12-16	6.72	6.87	6.55	6.79	7727700
2002-12-17	6.76	6.95	6.65	6.76	7286600
2002-12-18	6.60	6.67	6.13	6.20	11429900
2002-12-19	6.20	6.44	5.99	6.04	8539400
2002-12-20	6.20	6.50	6.09	6.26	8793700
2002-12-23	6.17	6.55	6.07	6.27	5848500
2002-12-24	6.21	6.41	6.15	6.29	2532100
2002-12-26	6.36	6.51	6.26	6.34	4895500
2002-12-27	6.23	6.34	6.10	6.18	3791000
2002-12-30	6.19	6.31	5.81	5.88	7845000
2002-12-31	5.83	6.06	5.83	5.96	6463500
2003-01-02	6.09	6.68	6.05	6.66	8028300
2003-01-03	6.63	6.80	6.40	6.60	8331900
2003-01-06	6.58	6.68	6.40	6.55	12588400
2003-01-07	6.61	7.06	6.60	6.87	13012900
2003-01-08	6.81	6.85	6.39	6.55	14058900
2003-01-09	6.66	6.91	6.66	6.81	10412900
2003-01-10	6.67	7.08	6.62	6.82	7533300
2003-01-13	6.95	7.08	6.66	6.79	9606800
2003-01-14	6.62	6.64	6.43	6.55	14209500
2003-01-15	6.58	6.63	6.26	6.33	9949300
2003-01-16	6.28	6.47	6.14	6.18	8052100
2003-01-17	5.99	6.00	5.66	5.71	15166600
2003-01-21	5.86	5.88	5.40	5.41	8509800
2003-01-22	5.44	5.54	5.30	5.46	9914200
2003-01-23	5.67	6.00	5.52	5.94	13380300
2003-01-24	6.23	6.40	5.84	5.95	20848300
2003-01-27	5.83	6.23	5.72	6.01	12459800
2003-01-28	6.17	6.31	6.00	6.19	10374200
2003-01-29	6.06	6.32	5.91	6.23	8823800
2003-01-30	6.32	6.36	5.84	5.86	8711500
2003-01-31	5.75	5.96	5.62	5.87	10231900
2003-02-03	6.01	6.01	5.80	5.82	4972700
2003-02-04	5.72	5.96	5.68	5.93	7235000
2003-02-05	5.96	6.15	5.88	6.04	8303800
2003-02-06	5.99	6.03	5.80	5.86	7712500
2003-02-07	5.92	6.04	5.66	5.70	9248500
2003-02-10	5.72	5.77	5.47	5.70	9186600
2003-02-11	5.77	5.83	5.56	5.62	6590400
2003-02-12	5.58	5.62	5.35	5.35	8057800
2003-02-13	5.46	5.51	5.20	5.48	7861100
2003-02-14	5.53	5.79	5.44	5.77	7795800
2003-02-18	5.83	6.10	5.83	6.02	8201900
2003-02-19	5.96	5.96	5.76	5.84	7559400
2003-02-20	5.93	5.96	5.80	5.91	5206600
2003-02-21	5.87	5.91	5.62	5.91	8265200
2003-02-24	5.89	5.91	5.76	5.86	7347800
2003-02-25	5.75	5.99	5.72	5.92	7214700
2003-02-26	5.81	5.99	5.78	5.89	10079300
2003-02-27	5.96	6.05	5.93	5.96	8107500
2003-02-28	5.99	6.31	5.97	6.31	8411700
2003-03-03	6.41	6.60	6.17	6.23	10728100
2003-03-04	6.20	6.43	6.18	6.28	7614800
2003-03-05	6.24	6.50	6.19	6.36	6734100
2003-03-06	6.34	6.52	6.28	6.45	6193500
2003-03-07	6.35	6.45	6.26	6.26	7436700
2003-03-10	6.21	6.23	6.02	6.07	4730100
2003-03-11	6.12	6.25	6.04	6.15	7267200
2003-03-12	6.04	6.38	6.04	6.36	8158700
2003-03-13	6.59	6.91	6.58	6.82	13538500
2003-03-14	6.90	7.12	6.83	6.95	10814400
2003-03-17	6.75	7.15	6.70	6.98	16996300
2003-03-18	6.98	7.02	6.73	6.90	8276100
2003-03-19	6.95	6.99	6.55	6.76	9805700
2003-03-20	6.64	7.06	6.61	6.80	6915400
2003-03-21	7.08	7.20	6.88	6.99	13330500
2003-03-24	6.76	6.78	6.55	6.59	7484000
2003-03-25	6.58	6.88	6.57	6.79	6680700
2003-03-26	6.79	6.85	6.65	6.76	5777100
2003-03-27	6.74	6.82	6.64	6.76	3749500
2003-03-28	6.71	6.84	6.59	6.66	4907600
2003-03-31	6.48	6.50	6.21	6.34	9271200
2003-04-01	6.40	6.42	6.26	6.27	5821900
2003-04-02	6.56	6.62	6.47	6.51	7017000
2003-04-03	6.58	6.61	6.43	6.55	5346900
2003-04-04	6.58	6.60	6.31	6.33	6530900
2003-04-07	6.73	6.78	6.41	6.44	7761300
2003-04-08	6.47	6.47	6.31	6.33	5175100
2003-04-09	6.40	6.42	6.16	6.20	4589600
2003-04-10	6.26	6.27	5.98	6.02	5339400
2003-04-11	6.12	6.33	5.95	6.02	5279600
2003-04-14	6.04	6.13	5.94	6.02	5112600
2003-04-15	5.96	6.09	5.90	6.07	6776800
2003-04-16	6.26	6.34	6.17	6.17	5822200
2003-04-17	6.22	6.50	6.12	6.48	7800700
2003-04-21	6.46	6.66	6.37	6.65	9554500
2003-04-22	6.61	6.81	6.53	6.77	8344200
2003-04-23	6.76	6.89	6.53	6.86	7867500
2003-04-24	6.69	6.82	6.53	6.60	6811900
2003-04-25	6.23	6.40	5.92	6.07	21043000
2003-04-28	6.01	6.29	5.99	6.20	8598100
2003-04-29	6.26	6.30	6.13	6.23	7171100
2003-04-30	6.23	6.45	6.20	6.38	8457500
2003-05-01	6.23	6.36	6.15	6.25	4419700
2003-05-02	6.24	6.36	6.18	6.28	7972600
2003-05-05	6.40	6.58	6.26	6.49	7719300
2003-05-06	6.51	6.73	6.49	6.59	8770900
2003-05-07	6.52	6.66	6.44	6.55	6445800
2003-05-08	6.43	6.54	6.36	6.39	4505700
2003-05-09	6.51	6.71	6.47	6.68	7690800
2003-05-12	6.66	6.90	6.58	6.82	7417000
2003-05-13	6.71	7.03	6.71	6.84	10262800
2003-05-14	7.00	7.01	6.69	6.74	8069500
2003-05-15	6.82	7.10	6.75	7.08	7897400
2003-05-16	7.02	7.27	6.96	7.08	11050300
2003-05-19	7.03	7.03	6.58	6.63	7029000
2003-05-20	6.66	6.76	6.42	6.48	5714700
2003-05-21	6.52	6.67	6.42	6.65	3720100
2003-05-22	6.67	6.76	6.55	6.66	6089900
2003-05-23	6.59	6.74	6.57	6.69	3947400
2003-05-27	6.68	6.98	6.55	6.96	9416400
2003-05-28	7.06	7.19	6.96	7.00	10720700
2003-05-29	7.08	7.37	7.02	7.29	13342200
2003-05-30	7.48	7.71	7.31	7.64	17599400
2003-06-02	7.86	7.88	7.38	7.40	14579600
2003-06-03	7.40	7.67	7.21	7.36	10951800
2003-06-04	7.87	8.45	7.75	8.41	24681700
2003-06-05	8.23	8.46	8.03	8.40	13992100
2003-06-06	8.71	8.74	7.71	7.80	19452500
2003-06-09	7.67	7.80	7.43	7.61	8627400
2003-06-10	7.66	7.82	7.53	7.77	6746200
2003-06-11	7.66	7.75	7.31	7.69	16390000
2003-06-12	7.85	7.99	7.68	7.83	8323600
2003-06-13	7.90	7.92	7.43	7.46	9052400
2003-06-16	7.53	7.62	7.31	7.60	10071100
2003-06-17	7.71	7.78	7.44	7.73	8680800
2003-06-18	7.67	8.11	7.59	7.83	12065100
2003-06-19	7.86	8.07	7.65	7.75	8916100
2003-06-20	7.96	7.97	7.66	7.76	6659200
2003-06-23	7.76	7.80	7.46	7.60	6955000
2003-06-24	7.59	7.59	7.23	7.33	9935600
2003-06-25	7.28	7.58	7.26	7.32	10483400
2003-06-26	7.29	7.59	7.29	7.56	9654400
2003-06-27	7.59	7.69	7.52	7.69	10611400
2003-06-30	7.76	7.83	7.47	7.59	6099300
2003-07-01	7.39	7.61	7.32	7.52	7244900
2003-07-02	7.67	7.80	7.60	7.78	9800600
2003-07-03	7.70	7.78	7.67	7.74	3898700
2003-07-07	7.94	7.95	7.78	7.86	5914900
2003-07-08	7.84	8.55	7.78	8.42	11277100
2003-07-09	8.42	8.85	8.40	8.61	11793800
2003-07-10	8.48	8.54	8.23	8.33	8175600
2003-07-11	8.33	8.63	8.33	8.53	5162300
2003-07-14	8.85	9.17	8.78	8.99	11189600
2003-07-15	9.15	9.27	8.85	8.91	9880000
2003-07-16	8.95	9.01	8.47	8.61	7823700
2003-07-17	8.15	8.23	7.83	7.96	15200400
2003-07-18	8.09	8.14	7.95	7.99	8925300
2003-07-21	7.86	8.05	7.80	7.94	7554600
2003-07-22	8.03	8.44	7.94	8.33	6855000
2003-07-23	8.31	8.45	8.19	8.30	4117100
2003-07-24	8.46	8.57	8.13	8.15	8897400
2003-07-25	8.00	8.18	7.95	8.10	10507500
2003-07-28	8.18	8.57	8.10	8.49	6200000
2003-07-29	8.58	8.72	8.22	8.50	8460200
2003-07-30	8.55	8.55	8.29	8.38	4869100
2003-07-31	8.07	8.19	7.97	8.00	20208400
2003-08-01	8.13	8.23	8.02	8.07	21975600
2003-08-04	8.11	8.29	8.00	8.20	7250400
2003-08-05	8.21	8.26	8.07	8.10	5328600
2003-08-06	8.10	8.18	7.97	8.04	6904500
2003-08-07	8.00	8.05	7.77	7.97	7197900
2003-08-08	8.05	8.11	7.70	7.76	7047500
2003-08-11	7.78	7.93	7.74	7.79	7224600
2003-08-12	7.86	8.14	7.84	8.10	5551300
2003-08-13	8.15	8.31	8.07	8.23	8583100
2003-08-14	8.22	8.26	8.13	8.17	9328200
2003-08-15	8.20	8.39	8.11	8.18	2508500
2003-08-18	8.26	8.53	8.20	8.47	9934000
2003-08-19	8.87	9.39	8.77	9.34	31953600
2003-08-20	9.16	9.53	9.00	9.32	18217000
2003-08-21	9.46	9.65	9.45	9.57	13718600
2003-08-22	9.74	9.75	9.19	9.27	9715900
2003-08-25	9.27	9.31	8.98	9.17	6319800
2003-08-26	9.06	9.25	8.85	9.24	10042700
2003-08-27	9.30	9.68	9.27	9.67	10751300
2003-08-28	9.69	9.82	9.43	9.62	13606100
2003-08-29	9.62	9.83	9.56	9.81	5775500
2003-09-02	9.82	9.91	9.48	9.75	13894500
2003-09-03	9.84	10.01	9.73	9.94	9573100
2003-09-04	9.91	10.51	9.91	10.36	17896800
2003-09-05	10.37	10.66	10.23	10.29	12539700
2003-09-08	10.34	10.92	10.32	10.88	13760500
2003-09-09	10.82	10.84	10.30	10.31	10869200
2003-09-10	10.15	10.22	9.92	9.93	9541100
2003-09-11	10.00	10.35	9.98	10.30	7939400
2003-09-12	10.24	10.27	10.13	10.26	7198800
2003-09-15	10.27	10.37	10.09	10.26	7690500
2003-09-16	10.26	11.03	10.26	10.91	19153000
2003-09-17	11.01	11.01	10.69	10.80	13832900
2003-09-18	10.91	11.11	10.70	10.98	9002300
2003-09-19	11.15	11.27	10.96	11.16	9786800
2003-09-22	10.93	11.07	10.82	11.00	7233000
2003-09-23	10.98	11.51	10.98	11.51	10471400
2003-09-24	11.30	11.49	10.90	10.90	8692600
2003-09-25	10.18	10.63	10.05	10.11	48730400
2003-09-26	10.20	10.37	9.86	9.91	12065400
2003-09-29	10.31	10.53	10.14	10.50	9813400
2003-09-30	10.48	10.48	10.20	10.34	11786600
2003-10-01	10.31	10.53	9.86	10.15	24110200
2003-10-02	10.29	10.30	10.06	10.21	11038000
2003-10-03	10.40	10.61	10.30	10.51	8196000
2003-10-06	10.56	10.57	10.36	10.52	5806800
2003-10-07	10.42	10.66	10.27	10.63	6175300
2003-10-08	10.66	10.77	10.46	10.52	6204100
2003-10-09	10.74	10.84	10.56	10.67	6837800
2003-10-10	10.69	10.89	10.68	10.87	5605600
2003-10-13	10.88	11.16	10.87	11.11	9036900
2003-10-14	11.09	11.45	11.02	11.31	8944000
2003-10-15	11.44	11.60	11.25	11.30	13450500
2003-10-16	11.22	11.28	11.02	11.14	4959200
2003-10-17	11.17	11.27	10.96	11.01	4413800
2003-10-20	11.03	11.17	10.92	11.08	5509100
2003-10-21	11.18	11.43	11.09	11.36	6170700
2003-10-22	11.20	11.26	10.75	10.93	10062600
2003-10-23	10.44	10.49	10.26	10.31	19038200
2003-10-24	10.18	10.24	9.85	10.10	12633100
2003-10-27	10.18	10.24	10.04	10.09	5553200
2003-10-28	10.14	10.55	10.14	10.53	6672800
2003-10-29	10.56	10.62	10.37	10.53	5659200
2003-10-30	10.73	10.83	10.39	10.45	6700000
2003-10-31	10.53	10.56	10.06	10.18	6800500
2003-11-03	10.37	10.42	10.18	10.29	5744300
2003-11-04	10.17	10.55	10.15	10.40	6285900
2003-11-05	10.45	10.55	10.16	10.31	6192900
2003-11-06	10.48	10.50	10.33	10.42	5086800
2003-11-07	10.57	11.06	10.56	10.81	11386600
2003-11-10	10.81	10.87	10.58	10.73	6059500
2003-11-11	10.64	10.74	10.52	10.70	5270100
2003-11-12	10.76	11.09	10.73	11.03	5045700
2003-11-13	10.93	11.19	10.80	11.19	4698300
2003-11-14	11.22	11.24	10.74	10.76	5763200
2003-11-17	10.55	10.77	10.45	10.62	6401200
2003-11-18	10.73	10.92	10.58	10.58	8630500
2003-11-19	10.58	10.61	10.33	10.39	8551700
2003-11-20	10.34	10.71	10.26	10.41	7682300
2003-11-21	10.55	10.57	10.34	10.50	5325800
2003-11-24	10.58	10.91	10.57	10.88	6030700
2003-11-25	10.85	11.30	10.81	11.19	5912200
2003-11-26	11.33	11.78	10.98	11.52	15559100
2003-11-28	11.62	11.82	11.54	11.64	4077900
2003-12-01	11.78	11.81	11.20	11.40	9755500
2003-12-02	11.35	11.38	11.05	11.09	11302800
2003-12-03	10.97	11.19	10.66	10.70	12148500
2003-12-04	10.74	11.01	10.73	11.01	11498500
2003-12-05	10.84	10.98	10.68	10.79	4948400
2003-12-08	10.77	10.93	10.56	10.75	6043300
2003-12-09	10.88	10.98	10.24	10.34	8288900
2003-12-10	10.34	10.53	10.00	10.18	7210200
2003-12-11	10.22	10.74	10.18	10.63	7263600
2003-12-12	10.69	10.73	10.41	10.45	4614900
2003-12-15	10.82	10.90	10.35	10.38	5515200
2003-12-16	10.37	10.48	10.19	10.36	4226800
2003-12-17	10.35	10.47	10.05	10.14	7025900
2003-12-18	10.10	10.81	10.10	10.77	10585500
2003-12-19	10.84	10.92	10.53	10.83	10658200
2003-12-22	10.85	10.85	10.61	10.73	3546600
2003-12-23	10.63	10.84	10.58	10.74	5505100
2003-12-24	10.83	10.87	10.63	10.68	3983800
2003-12-26	10.66	10.69	10.50	10.52	3579300
2003-12-29	10.64	10.75	10.55	10.69	6388600
2003-12-30	10.75	10.79	10.55	10.66	5461400
2003-12-31	10.69	10.82	10.68	10.77	3355800
2004-01-02	10.85	10.96	10.77	10.95	3834400
2004-01-05	11.24	11.31	11.06	11.26	7882900
2004-01-06	11.23	11.54	11.17	11.48	9981200
2004-01-07	11.49	11.56	11.27	11.51	4983300
2004-01-08	11.83	12.18	11.64	11.98	13143900
2004-01-09	11.78	12.29	11.67	12.05	8449600
2004-01-12	12.07	12.18	11.83	12.17	7076200
2004-01-13	12.10	12.29	11.65	11.82	5905800
2004-01-14	12.02	12.18	11.86	12.01	6980200
2004-01-15	12.10	12.18	11.77	11.83	7866700
2004-01-16	11.94	12.11	11.83	12.08	11871000
2004-01-20	12.28	12.82	12.18	12.65	12990800
2004-01-21	12.35	12.66	12.22	12.60	7649300
2004-01-22	13.17	13.28	12.62	12.73	11739100
2004-01-23	13.31	13.36	12.76	12.95	10056700
2004-01-26	13.01	13.06	12.67	12.93	5489800
2004-01-27	12.92	12.98	12.40	12.42	9507900
2004-01-28	13.57	13.65	13.28	13.41	35103400
2004-01-29	13.44	13.68	12.95	13.21	12910400
2004-01-30	13.36	13.84	13.28	13.77	9595600
2004-02-02	14.05	14.13	13.42	13.49	11622700
2004-02-03	13.47	13.76	13.37	13.73	6744500
2004-02-04	13.53	13.57	12.95	13.06	9011500
2004-02-05	13.13	13.30	12.80	12.91	8696700
2004-02-06	13.18	13.75	13.15	13.72	7399600
2004-02-09	13.89	13.89	13.45	13.46	5365300
2004-02-10	13.46	13.68	13.41	13.65	6648500
2004-02-11	13.73	14.10	13.60	14.05	6895700
2004-02-12	13.95	14.08	13.75	13.81	4570600
2004-02-13	14.13	14.18	13.52	13.53	6613700
2004-02-17	13.72	13.97	13.64	13.86	6982100
2004-02-18	13.82	13.86	13.60	13.74	8224500
2004-02-19	14.21	14.27	13.60	13.65	8348600
2004-02-20	13.52	13.68	13.27	13.50	6831300
2004-02-23	13.56	13.62	12.91	13.02	6756600
2004-02-24	12.99	12.99	12.47	12.63	10526800
2004-02-25	12.80	12.93	12.55	12.93	6870600
2004-02-26	12.87	13.41	12.75	13.38	6945600
2004-02-27	13.38	13.53	12.90	13.10	6481900
2004-03-01	13.11	13.38	12.99	13.33	3310100
2004-03-02	13.19	13.73	13.19	13.38	6856300
2004-03-03	13.37	13.46	13.20	13.27	5810300
2004-03-04	13.24	13.68	13.24	13.60	6382800
2004-03-05	13.28	13.60	13.22	13.28	7185000
2004-03-08	13.41	13.43	12.62	12.66	7157600
2004-03-09	12.67	12.87	12.11	12.24	11095400
2004-03-10	12.27	12.45	11.81	11.87	8803800
2004-03-11	11.72	11.99	11.46	11.78	9118200
2004-03-12	12.00	12.30	12.00	12.29	5578100
2004-03-15	12.24	12.25	11.83	11.85	5644300
2004-03-16	12.02	12.25	11.97	12.09	5986100
2004-03-17	12.58	12.58	12.16	12.29	4831800
2004-03-18	12.30	12.47	12.08	12.35	4745300
2004-03-19	12.39	12.47	11.94	11.97	5440300
2004-03-22	11.80	11.94	11.61	11.78	5827700
2004-03-23	11.97	12.11	11.54	11.62	8549600
2004-03-24	11.58	11.72	11.43	11.54	8255800
2004-03-25	11.75	11.86	11.54	11.73	7946000
2004-03-26	11.78	11.99	11.67	11.91	4454000
2004-03-29	12.11	12.22	11.91	12.03	4249800
2004-03-30	12.00	12.51	11.97	12.47	8752300
2004-03-31	12.50	12.55	12.27	12.43	4819600
2004-04-01	12.54	12.79	12.49	12.63	6829600
2004-04-02	13.02	13.12	12.72	13.02	6057800
2004-04-05	13.05	13.30	12.95	13.28	4339300
2004-04-06	13.14	13.39	13.06	13.13	5614000
2004-04-07	13.20	13.36	12.97	13.02	4636700
2004-04-08	13.29	13.44	13.14	13.18	5170500
2004-04-12	13.52	13.52	13.25	13.31	4105700
2004-04-13	13.53	13.59	12.92	13.00	3886600
2004-04-14	12.87	13.22	12.74	13.04	4050000
2004-04-15	13.09	13.15	12.73	12.82	4061900
2004-04-16	12.82	12.84	12.39	12.39	5099500
2004-04-19	12.47	12.73	12.34	12.71	3994300
2004-04-20	12.82	12.98	12.43	12.46	3517800
2004-04-21	12.78	12.96	12.45	12.87	7567300
2004-04-22	12.80	13.36	12.74	13.28	8938800
2004-04-23	13.50	13.91	13.38	13.71	8944200
2004-04-26	13.80	13.82	13.26	13.41	6427000
2004-04-27	13.48	13.57	13.29	13.43	7957800
2004-04-28	12.63	12.73	11.99	12.50	17534200
2004-04-29	12.39	12.56	11.84	12.13	6614500
2004-04-30	12.15	12.21	11.67	11.69	5876400
2004-05-03	11.80	12.09	11.73	11.87	5774600
2004-05-04	11.88	11.93	11.43	11.84	6414000
2004-05-05	11.88	11.99	11.73	11.96	3314900
2004-05-06	11.79	11.81	11.45	11.65	4747800
2004-05-07	11.63	11.97	11.56	11.65	5818200
2004-05-10	11.59	11.72	11.43	11.56	6636400
2004-05-11	11.81	11.87	11.51	11.68	5655100
2004-05-12	11.53	11.64	11.14	11.51	7692200
2004-05-13	11.51	11.89	11.47	11.75	5184700
2004-05-14	11.64	11.76	11.38	11.48	5265000
2004-05-17	11.30	11.34	11.08	11.14	5231600
2004-05-18	11.33	11.59	11.22	11.51	5422000
2004-05-19	11.86	12.29	11.78	11.80	7294800
2004-05-20	11.89	11.98	11.62	11.91	6596300
2004-05-21	12.08	12.10	11.71	11.83	4124100
2004-05-24	12.00	12.15	11.84	12.15	3573900
2004-05-25	12.08	12.43	11.94	12.40	4212700
2004-05-26	12.27	12.60	12.23	12.53	3721300
2004-05-27	12.65	12.90	12.63	12.79	4454400
2004-05-28	12.77	12.87	12.74	12.77	2688700
2004-06-01	12.74	12.94	12.71	12.88	4444700
2004-06-02	12.93	13.06	12.48	12.53	5724300
2004-06-03	12.47	12.51	11.90	11.94	7832900
2004-06-04	12.45	12.59	12.21	12.33	6869200
2004-06-07	12.48	12.55	12.37	12.47	4438500
2004-06-08	12.38	12.60	12.29	12.56	6072800
2004-06-09	12.47	12.51	12.17	12.23	4938400
2004-06-10	12.34	12.38	12.22	12.31	3125300
2004-06-14	12.24	12.30	11.81	11.94	4887300
2004-06-15	12.03	12.21	11.95	12.00	5076500
2004-06-16	12.02	12.07	11.80	11.91	4898000
2004-06-17	11.50	11.57	11.01	11.14	16152700
2004-06-18	11.19	11.30	10.80	10.91	11668600
2004-06-21	11.01	11.28	10.87	10.87	5066300
2004-06-22	10.90	11.19	10.85	11.11	4358200
2004-06-23	11.19	11.22	11.02	11.17	3878900
2004-06-24	11.09	11.31	11.06	11.11	5199800
2004-06-25	11.17	11.27	11.09	11.27	3449500
2004-06-28	11.35	11.39	11.05	11.18	4202200
2004-06-29	11.43	11.83	11.38	11.62	9819300
2004-06-30	11.68	11.74	11.43	11.60	4914900
2004-07-01	11.57	11.60	11.20	11.23	5702000
2004-07-02	11.27	11.31	11.16	11.22	4785300
2004-07-06	11.29	11.33	10.61	10.69	8376200
2004-07-07	10.67	10.90	10.21	10.36	11880100
2004-07-08	10.37	10.49	10.24	10.26	6811500
2004-07-09	10.39	10.55	10.32	10.45	4147900
2004-07-12	10.39	10.45	10.06	10.22	4888800
2004-07-13	10.28	10.40	10.09	10.19	4009700
2004-07-14	10.13	10.33	9.97	10.04	4401300
2004-07-15	10.06	10.30	10.04	10.11	4420100
2004-07-16	10.27	10.35	10.18	10.26	5663500
2004-07-19	10.37	10.39	10.11	10.23	10753300
2004-07-20	9.38	9.93	9.33	9.89	20118000
2004-07-21	9.97	10.07	9.46	9.50	6996000
2004-07-22	9.49	9.90	9.38	9.70	6616000
2004-07-23	9.14	9.27	8.99	9.09	13900400
2004-07-26	9.09	9.16	8.77	8.87	6508300
2004-07-27	8.78	8.97	8.75	8.85	6378300
2004-07-28	8.82	8.87	8.46	8.66	8833500
2004-07-29	8.81	9.07	8.77	9.05	6163700
2004-07-30	9.10	9.17	8.91	9.14	5457200
2004-08-02	9.01	9.13	8.80	9.10	3864900
2004-08-03	9.12	9.15	8.74	8.79	3608000
2004-08-04	8.78	9.03	8.74	8.91	4141900
2004-08-05	8.94	9.03	8.64	8.70	2825800
2004-08-06	8.62	8.70	8.18	8.20	6784000
2004-08-09	8.32	8.36	8.14	8.18	4130100
2004-08-10	8.26	8.29	8.11	8.27	6050400
2004-08-11	7.89	7.97	7.64	7.74	11976400
2004-08-12	7.67	7.67	7.32	7.33	11022000
2004-08-13	7.46	7.57	7.38	7.49	4581200
2004-08-16	7.58	7.88	7.51	7.75	5533900
2004-08-17	7.80	7.99	7.75	7.96	7854300
2004-08-18	7.91	8.17	7.81	8.15	5636500
2004-08-19	8.05	8.31	7.98	8.27	5354600
2004-08-20	8.21	8.40	8.18	8.35	4001400
2004-08-23	8.33	8.47	8.33	8.39	3361200
2004-08-24	8.52	8.55	8.30	8.51	8799900
2004-08-25	8.45	8.64	8.40	8.56	7596400
2004-08-26	8.55	9.30	8.50	9.17	18902600
2004-08-27	9.30	9.48	9.20	9.35	8897100
2004-08-30	9.30	9.33	8.98	9.11	5619100
2004-08-31	9.16	9.20	8.89	9.03	5090500
2004-09-01	9.02	9.35	8.98	9.10	5220900
2004-09-02	9.15	9.65	9.11	9.60	6801600
2004-09-03	9.33	9.51	9.15	9.19	5841900
2004-09-07	9.26	9.38	9.09	9.13	4584100
2004-09-08	9.08	9.14	8.88	8.93	5166100
2004-09-09	9.10	9.62	9.09	9.52	9480200
2004-09-10	9.49	9.59	9.38	9.57	7199700
2004-09-13	9.73	9.86	9.52	9.67	6193900
2004-09-14	9.97	9.99	9.75	9.89	6778300
2004-09-15	9.56	9.59	9.17	9.21	10017000
2004-09-16	9.27	9.44	9.18	9.25	4819200
2004-09-17	9.30	9.41	9.18	9.39	3913800
2004-09-20	9.28	9.54	9.24	9.28	4818500
2004-09-21	9.36	9.69	9.35	9.60	5888700
2004-09-22	9.68	9.92	9.62	9.75	11077200
2004-09-23	9.76	9.99	9.75	9.84	5452200
2004-09-24	9.87	9.92	9.71	9.80	4698200
2004-09-27	9.67	9.75	9.55	9.64	4828000
2004-09-28	9.60	9.67	9.42	9.59	5068400
2004-09-29	9.62	9.70	9.31	9.64	9414400
2004-09-30	9.71	9.80	9.46	9.64	10038700
2004-10-01	9.70	9.95	9.65	9.86	11035500
2004-10-04	10.07	10.18	10.00	10.07	8032600
2004-10-05	10.04	10.18	9.97	10.04	6604600
2004-10-06	10.05	10.18	9.87	10.15	5936800
2004-10-07	10.05	10.22	10.05	10.09	5912400
2004-10-08	10.03	10.07	9.51	9.56	6319300
2004-10-11	9.56	9.60	9.42	9.49	5337800
2004-10-12	9.28	9.52	9.18	9.45	4768100
2004-10-13	9.87	9.94	9.49	9.51	4668000
2004-10-14	9.30	9.43	9.17	9.22	4704500
2004-10-15	9.22	9.29	9.09	9.11	4063800
2004-10-18	9.09	9.41	9.04	9.35	3349500
2004-10-19	9.48	9.57	9.34	9.37	4401700
2004-10-20	9.32	9.53	9.25	9.50	3779200
2004-10-21	9.64	9.65	9.27	9.44	5978300
2004-10-22	9.47	9.52	9.14	9.15	2927300
2004-10-25	9.09	9.25	9.06	9.12	4594700
2004-10-26	8.21	8.53	8.02	8.49	29258100
2004-10-27	8.50	8.83	8.31	8.71	13558200
2004-10-28	8.64	8.76	8.55	8.66	4244800
2004-10-29	8.73	8.85	8.62	8.77	8369000
2004-11-01	8.66	9.02	8.60	9.02	7266300
2004-11-02	9.11	9.55	9.01	9.49	13707100
2004-11-03	9.72	9.78	9.27	9.38	11333000
2004-11-04	9.33	9.59	9.25	9.46	7170000
2004-11-05	9.51	9.78	9.50	9.64	6144000
2004-11-08	9.67	9.87	9.60	9.83	4641200
2004-11-09	9.68	10.01	9.68	9.89	6973100
2004-11-10	9.70	9.95	9.67	9.88	6695600
2004-11-11	9.91	10.45	9.88	10.37	10631600
2004-11-12	10.39	10.57	10.29	10.55	5464800
2004-11-15	10.37	10.73	10.33	10.57	6582500
2004-11-16	10.45	10.64	10.33	10.57	6933800
2004-11-17	10.69	10.91	10.66	10.79	7276300
2004-11-18	10.79	10.84	10.64	10.80	5174400
2004-11-19	10.79	10.84	10.53	10.55	4609100
2004-11-22	10.50	10.77	10.45	10.70	4547200
2004-11-23	10.62	10.70	10.46	10.51	4759100
2004-11-24	10.79	10.79	10.55	10.65	3523200
2004-11-26	10.62	10.68	10.57	10.61	1098400
2004-11-29	10.77	10.92	10.53	10.61	6017000
2004-11-30	10.62	10.66	10.39	10.44	7508200
2004-12-01	10.46	10.79	10.44	10.71	6436500
2004-12-02	10.51	10.62	10.42	10.49	6755600
2004-12-03	10.65	10.67	10.42	10.45	5962200
2004-12-06	10.49	10.53	10.35	10.37	5904400
2004-12-07	10.37	10.47	10.09	10.10	6690700
2004-12-08	10.10	10.17	9.89	9.99	5741200
2004-12-09	9.87	10.14	9.70	10.02	7451900
2004-12-10	9.98	10.02	9.86	9.96	2861800
2004-12-13	9.96	10.04	9.94	10.03	3278300
2004-12-14	10.70	10.71	10.40	10.55	12151700
2004-12-15	10.56	10.76	10.47	10.67	5389100
2004-12-16	10.63	10.67	10.36	10.45	5853600
2004-12-17	10.61	10.69	10.20	10.22	6609700
2004-12-20	10.37	10.52	10.23	10.41	4580900
2004-12-21	10.39	10.48	10.29	10.39	5298600
2004-12-22	10.23	10.34	10.12	10.27	5631100
2004-12-23	10.18	10.23	10.09	10.18	3823800
2004-12-27	10.13	10.23	9.97	10.02	4562000
2004-12-28	9.95	10.10	9.94	10.06	3674000
2004-12-29	10.05	10.15	10.00	10.15	3481000
2004-12-30	10.19	10.22	10.02	10.05	2979100
2004-12-31	10.00	10.13	10.00	10.05	2466200
2005-01-03	10.13	10.20	9.73	9.82	4106900
2005-01-04	9.90	9.93	9.31	9.48	7169700
2005-01-05	9.29	9.64	9.29	9.46	5124100
2005-01-06	9.48	9.60	9.25	9.27	4016500
2005-01-07	9.34	9.37	9.11	9.12	4914700
2005-01-10	9.11	9.26	9.01	9.22	5014600
2005-01-11	9.12	9.30	9.08	9.15	4074400
2005-01-12	9.18	9.27	9.09	9.25	3218200
2005-01-13	9.22	9.25	9.03	9.04	4067200
2005-01-14	9.29	9.46	9.26	9.44	8618900
2005-01-18	9.45	9.59	9.39	9.55	4624100
2005-01-19	9.57	9.60	9.31	9.32	4149000
2005-01-20	9.30	9.42	9.27	9.30	4382800
2005-01-21	9.42	9.45	9.19	9.20	5137500
2005-01-24	9.20	9.28	9.05	9.11	5894000
2005-01-25	9.14	9.31	8.95	9.03	7431000
2005-01-26	9.62	10.19	9.58	10.14	21514500
2005-01-27	10.10	10.32	9.91	10.26	8799500
2005-01-28	10.21	10.29	9.83	9.97	9396200
2005-01-31	10.15	10.34	10.06	10.29	5673400
2005-02-01	10.27	10.31	10.15	10.26	4609700
2005-02-02	10.29	10.31	9.99	10.19	4404700
2005-02-03	10.17	10.18	9.97	10.01	5153800
2005-02-04	10.05	10.29	10.00	10.29	4908600
2005-02-07	10.28	10.47	10.13	10.25	4057500
2005-02-08	10.29	10.47	10.21	10.30	3490300
2005-02-09	10.30	10.33	10.00	10.00	5298500
2005-02-10	10.08	10.18	9.91	10.05	3569100
2005-02-11	10.05	10.32	9.90	10.29	5125400
2005-02-14	10.38	10.50	10.21	10.25	3616200
2005-02-15	10.29	10.50	10.21	10.41	6511900
2005-02-16	10.36	10.40	10.18	10.20	4515300
2005-02-17	10.23	10.23	9.91	9.94	5757000
2005-02-18	9.91	10.09	9.80	9.81	3992600
2005-02-22	9.70	9.72	9.58	9.59	5241900
2005-02-23	9.68	9.77	9.56	9.73	5043600
2005-02-24	9.65	9.98	9.58	9.98	4691900
2005-02-25	10.09	10.15	9.82	10.00	4089100
2005-02-28	9.99	10.04	9.64	9.71	4460200
2005-03-01	9.69	9.86	9.67	9.81	5399700
2005-03-02	9.70	9.94	9.66	9.79	3860700
2005-03-03	9.81	9.91	9.74	9.74	4556600
2005-03-04	9.86	10.13	9.81	10.02	6533900
2005-03-07	10.04	10.23	9.97	10.08	7102000
2005-03-08	9.99	10.13	9.65	9.67	8199000
2005-03-09	9.65	9.74	9.36	9.39	9375800
2005-03-10	9.42	9.49	9.27	9.35	6850100
2005-03-11	9.38	9.46	9.09	9.17	8694700
2005-03-14	9.32	9.35	9.13	9.15	6353300
2005-03-15	9.22	9.23	8.93	8.99	8048300
2005-03-16	8.91	8.92	8.56	8.78	9223300
2005-03-17	8.72	9.08	8.71	8.95	7190300
2005-03-18	8.97	9.00	8.80	8.90	5647900
2005-03-21	8.87	8.99	8.82	8.94	3656200
2005-03-22	8.95	9.01	8.77	8.80	3920500
2005-03-23	8.79	8.93	8.77	8.80	4708500
2005-03-24	8.85	8.98	8.82	8.85	5427300
2005-03-28	8.89	8.93	8.79	8.80	3453900
2005-03-29	8.77	8.90	8.75	8.85	5294700
2005-03-30	8.85	8.97	8.84	8.91	5302700
2005-03-31	8.93	8.93	8.74	8.76	4026100
2005-04-01	8.84	8.88	8.62	8.66	5542500
2005-04-04	8.61	8.78	8.61	8.69	4932700
2005-04-05	8.71	8.72	8.63	8.67	5610000
2005-04-06	8.76	8.91	8.73	8.85	5932700
2005-04-07	8.85	8.89	8.65	8.72	5514100
2005-04-08	8.69	8.93	8.67	8.83	6867600
2005-04-11	8.82	8.87	8.64	8.65	2607600
2005-04-12	8.63	8.66	8.40	8.54	5323200
2005-04-13	8.53	8.56	8.28	8.34	8542800
2005-04-14	8.33	8.41	8.07	8.13	8282700
2005-04-15	7.88	7.97	7.59	7.60	11655000
2005-04-18	7.70	7.89	7.59	7.68	6214000
2005-04-19	7.78	7.94	7.63	7.83	7341500
2005-04-20	7.87	7.94	7.78	7.81	4813300
2005-04-21	7.91	8.22	7.90	8.21	7947400
2005-04-22	8.21	8.22	8.04	8.15	5252600
2005-04-25	8.23	8.26	8.13	8.21	4605500
2005-04-26	8.14	8.21	8.02	8.05	5433100
2005-04-27	7.94	8.05	7.87	7.96	4725100
2005-04-28	7.83	7.83	7.64	7.74	5878900
2005-04-29	8.04	8.18	7.92	8.11	15657100
2005-05-02	8.15	8.18	8.03	8.07	5409700
2005-05-03	8.04	8.13	8.02	8.06	4859200
2005-05-04	8.13	8.31	8.04	8.30	5179000
2005-05-05	8.33	8.37	8.15	8.20	3986000
2005-05-06	8.28	8.34	8.06	8.33	6069200
2005-05-09	8.27	8.45	8.22	8.41	5956300
2005-05-10	8.37	8.61	8.29	8.54	7773500
2005-05-11	8.55	8.71	8.53	8.70	5933200
2005-05-12	8.69	8.74	8.66	8.69	8010500
2005-05-13	8.80	9.06	8.75	9.00	10884900
2005-05-16	8.98	9.09	8.93	9.06	6174900
2005-05-17	9.05	9.18	8.97	9.18	4400900
2005-05-18	9.18	9.31	9.09	9.24	4577700
2005-05-19	9.29	9.31	9.21	9.28	3197500
2005-05-20	9.16	9.35	9.16	9.35	2415700
2005-05-23	9.33	9.36	9.19	9.28	3365700
2005-05-24	9.21	9.35	9.17	9.25	4814300
2005-05-25	9.22	9.28	9.14	9.22	4423900
2005-05-26	9.29	9.34	9.21	9.27	4806300
2005-05-27	9.22	9.31	9.22	9.27	1889400
2005-05-31	9.38	9.39	9.28	9.30	3609600
2005-06-01	9.25	9.40	9.25	9.35	2897500
2005-06-02	9.29	9.70	9.27	9.64	10216600
2005-06-03	9.65	9.67	9.44	9.46	3006800
2005-06-06	9.46	9.72	9.46	9.72	5483000
2005-06-07	9.63	9.84	9.48	9.51	8642200
2005-06-08	9.54	9.72	9.54	9.68	3987700
2005-06-09	9.70	9.75	9.57	9.68	3905900
2005-06-10	9.79	9.79	9.51	9.62	2618300
2005-06-13	9.55	9.88	9.54	9.73	3991900
2005-06-14	9.78	9.88	9.68	9.73	3090400
2005-06-15	9.82	9.86	9.53	9.75	3687500
2005-06-16	9.75	9.77	9.61	9.73	3218300
2005-06-17	9.86	9.86	9.73	9.82	4137400
2005-06-20	9.74	9.88	9.72	9.86	2327000
2005-06-21	9.82	9.85	9.67	9.75	5184900
2005-06-22	9.88	9.97	9.75	9.97	5591000
2005-06-23	9.98	10.15	9.82	9.83	6512900
2005-06-24	9.83	9.85	9.56	9.62	3669300
2005-06-27	9.57	9.62	9.40	9.51	3180100
2005-06-28	9.51	9.62	9.49	9.55	4516900
2005-06-29	9.52	9.59	9.42	9.54	5531900
2005-06-30	9.61	9.78	9.54	9.61	5243700
2005-07-01	9.64	9.73	9.51	9.59	1877400
2005-07-05	9.51	9.70	9.44	9.65	2328100
2005-07-06	9.67	9.78	9.59	9.62	3032000
2005-07-07	9.48	9.61	9.42	9.56	3178900
2005-07-08	9.54	9.71	9.40	9.70	3955900
2005-07-11	9.75	9.91	9.60	9.89	4753600
2005-07-12	9.82	10.05	9.82	9.96	5106100
2005-07-13	9.95	10.08	9.86	9.99	2717300
2005-07-14	10.00	10.10	9.98	10.07	3836800
2005-07-15	10.11	10.21	10.07	10.13	4757100
2005-07-18	10.05	10.16	10.05	10.06	2321100
2005-07-19	10.10	10.22	10.07	10.19	2672700
2005-07-20	10.09	10.37	10.08	10.37	4039400
2005-07-21	10.26	10.45	10.22	10.36	4629400
2005-07-22	10.30	10.30	10.04	10.11	4614100
2005-07-25	10.05	10.28	9.86	9.94	3936500
2005-07-26	9.98	10.10	9.94	9.97	4358600
2005-07-27	9.82	10.05	9.75	9.83	8330100
2005-07-28	9.81	9.97	9.73	9.94	4332300
2005-07-29	9.89	10.07	9.83	9.85	3158700
2005-08-01	9.92	9.96	9.84	9.89	3423700
2005-08-02	9.90	9.94	9.63	9.67	5407400
2005-08-03	9.59	9.69	9.47	9.54	6965600
2005-08-04	9.47	9.58	9.24	9.30	5997900
2005-08-05	9.30	9.39	9.22	9.24	3687400
2005-08-08	9.29	9.35	9.22	9.29	5341200
2005-08-09	9.45	9.57	9.42	9.43	6386300
2005-08-10	9.50	9.60	9.47	9.49	5061400
2005-08-11	9.50	9.75	9.46	9.72	5609400
2005-08-12	9.67	9.67	9.59	9.67	3211500
2005-08-15	9.73	9.79	9.58	9.75	2358600
2005-08-16	9.71	9.73	9.51	9.54	2574100
2005-08-17	9.54	9.63	9.49	9.58	2582400
2005-08-18	9.50	9.63	9.48	9.59	2917400
2005-08-19	9.54	9.81	9.54	9.72	4320500
2005-08-22	9.71	9.82	9.56	9.59	3099400
2005-08-23	9.62	9.69	9.50	9.59	2693500
2005-08-24	9.54	9.62	9.38	9.41	4595900
2005-08-25	9.46	9.54	9.39	9.50	3159700
2005-08-26	9.43	9.57	9.41	9.43	1826000
2005-08-29	9.36	9.51	9.35	9.49	3925500
2005-08-30	9.41	9.68	9.30	9.40	4427800
2005-08-31	9.38	9.52	9.32	9.50	3215400
2005-09-01	9.49	9.53	9.33	9.34	3472400
2005-09-02	9.31	9.42	9.31	9.41	1792400
2005-09-06	9.38	9.56	9.38	9.54	2354300
2005-09-07	9.48	9.82	9.48	9.81	3928500
2005-09-08	9.83	9.99	9.78	9.83	6579300
2005-09-09	9.82	10.07	9.82	10.07	5250900
2005-09-12	10.08	10.18	9.96	9.98	4359100
2005-09-13	10.00	10.07	9.91	9.92	3596100
2005-09-14	9.91	9.95	9.61	9.70	3733200
2005-09-15	9.65	9.73	9.45	9.52	4242300
2005-09-16	9.47	9.53	9.31	9.38	6024800
2005-09-19	9.41	9.51	9.31	9.38	3909000
2005-09-20	9.36	9.49	9.10	9.21	4545300
2005-09-21	9.12	9.27	9.01	9.17	4778500
2005-09-22	9.21	9.22	8.88	9.03	5482400
2005-09-23	9.01	9.17	8.95	9.09	2981600
2005-09-26	9.14	9.19	8.98	9.09	3531700
2005-09-27	9.06	9.09	8.87	8.93	2575700
2005-09-28	9.01	9.16	8.93	9.14	4525000
2005-09-29	9.15	9.25	9.07	9.17	5257200
2005-09-30	9.14	9.37	9.14	9.35	4987600
2005-10-03	9.37	9.42	9.27	9.31	3888300
2005-10-04	9.27	9.33	8.98	9.01	4529300
2005-10-05	9.11	9.11	8.73	8.74	5546900
2005-10-06	8.77	9.03	8.74	8.89	5915100
2005-10-07	8.89	8.93	8.66	8.67	5743500
2005-10-10	8.68	8.81	8.62	8.67	4269700
2005-10-11	8.66	8.73	8.47	8.56	5386100
2005-10-12	8.49	8.66	8.45	8.50	3581200
2005-10-13	8.48	8.67	8.44	8.64	3803300
2005-10-14	8.61	8.65	8.50	8.60	5472000
2005-10-17	8.67	8.76	8.52	8.58	4059600
2005-10-18	8.57	8.58	8.42	8.42	3253600
2005-10-19	8.42	8.87	8.38	8.85	8192000
2005-10-20	8.85	8.89	8.63	8.67	5965800
2005-10-21	8.76	8.84	8.55	8.58	6513300
2005-10-24	8.59	8.77	8.58	8.75	7246600
2005-10-25	8.69	8.95	8.63	8.80	7368700
2005-10-26	7.11	7.13	6.52	6.69	77544496
2005-10-27	6.73	6.90	6.64	6.74	17380200
2005-10-28	6.90	6.98	6.77	6.98	13829100
2005-10-31	7.01	7.08	6.72	6.74	14977000
2005-11-01	6.73	6.90	6.73	6.87	8352000
2005-11-02	6.91	6.95	6.80	6.92	6969000
2005-11-03	6.96	6.98	6.73	6.74	11467800
2005-11-04	6.75	6.86	6.70	6.84	7520600
2005-11-07	6.83	7.09	6.82	6.99	7010700
2005-11-08	7.00	7.34	6.98	7.24	11343800
2005-11-09	7.27	7.30	7.08	7.15	6745100
2005-11-10	7.18	7.27	7.13	7.21	6554600
2005-11-11	7.19	7.33	7.16	7.33	5730200
2005-11-14	7.35	7.48	7.32	7.40	5821600
2005-11-15	7.41	7.46	7.30	7.34	4978900
2005-11-16	7.30	7.35	7.15	7.19	7014200
2005-11-17	7.16	7.35	7.16	7.35	5353000
2005-11-18	7.38	7.46	7.26	7.27	6290200
2005-11-21	7.27	7.31	7.09	7.19	6074900
2005-11-22	7.18	7.45	7.13	7.32	6333000
2005-11-23	7.31	7.60	7.29	7.60	9994900
2005-11-25	7.54	7.92	7.54	7.86	5061200
2005-11-28	7.83	7.97	7.57	7.68	11281000
2005-11-29	7.70	7.75	7.33	7.35	9090400
2005-11-30	7.40	7.51	7.35	7.51	11844900
2005-12-01	7.62	7.84	7.49	7.84	8795100
2005-12-02	7.85	7.88	7.77	7.81	4826100
2005-12-05	7.76	7.86	7.62	7.69	5237300
2005-12-06	7.76	7.89	7.69	7.85	7442600
2005-12-07	7.87	7.89	7.65	7.73	7152700
2005-12-08	7.75	7.84	7.59	7.67	4927300
2005-12-09	7.67	7.81	7.61	7.77	4508600
2005-12-12	7.78	7.88	7.71	7.86	6817500
2005-12-13	7.78	8.21	7.78	8.05	12880700
2005-12-14	7.96	8.08	7.72	7.78	8156400
2005-12-15	7.80	7.91	7.78	7.86	3816100
2005-12-16	7.86	7.94	7.81	7.82	8105200
2005-12-19	8.07	8.16	7.87	7.89	5576300
2005-12-20	7.95	7.99	7.84	7.89	6833500
2005-12-21	7.86	8.05	7.86	7.96	5743000
2005-12-22	7.88	8.13	7.88	8.09	5540600
2005-12-23	8.05	8.14	7.99	8.02	4926600
2005-12-27	8.02	8.11	7.86	7.90	4255900
2005-12-28	7.89	7.91	7.73	7.76	4355600
2005-12-29	7.74	7.78	7.59	7.66	4848700
2005-12-30	7.50	7.62	7.47	7.59	5227800
2006-01-03	7.61	7.67	7.45	7.58	6890400
2006-01-04	7.64	7.97	7.62	7.96	7307800
2006-01-05	7.97	8.06	7.87	7.98	3853200
2006-01-06	8.04	8.15	7.98	8.13	4983400
2006-01-09	8.14	8.21	8.05	8.21	3477900
2006-01-10	8.15	8.15	7.98	8.07	3059000
2006-01-11	8.07	8.15	8.02	8.04	4160100
2006-01-12	8.04	8.04	7.75	7.84	6122500
2006-01-13	7.83	7.84	7.56	7.80	6169000
2006-01-17	7.76	7.88	7.72	7.87	4233800
2006-01-18	7.70	7.93	7.68	7.87	4421800
2006-01-19	7.86	7.99	7.80	7.99	8359300
2006-01-20	7.91	7.95	7.66	7.69	8237400
2006-01-23	7.67	7.78	7.56	7.66	3174800
2006-01-24	7.66	7.86	7.64	7.75	3676300
2006-01-25	7.75	7.97	7.73	7.85	6417400
2006-01-26	7.86	7.96	7.76	7.86	6531000
2006-01-27	7.86	7.88	7.55	7.67	7492500
2006-01-30	7.69	7.74	7.56	7.64	7149700
2006-01-31	7.66	7.68	7.47	7.61	10021000
2006-02-01	7.12	7.83	7.00	7.83	31266900
2006-02-02	7.69	7.72	7.42	7.54	12356800
2006-02-03	7.49	7.49	7.27	7.29	6202800
2006-02-06	7.27	7.39	7.24	7.35	5201300
2006-02-07	7.34	7.42	7.32	7.40	4857300
2006-02-08	7.43	7.55	7.38	7.39	5161200
2006-02-09	7.40	7.46	7.31	7.33	4547600
2006-02-10	7.30	7.35	7.20	7.33	4415100
2006-02-13	7.30	7.35	7.25	7.28	3795800
2006-02-14	7.30	7.31	7.22	7.26	3788200
2006-02-15	7.23	7.46	7.23	7.38	4812000
2006-02-16	7.40	7.56	7.40	7.47	4890600
2006-02-17	7.46	7.63	7.46	7.57	5859000
2006-02-21	7.72	7.82	7.56	7.58	6400900
2006-02-22	7.59	7.72	7.56	7.67	5740100
2006-02-23	7.62	7.67	7.48	7.62	6711000
2006-02-24	7.59	7.82	7.58	7.79	6619700
2006-02-27	7.78	7.88	7.75	7.78	5660500
2006-02-28	7.72	7.90	7.72	7.85	5934100
2006-03-01	7.82	7.86	7.58	7.61	6332100
2006-03-02	7.57	7.71	7.55	7.67	2667100
2006-03-03	7.54	7.74	7.43	7.49	5825000
2006-03-06	7.52	7.62	7.44	7.48	3824100
2006-03-07	7.48	7.49	7.32	7.44	4619000
2006-03-08	7.40	7.55	7.30	7.46	5601600
2006-03-09	7.48	7.54	7.32	7.35	4924400
2006-03-10	7.35	7.54	7.33	7.48	4279000
2006-03-13	7.41	7.50	7.31	7.35	5402700
2006-03-14	7.34	7.43	7.32	7.42	3686200
2006-03-15	7.40	7.54	7.36	7.54	3465200
2006-03-16	7.54	7.54	7.38	7.40	4969100
2006-03-17	7.46	7.46	7.33	7.38	4450400
2006-03-20	7.44	7.52	7.36	7.40	3311200
2006-03-21	7.43	7.57	7.36	7.36	5992100
2006-03-22	7.35	7.46	7.30	7.40	3024700
2006-03-23	7.35	7.49	7.34	7.40	4553600
2006-03-24	7.38	7.48	7.38	7.47	3017700
2006-03-27	7.42	7.51	7.39	7.44	3019400
2006-03-28	7.38	7.45	7.36	7.40	4984800
2006-03-29	7.35	7.64	7.32	7.59	9674500
2006-03-30	7.57	7.69	7.53	7.57	4218100
2006-03-31	7.56	7.60	7.49	7.53	2322100
2006-04-03	7.51	7.60	7.48	7.60	5051000
2006-04-04	7.64	7.85	7.58	7.83	7762600
2006-04-05	7.80	7.93	7.76	7.89	6411300
2006-04-06	7.92	8.03	7.87	7.91	10779000
2006-04-07	7.92	7.98	7.78	7.88	4169400
2006-04-10	7.80	7.86	7.78	7.84	3234200
2006-04-11	7.78	7.88	7.57	7.64	4837700
2006-04-12	7.64	7.78	7.60	7.77	3587000
2006-04-13	7.71	7.91	7.67	7.84	3284600
2006-04-17	8.05	8.29	8.04	8.17	14403900
2006-04-18	8.20	8.40	8.14	8.37	7924300
2006-04-19	8.35	8.35	8.22	8.26	3169600
2006-04-20	8.26	8.28	8.08	8.12	7074100
2006-04-21	8.13	8.21	8.04	8.08	4463900
2006-04-24	8.07	8.11	7.92	8.06	4531800
2006-04-25	8.12	8.14	7.94	7.99	6128400
2006-04-26	8.06	8.32	8.06	8.28	7533200
2006-04-27	8.22	8.46	8.09	8.34	8775100
2006-04-28	8.18	8.52	8.15	8.26	9400500
2006-05-01	8.38	8.41	8.02	8.10	6264300
2006-05-02	8.17	8.55	8.13	8.52	9877600
2006-05-03	8.45	8.55	8.31	8.49	4803900
2006-05-04	8.46	8.77	8.45	8.77	5842300
2006-05-05	8.71	8.84	8.62	8.65	3559900
2006-05-08	8.52	8.90	8.50	8.90	8189000
2006-05-09	8.87	9.13	8.71	9.06	9637300
2006-05-10	8.97	9.06	8.78	8.86	5040600
2006-05-11	8.80	8.86	8.59	8.70	8564900
2006-05-12	8.63	8.77	8.60	8.61	4494900
2006-05-15	8.55	8.59	8.34	8.37	5094200
2006-05-16	8.35	8.47	8.23	8.28	7223500
2006-05-17	8.26	8.32	7.96	8.01	5896100
2006-05-18	8.07	8.23	7.95	8.00	6632400
2006-05-19	8.07	8.28	8.00	8.10	5992900
2006-05-22	8.02	8.11	7.83	7.97	4023400
2006-05-23	8.07	8.18	7.89	7.91	5126100
2006-05-24	7.86	8.13	7.84	8.06	5121100
2006-05-25	8.05	8.26	8.01	8.22	3936000
2006-05-26	8.22	8.37	8.18	8.29	4047400
2006-05-30	8.27	8.33	8.07	8.13	4117500
2006-05-31	8.11	8.26	8.07	8.19	3321800
2006-06-01	8.13	8.39	8.07	8.37	3837600
2006-06-02	8.39	8.41	8.28	8.37	2761000
2006-06-05	8.31	8.34	8.13	8.19	3503500
2006-06-06	8.18	8.26	8.00	8.10	5972900
2006-06-07	8.10	8.10	7.82	7.87	6493800
2006-06-08	7.75	7.83	7.38	7.61	8978500
2006-06-09	7.63	7.73	7.55	7.65	4757500
2006-06-12	7.68	7.72	7.42	7.48	4562800
2006-06-13	7.38	7.46	7.00	7.24	13188600
2006-06-14	7.23	7.39	7.12	7.36	7325400
2006-06-15	7.38	7.69	7.37	7.67	6667700
2006-06-16	7.65	7.65	7.40	7.46	4250900
2006-06-19	7.50	7.50	7.30	7.37	3206900
2006-06-20	7.31	7.65	7.31	7.56	5242900
2006-06-21	7.55	7.75	7.55	7.62	7821400
2006-06-22	7.62	7.67	7.38	7.46	3115400
2006-06-23	7.46	7.49	7.33	7.38	3485600
2006-06-26	7.37	7.41	7.30	7.35	3463800
2006-06-27	7.37	7.40	7.11	7.16	4645000
2006-06-28	7.26	7.40	7.16	7.39	6044200
2006-06-29	7.47	7.77	7.40	7.77	5216900
2006-06-30	7.82	7.83	7.67	7.72	2881200
2006-07-03	7.72	7.85	7.70	7.83	1168400
2006-07-05	7.76	7.80	7.60	7.69	2696500
2006-07-06	7.69	7.83	7.62	7.67	2573900
2006-07-07	7.63	7.67	7.46	7.50	1749339
2006-07-10	7.50	7.58	7.31	7.38	2940189
2006-07-11	7.33	7.40	7.16	7.31	5454655
2006-07-12	7.36	7.39	7.15	7.24	5297702
2006-07-13	7.20	7.33	7.13	7.29	6353176
2006-07-14	7.27	7.34	7.24	7.27	3076984
2006-07-17	7.24	7.39	7.23	7.35	4036018
2006-07-18	7.29	7.44	7.24	7.40	6609691
2006-07-19	7.40	7.64	7.36	7.55	4232752
2006-07-20	7.48	7.67	7.48	7.56	4710433
2006-07-21	7.49	7.59	7.27	7.38	4485415
2006-07-24	7.35	7.56	7.35	7.56	2562653
2006-07-25	7.46	7.72	7.43	7.71	3752633
2006-07-26	8.00	8.37	7.85	8.21	12322592
2006-07-27	8.22	8.35	8.01	8.11	5201737
2006-07-28	8.13	8.22	8.08	8.18	3627402
2006-07-31	8.14	8.29	8.06	8.25	2592678
2006-08-01	8.22	8.26	8.00	8.09	2708781
2006-08-02	8.07	8.37	8.03	8.16	5424624
2006-08-03	8.08	8.40	8.08	8.39	7481877
2006-08-04	8.44	8.55	8.29	8.45	5682531
2006-08-07	8.44	8.44	8.31	8.37	2303046
2006-08-08	8.37	8.57	8.33	8.44	4039846
2006-08-09	8.55	8.65	8.47	8.53	6583197
2006-08-10	8.46	8.50	8.34	8.45	3667129
2006-08-11	8.41	8.50	8.36	8.43	1865645
2006-08-14	8.47	8.57	8.43	8.44	5112996
2006-08-15	8.53	8.69	8.42	8.61	5947133
2006-08-16	8.63	8.75	8.48	8.69	5614415
2006-08-17	8.63	8.77	8.61	8.75	3773549
2006-08-18	8.75	8.80	8.66	8.79	3074339
2006-08-21	8.77	8.80	8.63	8.74	3614673
2006-08-22	8.68	8.79	8.59	8.61	3664269
2006-08-23	8.66	8.73	8.36	8.50	3489552
2006-08-24	8.55	8.55	8.32	8.46	2075235
2006-08-25	8.39	8.55	8.32	8.43	2334125
2006-08-28	8.41	8.57	8.37	8.49	2265983
2006-08-29	8.45	8.49	8.28	8.47	2755407
2006-08-30	8.46	8.55	8.39	8.52	2374207
2006-08-31	8.50	8.61	8.46	8.58	2460454
2006-09-01	8.58	8.66	8.54	8.56	1644995
2006-09-05	8.50	8.58	8.34	8.53	2938546
2006-09-06	8.47	8.47	8.18	8.23	4057234
2006-09-07	8.18	8.65	8.09	8.49	7010796
2006-09-08	8.47	8.69	8.39	8.66	3221277
2006-09-11	8.57	8.73	8.40	8.65	5187404
2006-09-12	8.65	8.80	8.58	8.78	4549202
2006-09-13	9.00	9.20	8.85	8.99	8397815
2006-09-14	8.95	9.14	8.95	9.13	5223930
2006-09-15	9.17	9.19	9.00	9.05	5643069
2006-09-18	9.02	9.19	8.95	9.02	4970767
2006-09-19	9.09	9.09	8.71	8.90	4726039
2006-09-20	8.98	9.16	8.92	9.12	4655883
2006-09-21	9.13	9.16	8.94	8.98	4912915
2006-09-22	8.93	9.02	8.79	8.86	3062955
2006-09-25	8.85	9.17	8.62	9.09	6115819
2006-09-26	9.04	9.22	9.01	9.15	5306257
2006-09-27	9.19	9.53	9.18	9.31	9048515
2006-09-28	9.31	9.53	9.27	9.43	4168422
2006-09-29	9.41	9.44	9.17	9.19	3026232
2006-10-02	9.19	9.41	9.16	9.17	3100560
2006-10-03	9.15	9.32	9.05	9.24	4270307
2006-10-04	9.19	9.45	9.09	9.43	4010288
2006-10-05	9.38	9.44	9.31	9.38	2154775
2006-10-06	9.29	9.36	9.22	9.23	2320695
2006-10-09	9.14	9.22	9.03	9.14	4497120
2006-10-10	9.13	9.19	8.93	9.08	3686005
2006-10-11	9.03	9.64	8.96	9.55	10073902
2006-10-12	9.55	9.59	9.38	9.57	4485914
2006-10-13	9.51	9.60	9.46	9.59	2889915
2006-10-16	9.55	9.65	9.46	9.55	3303342
2006-10-17	9.47	9.53	9.22	9.34	3828600
2006-10-18	9.40	9.40	9.11	9.22	3561900
2006-10-19	9.22	9.41	9.14	9.34	4534383
2006-10-20	9.33	9.38	9.15	9.25	4715223
2006-10-23	9.19	9.34	8.94	9.03	6292963
2006-10-24	8.98	9.09	8.88	9.07	8803740
2006-10-25	8.66	8.89	8.59	8.80	17933144
2006-10-26	8.79	8.91	8.50	8.72	12139932
2006-10-27	8.74	8.74	8.45	8.55	5153689
2006-10-30	8.50	8.67	8.45	8.59	7169490
2006-10-31	8.58	8.62	8.37	8.44	7948383
2006-11-01	8.46	8.49	8.21	8.21	5460380
2006-11-02	8.20	8.34	8.20	8.27	3916724
2006-11-03	8.26	8.36	8.15	8.25	4294781
2006-11-06	8.26	8.44	8.24	8.34	4815232
2006-11-07	8.34	8.51	8.34	8.38	6386114
2006-11-08	8.37	8.42	8.30	8.37	4760284
2006-11-09	8.47	8.54	8.31	8.39	4752820
2006-11-10	8.41	8.50	8.41	8.47	4361204
2006-11-13	8.47	8.51	8.42	8.50	3834680
2006-11-14	8.55	8.55	8.34	8.47	3838021
2006-11-15	8.47	8.59	8.39	8.50	5801414
2006-11-16	8.51	8.56	8.42	8.54	4385019
2006-11-17	8.48	8.52	8.29	8.45	4662094
2006-11-20	8.38	8.47	8.35	8.37	4864236
2006-11-21	8.42	8.42	8.35	8.40	3418769
2006-11-22	8.37	8.41	8.29	8.37	5388690
2006-11-24	8.33	8.33	8.23	8.27	2114366
2006-11-27	8.27	8.28	8.09	8.15	4911417
2006-11-28	8.15	8.15	8.02	8.06	5288689
2006-11-29	8.09	8.24	8.05	8.19	6958797
2006-11-30	8.18	8.25	8.07	8.18	5321047
2006-12-01	8.21	8.32	8.17	8.22	8099245
2006-12-04	8.18	8.42	8.18	8.32	5759993
2006-12-05	8.31	8.42	8.30	8.35	4020998
2006-12-06	8.36	8.56	8.36	8.55	6894375
2006-12-07	8.59	8.70	8.50	8.53	6383650
2006-12-08	8.49	8.65	8.44	8.52	4064036
2006-12-11	8.47	8.66	8.44	8.50	6309690
2006-12-12	8.45	8.56	8.37	8.45	9682576
2006-12-13	8.49	8.51	8.29	8.40	4482013
2006-12-14	8.40	8.63	8.33	8.53	5343984
2006-12-15	8.56	8.68	8.55	8.61	7172736
2006-12-18	8.65	8.72	8.55	8.60	5086936
2006-12-19	8.55	8.58	8.33	8.45	4350884
2006-12-20	8.44	8.53	8.41	8.45	3142475
2006-12-21	8.39	8.44	8.25	8.31	2734070
2006-12-22	8.31	8.35	8.13	8.26	4952347
2006-12-26	8.20	8.29	8.18	8.26	3606926
2006-12-27	8.31	8.39	8.28	8.32	3304988
2006-12-28	8.26	8.37	8.26	8.36	3800899
2006-12-29	8.37	8.41	8.34	8.35	3931112
2007-01-03	8.39	8.50	8.18	8.29	9392804
2007-01-04	8.29	8.44	8.15	8.39	5976457
2007-01-05	8.38	8.44	8.18	8.43	6616498
2007-01-08	8.43	8.59	8.39	8.53	5506442
2007-01-09	8.45	8.56	8.39	8.42	6803836
2007-01-10	8.37	8.53	8.36	8.46	7092378
2007-01-11	8.53	8.69	8.47	8.59	5145166
2007-01-12	8.57	8.82	8.56	8.79	6045476
2007-01-16	8.79	8.89	8.76	8.85	5245226
2007-01-17	8.89	8.93	8.60	8.69	7057057
2007-01-18	8.69	8.74	8.55	8.59	4043966
2007-01-19	8.51	8.66	8.51	8.61	4614607
2007-01-22	8.57	8.61	8.36	8.41	4335250
2007-01-23	8.41	8.48	8.37	8.41	4876381
2007-01-24	8.41	8.50	8.37	8.47	7174781
2007-01-25	8.38	8.42	8.24	8.25	4988308
2007-01-26	8.29	8.33	8.12	8.23	5187274
2007-01-29	8.16	8.28	8.08	8.18	5292917
2007-01-30	8.22	8.33	8.18	8.29	5799451
2007-01-31	8.45	8.52	8.25	8.46	13543140
2007-02-01	8.73	8.73	8.41	8.45	5938149
2007-02-02	8.45	8.52	8.34	8.36	5177664
2007-02-05	8.36	8.42	8.10	8.11	8367140
2007-02-06	8.11	8.31	8.07	8.29	11068841
2007-02-07	8.33	8.49	8.32	8.40	12304595
2007-02-08	8.40	8.47	8.34	8.44	6212630
2007-02-09	8.44	8.49	8.29	8.36	5220439
2007-02-12	8.37	8.37	8.17	8.29	5685404
2007-02-13	8.27	8.39	8.26	8.39	4366208
2007-02-14	8.45	8.57	8.38	8.50	5385970
2007-02-15	8.47	8.79	8.47	8.74	11328248
2007-02-16	8.71	8.74	8.58	8.70	7703129
2007-02-20	8.67	8.71	8.42	8.64	5852642
2007-02-21	8.61	8.78	8.55	8.74	5684113
2007-02-22	8.81	8.81	8.66	8.74	4588632
2007-02-23	8.72	8.74	8.58	8.67	4117750
2007-02-26	8.70	8.73	8.47	8.54	4681783
2007-02-27	8.39	8.44	8.17	8.21	8390942
2007-02-28	8.19	8.23	7.94	7.95	11746911
2007-03-01	7.80	8.06	7.77	7.99	7862580
2007-03-02	7.94	8.02	7.79	7.86	7119558
2007-03-05	7.89	7.97	7.76	7.86	5852212
2007-03-06	7.93	8.10	7.92	8.07	7095104
2007-03-07	8.03	8.05	7.94	7.98	4535734
2007-03-08	8.07	8.10	7.99	8.00	3715051
2007-03-09	8.08	8.11	7.98	8.05	3556318
2007-03-12	8.04	8.23	7.99	8.18	4461053
2007-03-13	8.03	8.16	7.98	8.05	6172430
2007-03-14	8.02	8.16	8.02	8.07	8584023
2007-03-15	8.06	8.16	8.05	8.11	4710017
2007-03-16	7.97	8.15	7.93	8.01	5981673
2007-03-19	8.06	8.07	7.99	8.03	3510123
2007-03-20	8.09	8.15	8.00	8.02	7460111
2007-03-21	8.04	8.24	7.99	8.24	5446081
2007-03-22	7.97	8.11	7.75	8.06	12613907
2007-03-23	8.04	8.21	8.00	8.13	3192840
2007-03-26	8.13	8.20	8.05	8.14	4347367
2007-03-27	8.12	8.16	8.01	8.02	4913953
2007-03-28	7.99	8.02	7.80	7.82	7727261
2007-03-29	7.85	7.99	7.74	7.89	5149655
2007-03-30	7.88	7.98	7.84	7.96	4577084
2007-04-02	7.96	8.05	7.86	7.94	5949265
2007-04-03	7.95	7.99	7.89	7.97	6496668
2007-04-04	7.97	8.10	7.96	8.08	3788403
2007-04-05	8.06	8.10	7.97	8.02	5191372
2007-04-09	8.02	8.05	7.98	8.04	3598105
2007-04-10	8.01	8.03	7.90	7.94	5332864
2007-04-11	7.93	7.97	7.85	7.91	5735118
2007-04-12	7.93	8.03	7.92	7.98	7408319
2007-04-13	7.97	8.05	7.92	8.05	3672302
2007-04-16	8.02	8.18	8.02	8.17	3541444
2007-04-17	8.15	8.28	8.12	8.26	4379164
2007-04-18	8.20	8.21	8.10	8.10	3593182
2007-04-19	8.05	8.19	8.01	8.12	5573224
2007-04-20	8.23	8.23	8.05	8.09	6307683
2007-04-23	8.12	8.13	8.02	8.07	4831816
2007-04-24	8.07	8.10	7.97	8.07	4207983
2007-04-25	8.03	8.19	8.01	8.12	4626720
2007-04-26	8.18	8.22	8.04	8.19	6756314
2007-04-27	8.37	8.84	8.37	8.45	13915595
2007-04-30	8.49	8.50	8.09	8.11	7401353
2007-05-01	8.11	8.21	7.99	8.20	7272068
2007-05-02	8.20	8.45	8.14	8.36	7072603
2007-05-03	8.39	8.55	8.23	8.49	6203601
2007-05-04	8.50	8.58	8.39	8.47	5136491
2007-05-07	8.36	8.46	8.29	8.35	3886760
2007-05-08	8.35	8.51	8.23	8.48	5075903
2007-05-09	8.38	8.58	8.37	8.53	4159836
2007-05-10	8.50	8.50	8.15	8.30	6898952
2007-05-11	8.30	8.35	8.19	8.34	2721261
2007-05-14	8.34	8.43	8.23	8.24	5813042
2007-05-15	8.34	8.45	8.21	8.21	5455842
2007-05-16	8.20	8.31	8.13	8.28	4175881
2007-05-17	8.22	8.28	8.13	8.15	4058050
2007-05-18	8.17	8.21	8.11	8.15	4016623
2007-05-21	8.14	8.31	8.13	8.25	3884064
2007-05-22	8.22	8.29	8.18	8.26	4672106
2007-05-23	8.25	8.27	8.15	8.25	6135474
2007-05-24	8.26	8.31	8.17	8.20	5927708
2007-05-25	8.21	8.23	8.09	8.10	4163398
2007-05-29	8.08	8.14	8.07	8.07	3648361
2007-05-30	8.07	8.22	7.99	8.22	5431327
2007-05-31	8.23	8.42	8.20	8.40	5164391
2007-06-01	8.39	8.55	8.32	8.51	6741533
2007-06-04	8.53	8.55	8.18	8.39	25090504
2007-06-05	8.29	8.34	7.78	7.94	26763397
2007-06-06	7.94	8.06	7.90	8.04	13356754
2007-06-07	7.90	8.05	7.90	7.92	8713572
2007-06-08	7.92	7.96	7.83	7.90	5624464
2007-06-11	7.91	8.15	7.91	8.08	6999610
2007-06-12	8.06	8.15	8.02	8.04	6727280
2007-06-13	8.05	8.11	8.02	8.10	4799967
2007-06-14	8.08	8.18	8.05	8.10	4591929
2007-06-15	8.18	8.18	7.99	8.06	9755785
2007-06-18	8.06	8.15	8.05	8.13	6256954
2007-06-19	8.12	8.16	8.10	8.14	4342435
2007-06-20	8.15	8.17	8.02	8.05	3585920
2007-06-21	8.04	8.24	7.99	8.21	5850855
2007-06-22	8.21	8.32	8.05	8.07	5830567
2007-06-25	8.08	8.10	7.95	7.99	7214319
2007-06-26	8.00	8.03	7.83	7.86	6740073
2007-06-27	7.82	8.05	7.82	8.02	6088098
2007-06-28	8.02	8.13	8.00	8.12	4955029
2007-06-29	8.11	8.13	7.83	7.86	6529289
2007-07-02	7.94	8.07	7.91	8.04	4776340
2007-07-03	8.02	8.13	8.02	8.13	1757960
2007-07-05	8.10	8.11	7.94	8.03	3934586
2007-07-06	8.04	8.05	7.95	8.02	2684706
2007-07-09	8.02	8.08	7.90	8.07	4465959
2007-07-10	8.05	8.07	7.92	7.92	4010912
2007-07-11	7.94	8.04	7.88	7.99	4663591
2007-07-12	7.98	8.12	7.97	8.10	6231068
2007-07-13	8.11	8.15	8.03	8.06	3583556
2007-07-16	8.18	8.29	8.15	8.20	7742827
2007-07-17	8.21	8.52	8.20	8.29	10794226
2007-07-18	8.30	8.35	8.17	8.19	5576728
2007-07-19	8.21	8.39	8.21	8.33	6458975
2007-07-20	8.47	8.50	8.26	8.29	4759257
2007-07-23	8.36	8.40	8.33	8.35	3625657
2007-07-24	8.34	8.42	8.19	8.29	9737526
2007-07-25	8.30	8.39	8.26	8.35	6792165
2007-07-26	8.17	8.21	7.93	8.12	18911460
2007-07-27	8.23	8.31	8.10	8.13	9371898
2007-07-30	8.07	8.29	8.07	8.10	8373956
2007-07-31	8.17	8.18	8.09	8.13	10273504
2007-08-01	8.13	8.29	8.07	8.28	9343062
2007-08-02	8.29	8.34	8.26	8.32	5642983
2007-08-03	8.34	8.34	8.07	8.07	5508816
2007-08-06	8.02	8.15	7.94	8.02	7260743
2007-08-07	8.05	8.10	7.91	8.10	5397369
2007-08-08	8.21	8.39	8.21	8.39	8495218
2007-08-09	8.23	8.53	8.19	8.34	8886474
2007-08-10	8.32	8.62	8.32	8.52	6904863
2007-08-13	8.53	8.53	8.34	8.42	4617548
2007-08-14	8.42	8.46	8.23	8.23	5588604
2007-08-15	8.21	8.26	8.02	8.02	6279264
2007-08-16	7.97	8.13	7.86	8.05	7038314
2007-08-17	8.00	8.19	7.89	8.11	8597011
2007-08-20	8.08	8.08	7.96	7.99	5186709
2007-08-21	8.02	8.08	7.91	7.98	3562293
2007-08-22	7.97	8.14	7.86	8.13	6826058
2007-08-23	8.11	8.12	7.93	7.94	4873018
2007-08-24	7.97	8.10	7.92	8.10	3212558
2007-08-27	8.09	8.16	7.99	7.99	3191152
2007-08-28	7.94	7.99	7.86	7.86	3232005
2007-08-29	7.89	8.15	7.87	8.13	5213282
2007-08-30	8.11	8.24	8.07	8.24	5591507
2007-08-31	8.24	8.33	8.23	8.29	8697632
2007-09-04	8.29	8.55	8.23	8.55	7949420
2007-09-05	8.44	8.81	8.44	8.66	9377886
2007-09-06	8.72	8.82	8.66	8.74	5477403
2007-09-07	8.65	8.74	8.59	8.63	5874976
2007-09-10	8.70	8.72	8.56	8.67	4097596
2007-09-11	8.66	8.76	8.50	8.67	8089610
2007-09-12	8.62	8.70	8.55	8.56	4689173
2007-09-13	8.65	8.69	8.56	8.67	3428067
2007-09-14	8.58	8.67	8.56	8.58	3008224
2007-09-17	8.57	8.59	8.50	8.55	3944298
2007-09-18	8.55	8.67	8.42	8.67	6562443
2007-09-19	8.66	8.68	8.47	8.50	7771075
2007-09-20	8.49	8.61	8.42	8.45	5020022
2007-09-21	8.37	8.52	8.37	8.44	7751033
2007-09-24	8.38	8.45	8.33	8.36	4934052
2007-09-25	8.35	8.42	8.31	8.42	5070646
2007-09-26	8.42	8.47	8.29	8.34	4557054
2007-09-27	8.40	8.41	8.19	8.29	6749172
2007-09-28	8.18	8.21	8.04	8.13	16364568
2007-10-01	8.15	8.45	8.13	8.15	25700315
2007-10-02	8.25	8.35	8.19	8.21	9940660
2007-10-03	8.26	8.29	8.15	8.20	12668684
2007-10-04	8.23	8.28	8.10	8.14	8425779
2007-10-05	8.11	8.42	8.11	8.34	10191406
2007-10-08	8.31	8.44	8.28	8.31	7189513
2007-10-09	8.28	8.44	8.28	8.41	5238604
2007-10-10	8.44	8.58	8.37	8.53	6370040
2007-10-11	8.58	8.59	8.23	8.26	8509049
2007-10-12	8.30	8.43	8.24	8.31	8162852
2007-10-15	8.29	8.37	8.17	8.30	6845735
2007-10-16	8.34	8.47	8.26	8.45	7051982
2007-10-17	8.50	8.77	8.42	8.63	12330322
2007-10-18	8.58	8.82	8.58	8.74	9157102
2007-10-19	8.84	8.87	8.34	8.37	12025300
2007-10-22	8.35	8.51	8.26	8.35	6795024
2007-10-23	8.38	8.64	8.23	8.61	17205090
2007-10-24	8.60	8.67	8.44	8.60	11992118
2007-10-25	8.68	8.70	8.31	8.39	7186703
2007-10-26	8.61	8.82	8.56	8.78	7704428
2007-10-29	8.80	9.02	8.80	8.96	6897535
2007-10-30	8.94	9.10	8.85	8.95	6699086
2007-10-31	8.91	8.95	8.73	8.95	7395643
2007-11-01	8.91	9.02	8.73	8.77	8385514
2007-11-02	8.85	9.10	8.73	8.95	10508429
2007-11-05	8.87	8.95	8.78	8.86	5689191
2007-11-06	8.93	9.69	8.74	9.66	14656324
2007-11-07	9.62	9.89	9.27	9.63	16109744
2007-11-08	9.60	9.72	9.25	9.33	8148949
2007-11-09	9.14	9.26	9.04	9.07	9812601
2007-11-12	9.10	9.23	8.80	8.81	8386166
2007-11-13	8.93	9.09	8.81	8.85	11069397
2007-11-14	8.87	9.06	8.82	8.92	6972281
2007-11-15	8.87	8.91	8.60	8.65	11353407
2007-11-16	8.74	8.81	8.61	8.71	8789836
2007-11-19	8.71	8.77	8.61	8.67	8027198
2007-11-20	8.70	8.76	8.35	8.53	7428427
2007-11-21	8.40	8.80	8.32	8.77	9597097
2007-11-23	8.77	8.83	8.71	8.77	2527563
2007-11-26	8.77	8.99	8.70	8.70	9812931
2007-11-27	8.74	8.82	8.55	8.75	5282459
2007-11-28	8.82	8.96	8.71	8.77	11401559
2007-11-29	8.74	8.90	8.72	8.87	7448668
2007-11-30	8.83	9.01	8.69	8.70	10264513
2007-12-03	8.66	8.85	8.66	8.74	6734569
2007-12-04	8.64	8.82	8.55	8.69	7082680
2007-12-05	8.74	8.87	8.49	8.66	8758539
2007-12-06	8.68	8.75	8.55	8.68	5806808
2007-12-07	8.71	8.75	8.63	8.70	3100495
2007-12-10	8.74	8.85	8.64	8.71	4231759
2007-12-11	8.67	8.83	8.58	8.58	6175309
2007-12-12	8.70	8.73	8.50	8.61	3477392
2007-12-13	8.55	8.65	8.44	8.60	4943127
2007-12-14	8.49	8.56	8.34	8.40	5747105
2007-12-17	8.50	8.71	8.37	8.39	7855911
2007-12-18	8.51	8.63	8.34	8.58	8812214
2007-12-19	8.54	8.76	8.46	8.66	7963241
2007-12-20	8.69	8.87	8.53	8.84	8200846
2007-12-21	8.85	8.87	8.71	8.85	9422321
2007-12-24	8.85	8.88	8.78	8.82	2068226
2007-12-26	8.78	8.86	8.77	8.84	3509481
2007-12-27	8.85	8.85	8.74	8.74	3197951
2007-12-28	8.82	8.87	8.66	8.82	3510211
2007-12-31	8.80	8.86	8.77	8.77	5297914
2008-01-02	8.80	8.85	8.40	8.47	8800388
2008-01-03	8.51	8.66	8.47	8.56	7862512
2008-01-04	8.51	8.58	8.08	8.12	11054188
2008-01-07	8.13	8.29	8.11	8.17	7865586
2008-01-08	8.17	8.21	7.91	8.01	10799731
2008-01-09	7.97	8.00	7.70	7.93	11667304
2008-01-10	7.86	8.03	7.80	8.00	7168081
2008-01-11	7.87	7.99	7.78	7.81	5929589
2008-01-14	7.94	8.09	7.83	8.02	5355773
2008-01-15	7.91	7.97	7.69	7.86	6137900
2008-01-16	7.83	7.91	7.21	7.33	18360437
2008-01-17	7.40	7.49	7.16	7.20	13198379
2008-01-18	7.23	7.31	6.84	7.08	14416846
2008-01-22	6.76	7.03	6.74	6.76	9776709
2008-01-23	6.66	7.08	6.63	7.03	10201447
2008-01-24	6.98	7.27	6.98	7.18	7384972
2008-01-25	7.27	7.34	7.05	7.08	7657030
2008-01-28	7.15	7.32	7.00	7.32	6224925
2008-01-29	7.35	7.50	7.26	7.50	10975008
2008-01-30	7.71	8.71	7.69	8.45	26527372
2008-01-31	8.30	8.55	8.15	8.51	11435014
2008-02-01	8.61	8.85	8.47	8.66	14080902
2008-02-04	8.75	8.84	8.52	8.60	8031766
2008-02-05	8.37	8.48	8.10	8.10	9212869
2008-02-06	8.12	8.35	8.05	8.11	8706377
2008-02-07	8.00	8.25	7.86	8.11	11749571
2008-02-08	8.04	8.15	7.94	8.11	7132758
2008-02-11	8.13	8.26	8.01	8.24	5751360
2008-02-12	8.31	8.37	8.11	8.15	8276936
2008-02-13	8.25	8.47	8.23	8.44	6690031
2008-02-14	8.35	8.39	7.88	7.88	10906435
2008-02-15	7.90	7.98	7.83	7.92	6392963
2008-02-19	8.08	8.10	7.74	7.75	6681214
2008-02-20	7.74	7.87	7.60	7.82	7153799
2008-02-21	7.82	7.87	7.64	7.64	4916091
2008-02-22	7.72	7.76	7.51	7.68	5668168
2008-02-25	7.69	7.95	7.58	7.82	8561161
2008-02-26	7.84	7.98	7.78	7.83	6725757
2008-02-27	7.80	7.89	7.67	7.78	5464022
2008-02-28	7.68	7.82	7.61	7.67	4571484
2008-02-29	7.56	7.61	7.30	7.38	6750276
2008-03-03	7.43	7.51	7.28	7.49	5957369
2008-03-04	7.46	7.57	7.27	7.48	5998808
2008-03-05	7.48	7.67	7.43	7.59	4593570
2008-03-06	7.63	7.67	7.43	7.45	4582192
2008-03-07	7.28	7.51	7.21	7.33	5556717
2008-03-10	7.38	7.47	7.11	7.11	5630867
2008-03-11	7.23	7.28	6.90	7.08	12563764
2008-03-12	7.23	7.37	7.19	7.24	6316662
2008-03-13	7.10	7.32	7.04	7.24	6979298
2008-03-14	7.34	7.36	6.96	7.00	9077901
2008-03-17	6.90	6.99	6.75	6.75	6879180
2008-03-18	6.81	7.09	6.81	7.09	7021233
2008-03-19	6.98	7.15	6.95	6.99	8887176
2008-03-20	7.00	7.05	6.88	7.00	10194195
2008-03-24	7.02	7.38	6.98	7.32	9227081
2008-03-25	7.29	7.46	7.20	7.43	5716051
2008-03-26	7.24	7.29	7.00	7.10	10872815
2008-03-27	7.09	7.13	6.92	6.92	6126663
2008-03-28	7.06	7.06	6.71	6.74	8104541
2008-03-31	6.76	6.86	6.71	6.83	7159449
2008-04-01	6.99	7.13	6.88	7.13	8899514
2008-04-02	7.16	7.27	7.13	7.21	6740290
2008-04-03	7.22	7.24	7.01	7.04	9199290
2008-04-04	7.03	7.29	7.00	7.22	6392329
2008-04-07	7.31	7.31	6.92	6.97	7906271
2008-04-08	6.92	7.14	6.90	7.03	4879639
2008-04-09	7.07	7.08	6.82	6.86	4989079
2008-04-10	6.84	7.12	6.82	7.03	5607803
2008-04-11	6.95	6.95	6.74	6.79	6946041
2008-04-14	6.75	6.92	6.75	6.75	5239297
2008-04-15	6.75	6.79	6.65	6.76	5454325
2008-04-16	6.77	7.06	6.77	7.03	4988070
2008-04-17	7.03	7.10	6.95	7.01	3797435
2008-04-18	7.11	7.29	7.06	7.21	7409359
2008-04-21	7.17	7.26	7.09	7.14	5081317
2008-04-22	7.10	7.11	6.96	7.06	4830950
2008-04-23	7.02	7.14	7.00	7.02	6251770
2008-04-24	7.04	7.34	6.90	7.34	8816793
2008-04-25	7.31	7.44	7.15	7.43	8632087
2008-04-28	7.47	7.59	7.30	7.39	12331280
2008-04-29	7.40	7.58	7.26	7.54	8134924
2008-04-30	7.90	7.95	7.55	7.56	13552435
2008-05-01	7.55	7.98	7.52	7.97	8621683
2008-05-02	8.06	8.07	7.82	8.01	10843242
2008-05-05	7.96	8.03	7.72	7.76	7053466
2008-05-06	7.69	7.85	7.67	7.83	10837091
2008-05-07	7.79	7.91	7.70	7.70	7961002
2008-05-08	7.71	7.75	7.60	7.68	8717481
2008-05-09	7.62	7.71	7.56	7.64	4014712
2008-05-12	7.67	7.98	7.66	7.91	8787652
2008-05-13	7.89	7.91	7.75	7.83	4589612
2008-05-14	7.80	7.93	7.80	7.80	5774998
2008-05-15	7.79	7.94	7.73	7.91	8700211
2008-05-16	7.82	7.88	7.53	7.79	17453381
2008-05-19	7.76	7.92	7.76	7.85	10374783
2008-05-20	7.79	7.85	7.62	7.66	6759108
2008-05-21	7.70	7.70	7.53	7.56	5789156
2008-05-22	7.62	7.65	7.48	7.63	6394929
2008-05-23	7.53	7.59	7.43	7.48	4940655
2008-05-27	7.52	7.70	7.47	7.70	6581566
2008-05-28	7.70	7.73	7.61	7.70	6136170
2008-05-29	7.69	7.78	7.64	7.70	5004879
2008-05-30	7.68	7.81	7.66	7.79	6129104
2008-06-02	7.80	7.81	7.53	7.70	6021697
2008-06-03	7.75	7.81	7.64	7.72	5890586
2008-06-04	7.70	7.97	7.68	7.91	6835922
2008-06-05	7.91	8.17	7.81	8.17	8355449
2008-06-06	8.07	8.10	7.82	7.94	8817823
2008-06-09	7.99	8.07	7.82	7.95	5629696
2008-06-10	7.88	8.04	7.84	7.97	5623194
2008-06-11	7.97	7.97	7.66	7.67	8543211
2008-06-12	7.75	7.83	7.64	7.71	9234987
2008-06-13	7.76	7.97	7.75	7.94	7057021
2008-06-16	7.96	7.99	7.87	7.97	7815135
2008-06-17	7.96	7.96	7.72	7.75	6178303
2008-06-18	7.70	7.78	7.48	7.53	7666038
2008-06-19	7.49	7.72	7.29	7.66	15206532
2008-06-20	7.56	7.62	7.34	7.39	10101851
2008-06-23	7.43	7.44	7.14	7.14	8829585
2008-06-24	7.16	7.20	6.97	7.01	9408017
2008-06-25	7.24	7.51	7.22	7.36	12085541
2008-06-26	7.19	7.27	7.00	7.06	9690484
2008-06-27	6.99	7.02	6.84	6.89	8124246
2008-06-30	6.87	6.98	6.83	6.84	5784153
2008-07-01	6.82	6.85	6.63	6.80	9516294
2008-07-02	6.79	6.79	6.32	6.34	19440479
2008-07-03	6.37	6.63	6.33	6.44	11767406
2008-07-07	6.47	6.58	6.37	6.50	9375981
2008-07-08	6.49	6.65	6.43	6.60	11971409
2008-07-09	6.63	6.63	6.36	6.36	7386561
2008-07-10	6.38	6.65	6.36	6.64	9241735
2008-07-11	6.55	6.60	6.35	6.43	8474302
2008-07-14	6.63	6.63	6.29	6.47	10750916
2008-07-15	6.42	6.64	6.29	6.48	8678694
2008-07-16	6.56	6.74	6.46	6.71	10115337
2008-07-17	6.80	6.98	6.77	6.98	6854465
2008-07-18	7.00	7.10	6.81	6.83	7850105
2008-07-21	6.91	6.93	6.71	6.72	5408380
2008-07-22	6.79	6.83	6.60	6.82	6818708
2008-07-23	6.87	6.98	6.76	6.87	6610986
2008-07-24	6.62	6.76	6.54	6.54	10500304
2008-07-25	6.48	6.52	6.20	6.39	16430401
2008-07-28	6.34	6.54	6.29	6.33	7262417
2008-07-29	6.39	6.76	6.34	6.75	12032298
2008-07-30	6.75	6.82	6.56	6.63	7413897
2008-07-31	6.58	6.74	6.50	6.50	7867796
2008-08-01	6.70	6.70	6.26	6.59	9756620
2008-08-04	6.58	6.60	6.44	6.55	6746393
2008-08-05	6.61	6.65	6.47	6.60	7923481
2008-08-06	6.54	6.58	6.32	6.37	13505581
2008-08-07	6.33	6.54	6.31	6.50	8610374
2008-08-08	6.48	6.72	6.47	6.71	6154447
2008-08-11	6.65	6.76	6.62	6.71	8988264
2008-08-12	6.64	6.73	6.62	6.68	9410809
2008-08-13	6.62	6.76	6.55	6.67	9107429
2008-08-14	6.62	6.92	6.60	6.92	7445678
2008-08-15	6.90	6.96	6.82	6.87	8402564
2008-08-18	6.96	6.96	6.74	6.76	7327319
2008-08-19	6.86	6.86	6.56	6.63	7414675
2008-08-20	6.74	6.74	6.59	6.63	10405150
2008-08-21	6.60	6.64	6.54	6.55	8415136
2008-08-22	6.61	6.68	6.56	6.66	8141966
2008-08-25	6.63	6.63	6.45	6.46	7612080
2008-08-26	6.47	6.52	6.40	6.44	7005613
2008-08-27	6.50	6.58	6.45	6.54	7781245
2008-08-28	6.57	6.76	6.57	6.68	8723160
2008-08-29	6.57	6.67	6.48	6.49	11031455
2008-09-02	6.71	6.71	6.15	6.16	17774591
2008-09-03	6.20	6.33	6.16	6.31	11478905
2008-09-04	6.28	6.52	6.10	6.12	15418853
2008-09-05	6.12	6.15	5.91	6.04	11493995
2008-09-08	6.23	6.28	6.08	6.21	9483616
2008-09-09	6.18	6.21	5.85	5.86	12213615
2008-09-10	5.95	5.95	5.72	5.83	11146099
2008-09-11	5.72	6.07	5.68	6.06	12481826
2008-09-12	6.02	6.18	5.96	6.14	10005434
2008-09-15	5.91	6.18	5.90	5.99	11144924
2008-09-16	5.87	5.99	5.67	5.86	12156222
2008-09-17	5.77	5.84	5.49	5.51	10003097
2008-09-18	5.66	5.71	5.30	5.57	14147253
2008-09-19	5.72	5.86	5.60	5.86	13490940
2008-09-22	5.80	5.90	5.49	5.49	7941398
2008-09-23	5.54	5.66	5.50	5.51	5816474
2008-09-24	5.53	5.55	5.32	5.39	6823296
2008-09-25	5.43	5.52	5.37	5.48	6895534
2008-09-26	5.31	5.62	5.25	5.61	8399667
2008-09-29	5.49	5.54	5.08	5.12	11566277
2008-09-30	5.26	5.26	5.07	5.15	8891258
2008-10-01	5.08	5.24	5.03	5.07	8954958
2008-10-02	5.08	5.08	4.67	4.68	10961487
2008-10-03	4.55	4.82	4.28	4.29	20915057
2008-10-06	3.90	4.18	3.73	4.16	19040408
2008-10-07	4.15	4.20	3.82	3.83	14433289
2008-10-08	3.70	3.80	3.31	3.72	28894249
2008-10-09	3.32	4.15	3.27	3.84	23109879
2008-10-10	3.60	3.91	3.39	3.62	18028365
2008-10-13	3.75	3.86	3.49	3.84	15009253
2008-10-14	3.98	3.99	3.58	3.58	15162919
2008-10-15	3.51	3.62	3.24	3.24	8379548
2008-10-16	3.23	3.24	3.00	3.20	16800958
2008-10-17	3.15	3.27	3.06	3.16	11586921
2008-10-20	3.26	3.48	3.24	3.32	10871068
2008-10-21	3.27	3.38	3.11	3.11	9339914
2008-10-22	3.10	3.12	2.95	3.08	15268787
2008-10-23	3.08	3.11	2.63	2.72	13690076
2008-10-24	2.46	3.12	2.44	2.79	17142782
2008-10-27	2.74	3.35	2.67	2.73	14802188
2008-10-28	2.83	2.99	2.69	2.98	17097823
2008-10-29	2.89	3.09	2.81	2.98	10907502
2008-10-30	3.06	3.16	2.93	3.00	12437504
2008-10-31	3.00	3.12	2.92	3.04	12135616
2008-11-03	3.06	3.21	3.06	3.13	11622872
2008-11-04	3.27	3.29	3.03	3.12	10726703
2008-11-05	3.06	3.08	2.90	2.92	8702253
2008-11-06	2.89	2.90	2.43	2.55	13144917
2008-11-07	2.57	2.72	2.55	2.68	7774145
2008-11-10	2.82	2.89	2.54	2.57	7746009
2008-11-11	2.53	2.56	2.41	2.47	7179072
2008-11-12	2.65	2.71	2.20	2.27	14358054
2008-11-13	2.26	2.47	2.19	2.47	18105657
2008-11-14	2.33	2.41	2.23	2.23	6523116
2008-11-17	2.25	2.25	2.12	2.15	7561148
2008-11-18	2.13	2.22	1.91	1.93	16645102
2008-11-19	1.91	1.96	1.60	1.65	13398450
2008-11-20	1.64	1.64	0.89	1.16	77299590
2008-11-21	1.29	1.45	1.21	1.45	21045820
2008-11-24	1.53	1.67	1.46	1.67	16402081
2008-11-25	1.67	1.70	1.55	1.59	11590212
2008-11-26	1.56	1.83	1.53	1.82	10449718
2008-11-28	1.79	1.83	1.65	1.70	5985330
2008-12-01	1.67	1.69	1.55	1.59	9802836
2008-12-02	1.64	1.67	1.50	1.64	8518738
2008-12-03	1.59	1.75	1.54	1.73	7217146
2008-12-04	1.66	1.70	1.56	1.57	9200897
2008-12-05	1.56	1.68	1.53	1.64	8694036
2008-12-08	1.73	1.80	1.69	1.74	8974148
2008-12-09	1.69	1.83	1.66	1.76	9833003
2008-12-10	1.77	1.91	1.74	1.88	11982986
2008-12-11	1.82	1.88	1.68	1.74	8501155
2008-12-12	1.72	1.72	1.54	1.61	11872624
2008-12-15	1.63	1.66	1.39	1.45	21874602
2008-12-16	1.48	1.62	1.45	1.56	17189689
2008-12-17	1.53	1.83	1.51	1.76	14287853
2008-12-18	1.77	1.83	1.64	1.64	8427473
2008-12-19	1.65	1.83	1.64	1.81	12246323
2008-12-22	1.90	1.92	1.68	1.74	6729121
2008-12-23	1.75	1.82	1.69	1.72	4589405
2008-12-24	1.78	1.78	1.64	1.65	2132523
2008-12-26	1.65	1.67	1.61	1.64	2172262
2008-12-29	1.67	1.71	1.60	1.65	8324913
2008-12-30	1.62	1.83	1.61	1.83	9947162
2008-12-31	1.81	1.94	1.77	1.86	6362275
2009-01-02	1.85	2.08	1.83	2.06	10891917
2009-01-05	2.01	2.12	1.96	2.01	16103315
2009-01-06	2.08	2.36	2.04	2.32	14625211
2009-01-07	2.20	2.36	2.17	2.35	8589066
2009-01-08	2.34	2.37	2.21	2.30	12377017
2009-01-09	2.30	2.34	2.15	2.15	7654409
2009-01-12	2.12	2.27	1.95	2.03	10263932
2009-01-13	2.04	2.20	1.96	2.18	10565759
2009-01-14	2.02	2.08	1.83	2.04	16421645
2009-01-15	2.01	2.14	1.95	2.12	12561079
2009-01-16	2.17	2.18	1.93	2.12	10018915
2009-01-20	2.03	2.05	1.83	1.86	8811432
2009-01-21	1.88	2.06	1.86	2.04	11769432
2009-01-22	1.86	1.96	1.85	1.91	10896720
2009-01-23	1.88	1.92	1.82	1.86	10804821
2009-01-26	1.86	1.94	1.83	1.91	5998216
2009-01-27	1.90	1.97	1.85	1.91	7824354
2009-01-28	1.93	1.98	1.85	1.98	8882085
2009-01-29	1.78	1.99	1.77	1.94	15310745
2009-01-30	1.85	2.04	1.84	1.90	8570060
2009-02-02	1.88	1.97	1.85	1.97	10002153
2009-02-03	1.94	1.99	1.93	1.98	6153209
2009-02-04	2.01	2.22	1.96	2.12	11721647
2009-02-05	2.08	2.20	1.97	2.10	10689450
2009-02-06	2.10	2.23	2.04	2.12	8694729
2009-02-09	2.15	2.20	2.01	2.02	9149226
2009-02-10	1.97	2.08	1.92	1.97	8537278
2009-02-11	2.00	2.07	1.85	1.91	8267473
2009-02-12	1.86	2.01	1.86	1.99	5863920
2009-02-13	2.00	2.07	1.94	2.00	4521081
2009-02-17	1.86	1.98	1.79	1.82	6398748
2009-02-18	1.82	1.94	1.72	1.80	7009359
2009-02-19	1.82	1.86	1.66	1.66	8092122
2009-02-20	1.62	1.83	1.62	1.80	8223636
2009-02-23	1.83	1.83	1.61	1.61	8060313
2009-02-24	1.63	1.81	1.61	1.77	6791074
2009-02-25	1.77	1.77	1.63	1.64	6336500
2009-02-26	1.65	1.70	1.54	1.54	5052933
2009-02-27	1.57	1.65	1.48	1.50	7070547
2009-03-02	1.47	1.54	1.37	1.41	7136744
2009-03-03	1.43	1.61	1.43	1.52	9864055
2009-03-04	1.48	1.76	1.47	1.69	11023686
2009-03-05	1.64	1.72	1.54	1.56	7906144
2009-03-06	1.67	1.67	1.36	1.41	6747129
2009-03-09	1.43	1.55	1.32	1.35	6164958
2009-03-10	1.38	1.61	1.37	1.61	11294708
2009-03-11	1.59	1.71	1.58	1.63	8109269
2009-03-12	1.62	1.79	1.60	1.77	9037342
2009-03-13	1.80	1.85	1.75	1.85	8865446
2009-03-16	1.81	1.88	1.78	1.82	8191117
2009-03-17	1.83	1.93	1.80	1.92	7583649
2009-03-18	1.91	1.93	1.77	1.92	11416885
2009-03-19	1.99	1.99	1.84	1.85	7889337
2009-03-20	1.93	1.93	1.69	1.72	8707620
2009-03-23	1.83	1.93	1.78	1.93	7707392
2009-03-24	1.93	1.96	1.83	1.84	4712448
2009-03-25	1.89	1.99	1.75	1.82	7558740
2009-03-26	1.91	2.20	1.88	2.20	15658056
2009-03-27	2.12	2.25	2.09	2.13	8764146
2009-03-30	2.09	2.12	1.91	2.00	8586424
2009-03-31	2.09	2.17	2.03	2.10	7557976
2009-04-01	2.07	2.20	2.00	2.14	8897000
2009-04-02	2.21	2.45	2.20	2.38	15870726
2009-04-03	2.27	2.45	2.27	2.42	5116142
2009-04-06	2.39	2.39	2.24	2.31	4625618
2009-04-07	2.27	2.28	2.16	2.20	6693180
2009-04-08	2.20	2.29	2.20	2.24	4863215
2009-04-09	2.27	2.69	2.27	2.60	11721501
2009-04-13	2.63	2.63	2.43	2.51	4426222
2009-04-14	2.55	2.55	2.43	2.47	7400293
2009-04-15	2.44	2.59	2.43	2.58	6829620
2009-04-16	2.66	2.83	2.55	2.77	7925835
2009-04-17	2.76	3.00	2.68	2.98	12070298
2009-04-20	2.90	2.91	2.55	2.60	8688081
2009-04-21	2.62	2.76	2.55	2.72	4539971
2009-04-22	2.68	2.85	2.58	2.79	7607383
2009-04-23	2.84	2.85	2.62	2.75	7842975
2009-04-24	2.70	2.86	2.70	2.80	6501223
2009-04-27	2.73	2.77	2.66	2.71	9698662
2009-04-28	2.69	2.74	2.65	2.69	5197287
2009-04-29	2.72	2.88	2.72	2.83	5967346
2009-04-30	2.87	2.95	2.76	2.82	8978863
2009-05-01	2.81	2.93	2.80	2.89	5041055
2009-05-04	2.91	3.06	2.87	3.06	5103948
2009-05-05	3.05	3.08	2.94	2.99	7453436
2009-05-06	3.06	3.08	2.94	3.08	8668899
2009-05-07	3.11	3.13	2.82	2.90	6824543
2009-05-08	2.92	3.00	2.84	2.86	6733549
2009-05-11	2.82	2.84	2.63	2.74	5644742
2009-05-12	2.68	2.78	2.53	2.55	13116350
2009-05-13	2.41	2.47	2.27	2.32	13417645
2009-05-14	2.33	2.89	2.33	2.55	10739401
2009-05-15	2.55	2.63	2.44	2.55	6857171
2009-05-18	2.61	2.71	2.48	2.68	9340106
2009-05-19	2.67	2.76	2.60	2.72	5190321
2009-05-20	2.74	2.79	2.56	2.61	6551760
2009-05-21	2.57	2.60	2.39	2.44	6487593
2009-05-22	2.47	2.49	2.33	2.40	7200692
2009-05-26	2.36	2.70	2.36	2.69	9871572
2009-05-27	2.69	2.69	2.53	2.55	7619745
2009-05-28	2.62	2.67	2.49	2.66	7038561
2009-05-29	2.68	2.88	2.63	2.88	10753501
2009-06-01	2.90	3.11	2.84	3.08	9807484
2009-06-02	3.05	3.09	2.96	3.02	6168904
2009-06-03	2.95	2.98	2.84	2.90	4551005
2009-06-04	2.89	3.03	2.88	3.02	4919402
2009-06-05	3.03	3.08	2.95	2.98	6308302
2009-06-08	2.92	3.03	2.86	3.00	4423508
2009-06-09	2.99	3.11	2.95	3.06	7249662
2009-06-10	3.07	3.17	2.98	3.11	6618787
2009-06-11	3.11	3.44	3.07	3.36	10224622
2009-06-12	3.33	3.35	3.16	3.20	4894772
2009-06-15	3.16	3.18	3.00	3.06	5013617
2009-06-16	3.10	3.18	3.00	3.01	6931627
2009-06-17	3.01	3.07	2.90	2.98	10299417
2009-06-18	2.98	3.10	2.91	3.08	5446446
2009-06-19	3.14	3.19	3.09	3.16	6878637
2009-06-22	3.07	3.08	2.83	2.89	5959865
2009-06-23	2.90	2.96	2.87	2.93	3823080
2009-06-24	2.93	3.04	2.92	2.96	6092530
2009-06-25	2.98	3.14	2.94	3.07	9403579
2009-06-26	3.05	3.09	2.98	3.06	5622905
2009-06-29	3.02	3.09	2.94	2.98	8786672
2009-06-30	2.98	3.05	2.95	3.02	6640661
2009-07-01	3.06	3.19	3.02	3.14	7370580
2009-07-02	3.10	3.11	2.98	2.99	5416391
2009-07-06	2.98	3.06	2.89	3.03	6974586
2009-07-07	3.02	3.05	2.92	2.99	8838032
2009-07-08	2.98	2.98	2.91	2.94	7685791
2009-07-09	2.94	3.03	2.87	3.00	7813326
2009-07-10	2.98	2.99	2.87	2.97	7167271
2009-07-13	2.98	3.20	2.88	3.16	10588941
2009-07-14	3.14	3.47	3.08	3.32	8406017
2009-07-15	3.42	3.63	3.36	3.57	10745894
2009-07-16	3.54	3.59	3.38	3.50	8625468
2009-07-17	3.55	3.59	3.43	3.56	6424958
2009-07-20	3.52	3.63	3.52	3.60	9709548
2009-07-21	3.57	3.59	3.42	3.59	12558722
2009-07-22	3.55	3.88	3.51	3.77	11094748
2009-07-23	3.75	4.10	3.75	4.02	17414717
2009-07-24	3.98	4.03	3.86	4.02	5498228
2009-07-27	3.99	4.04	3.85	3.89	8527193
2009-07-28	3.91	3.94	3.83	3.91	6620574
2009-07-29	3.90	3.93	3.69	3.73	13004301
2009-07-30	3.51	3.72	3.27	3.65	21640535
2009-07-31	3.67	3.90	3.59	3.87	12603524
2009-08-03	3.93	4.04	3.91	4.03	13505257
2009-08-04	3.99	4.14	3.88	3.94	11159212
2009-08-05	3.96	3.98	3.91	3.94	11956413
2009-08-06	3.95	3.95	3.84	3.86	5413620
2009-08-07	3.93	4.08	3.89	4.06	6002915
2009-08-10	4.06	4.20	4.02	4.18	10073224
2009-08-11	4.14	4.18	3.95	4.05	11365370
2009-08-12	4.06	4.29	4.06	4.25	9336266
2009-08-13	4.29	4.29	4.11	4.15	8574439
2009-08-14	4.12	4.16	3.99	4.07	4641007
2009-08-17	3.96	3.98	3.78	3.80	7629485
2009-08-18	3.86	4.09	3.83	4.07	8320059
2009-08-19	3.94	4.08	3.91	4.08	10321021
2009-08-20	4.07	4.11	4.02	4.10	4826327
2009-08-21	4.33	4.36	4.20	4.24	9951578
2009-08-24	4.26	4.28	4.07	4.10	7244386
2009-08-25	4.21	4.22	4.11	4.15	8518431
2009-08-26	4.12	4.21	4.07	4.16	8002763
2009-08-27	4.16	4.22	4.07	4.20	5550937
2009-08-28	4.25	4.52	4.23	4.49	13099984
2009-08-31	4.40	4.47	4.28	4.31	8552910
2009-09-01	4.30	4.35	4.09	4.13	8503406
2009-09-02	4.15	4.21	4.05	4.10	6784896
2009-09-03	4.15	4.31	4.10	4.30	6743759
2009-09-04	4.30	4.42	4.26	4.41	6604419
2009-09-08	4.42	4.47	4.28	4.34	10739181
2009-09-09	4.34	4.54	4.26	4.53	17403729
2009-09-10	4.55	4.82	4.52	4.78	13263798
2009-09-11	4.89	4.91	4.73	4.79	9281026
2009-09-14	4.74	4.84	4.64	4.82	7823697
2009-09-15	4.87	5.05	4.81	5.03	9513053
2009-09-16	5.61	5.63	5.35	5.43	25988883
2009-09-17	5.44	5.45	5.21	5.30	12084509
2009-09-18	5.34	5.39	5.24	5.36	11264193
2009-09-21	5.35	5.39	5.27	5.32	6574458
2009-09-22	5.38	5.53	5.32	5.47	10003685
2009-09-23	5.48	5.59	5.39	5.39	11294125
2009-09-24	5.46	5.49	5.14	5.16	9035359
2009-09-25	5.08	5.16	5.00	5.03	8642368
2009-09-28	5.11	5.28	5.06	5.22	9271855
2009-09-29	5.24	5.27	5.12	5.23	14777307
2009-09-30	5.35	5.45	5.14	5.43	21735800
2009-10-01	5.40	5.40	5.07	5.07	11383648
2009-10-02	4.97	5.10	4.90	5.05	8400893
2009-10-05	5.08	5.23	5.07	5.16	6357461
2009-10-06	5.22	5.35	5.17	5.28	7934622
2009-10-07	5.24	5.30	5.17	5.29	6393590
2009-10-08	5.33	5.42	5.24	5.38	6450513
2009-10-09	5.36	5.46	5.30	5.45	7065394
2009-10-12	5.47	5.58	5.42	5.55	8122972
2009-10-13	5.52	5.64	5.35	5.56	11777748
2009-10-14	5.70	5.80	5.63	5.71	8597723
2009-10-15	5.67	5.71	5.60	5.70	7661376
2009-10-16	5.68	5.68	5.42	5.51	8907051
2009-10-19	5.52	5.72	5.49	5.64	10489457
2009-10-20	5.65	5.67	5.41	5.46	9914908
2009-10-21	5.42	5.65	5.42	5.43	7948270
2009-10-22	5.40	5.48	5.27	5.46	7555237
2009-10-23	5.45	5.46	5.21	5.27	9246967
2009-10-26	5.27	5.44	5.11	5.17	14995206
2009-10-27	5.22	5.32	4.86	4.90	15813531
2009-10-28	4.87	4.92	4.67	4.68	20957750
2009-10-29	4.80	5.00	4.79	4.91	11531975
2009-10-30	4.87	4.94	4.66	4.71	10993774
2009-11-02	4.74	4.87	4.60	4.68	14041771
2009-11-03	4.67	4.92	4.61	4.89	10998771
2009-11-04	4.91	4.98	4.84	4.90	11068653
2009-11-05	5.00	5.20	4.98	5.16	9083712
2009-11-06	5.01	5.16	4.95	5.05	5844645
2009-11-09	5.09	5.15	5.05	5.13	8213325
2009-11-10	5.11	5.22	5.09	5.20	6364518
2009-11-11	5.22	5.32	5.20	5.22	7587255
2009-11-12	5.24	5.27	5.14	5.18	5886112
2009-11-13	5.18	5.20	5.11	5.16	7826908
2009-11-16	5.17	5.32	5.16	5.32	8260310
2009-11-17	5.30	5.33	5.21	5.32	5887752
2009-11-18	5.28	5.35	5.26	5.35	8713001
2009-11-19	5.29	5.30	5.03	5.24	11187859
2009-11-20	5.11	5.27	5.11	5.22	8069512
2009-11-23	5.28	5.45	5.27	5.43	11835795
2009-11-24	5.41	5.47	5.27	5.31	6938303
2009-11-25	5.34	5.41	5.25	5.38	3522977
2009-11-27	5.13	5.27	5.08	5.19	6138553
2009-11-30	5.29	5.35	4.99	5.14	12321737
2009-12-01	5.24	5.41	5.20	5.37	11078105
2009-12-02	5.32	5.51	5.32	5.46	11018354
2009-12-03	5.49	5.56	5.30	5.30	10615035
2009-12-04	5.42	5.50	5.24	5.30	10794972
2009-12-07	5.30	5.41	5.27	5.31	3709226
2009-12-08	5.27	5.34	5.16	5.17	8578614
2009-12-09	5.15	5.29	5.07	5.28	8618298
2009-12-10	5.30	5.32	5.14	5.19	6809431
2009-12-11	5.24	5.26	5.09	5.14	6659533
2009-12-14	5.19	5.22	5.09	5.16	6539993
2009-12-15	5.15	5.27	5.13	5.16	6745397
2009-12-16	5.16	5.30	5.16	5.24	5878799
2009-12-17	5.14	5.19	5.08	5.14	9138580
2009-12-18	5.16	5.20	5.11	5.13	9191030
2009-12-21	5.19	5.35	5.17	5.31	6232709
2009-12-22	5.40	5.50	5.32	5.49	8907483
2009-12-23	5.46	5.52	5.38	5.39	5262725
2009-12-24	5.43	5.49	5.42	5.47	1600561
2009-12-28	5.50	5.53	5.37	5.43	4902522
2009-12-29	5.42	5.42	5.34	5.40	3490368
2009-12-30	5.35	5.42	5.34	5.38	4001412
2009-12-31	5.39	5.41	5.30	5.32	4056316
2010-01-04	5.43	5.45	5.33	5.35	7225913
2010-01-05	5.35	5.41	5.25	5.30	8108343
2010-01-06	5.27	5.34	5.25	5.29	9776874
2010-01-07	5.26	5.33	5.16	5.26	9928635
2010-01-08	5.20	5.30	5.20	5.28	6587929
2010-01-11	5.26	5.29	5.15	5.19	5344937
2010-01-12	5.14	5.16	4.99	5.12	8419862
2010-01-13	5.13	5.29	5.03	5.27	9609219
2010-01-14	5.20	5.32	5.19	5.25	6219542
2010-01-15	5.21	5.30	5.10	5.15	6084908
2010-01-19	5.16	5.35	5.16	5.28	6655149
2010-01-20	5.23	5.26	5.02	5.12	8382658
2010-01-21	5.12	5.28	5.06	5.17	12217192
2010-01-22	5.15	5.21	4.95	4.96	7338169
2010-01-25	5.03	5.08	4.94	5.03	5770157
2010-01-26	4.98	5.00	4.74	4.78	18246336
2010-01-27	4.95	5.17	4.91	5.16	22531001
2010-01-28	5.02	5.03	4.60	4.80	24490162
2010-01-29	4.95	5.01	4.60	4.61	16049365
2010-02-01	4.76	4.85	4.66	4.79	9544433
2010-02-02	4.80	5.00	4.79	4.97	8063289
2010-02-03	4.95	5.08	4.91	5.00	8406827
2010-02-04	4.94	4.97	4.69	4.80	13338196
2010-02-05	4.80	4.90	4.71	4.75	17321664
2010-02-08	4.76	4.90	4.66	4.71	12488742
2010-02-09	4.79	4.87	4.75	4.83	11149902
2010-02-10	4.82	4.92	4.79	4.88	6112925
2010-02-11	4.86	5.03	4.82	5.00	8923132
2010-02-12	4.90	4.96	4.79	4.94	7412327
2010-02-16	4.98	5.08	4.91	5.03	6663249
2010-02-17	5.06	5.16	5.05	5.12	4675211
2010-02-18	5.13	5.30	5.06	5.25	7742896
2010-02-19	5.15	5.37	5.15	5.29	7216841
2010-02-22	5.30	5.33	5.23	5.24	4137331
2010-02-23	5.19	5.27	5.00	5.12	7651506
2010-02-24	5.17	5.29	5.16	5.19	7622747
2010-02-25	5.07	5.13	4.97	5.06	9130198
2010-02-26	5.06	5.10	4.97	5.06	5994287
2010-03-01	5.10	5.24	5.07	5.21	6009438
2010-03-02	5.22	5.24	5.14	5.16	8475376
2010-03-03	5.19	5.27	5.16	5.20	5248821
2010-03-04	5.22	5.24	5.15	5.24	4097991
2010-03-05	5.24	5.32	5.23	5.30	3933394
2010-03-08	5.27	5.31	5.22	5.26	3890435
2010-03-09	5.24	5.27	5.22	5.25	3726773
2010-03-10	5.24	5.45	5.22	5.43	10397495
2010-03-11	5.45	5.45	5.35	5.41	3707073
2010-03-12	5.43	5.43	5.34	5.38	2524444
2010-03-15	5.39	5.44	5.35	5.41	3979927
2010-03-16	5.43	5.59	5.38	5.58	8583370
2010-03-17	5.57	5.71	5.53	5.63	5733181
2010-03-18	5.60	5.70	5.54	5.59	5919594
2010-03-19	5.65	5.70	5.54	5.64	14100691
2010-03-22	5.62	5.81	5.59	5.70	10262897
2010-03-23	5.86	6.10	5.82	5.99	14822967
2010-03-24	5.93	5.95	5.81	5.84	8238081
2010-03-25	5.91	5.96	5.74	5.75	7295993
2010-03-26	5.77	5.82	5.67	5.72	5816130
2010-03-29	5.77	5.82	5.74	5.78	3668878
2010-03-30	5.81	5.87	5.75	5.78	5497828
2010-03-31	5.77	5.80	5.68	5.70	5681638
2010-04-01	5.74	5.78	5.61	5.68	4474177
2010-04-05	5.72	5.82	5.71	5.80	5773948
2010-04-06	5.78	5.78	5.72	5.78	4751808
2010-04-07	5.78	5.78	5.67	5.70	6313227
2010-04-08	5.82	5.86	5.64	5.75	9052792
2010-04-09	5.80	5.83	5.74	5.76	5622576
2010-04-12	5.81	5.97	5.77	5.90	8622809
2010-04-13	5.89	5.92	5.74	5.77	7500411
2010-04-14	5.80	5.94	5.77	5.92	14832822
2010-04-15	5.93	5.93	5.82	5.83	6017776
2010-04-16	5.82	5.86	5.67	5.76	6285628
2010-04-19	5.72	5.74	5.54	5.65	6642696
2010-04-20	5.67	5.78	5.64	5.72	6239676
2010-04-21	5.70	5.77	5.60	5.68	5311817
2010-04-22	5.62	5.86	5.51	5.82	11111032
2010-04-23	5.87	6.01	5.83	6.00	9487253
2010-04-26	6.04	6.10	5.90	5.91	9917765
2010-04-27	5.91	6.01	5.73	5.78	10717794
2010-04-28	5.66	5.81	5.49	5.75	17562758
2010-04-29	5.78	5.91	5.75	5.88	7938535
2010-04-30	5.84	5.92	5.59	5.63	7617653
2010-05-03	5.72	5.88	5.72	5.74	8062773
2010-05-04	5.61	5.64	5.35	5.45	9645809
2010-05-05	5.35	5.56	5.30	5.43	8927631
2010-05-06	5.43	5.54	4.68	5.16	14862549
2010-05-07	5.20	5.25	4.94	5.07	19384472
2010-05-10	5.35	5.36	4.95	5.27	10040500
2010-05-11	5.18	5.36	5.13	5.25	8161625
2010-05-12	5.24	5.37	5.22	5.35	8431962
2010-05-13	5.29	5.37	5.21	5.25	6519982
2010-05-14	5.17	5.21	4.94	5.06	7758271
2010-05-17	5.04	5.18	4.91	5.08	8249086
2010-05-18	5.08	5.14	4.87	4.94	8302575
2010-05-19	4.94	4.98	4.77	4.85	7787217
2010-05-20	4.74	4.76	4.61	4.63	9395705
2010-05-21	4.54	4.74	4.42	4.67	10536194
2010-05-24	4.59	4.78	4.58	4.68	6618346
2010-05-25	4.56	4.66	4.45	4.66	8955113
2010-05-26	4.76	4.82	4.64	4.65	14940416
2010-05-27	4.75	4.91	4.73	4.90	6689523
2010-05-28	4.92	4.92	4.66	4.77	9071899
2010-06-01	4.71	4.78	4.61	4.62	8161117
2010-06-02	4.59	4.76	4.58	4.75	7877933
2010-06-03	4.72	4.95	4.71	4.95	9946665
2010-06-04	4.76	4.86	4.60	4.64	10899617
2010-06-07	4.66	4.71	4.47	4.47	5753774
2010-06-08	4.50	4.66	4.37	4.60	15875508
2010-06-09	4.63	4.88	4.63	4.71	13701409
2010-06-10	4.80	4.90	4.73	4.81	5987660
2010-06-11	4.71	4.91	4.71	4.85	6076709
2010-06-14	4.93	5.00	4.82	4.82	4426639
2010-06-15	4.86	5.04	4.84	5.03	5535156
2010-06-16	4.96	4.98	4.82	4.90	7360678
2010-06-17	4.91	4.92	4.82	4.86	5096282
2010-06-18	4.85	4.90	4.77	4.89	8349575
2010-06-21	4.96	4.98	4.75	4.81	7780108
2010-06-22	4.80	4.88	4.58	4.61	12106873
2010-06-23	4.69	4.76	4.60	4.69	10758993
2010-06-24	4.66	4.68	4.55	4.57	5941602
2010-06-25	4.61	4.65	4.55	4.58	5706495
2010-06-28	4.55	4.59	4.47	4.49	11237035
2010-06-29	4.37	4.37	4.00	4.02	18244356
2010-06-30	4.02	4.20	4.02	4.07	17576292
2010-07-01	4.05	4.18	3.96	4.15	11657963
2010-07-02	4.12	4.23	4.02	4.13	8032400
2010-07-06	4.23	4.28	4.11	4.15	12461874
2010-07-07	4.16	4.28	4.15	4.28	7200026
2010-07-08	4.30	4.37	4.25	4.33	9538617
2010-07-09	4.25	4.42	4.25	4.42	6142920
2010-07-12	4.38	4.49	4.31	4.47	8955972
2010-07-13	4.55	4.77	4.52	4.74	15364908
2010-07-14	4.79	4.98	4.76	4.88	15609119
2010-07-15	4.88	4.93	4.72	4.84	5890793
2010-07-16	4.86	4.86	4.64	4.66	8309740
2010-07-19	4.72	4.84	4.67	4.79	5708960
2010-07-20	4.64	4.66	4.42	4.56	16171717
2010-07-21	4.55	4.66	4.49	4.50	10885794
2010-07-22	4.56	4.79	4.53	4.77	10900465
2010-07-23	4.55	4.60	4.38	4.55	19821470
2010-07-26	4.44	4.63	4.44	4.62	8389124
2010-07-27	4.66	4.74	4.54	4.59	6753031
2010-07-28	4.57	4.62	4.50	4.52	7947314
2010-07-29	4.55	4.71	4.44	4.52	8319395
2010-07-30	4.46	4.55	4.40	4.52	6293718
2010-08-02	4.60	4.71	4.53	4.58	7050439
2010-08-03	4.56	4.60	4.47	4.48	5910901
2010-08-04	4.50	4.53	4.42	4.42	6570948
2010-08-05	4.41	4.50	4.37	4.46	10651500
2010-08-06	4.44	4.50	4.37	4.49	6423278
2010-08-09	4.51	4.52	4.47	4.50	3865804
2010-08-10	4.42	4.47	4.26	4.26	9454317
2010-08-11	4.18	4.20	4.10	4.15	9238252
2010-08-12	4.00	4.04	3.84	3.87	18109069
2010-08-13	3.88	3.94	3.86	3.86	5175492
2010-08-16	3.85	3.98	3.75	3.77	14022630
2010-08-17	3.82	3.98	3.82	3.89	19007992
2010-08-18	3.86	4.04	3.82	4.02	12299580
2010-08-19	4.00	4.11	3.90	3.91	13931124
2010-08-20	3.91	4.02	3.87	3.89	10883102
2010-08-23	3.90	3.94	3.87	3.90	8339695
2010-08-24	3.80	3.85	3.68	3.68	14750394
2010-08-25	3.67	3.84	3.62	3.80	11451820
2010-08-26	3.82	3.86	3.66	3.66	5115852
2010-08-27	3.68	3.75	3.64	3.72	12673368
2010-08-30	3.69	3.75	3.65	3.66	3438002
2010-08-31	3.62	3.64	3.54	3.59	8609953
2010-09-01	3.69	3.84	3.66	3.77	11192417
2010-09-02	3.74	3.99	3.74	3.99	9993972
2010-09-03	4.00	4.06	3.94	3.98	6145177
2010-09-07	3.94	3.94	3.82	3.83	6471739
2010-09-08	3.85	3.99	3.83	3.97	8338602
2010-09-09	4.00	4.08	3.99	4.04	8217971
2010-09-10	4.07	4.08	3.95	4.02	7737088
2010-09-13	4.07	4.12	4.05	4.10	4555643
2010-09-14	4.07	4.11	4.04	4.06	6801044
2010-09-15	4.04	4.16	4.01	4.15	4931609
2010-09-16	4.15	4.16	4.09	4.09	3043838
2010-09-17	4.08	4.11	4.02	4.04	7262965
2010-09-20	4.07	4.28	4.04	4.27	5720944
2010-09-21	4.25	4.26	4.17	4.25	6706093
2010-09-22	4.27	4.29	4.12	4.14	5418986
2010-09-23	4.07	4.21	4.01	4.12	4788246
2010-09-24	4.20	4.34	4.18	4.34	4513742
2010-09-27	4.31	4.38	4.27	4.36	5296911
2010-09-28	4.38	4.39	4.20	4.34	6616917
2010-09-29	4.29	4.48	4.29	4.42	8087825
2010-09-30	4.47	4.47	4.34	4.39	6058670
2010-10-01	4.45	4.47	4.37	4.39	4143347
2010-10-04	4.37	4.42	4.29	4.34	4853700
2010-10-05	4.42	4.51	4.40	4.47	3881907
2010-10-06	4.45	4.49	4.38	4.41	5832772
2010-10-07	4.42	4.48	4.41	4.47	4412052
2010-10-08	4.47	4.47	4.33	4.36	8733307
2010-10-11	4.33	4.44	4.32	4.42	3878751
2010-10-12	4.40	4.46	4.33	4.42	2613990
2010-10-13	4.44	4.54	4.43	4.52	3608561
2010-10-14	4.51	4.52	4.42	4.46	4089996
2010-10-15	4.50	4.50	4.38	4.46	4658945
2010-10-18	4.44	4.48	4.42	4.46	2241082
2010-10-19	4.40	4.47	4.34	4.44	6448791
2010-10-20	4.44	4.50	4.42	4.47	3892975
2010-10-21	4.49	4.55	4.46	4.47	5285649
2010-10-22	4.48	4.54	4.44	4.53	2407551
2010-10-25	4.55	4.64	4.54	4.63	3798936
2010-10-26	4.57	4.69	4.56	4.63	4086921
2010-10-27	4.61	4.69	4.58	4.66	6146891
2010-10-28	5.09	5.20	4.93	5.17	16265739
2010-10-29	5.13	5.27	5.09	5.22	6773708
2010-11-01	5.25	5.27	5.09	5.11	7651841
2010-11-02	5.15	5.24	5.12	5.13	5633705
2010-11-03	5.16	5.19	5.06	5.11	8630066
2010-11-04	5.18	5.24	5.14	5.24	5988725
2010-11-05	5.24	5.26	5.20	5.24	3789846
2010-11-08	5.24	5.34	5.19	5.22	5410915
2010-11-09	5.22	5.24	5.13	5.17	3092377
2010-11-10	5.19	5.20	5.07	5.09	4048574
2010-11-11	4.91	5.04	4.76	5.03	8806827
2010-11-12	4.95	5.03	4.86	4.91	7720036
2010-11-15	4.93	5.06	4.92	5.00	5805001
2010-11-16	4.92	5.13	4.91	4.98	12979733
2010-11-17	4.95	5.16	4.92	5.03	12239327
2010-11-18	5.11	5.27	5.09	5.18	10838216
2010-11-19	5.16	5.17	5.08	5.16	5895508
2010-11-22	5.08	5.24	5.08	5.16	4076078
2010-11-23	5.11	5.13	5.07	5.09	4800469
2010-11-24	5.16	5.32	5.14	5.20	4308971
2010-11-26	5.16	5.19	5.13	5.17	1327248
2010-11-29	5.14	5.14	4.99	5.09	7481212
2010-11-30	5.01	5.27	5.00	5.25	20711547
2010-12-01	5.34	5.40	5.32	5.36	5701520
2010-12-02	5.36	5.44	5.33	5.43	4007128
2010-12-03	5.39	5.44	5.36	5.44	2139515
2010-12-06	5.44	5.65	5.38	5.63	6793278
2010-12-07	5.68	5.76	5.64	5.66	4727304
2010-12-08	5.67	5.75	5.64	5.72	6074024
2010-12-09	5.72	5.74	5.64	5.67	4663134
2010-12-10	5.67	5.78	5.63	5.72	5633997
2010-12-13	5.73	5.75	5.61	5.61	2902928
2010-12-14	5.64	5.70	5.61	5.67	2354992
2010-12-15	5.66	5.66	5.49	5.52	6092507
2010-12-16	5.51	5.63	5.49	5.61	3734131
2010-12-17	5.59	5.60	5.44	5.57	9736545
2010-12-20	5.60	5.62	5.51	5.56	5090325
2010-12-21	5.64	5.82	5.62	5.74	5687054
2010-12-22	5.72	5.75	5.63	5.68	3112700
2010-12-23	5.65	5.72	5.62	5.69	3104390
2010-12-27	5.65	5.74	5.61	5.71	1992358
2010-12-28	5.72	5.75	5.64	5.72	2700454
2010-12-29	5.72	5.84	5.72	5.80	4240794
2010-12-30	5.78	5.78	5.62	5.70	2535306
2010-12-31	5.68	5.78	5.57	5.71	3308582
2011-01-03	5.80	5.97	5.80	5.85	4782979
2011-01-04	5.86	5.86	5.75	5.78	4443410
2011-01-05	5.76	5.80	5.65	5.74	6472587
2011-01-06	5.74	5.81	5.73	5.80	2011383
2011-01-07	5.83	5.96	5.80	5.90	8047352
2011-01-10	5.88	5.96	5.78	5.94	6314931
2011-01-11	5.94	5.96	5.88	5.95	2897797
2011-01-12	5.96	6.09	5.91	6.06	4947810
2011-01-13	6.04	6.05	5.91	6.04	4225921
2011-01-14	6.03	6.10	5.98	6.10	2748375
2011-01-18	6.10	6.17	6.06	6.13	4401590
2011-01-19	6.13	6.18	6.04	6.08	6599232
2011-01-20	6.00	6.05	5.84	5.98	9976002
2011-01-21	6.07	6.15	5.72	5.82	11940457
2011-01-24	5.83	6.10	5.82	6.05	5967771
2011-01-25	6.01	6.06	5.93	5.95	7525765
2011-01-26	5.96	6.10	5.96	6.02	4378673
2011-01-27	6.03	6.15	6.02	6.10	4690371
2011-01-28	6.14	6.14	5.78	5.86	7150854
2011-01-31	5.86	5.90	5.79	5.81	7702738
2011-02-01	5.88	5.88	5.80	5.83	10752067
2011-02-02	5.82	5.83	5.79	5.82	4478781
2011-02-03	5.81	5.83	5.70	5.81	4945012
2011-02-04	5.83	5.83	5.75	5.80	6798526
2011-02-07	5.80	5.81	5.75	5.78	6389121
2011-02-08	5.77	5.78	5.65	5.70	8446131
2011-02-09	5.70	5.79	5.62	5.78	11025061
2011-02-10	5.66	5.86	5.66	5.84	4506887
2011-02-11	5.80	5.85	5.65	5.85	7585376
2011-02-14	5.82	5.99	5.82	5.97	6107379
2011-02-15	5.96	5.99	5.88	5.94	5611708
2011-02-16	5.96	6.07	5.90	5.99	5722193
2011-02-17	6.00	6.14	5.99	6.14	4115888
2011-02-18	6.12	6.15	6.04	6.12	3651917
2011-02-22	6.01	6.06	5.88	5.90	4644043
2011-02-23	5.87	5.92	5.75	5.78	15187778
2011-02-24	5.90	5.99	5.83	5.87	9930416
2011-02-25	5.94	6.00	5.79	5.91	4928854
2011-02-28	5.92	5.96	5.82	5.88	6188209
2011-03-01	5.92	5.95	5.75	5.75	6440628
2011-03-02	5.75	5.77	5.58	5.64	10715705
2011-03-03	5.72	5.93	5.71	5.91	7995701
2011-03-04	5.89	5.95	5.78	5.85	3773341
2011-03-07	5.90	5.91	5.64	5.70	5472554
2011-03-08	5.70	5.87	5.62	5.77	3770546
2011-03-09	5.75	5.77	5.53	5.54	7661347
2011-03-10	5.48	5.51	5.34	5.39	6200038
2011-03-11	5.35	5.54	5.28	5.49	6376160
2011-03-14	5.44	5.53	5.38	5.47	5437899
2011-03-15	5.22	5.45	5.22	5.39	5302907
2011-03-16	5.34	5.38	5.19	5.27	9487126
2011-03-17	5.34	5.34	5.15	5.22	9070521
2011-03-18	5.26	5.40	5.20	5.24	19879710
2011-03-21	5.33	5.38	5.24	5.24	6809870
2011-03-22	5.23	5.32	5.21	5.22	6392201
2011-03-23	5.22	5.37	5.22	5.33	4924578
2011-03-24	5.36	5.40	5.27	5.35	5639041
2011-03-25	5.36	5.40	5.30	5.34	2618435
2011-03-28	5.37	5.38	5.30	5.30	3930814
2011-03-29	5.28	5.53	5.19	5.40	9176509
2011-03-30	5.43	5.57	5.41	5.54	11885802
2011-03-31	5.52	5.52	5.41	5.43	4507122
2011-04-01	5.45	5.48	5.25	5.27	5827864
2011-04-04	5.29	5.38	5.22	5.30	3994931
2011-04-05	5.30	5.33	5.16	5.24	4390511
2011-04-06	5.30	5.33	5.22	5.30	4001296
2011-04-07	5.27	5.38	5.27	5.29	3349846
2011-04-08	5.35	5.40	5.26	5.30	4818604
2011-04-11	5.27	5.27	5.08	5.16	6989579
2011-04-12	5.09	5.13	5.03	5.06	5188915
2011-04-13	5.06	5.14	4.97	5.09	9511518
2011-04-14	5.09	5.21	5.05	5.11	8781623
2011-04-15	5.11	5.16	5.06	5.14	3953600
2011-04-18	5.07	5.10	5.00	5.10	4380315
2011-04-19	5.12	5.16	5.03	5.06	4021437
2011-04-20	5.13	5.27	5.13	5.22	4944430
2011-04-21	5.20	5.30	5.20	5.30	3213576
2011-04-25	5.27	5.37	5.27	5.31	3454462
2011-04-26	5.31	5.47	5.30	5.43	7803370
2011-04-27	5.47	5.48	5.30	5.46	6991940
2011-04-28	5.13	5.33	5.09	5.24	16182231
2011-04-29	5.14	5.19	5.06	5.07	15577182
2011-05-02	5.08	5.13	4.98	5.08	7326707
2011-05-03	5.10	5.11	4.98	5.03	8642602
2011-05-04	5.01	5.09	4.97	4.98	8177190
2011-05-05	4.96	5.09	4.96	5.06	7000785
2011-05-06	5.09	5.19	5.08	5.11	9288988
2011-05-09	5.11	5.16	5.03	5.04	9824996
2011-05-10	5.05	5.15	5.05	5.14	3164346
2011-05-11	5.12	5.18	5.08	5.09	3884998
2011-05-12	5.09	5.14	5.06	5.13	3567871
2011-05-13	5.13	5.14	5.06	5.06	3873984
2011-05-16	5.03	5.06	5.00	5.01	5731219
2011-05-17	4.97	4.97	4.82	4.92	9993849
2011-05-18	4.87	4.97	4.81	4.86	9966960
2011-05-19	4.91	4.92	4.79	4.91	8654517
2011-05-20	4.90	5.00	4.85	4.95	4987065
2011-05-23	4.85	4.99	4.84	4.95	6302049
2011-05-24	4.95	5.02	4.93	4.94	5958220
2011-05-25	5.06	5.14	4.98	5.12	8880458
2011-05-26	5.09	5.16	5.09	5.12	4358864
2011-05-27	5.11	5.19	5.11	5.17	4473120
2011-05-31	5.20	5.31	5.16	5.27	7452314
2011-06-01	5.27	5.30	5.12	5.14	9638455
2011-06-02	5.14	5.24	5.10	5.12	6532312
2011-06-03	5.08	5.11	4.99	5.00	5591378
2011-06-06	4.98	5.06	4.94	5.00	9095712
2011-06-07	5.02	5.10	4.98	4.98	9061278
2011-06-08	4.96	5.03	4.92	4.92	9852983
2011-06-09	4.96	5.12	4.93	5.06	10186458
2011-06-10	5.05	5.19	4.99	5.11	9750505
2011-06-13	5.10	5.14	5.01	5.04	7175789
2011-06-14	5.08	5.14	5.05	5.10	6441753
2011-06-15	5.06	5.06	4.93	4.93	3569769
2011-06-16	4.92	4.95	4.75	4.80	7234254
2011-06-17	4.84	4.84	4.58	4.59	16516910
2011-06-20	4.56	4.61	4.52	4.56	6514821
2011-06-21	4.57	4.69	4.53	4.66	3788855
2011-06-22	4.63	4.87	4.63	4.68	9981659
2011-06-23	4.65	4.66	4.57	4.61	9273665
2011-06-24	4.66	4.71	4.61	4.66	5730451
2011-06-27	4.64	4.67	4.58	4.63	5131411
2011-06-28	4.63	4.63	4.51	4.58	8845394
2011-06-29	4.60	4.73	4.55	4.68	4952521
2011-06-30	4.70	4.73	4.63	4.67	9363562
2011-07-01	4.69	4.81	4.67	4.80	3879867
2011-07-05	4.71	4.87	4.71	4.76	2683420
2011-07-06	4.80	4.80	4.66	4.71	4677500
2011-07-07	4.74	4.87	4.71	4.87	5532859
2011-07-08	4.76	4.84	4.71	4.79	4862870
2011-07-11	4.74	4.75	4.63	4.66	4310541
2011-07-12	4.66	4.66	4.55	4.57	4292619
2011-07-13	4.59	4.72	4.54	4.66	5185956
2011-07-14	4.65	4.70	4.53	4.56	5341168
2011-07-15	4.57	4.62	4.45	4.47	4687495
2011-07-18	4.43	4.49	4.35	4.47	4230622
2011-07-19	4.51	4.60	4.47	4.60	3260866
2011-07-20	4.54	4.63	4.52	4.57	2446001
2011-07-21	4.59	4.69	4.53	4.66	5169058
2011-07-22	4.68	5.17	4.61	5.10	12120693
2011-07-25	5.02	5.08	4.84	4.89	7221766
2011-07-26	4.91	4.98	4.87	4.89	2734852
2011-07-27	4.87	4.90	4.74	4.76	6307211
2011-07-28	4.76	4.79	4.68	4.70	2855803
2011-07-29	4.68	4.76	4.59	4.69	3331903
2011-08-01	4.74	4.78	4.54	4.56	4840779
2011-08-02	4.53	4.68	4.38	4.39	5633289
2011-08-03	4.42	4.45	4.22	4.43	7824206
2011-08-04	4.38	4.40	4.15	4.15	8751279
2011-08-05	4.20	4.31	3.96	4.12	8816399
2011-08-08	3.97	4.04	3.70	3.76	10448427
2011-08-09	3.82	3.94	3.67	3.94	7433574
2011-08-10	3.85	3.89	3.72	3.75	9787541
2011-08-11	3.79	4.14	3.78	4.03	13137386
2011-08-12	4.10	4.19	4.02	4.04	10513893
2011-08-15	4.03	4.15	4.02	4.15	10734683
2011-08-16	4.11	4.20	4.08	4.15	4997789
2011-08-17	4.15	4.18	4.10	4.11	5906996
2011-08-18	4.00	4.00	3.74	3.78	8151976
2011-08-19	3.70	3.84	3.70	3.75	6235993
2011-08-22	3.86	3.86	3.70	3.71	5147290
2011-08-23	3.74	3.92	3.71	3.91	4901097
2011-08-24	3.90	3.96	3.82	3.94	2642508
2011-08-25	3.96	4.00	3.83	3.83	5675486
2011-08-26	3.83	3.99	3.82	3.99	3610520
2011-08-29	4.05	4.22	4.00	4.22	3096806
2011-08-30	4.18	4.23	4.13	4.19	3105835
2011-08-31	4.22	4.28	4.17	4.18	4154472
2011-09-01	4.24	4.29	4.12	4.12	3970056
2011-09-02	4.04	4.07	3.93	3.94	2474192
2011-09-06	3.93	3.95	3.83	3.94	3649654
2011-09-07	3.99	4.15	3.99	4.13	2960911
2011-09-08	4.11	4.20	4.03	4.03	3224652
2011-09-09	3.99	4.08	3.91	3.92	4354397
2011-09-12	3.86	4.01	3.86	4.01	3154563
2011-09-13	4.03	4.10	3.96	4.08	2195522
2011-09-14	4.12	4.26	4.04	4.20	2632988
2011-09-15	4.27	4.34	4.24	4.31	2276902
2011-09-16	4.29	4.39	4.26	4.31	3866695
2011-09-19	4.26	4.36	4.21	4.36	3192797
2011-09-20	4.39	4.41	4.26	4.27	2726404
2011-09-21	4.26	4.37	4.19	4.19	4845849
2011-09-22	4.11	4.12	3.89	3.96	5958236
2011-09-23	3.92	4.10	3.89	4.00	3452527
2011-09-26	4.03	4.09	3.91	4.08	3574978
2011-09-27	4.14	4.31	4.09	4.20	9922642
2011-09-28	4.29	4.36	4.18	4.21	8012304
2011-09-29	4.29	4.36	4.10	4.25	5374912
2011-09-30	4.18	4.24	4.09	4.10	3747413
2011-10-03	4.10	4.13	3.89	3.94	4367181
2011-10-04	3.89	4.15	3.87	4.13	5058915
2011-10-05	4.15	4.36	4.05	4.33	5052744
2011-10-06	4.31	4.40	4.27	4.39	3418425
2011-10-07	4.40	4.51	4.32	4.42	3280706
2011-10-10	4.49	4.63	4.44	4.61	3046631
2011-10-11	4.58	4.62	4.52	4.59	2361572
2011-10-12	4.65	4.66	4.57	4.61	2926021
2011-10-13	4.58	4.67	4.57	4.63	2926964
2011-10-14	4.68	4.71	4.60	4.71	2568478
2011-10-17	4.68	4.72	4.55	4.60	3317756
2011-10-18	4.63	4.70	4.50	4.68	2954333
2011-10-19	4.68	4.72	4.42	4.44	4051968
2011-10-20	4.45	4.48	4.31	4.44	3978507
2011-10-21	4.53	4.94	4.52	4.79	16079293
2011-10-24	4.78	4.87	4.78	4.84	5063159
2011-10-25	4.77	4.87	4.70	4.81	4064009
2011-10-26	4.84	4.89	4.71	4.82	4641488
2011-10-27	4.87	4.93	4.79	4.91	5424548
2011-10-28	4.88	4.92	4.79	4.86	3220714
2011-10-31	4.80	4.87	4.74	4.78	3733668
2011-11-01	4.62	4.73	4.55	4.64	4696881
2011-11-02	4.68	4.78	4.59	4.70	5033466
2011-11-03	4.73	4.87	4.66	4.86	3419036
2011-11-04	4.83	4.88	4.75	4.86	3791487
2011-11-07	4.86	4.86	4.66	4.80	2377741
2011-11-08	4.84	4.85	4.71	4.83	3081440
2011-11-09	4.71	4.72	4.50	4.50	3410541
2011-11-10	4.58	4.59	4.47	4.50	2012568
2011-11-11	4.55	4.66	4.50	4.61	1594404
2011-11-14	4.59	4.62	4.52	4.53	2248664
2011-11-15	4.52	4.72	4.52	4.69	2303117
2011-11-16	4.63	4.66	4.51	4.52	5427921
2011-11-17	4.50	4.52	4.27	4.28	5031458
2011-11-18	4.26	4.30	4.19	4.22	3277239
2011-11-21	4.18	4.20	4.07	4.18	3353963
2011-11-22	4.15	4.22	4.07	4.13	2746903
2011-11-23	4.11	4.13	4.04	4.04	3882606
2011-11-25	4.00	4.07	3.97	3.97	770087
2011-11-28	4.10	4.20	4.07	4.12	4730289
2011-11-29	4.12	4.12	3.96	4.02	3419654
2011-11-30	4.09	4.34	4.07	4.34	7231283
2011-12-01	4.32	4.34	4.23	4.30	4596600
2011-12-02	4.35	4.41	4.30	4.31	3533521
2011-12-05	4.41	4.47	4.36	4.39	2833117
2011-12-06	4.40	4.44	4.33	4.35	3679492
2011-12-07	4.32	4.43	4.30	4.38	3405391
2011-12-08	4.33	4.37	4.09	4.14	3986476
2011-12-09	4.17	4.36	4.15	4.29	5120738
2011-12-12	4.26	4.43	4.23	4.41	6698446
2011-12-13	4.43	4.46	4.26	4.28	4004070
2011-12-14	4.25	4.29	4.22	4.25	4851845
2011-12-15	4.25	4.31	4.25	4.28	3876895
2011-12-16	4.29	4.34	4.21	4.21	6365778
2011-12-19	4.19	4.23	4.15	4.16	3795643
2011-12-20	4.23	4.34	4.23	4.27	4953529
2011-12-21	4.25	4.30	4.06	4.12	7142143
2011-12-22	4.12	4.26	4.11	4.23	4328433
2011-12-23	4.31	4.36	4.28	4.31	5273055
2011-12-27	4.29	4.40	4.29	4.31	5071178
2011-12-28	4.34	4.36	4.12	4.12	8083105
2011-12-29	4.12	4.18	4.10	4.15	6661692
2011-12-30	4.15	4.17	4.12	4.12	6756810
2012-01-03	4.20	4.30	4.20	4.24	6257525
2012-01-04	4.23	4.31	4.17	4.23	6340114
2012-01-05	4.21	4.28	4.18	4.23	7185647
2012-01-06	4.23	4.27	4.18	4.18	7013091
2012-01-09	4.19	4.33	4.19	4.23	6278757
2012-01-10	4.32	4.41	4.30	4.34	12031341
2012-01-11	4.35	4.52	4.34	4.51	8055979
2012-01-12	4.55	4.58	4.44	4.55	3062751
2012-01-13	4.52	4.59	4.49	4.52	3091617
2012-01-17	4.55	4.60	4.49	4.52	4390788
2012-01-18	4.54	4.68	4.50	4.68	5663561
2012-01-19	4.67	4.90	4.60	4.89	10471293
2012-01-20	4.81	4.98	4.74	4.89	8898132
2012-01-23	4.83	4.95	4.83	4.90	4210805
2012-01-24	4.86	4.96	4.81	4.95	4940085
2012-01-25	4.93	4.96	4.80	4.92	4509541
2012-01-26	4.92	5.03	4.91	4.97	4477776
2012-01-27	4.96	5.01	4.91	4.91	4735678
2012-01-30	4.87	4.95	4.85	4.92	4775018
2012-01-31	4.96	5.02	4.91	5.00	4208109
2012-02-01	5.03	5.18	5.00	5.16	6357032
2012-02-02	5.14	5.15	5.05	5.08	4152589
2012-02-03	5.11	5.25	5.11	5.19	5231230
2012-02-06	5.19	5.23	5.14	5.18	3357301
2012-02-07	5.16	5.18	5.04	5.07	5043629
2012-02-08	5.06	5.10	5.01	5.05	5955973
2012-02-09	5.08	5.19	5.04	5.18	7310119
2012-02-10	5.09	5.15	5.05	5.07	3746355
2012-02-13	5.09	5.12	5.03	5.08	4956713
2012-02-14	5.05	5.08	5.00	5.08	6244015
2012-02-15	5.08	5.12	5.01	5.03	4559024
2012-02-16	5.06	5.11	5.03	5.08	6524167
2012-02-17	5.08	5.11	5.00	5.04	4700963
2012-02-21	5.02	5.12	5.01	5.09	5085613
2012-02-22	5.07	5.11	5.03	5.06	3733772
2012-02-23	5.06	5.27	5.04	5.24	5831005
2012-02-24	5.27	5.36	5.20	5.22	4044466
2012-02-27	5.18	5.22	5.10	5.11	3393678
2012-02-28	5.11	5.17	5.09	5.16	6021986
2012-02-29	5.16	5.19	5.09	5.13	6863774
2012-03-01	5.14	5.31	5.11	5.22	6832603
2012-03-02	5.20	5.45	5.19	5.29	11720126
2012-03-05	5.26	5.27	5.06	5.08	8013568
2012-03-06	5.03	5.05	4.92	4.96	10847495
2012-03-07	4.96	5.02	4.91	5.00	6692233
2012-03-08	5.00	5.17	4.98	5.14	4901520
2012-03-09	5.16	5.26	5.16	5.22	2791676
2012-03-12	5.22	5.23	5.14	5.20	2086207
2012-03-13	5.23	5.34	5.20	5.34	3175095
2012-03-14	5.28	5.38	5.27	5.34	3049010
2012-03-15	5.32	5.42	5.32	5.40	2445985
2012-03-16	5.38	5.40	5.32	5.38	4235901
2012-03-19	5.36	5.42	5.32	5.35	2214732
2012-03-20	5.35	5.35	5.24	5.26	2313625
2012-03-21	5.25	5.30	5.19	5.22	2870298
2012-03-22	5.19	5.24	5.11	5.15	2831203
2012-03-23	5.19	5.19	5.10	5.12	3109932
2012-03-26	5.17	5.28	5.16	5.26	8362605
2012-03-27	5.23	5.30	5.18	5.25	6642382
2012-03-28	5.26	5.36	5.22	5.35	5638415
2012-03-29	5.30	5.31	5.19	5.30	4166080
2012-03-30	5.31	5.35	5.24	5.25	2796291
2012-04-02	5.24	5.33	5.19	5.31	3677475
2012-04-03	5.24	5.38	5.21	5.31	4336861
2012-04-04	5.26	5.27	5.11	5.16	2716244
2012-04-05	5.13	5.16	5.09	5.14	1908703
2012-04-09	5.18	5.23	5.06	5.14	5212900
2012-04-10	5.13	5.16	4.97	4.98	3020843
2012-04-11	5.03	5.09	4.99	5.06	2241259
2012-04-12	5.05	5.22	5.00	5.11	3321183
2012-04-13	5.08	5.10	4.98	4.98	3388987
2012-04-16	5.00	5.05	4.94	5.00	3137055
2012-04-17	5.04	5.20	5.03	5.15	5071717
2012-04-18	5.15	5.15	5.01	5.02	4095074
2012-04-19	5.01	5.08	4.92	4.95	3736967
2012-04-20	4.99	5.00	4.93	4.94	3410371
2012-04-23	4.89	4.91	4.78	4.85	4937973
2012-04-24	4.87	4.88	4.76	4.80	3996491
2012-04-25	4.83	4.88	4.79	4.87	2654119
2012-04-26	4.84	4.91	4.81	4.90	2663531
2012-04-27	4.90	4.95	4.84	4.89	2709711
2012-04-30	4.87	4.88	4.82	4.86	2194108
2012-05-01	4.87	4.96	4.81	4.92	2851734
2012-05-02	4.90	5.20	4.90	5.17	9182185
2012-05-03	5.15	5.16	5.00	5.00	3961112
2012-05-04	4.95	4.99	4.84	4.87	4323684
2012-05-07	4.85	4.88	4.83	4.84	5531534
2012-05-08	4.81	4.90	4.77	4.85	6026590
2012-05-09	4.80	4.89	4.79	4.84	5662492
2012-05-10	4.88	4.91	4.81	4.84	4721817
2012-05-11	4.82	4.91	4.80	4.83	4047260
2012-05-14	4.79	4.83	4.77	4.79	3936621
2012-05-15	4.87	5.03	4.84	4.90	5914485
2012-05-16	4.92	4.98	4.80	4.82	4482119
2012-05-17	4.81	4.87	4.76	4.76	5135477
2012-05-18	4.77	4.88	4.64	4.65	5572956
2012-05-21	4.65	4.87	4.62	4.82	5691849
2012-05-22	4.79	4.85	4.70	4.74	3951719
2012-05-23	4.69	4.74	4.61	4.71	4132828
2012-05-24	4.71	4.72	4.60	4.64	5347697
2012-05-25	4.66	4.72	4.65	4.67	2595623
2012-05-29	4.77	4.78	4.66	4.70	4141285
2012-05-30	4.64	4.68	4.59	4.63	5021248
2012-05-31	4.62	4.73	4.57	4.67	8154824
2012-06-01	4.57	4.58	4.46	4.47	6724694
2012-06-04	4.47	4.55	4.46	4.53	5423598
2012-06-05	4.50	4.70	4.50	4.66	7516474
2012-06-06	4.71	4.86	4.66	4.83	4865260
2012-06-07	4.84	4.97	4.84	4.89	8809535
2012-06-08	4.85	4.88	4.83	4.87	5368167
2012-06-11	4.89	4.90	4.67	4.68	3424663
2012-06-12	4.69	4.78	4.66	4.76	2706043
2012-06-13	4.74	4.77	4.65	4.68	2810111
2012-06-14	4.66	4.67	4.56	4.58	4424056
2012-06-15	4.58	4.68	4.55	4.66	5008182
2012-06-18	4.67	4.69	4.61	4.67	3610426
2012-06-19	4.68	4.80	4.67	4.76	2841263
2012-06-20	4.74	4.86	4.69	4.84	4713639
2012-06-21	4.81	4.82	4.56	4.58	4637455
2012-06-22	4.62	4.65	4.55	4.63	3400712
2012-06-25	4.58	4.60	4.50	4.54	3517178
2012-06-26	4.55	4.58	4.46	4.54	3690878
2012-06-27	4.54	4.57	4.49	4.55	2707408
2012-06-28	4.49	4.50	4.35	4.44	4114854
2012-06-29	4.54	4.57	4.47	4.51	5677795
2012-07-02	4.55	4.57	4.45	4.51	3977368
2012-07-03	4.53	4.75	4.47	4.73	3153144
2012-07-05	4.71	4.82	4.64	4.79	2425064
2012-07-06	4.76	4.77	4.58	4.63	2409168
2012-07-09	4.63	4.63	4.51	4.52	2325291
2012-07-10	4.55	4.63	4.47	4.52	3002261
2012-07-11	4.50	4.50	4.44	4.45	2546816
2012-07-12	4.41	4.42	4.35	4.38	3566724
2012-07-13	4.39	4.44	4.34	4.42	1864478
2012-07-16	4.39	4.41	4.30	4.34	2143582
2012-07-17	4.36	4.39	4.28	4.39	2098024
2012-07-18	4.37	4.61	4.36	4.55	3778575
2012-07-19	4.55	4.62	4.54	4.58	3026412
2012-07-20	4.58	4.63	4.50	4.51	3382418
2012-07-23	4.39	4.46	4.32	4.45	2018786
2012-07-24	4.44	4.52	4.34	4.41	3567573
2012-07-25	4.42	4.61	4.42	4.55	5648442
2012-07-26	4.63	4.71	4.54	4.62	4015363
2012-07-27	4.63	4.73	4.55	4.72	4047640
2012-07-30	4.73	4.81	4.65	4.67	2100773
2012-07-31	4.66	4.73	4.63	4.66	3184639
2012-08-01	4.68	4.71	4.54	4.59	3125590
2012-08-02	4.54	4.55	4.39	4.40	4115755
2012-08-03	4.49	4.66	4.43	4.63	5489606
2012-08-06	4.66	4.68	4.59	4.61	3299147
2012-08-07	4.79	5.03	4.76	4.90	11080941
2012-08-08	4.90	4.93	4.81	4.84	5097276
2012-08-09	4.85	4.89	4.82	4.83	3239788
2012-08-10	4.84	4.87	4.78	4.84	2347338
2012-08-13	4.83	4.86	4.76	4.80	2246332
2012-08-14	4.81	4.84	4.76	4.78	3430433
2012-08-15	4.78	4.84	4.76	4.78	3758634
2012-08-16	4.81	4.84	4.76	4.82	3396607
2012-08-17	4.85	4.96	4.79	4.95	3601727
2012-08-20	4.94	4.98	4.87	4.92	2378923
2012-08-21	4.92	4.97	4.90	4.95	3829340
2012-08-22	4.92	4.95	4.82	4.88	2849804
2012-08-23	4.86	4.92	4.83	4.86	2813558
2012-08-24	4.83	4.90	4.77	4.85	2143247
2012-08-27	4.85	4.90	4.79	4.82	3670277
2012-08-28	4.83	4.91	4.81	4.83	3818986
2012-08-29	4.83	4.91	4.79	4.91	2349521
2012-08-30	4.85	4.87	4.78	4.80	2474194
2012-08-31	4.86	4.91	4.78	4.90	3679466
2012-09-04	4.93	4.94	4.75	4.84	4370707
2012-09-05	4.84	4.87	4.79	4.82	2788365
2012-09-06	4.84	5.01	4.82	4.95	4347670
2012-09-07	4.96	4.96	4.88	4.90	3806022
2012-09-10	4.87	4.92	4.75	4.76	4402304
2012-09-11	4.76	4.82	4.72	4.73	4290789
2012-09-12	4.73	4.77	4.67	4.69	2746743
2012-09-13	4.67	4.71	4.62	4.69	5102297
2012-09-14	4.71	4.83	4.67	4.81	6853082
2012-09-17	4.84	4.85	4.71	4.73	4900337
2012-09-18	4.72	4.79	4.57	4.61	9571414
2012-09-19	4.62	4.65	4.52	4.54	9153371
2012-09-20	4.50	4.54	4.46	4.49	4355897
2012-09-21	4.47	4.62	4.47	4.52	12105510
2012-09-24	4.54	4.55	4.45	4.47	4317635
2012-09-25	4.50	4.55	4.47	4.50	9501730
2012-09-26	4.46	4.47	4.37	4.41	5756842
2012-09-27	4.41	4.50	4.37	4.45	5694981
2012-09-28	4.44	4.46	4.36	4.36	3850266
2012-10-01	4.38	4.40	4.33	4.36	4159169
2012-10-02	4.36	4.43	4.33	4.42	3147608
2012-10-03	4.42	4.43	4.35	4.39	4866187
2012-10-04	4.40	4.42	4.34	4.38	3350450
2012-10-05	4.39	4.46	4.39	4.44	4350280
2012-10-08	4.41	4.45	4.36	4.42	3259890
2012-10-09	4.39	4.41	4.33	4.34	5157423
2012-10-10	4.34	4.34	4.27	4.29	3573633
2012-10-11	4.35	4.39	4.29	4.38	4269682
2012-10-12	4.31	4.36	4.30	4.32	2515160
2012-10-15	4.32	4.39	4.30	4.37	3087525
2012-10-16	4.38	4.47	4.35	4.45	7942911
2012-10-17	4.44	4.61	4.40	4.57	4918450
2012-10-18	4.56	4.57	4.43	4.45	3571893
2012-10-19	4.31	4.42	4.31	4.34	7341251
2012-10-22	4.32	4.36	4.28	4.33	3439023
2012-10-23	4.28	4.30	4.23	4.28	3389174
2012-10-24	4.29	4.31	4.23	4.26	3189306
2012-10-25	4.29	4.32	4.21	4.22	3681263
2012-10-26	4.20	4.23	4.10	4.12	8028905
2012-10-31	4.11	4.21	4.08	4.20	5329879
2012-11-01	4.22	4.32	4.12	4.30	5084182
2012-11-02	4.29	4.33	4.18	4.18	5141446
2012-11-05	4.18	4.36	4.18	4.32	4664918
2012-11-06	4.36	4.46	4.34	4.43	5057945
2012-11-07	4.41	4.48	4.30	4.34	4672546
2012-11-08	4.34	4.39	4.34	4.34	2396153
2012-11-09	4.27	4.42	4.27	4.36	3189635
2012-11-12	4.36	4.39	4.30	4.31	2162351
2012-11-13	4.29	4.34	4.21	4.21	2223203
2012-11-14	4.24	4.31	4.06	4.07	4352716
2012-11-15	4.07	4.12	4.02	4.04	3986045
2012-11-16	4.03	4.07	3.98	4.03	3426108
2012-11-19	4.08	4.23	4.08	4.22	3171138
2012-11-20	4.19	4.21	4.13	4.17	2159198
2012-11-21	4.15	4.22	4.11	4.15	1439419
2012-11-23	4.20	4.26	4.18	4.24	911475
2012-11-26	4.21	4.25	4.17	4.20	1805832
2012-11-27	4.20	4.21	4.10	4.11	4220292
2012-11-28	4.11	4.23	4.07	4.19	3840536
2012-11-29	4.20	4.25	4.18	4.23	2030648
2012-11-30	4.24	4.29	4.19	4.22	3880003
2012-12-03	4.23	4.26	4.18	4.20	3671444
2012-12-04	4.20	4.27	4.18	4.22	3136960
2012-12-05	4.20	4.31	4.20	4.30	3139747
2012-12-06	4.28	4.36	4.20	4.34	4489375
2012-12-07	4.34	4.36	4.31	4.32	2049919
2012-12-10	4.26	4.33	4.20	4.25	2498157
2012-12-11	4.25	4.63	4.23	4.43	10462187
2012-12-12	4.47	4.50	4.37	4.44	4190340
2012-12-13	4.42	4.47	4.36	4.42	6318355
2012-12-14	4.40	4.51	4.37	4.43	4769074
2012-12-17	4.43	4.47	4.40	4.46	4872012
2012-12-18	4.46	4.51	4.39	4.49	14144660
2012-12-19	4.47	4.52	4.41	4.44	13059086
2012-12-20	4.47	4.61	4.38	4.59	13033327
2012-12-21	4.47	4.61	4.44	4.54	20241731
2012-12-24	4.56	4.63	4.47	4.52	2783702
2012-12-26	4.50	4.58	4.47	4.49	4266611
2012-12-27	4.44	4.52	4.44	4.49	3274146
2012-12-28	4.42	4.49	4.40	4.41	2638915
2012-12-31	4.40	4.53	4.39	4.52	3668781
2013-01-02	4.57	4.66	4.53	4.64	4230244
2013-01-03	4.63	4.71	4.59	4.60	2307798
2013-01-04	4.64	4.68	4.63	4.65	2029802
2013-01-07	4.60	4.66	4.57	4.65	2121181
2013-01-08	4.60	4.62	4.55	4.56	1787070
2013-01-09	4.59	4.59	4.53	4.58	1742634
2013-01-10	4.66	4.68	4.58	4.63	2321657
2013-01-11	4.63	4.76	4.62	4.70	2743660
2013-01-14	4.70	4.70	4.62	4.66	1660114
2013-01-15	4.61	4.71	4.60	4.70	1669524
2013-01-16	4.66	4.91	4.66	4.84	5439921
2013-01-17	4.83	4.85	4.76	4.83	3683407
2013-01-18	4.84	4.85	4.76	4.84	3612720
2013-01-22	4.82	4.87	4.80	4.86	5928948
2013-01-23	4.82	4.86	4.79	4.83	2324252
2013-01-24	4.84	4.99	4.78	4.89	6380528
2013-01-25	4.44	4.69	4.41	4.68	18317975
2013-01-28	4.66	4.69	4.51	4.53	10496696
2013-01-29	4.49	4.52	4.43	4.51	5359569
2013-01-30	4.47	4.55	4.47	4.50	3505501
2013-01-31	4.51	4.56	4.49	4.52	4403498
2013-02-01	4.52	4.63	4.51	4.60	6236107
2013-02-04	4.52	4.61	4.52	4.60	4355396
2013-02-05	4.61	4.75	4.60	4.73	4469252
2013-02-06	4.72	4.80	4.70	4.79	6228953
2013-02-07	4.81	4.88	4.77	4.80	10134552
2013-02-08	4.83	4.87	4.79	4.79	3086066
2013-02-11	4.76	4.88	4.74	4.84	11116802
2013-02-12	4.79	4.88	4.73	4.82	6868439
2013-02-13	4.87	4.88	4.75	4.80	4054659
2013-02-14	4.80	4.84	4.74	4.80	3635275
2013-02-15	4.79	4.86	4.76	4.86	3140742
2013-02-19	4.86	4.86	4.79	4.82	3747499
2013-02-20	4.80	4.82	4.78	4.80	4373558
2013-02-21	4.76	4.80	4.75	4.79	4726694
2013-02-22	4.79	4.83	4.77	4.79	5559820
2013-02-25	4.79	4.82	4.71	4.80	8130531
2013-02-26	4.80	4.82	4.73	4.80	6502077
2013-02-27	4.79	4.82	4.78	4.81	4085738
2013-02-28	4.80	4.84	4.79	4.84	6657618
2013-03-01	4.84	4.84	4.78	4.82	4927619
2013-03-04	4.79	4.87	4.76	4.84	4369564
2013-03-05	4.86	4.94	4.81	4.92	3558556
2013-03-06	4.90	4.93	4.83	4.87	2549508
2013-03-07	4.85	4.95	4.84	4.93	2863699
2013-03-08	4.95	4.97	4.94	4.95	2988413
2013-03-11	4.93	5.05	4.88	5.04	4733454
2013-03-12	5.05	5.06	4.97	4.97	4041958
2013-03-13	4.97	5.01	4.95	4.98	1336743
2013-03-14	5.00	5.02	4.98	5.01	1484225
2013-03-15	5.00	5.01	4.95	4.96	3124395
2013-03-18	4.92	4.99	4.91	4.93	3551364
2013-03-19	4.96	5.02	4.96	5.00	2844593
2013-03-20	5.01	5.04	4.98	5.01	2677516
2013-03-21	4.95	4.98	4.86	4.88	4763683
2013-03-22	4.89	4.93	4.87	4.88	6498617
2013-03-25	4.90	4.92	4.82	4.90	4684150
2013-03-26	4.91	4.91	4.85	4.87	6624256
2013-03-27	4.84	4.98	4.82	4.94	4261962
2013-03-28	4.92	4.94	4.87	4.92	4012049
2013-04-01	4.92	4.96	4.82	4.83	4670922
2013-04-02	4.85	4.92	4.84	4.85	5111686
2013-04-03	4.86	4.92	4.82	4.84	5964255
2013-04-04	4.84	4.91	4.83	4.89	4495292
2013-04-05	4.82	4.88	4.80	4.84	3578374
2013-04-08	4.92	4.99	4.90	4.93	6535629
2013-04-09	4.92	5.00	4.92	4.97	2199401
2013-04-10	4.95	5.06	4.93	5.06	2196142
2013-04-11	5.06	5.06	4.98	5.03	1554862
2013-04-12	5.01	5.03	4.96	4.99	2163552
2013-04-15	4.95	4.98	4.87	4.87	4540425
2013-04-16	4.91	5.05	4.90	5.01	3072502
2013-04-17	5.06	5.06	4.85	4.89	6297152
2013-04-18	4.87	4.91	4.81	4.84	5397137
2013-04-19	4.88	4.92	4.84	4.87	2918771
2013-04-22	4.87	4.88	4.82	4.87	3683055
2013-04-23	4.90	5.00	4.88	4.96	2433715
2013-04-24	4.98	5.02	4.91	4.99	3524294
2013-04-25	5.02	5.09	5.01	5.06	2350921
2013-04-26	5.03	5.05	4.98	5.00	1689048
2013-04-29	5.02	5.09	5.01	5.08	2537821
2013-04-30	5.06	5.20	5.06	5.20	6112018
2013-05-01	5.09	5.12	4.98	4.98	7379607
2013-05-02	4.98	5.04	4.96	4.97	4958617
2013-05-03	4.92	5.06	4.92	5.05	7428140
2013-05-06	5.02	5.20	4.99	5.19	5643398
2013-05-07	5.22	5.24	5.16	5.22	2431492
2013-05-08	5.22	5.26	5.14	5.24	2822134
2013-05-09	5.22	5.24	5.16	5.20	5407433
2013-05-10	5.20	5.31	5.19	5.23	3852388
2013-05-13	5.24	5.24	5.13	5.17	7457048
2013-05-14	5.19	5.26	5.16	5.22	9621009
2013-05-15	5.23	5.31	5.22	5.30	5197717
2013-05-16	5.31	5.37	5.24	5.25	5076585
2013-05-17	5.30	5.37	5.28	5.37	3890860
2013-05-20	5.33	5.41	5.33	5.37	3337465
2013-05-21	5.37	5.48	5.34	5.48	6432594
2013-05-22	5.48	5.52	5.32	5.35	4372449
2013-05-23	5.12	5.37	5.10	5.32	5668438
2013-05-24	5.29	5.41	5.26	5.38	3058491
2013-05-28	5.27	5.39	5.22	5.32	6021520
2013-05-29	5.31	5.36	5.27	5.32	4374782
2013-05-30	5.35	5.42	5.30	5.40	6837991
2013-05-31	5.40	5.50	5.38	5.43	5722378
2013-06-03	5.46	5.48	5.39	5.46	4115775
2013-06-04	5.44	5.61	5.43	5.54	7119220
2013-06-05	5.51	5.56	5.46	5.46	5805537
2013-06-06	5.46	5.64	5.46	5.57	6874252
2013-06-07	5.58	5.76	5.58	5.74	6554787
2013-06-10	5.73	5.75	5.65	5.71	6035461
2013-06-11	5.62	5.70	5.62	5.66	3706487
2013-06-12	5.68	5.73	5.54	5.56	4561448
2013-06-13	5.56	5.63	5.51	5.63	2982821
2013-06-14	5.64	5.67	5.54	5.56	3869591
2013-06-17	5.59	5.64	5.49	5.55	4574474
2013-06-18	5.54	5.59	5.52	5.56	4852268
2013-06-19	5.51	5.59	5.47	5.51	4514962
2013-06-20	5.40	5.51	5.40	5.42	5424606
2013-06-21	5.45	5.48	5.36	5.42	5287806
2013-06-24	5.34	5.38	5.30	5.32	3642010
2013-06-25	5.35	5.43	5.31	5.39	4157973
2013-06-26	5.42	5.46	5.39	5.43	2096291
2013-06-27	5.46	5.66	5.45	5.61	8329053
2013-06-28	5.59	5.67	5.51	5.63	5207788
2013-07-01	5.64	5.70	5.64	5.68	4645787
2013-07-02	5.65	5.70	5.59	5.62	3500378
2013-07-03	5.62	5.67	5.57	5.64	1061353
2013-07-05	5.61	5.70	5.59	5.66	2296023
2013-07-08	5.59	5.66	5.56	5.59	3698009
2013-07-09	5.64	5.68	5.59	5.67	3971766
2013-07-10	5.67	5.74	5.66	5.72	3542888
2013-07-11	5.75	5.78	5.69	5.72	3377232
2013-07-12	5.71	5.78	5.71	5.76	3016383
2013-07-15	5.75	5.82	5.73	5.78	3920665
2013-07-16	5.80	5.84	5.77	5.78	4041205
2013-07-17	5.80	5.84	5.78	5.81	4468966
2013-07-18	5.79	5.83	5.72	5.80	3469183
2013-07-19	5.80	5.83	5.75	5.83	3171057
2013-07-22	5.80	5.88	5.80	5.86	3584222
2013-07-23	5.88	5.95	5.86	5.91	3473900
2013-07-24	5.88	5.96	5.88	5.91	2395833
2013-07-25	5.88	5.96	5.88	5.92	6189129
2013-07-26	6.04	6.26	5.98	6.12	7848290
2013-07-29	6.08	6.20	6.08	6.18	3776867
2013-07-30	6.06	6.30	6.06	6.26	4330345
2013-07-31	6.29	6.36	6.25	6.30	5923764
2013-08-01	6.38	6.50	6.34	6.48	5545890
2013-08-02	6.44	6.45	6.36	6.40	5197417
2013-08-05	6.37	6.46	6.36	6.44	4045311
2013-08-06	6.40	6.53	6.40	6.52	5149635
2013-08-07	6.47	6.60	6.47	6.54	5656613
2013-08-08	6.55	6.68	6.55	6.59	3824948
2013-08-09	6.98	6.98	6.54	6.60	2869472
2013-08-12	6.55	6.60	6.52	6.55	2967306
2013-08-13	6.60	6.68	6.53	6.66	4372400
2013-08-14	6.66	6.69	6.62	6.65	3854099
2013-08-15	6.58	6.64	6.50	6.50	3465853
2013-08-16	6.51	6.62	6.44	6.57	4183485
2013-08-19	6.56	6.59	6.52	6.55	7614959
2013-08-20	6.54	6.60	6.54	6.55	3976835
2013-08-21	6.57	6.60	6.49	6.55	5554852
2013-08-22	6.58	6.68	6.56	6.66	3082962
2013-08-23	6.68	6.70	6.47	6.50	10438020
2013-08-26	6.47	6.52	6.39	6.44	6933884
2013-08-27	6.32	6.47	6.31	6.38	7128040
2013-08-28	6.36	6.52	6.36	6.47	7447090
2013-08-29	6.45	6.64	6.45	6.57	7084628
2013-08-30	6.60	6.61	6.47	6.53	4976122
2013-09-03	6.55	6.62	6.50	6.50	3974913
2013-09-04	6.50	6.65	6.50	6.62	17179456
2013-09-05	6.66	6.69	6.60	6.68	5298115
2013-09-06	6.69	6.72	6.61	6.71	2980039
2013-09-09	6.72	6.87	6.71	6.87	8798342
2013-09-10	6.91	7.06	6.90	6.91	7200516
2013-09-11	6.87	6.92	6.80	6.91	5354323
2013-09-12	6.90	6.90	6.79	6.80	2889187
2013-09-13	6.80	6.86	6.79	6.84	2286758
2013-09-16	6.89	6.90	6.75	6.75	4576170
2013-09-17	6.78	6.79	6.68	6.68	11028146
2013-09-18	6.66	6.82	6.60	6.76	8241651
2013-09-19	6.77	6.82	6.71	6.79	8692098
2013-09-20	6.79	6.83	6.71	6.74	5846317
2013-09-23	6.71	6.75	6.59	6.69	3693664
2013-09-24	6.72	6.75	6.65	6.67	2653658
2013-09-25	6.67	6.76	6.64	6.74	3701063
2013-09-26	6.73	6.76	6.65	6.65	3383309
2013-09-27	6.61	6.71	6.58	6.65	4018142
2013-09-30	6.62	6.66	6.58	6.61	4494734
2013-10-01	6.58	6.70	6.58	6.69	2967632
2013-10-02	6.63	6.73	6.63	6.73	3321620
2013-10-03	6.69	6.74	6.63	6.70	3422466
2013-10-04	6.69	6.73	6.66	6.67	1772992
2013-10-07	6.60	6.65	6.60	6.60	1770719
2013-10-08	6.60	6.64	6.46	6.47	2479926
2013-10-09	6.45	6.50	6.32	6.39	3097483
2013-10-10	6.46	6.51	6.39	6.45	3360808
2013-10-11	6.43	6.57	6.42	6.54	3656157
2013-10-14	6.50	6.62	6.46	6.58	3115306
2013-10-15	6.56	6.66	6.51	6.59	4967331
2013-10-16	6.65	6.68	6.59	6.68	3918010
2013-10-17	6.63	6.76	6.63	6.71	2423491
2013-10-18	6.71	6.74	6.67	6.70	3193718
2013-10-21	6.67	6.74	6.66	6.71	2148413
2013-10-22	6.71	6.77	6.69	6.73	1943600
2013-10-23	6.73	6.76	6.63	6.66	2387066
2013-10-24	6.66	6.70	6.60	6.66	2912121
2013-10-25	6.65	6.66	6.42	6.46	6097257
2013-10-28	6.42	6.57	6.42	6.53	3309650
2013-10-29	6.51	6.53	6.36	6.44	9017422
2013-10-30	6.13	6.16	5.64	5.72	17212439
2013-10-31	5.71	5.78	5.69	5.74	6676981
2013-11-01	5.72	5.78	5.70	5.76	5661303
2013-11-04	5.77	5.82	5.70	5.77	4472534
2013-11-05	5.74	5.80	5.67	5.68	13226772
2013-11-06	5.69	5.75	5.67	5.67	4347979
2013-11-07	5.70	5.72	5.59	5.65	5981155
2013-11-08	5.66	5.67	5.57	5.60	2470323
2013-11-11	5.60	5.62	5.55	5.57	3043578
2013-11-12	5.54	5.57	5.47	5.48	8910002
2013-11-13	5.46	5.58	5.40	5.54	9283321
2013-11-14	5.53	5.55	5.46	5.50	3627036
2013-11-15	5.53	5.63	5.49	5.63	6238921
2013-11-18	5.63	5.67	5.60	5.63	7648172
2013-11-19	5.62	5.64	5.45	5.47	8569096
2013-11-20	5.52	5.52	5.41	5.43	4709216
2013-11-21	5.46	5.51	5.43	5.48	4104836
2013-11-22	5.46	5.53	5.39	5.44	6195921
2013-11-25	5.42	5.52	5.41	5.46	4512959
2013-11-26	5.47	5.50	5.41	5.46	5092423
2013-11-27	5.46	5.51	5.45	5.50	3677588
2013-11-29	5.49	5.55	5.48	5.51	1510176
2013-12-02	5.53	5.53	5.40	5.40	4552483
2013-12-03	5.41	5.44	5.35	5.42	9289729
2013-12-04	5.24	5.40	5.23	5.33	5875135
2013-12-05	5.32	5.38	5.30	5.32	3219178
2013-12-06	5.33	5.46	5.30	5.44	3575765
2013-12-09	5.46	5.49	5.32	5.32	3906730
2013-12-10	5.31	5.35	5.26	5.27	4003978
2013-12-11	5.29	5.30	5.17	5.19	5267353
2013-12-12	5.20	5.24	5.17	5.20	3916324
2013-12-13	5.10	5.24	5.10	5.20	2427111
2013-12-16	5.24	5.41	5.22	5.36	6593928
2013-12-17	5.35	5.46	5.33	5.44	5286577
2013-12-18	5.38	5.41	5.24	5.30	7475981
2013-12-19	5.30	5.38	5.23	5.37	4700823
2013-12-20	5.38	5.54	5.37	5.48	8630475
2013-12-23	5.51	5.59	5.48	5.56	4671374
2013-12-24	5.56	5.64	5.54	5.61	1487965
2013-12-26	5.60	5.63	5.52	5.59	2610009
2013-12-27	5.58	5.64	5.56	5.61	2383006
2013-12-30	5.64	5.67	5.60	5.64	1956952
2013-12-31	5.67	5.67	5.62	5.65	1875326
2014-01-02	5.62	5.65	5.55	5.61	5093318
2014-01-03	5.62	5.64	5.56	5.61	7900335
2014-01-06	5.64	5.67	5.56	5.60	3621749
2014-01-07	5.61	5.63	5.55	5.59	4540079
2014-01-08	5.59	5.63	5.56	5.58	1825326
2014-01-09	5.62	5.67	5.53	5.62	5781064
2014-01-10	5.64	5.65	5.54	5.56	4282152
2014-01-13	5.56	5.59	5.50	5.54	6307434
2014-01-14	5.65	5.70	5.56	5.64	4871495
2014-01-15	5.64	5.71	5.60	5.71	8176375
2014-01-16	5.72	5.74	5.66	5.70	4539351
2014-01-17	5.72	5.74	5.59	5.62	5110009
2014-01-21	5.68	5.68	5.56	5.59	3791931
2014-01-22	5.56	5.62	5.54	5.59	8516863
2014-01-23	5.54	5.62	5.51	5.55	9692323
2014-01-24	5.54	5.60	5.44	5.46	11985648
2014-01-27	5.44	5.48	5.39	5.46	5361717
2014-01-28	5.45	5.57	5.42	5.57	5622244
2014-01-29	5.55	5.65	5.48	5.60	8588256
2014-01-30	6.04	6.19	5.84	6.02	26030330
2014-01-31	5.99	6.04	5.90	5.93	8153542
2014-02-03	5.98	6.05	5.82	5.90	9032064
2014-02-04	5.94	5.96	5.86	5.92	4718162
2014-02-05	5.93	5.98	5.90	5.96	12812456
2014-02-06	5.96	6.09	5.95	6.06	3791326
2014-02-07	6.07	6.20	6.07	6.18	6062962
2014-02-10	6.15	6.24	6.13	6.23	4186131
2014-02-11	6.21	6.36	6.19	6.36	5228774
2014-02-12	6.35	6.47	6.33	6.37	6972667
2014-02-13	6.36	6.47	6.34	6.47	6541210
2014-02-14	6.44	6.63	6.41	6.61	7991920
2014-02-18	6.61	6.63	6.55	6.62	4218301
2014-02-19	6.57	6.68	6.56	6.61	5388984
2014-02-20	6.59	6.70	6.56	6.68	2721054
2014-02-21	6.72	6.72	6.66	6.68	3122849
2014-02-24	6.89	6.94	6.84	6.85	5753420
2014-02-25	6.89	6.89	6.70	6.76	4760371
2014-02-26	6.74	6.88	6.70	6.74	6934131
2014-02-27	6.70	6.72	6.54	6.59	3024117
2014-02-28	6.56	6.61	6.47	6.51	7798177
2014-03-03	6.44	6.52	6.39	6.52	4812540
2014-03-04	6.55	6.73	6.55	6.71	6470085
2014-03-05	6.71	6.80	6.70	6.73	4655545
2014-03-06	6.74	6.76	6.64	6.66	3711508
2014-03-07	6.71	6.74	6.60	6.62	3880695
2014-03-10	6.55	6.63	6.50	6.57	3855863
2014-03-11	6.62	6.63	6.50	6.52	4520075
2014-03-12	6.47	6.66	6.44	6.66	3653567
2014-03-13	6.69	6.72	6.56	6.57	4568663
2014-03-14	6.54	6.71	6.53	6.63	4450947
2014-03-17	6.66	6.76	6.64	6.74	3320248
2014-03-18	6.76	6.90	6.74	6.85	5181850
2014-03-19	6.82	6.89	6.80	6.82	3663954
2014-03-20	6.80	6.88	6.80	6.84	3693699
2014-03-21	6.87	6.90	6.82	6.85	3445000
2014-03-24	6.86	6.87	6.76	6.82	4284692
2014-03-25	6.82	6.90	6.75	6.76	3509662
2014-03-26	6.82	6.87	6.66	6.66	3630658
2014-03-27	6.66	6.74	6.59	6.61	4334535
2014-03-28	6.61	6.67	6.55	6.61	3587124
2014-03-31	6.61	6.76	6.57	6.72	4219022
2014-04-01	6.73	6.82	6.68	6.76	9642987
2014-04-02	6.75	6.84	6.74	6.79	7646221
2014-04-03	6.80	6.95	6.79	6.85	9140511
2014-04-04	6.88	6.95	6.73	6.74	5940413
2014-04-07	6.71	6.73	6.48	6.55	5709423
2014-04-08	6.58	6.69	6.52	6.68	4407441
2014-04-09	6.68	6.84	6.68	6.82	4197654
2014-04-10	6.81	6.88	6.71	6.71	4237936
2014-04-11	6.67	6.74	6.58	6.60	2854164
2014-04-14	6.63	6.71	6.57	6.66	4271501
2014-04-15	6.66	6.72	6.56	6.68	3364226
2014-04-16	6.71	6.82	6.69	6.80	4945451
2014-04-17	6.79	6.93	6.76	6.85	5564420
2014-04-21	6.87	6.87	6.71	6.83	4160348
2014-04-22	6.86	6.92	6.82	6.87	4204914
2014-04-23	6.89	7.00	6.88	6.94	5196592
2014-04-24	6.98	7.00	6.76	6.88	5526751
2014-04-25	6.87	6.88	6.78	6.78	2574626
2014-04-28	6.78	6.82	6.54	6.55	8550273
2014-04-29	6.55	6.61	6.44	6.50	6533615
2014-04-30	6.47	6.58	6.42	6.53	13864768
2014-05-01	6.77	6.77	6.53	6.71	11589050
2014-05-02	6.59	6.90	6.59	6.81	7612061
2014-05-05	6.77	6.92	6.70	6.91	20827834
2014-05-06	6.89	6.98	6.84	6.88	8382909
2014-05-07	6.87	6.90	6.78	6.86	7076344
2014-05-08	6.95	7.08	6.91	6.95	8491366
2014-05-09	6.83	6.99	6.76	6.92	4849350
2014-05-12	6.85	7.02	6.84	7.00	5541722
2014-05-13	7.09	7.10	6.92	6.97	3781723
2014-05-14	6.98	7.02	6.94	6.95	3282219
2014-05-15	6.98	7.00	6.78	6.82	4645965
2014-05-16	6.76	6.93	6.76	6.91	3006699
2014-05-19	6.82	7.06	6.82	7.00	3191430
2014-05-20	6.95	6.96	6.86	6.88	3075493
2014-05-21	6.91	7.03	6.83	6.98	5434044
2014-05-22	7.06	7.32	7.06	7.30	10683045
2014-05-23	7.33	7.46	7.27	7.41	11492439
2014-05-27	7.41	7.41	7.30	7.32	5883506
2014-05-28	7.31	7.35	7.22	7.34	5370610
2014-05-29	7.35	7.43	7.34	7.41	8285885
2014-05-30	7.43	7.43	7.33	7.40	7328624
2014-06-02	7.43	7.48	7.36	7.48	5277132
2014-06-03	7.48	7.56	7.45	7.54	4343608
2014-06-04	7.55	7.80	7.52	7.78	9431308
2014-06-05	7.83	7.90	7.78	7.88	5170474
2014-06-06	7.93	8.05	7.88	7.99	9801883
2014-06-09	7.94	8.15	7.94	8.13	5831861
2014-06-10	8.10	8.32	8.09	8.23	6659226
2014-06-11	8.11	8.28	8.12	8.26	4215167
2014-06-12	8.18	8.31	8.16	8.23	6471232
2014-06-13	8.20	8.34	8.20	8.23	4087474
2014-06-16	8.20	8.24	8.11	8.18	4715512
2014-06-17	8.20	8.22	8.08	8.12	6720404
2014-06-18	7.86	8.13	7.85	8.13	5556330
2014-06-19	8.07	8.18	8.03	8.18	3104807
2014-06-20	8.18	8.19	8.07	8.08	4047636
2014-06-23	8.11	8.11	8.03	8.06	2685217
2014-06-24	8.03	8.10	7.97	7.99	3504290
2014-06-25	7.97	8.07	7.90	8.05	2538942
2014-06-26	8.04	8.10	8.04	8.08	2006247
2014-06-27	8.06	8.15	8.05	8.15	2628544
2014-06-30	8.00	8.14	8.00	8.05	3064935
2014-07-01	8.14	8.36	8.12	8.17	4505138
2014-07-02	8.15	8.22	8.12	8.14	3910974
2014-07-03	8.18	8.25	8.16	8.20	1900730
2014-07-07	8.15	8.18	8.00	8.01	4499751
2014-07-08	8.02	8.03	7.81	7.95	4430682
2014-07-09	7.97	8.02	7.90	7.99	1834582
2014-07-10	7.86	7.98	7.83	7.94	2368554
2014-07-11	7.83	7.98	7.80	7.97	1740660
2014-07-14	8.00	8.05	7.93	7.94	3645771
2014-07-15	7.95	7.99	7.83	7.86	3196277
2014-07-16	7.91	7.93	7.81	7.82	3343565
2014-07-17	7.84	7.93	7.81	7.86	6322874
2014-07-18	7.88	8.03	7.88	7.97	5310103
2014-07-21	7.99	8.00	7.80	7.93	3944132
2014-07-22	7.99	8.14	7.97	8.08	10454007
2014-07-23	8.12	8.21	7.99	8.20	4483766
2014-07-24	8.30	8.30	8.17	8.18	5146882
2014-07-25	8.09	8.09	7.73	7.88	4806087
2014-07-28	7.86	7.95	7.84	7.90	3880253
2014-07-29	7.88	7.92	7.82	7.83	3653576
2014-07-30	7.83	7.86	7.64	7.67	4386826
2014-07-31	7.62	7.62	7.46	7.56	4613618
2014-08-01	7.48	7.61	7.48	7.49	3636798
2014-08-04	7.54	7.64	7.49	7.64	3949157
2014-08-05	7.57	7.58	7.48	7.51	2637199
2014-08-06	7.64	7.72	7.60	7.64	4138074
2014-08-07	7.70	7.74	7.53	7.58	3867718
2014-08-08	7.59	7.70	7.54	7.68	2728815
2014-08-11	7.74	7.85	7.68	7.76	2673423
2014-08-12	7.75	7.78	7.63	7.64	2678428
2014-08-13	7.70	7.73	7.63	7.73	2957668
2014-08-14	7.71	7.77	7.68	7.69	1895532
2014-08-15	7.73	7.75	7.62	7.70	2422298
2014-08-18	7.73	7.80	7.68	7.77	1440858
2014-08-19	7.75	7.90	7.75	7.87	2929816
2014-08-20	7.88	7.94	7.81	7.91	2355077
2014-08-21	7.91	8.03	7.91	7.98	2720665
2014-08-22	7.99	7.99	7.83	7.88	2405435
2014-08-25	7.92	7.97	7.85	7.88	3235779
2014-08-26	7.88	8.02	7.84	8.00	5759661
2014-08-27	8.04	8.10	7.97	7.99	5010201
2014-08-28	7.97	7.98	7.83	7.98	2309077
2014-08-29	7.98	8.10	7.98	8.03	2466211
2014-09-02	8.05	8.13	7.98	8.07	3471817
2014-09-03	8.37	8.61	8.31	8.38	13879575
2014-09-04	8.35	8.37	8.13	8.15	5389072
2014-09-05	8.12	8.16	7.97	8.02	5609829
2014-09-08	8.02	8.15	7.99	8.13	3777697
2014-09-09	8.10	8.14	8.07	8.10	3324626
2014-09-10	8.07	8.12	8.01	8.04	3402615
2014-09-11	8.07	8.13	8.02	8.05	3217501
2014-09-12	8.04	8.07	7.99	8.02	3667788
2014-09-15	7.99	8.01	7.88	7.91	2882103
2014-09-16	7.89	7.96	7.86	7.92	2951053
2014-09-17	7.87	7.96	7.84	7.88	4723351
2014-09-18	7.91	8.02	7.91	7.95	4327555
2014-09-19	7.97	8.01	7.83	7.89	5075141
2014-09-22	7.83	7.88	7.75	7.77	3746305
2014-09-23	7.75	7.89	7.72	7.85	3222361
2014-09-24	7.86	7.92	7.83	7.86	2636286
2014-09-25	7.88	7.88	7.58	7.64	5120723
2014-09-26	7.64	7.72	7.62	7.64	3254372
2014-09-29	7.59	7.63	7.51	7.53	4438986
2014-09-30	7.52	7.56	7.48	7.51	4135826
2014-10-01	7.49	7.50	7.24	7.27	6879975
2014-10-02	7.26	7.32	7.11	7.27	3518302
2014-10-03	7.28	7.46	7.26	7.43	9881398
2014-10-06	7.44	7.60	7.42	7.49	5073758
2014-10-07	7.47	7.48	7.32	7.35	7425790
2014-10-08	7.37	7.51	7.21	7.48	9895425
2014-10-09	7.48	7.55	7.31	7.35	5423958
2014-10-10	7.20	7.27	6.59	6.59	8036430
2014-10-13	6.52	6.56	6.28	6.36	6042266
2014-10-14	6.39	6.58	6.32	6.40	6148721
2014-10-15	6.39	6.42	6.15	6.37	6738635
2014-10-16	6.25	6.59	6.21	6.44	6274519
2014-10-17	6.53	6.68	6.42	6.47	3770302
2014-10-20	6.43	6.53	6.41	6.51	3494940
2014-10-21	6.55	6.79	6.55	6.68	4233165
2014-10-22	6.71	6.78	6.58	6.60	4201639
2014-10-23	6.67	6.71	6.60	6.70	4363016
2014-10-24	6.73	6.81	6.68	6.79	2578867
2014-10-27	6.77	6.79	6.68	6.74	3154257
2014-10-28	6.78	7.14	6.78	7.12	4278684
2014-10-29	7.08	7.24	7.08	7.15	6074528
2014-10-30	7.20	7.69	7.18	7.46	7448440
2014-10-31	7.80	7.91	7.70	7.80	10426959
2014-11-03	7.78	7.94	7.75	7.84	4063991
2014-11-04	7.83	7.92	7.78	7.85	4022991
2014-11-05	7.94	7.96	7.80	7.92	4609838
2014-11-06	7.89	7.98	7.83	7.91	3454991
2014-11-07	7.90	7.95	7.83	7.90	3041767
2014-11-10	7.92	8.06	7.80	7.81	6726415
2014-11-11	7.81	7.96	7.81	7.94	3196720
2014-11-12	7.91	8.05	7.85	8.02	5323300
2014-11-13	8.01	8.09	7.99	8.03	1613898
2014-11-14	8.05	8.09	7.95	8.07	4799219
2014-11-17	8.07	8.10	7.98	7.99	2314108
2014-11-18	7.99	8.14	7.98	8.06	6286725
2014-11-19	8.06	8.07	7.94	7.99	3056329
2014-11-20	7.95	8.09	7.94	8.02	4136738
2014-11-21	8.08	8.13	8.04	8.07	6164643
2014-11-24	8.11	8.17	8.04	8.15	3170670
2014-11-25	8.15	8.18	8.05	8.07	5390298
2014-11-26	8.09	8.10	8.05	8.07	2275245
2014-11-28	8.05	8.08	8.02	8.07	1728111
2014-12-01	8.02	8.16	8.00	8.08	3549680
2014-12-02	8.10	8.18	8.07	8.07	3552913
2014-12-03	8.05	8.18	8.05	8.18	6692280
2014-12-04	8.19	8.23	8.14	8.20	6634146
2014-12-05	8.20	8.23	8.18	8.21	4511431
2014-12-08	8.23	8.27	7.97	7.99	4115682
2014-12-09	7.89	8.08	7.80	8.07	8161030
2014-12-10	8.05	8.10	7.91	7.93	3880164
2014-12-11	7.98	8.04	7.85	7.89	4514559
2014-12-12	7.83	7.96	7.72	7.72	3385526
2014-12-15	7.79	7.89	7.78	7.84	5252404
2014-12-16	7.80	8.05	7.77	7.83	5472614
2014-12-17	7.84	7.90	7.66	7.77	9683246
2014-12-18	7.92	7.97	7.84	7.97	6648854
2014-12-19	7.99	8.06	7.94	8.01	3471460
2014-12-22	8.01	8.14	8.01	8.10	4911718
2014-12-23	8.13	8.13	8.05	8.10	6913356
2014-12-24	8.10	8.27	8.10	8.18	5750741
2014-12-26	8.21	8.27	8.19	8.23	3991023
2014-12-29	8.17	8.27	8.16	8.23	3756364
2014-12-30	8.23	8.29	8.13	8.26	2567649
2014-12-31	8.28	8.29	8.11	8.13	2343226
2015-01-02	8.16	8.18	7.97	8.07	3145314
2015-01-05	8.01	8.02	7.82	7.87	4109405
2015-01-06	7.87	7.88	7.53	7.62	9527479
2015-01-07	7.67	7.94	7.64	7.92	7790981
2015-01-08	7.96	8.08	7.94	8.07	3509706
2015-01-09	8.07	8.13	8.02	8.07	2579649
2015-01-12	8.05	8.09	7.79	7.86	3303904
2015-01-13	7.91	8.05	7.75	7.86	4620370
2015-01-14	7.78	7.94	7.72	7.87	4791098
2015-01-15	7.92	7.95	7.75	7.77	3408662
2015-01-16	7.78	7.92	7.72	7.91	2543486
2015-01-20	7.98	7.98	7.80	7.81	3169630
2015-01-21	7.82	7.93	7.72	7.90	4410510
2015-01-22	7.93	7.97	7.82	7.91	3758634
2015-01-23	7.97	8.04	7.92	8.00	3689246
2015-01-26	8.03	8.07	7.99	8.03	2796521
2015-01-27	7.93	7.99	7.72	7.75	4203495
2015-01-28	7.94	7.95	7.68	7.69	5021957
2015-01-29	8.07	8.26	7.97	8.26	12199731
2015-01-30	8.10	8.19	8.00	8.09	6647750
2015-02-02	8.07	8.18	7.95	8.15	4865924
2015-02-03	8.22	8.52	8.20	8.50	6330018
2015-02-04	8.50	8.63	8.41	8.45	4586835
2015-02-05	8.51	8.69	8.49	8.64	3934229
2015-02-06	8.65	8.66	8.50	8.54	3705737
2015-02-09	8.51	8.62	8.45	8.46	3276512
2015-02-10	8.54	8.66	8.44	8.63	3165571
2015-02-11	8.59	8.69	8.55	8.67	3953922
2015-02-12	8.73	8.85	8.69	8.83	4229537
2015-02-13	8.84	8.85	8.65	8.76	5749823
2015-02-17	8.77	8.91	8.73	8.84	4155638
2015-02-18	8.87	8.91	8.71	8.75	5717171
2015-02-19	8.76	8.88	8.71	8.78	3090545
2015-02-20	8.78	8.90	8.73	8.90	2781402
2015-02-23	8.91	8.92	8.77	8.88	2484005
2015-02-24	8.90	9.05	8.89	9.02	4604449
2015-02-25	9.01	9.05	8.91	8.94	2589488
2015-02-26	8.95	9.08	8.91	8.93	4554119
2015-02-27	8.94	8.98	8.82	8.86	7612542
2015-03-02	8.84	8.99	8.84	8.90	4081646
2015-03-03	8.87	8.88	8.65	8.67	6133477
2015-03-04	8.67	8.78	8.58	8.69	6790260
2015-03-05	8.70	8.75	8.66	8.70	3121954
2015-03-06	8.68	8.69	8.51	8.55	3471208
2015-03-09	8.55	8.60	8.45	8.47	3565721
2015-03-10	8.39	8.47	8.26	8.30	3274505
2015-03-11	8.30	8.40	8.25	8.35	2338110
2015-03-12	8.30	8.43	8.30	8.40	1765417
2015-03-13	8.49	8.57	8.42	8.50	2938813
2015-03-16	8.53	8.68	8.50	8.66	3435076
2015-03-17	8.60	8.73	8.58	8.69	3957808
2015-03-18	8.69	8.90	8.66	8.79	4936727
2015-03-19	8.77	8.89	8.75	8.82	4422347
2015-03-20	8.91	8.98	8.86	8.93	3328910
2015-03-23	9.01	9.02	8.89	8.99	2692290
2015-03-24	8.98	9.09	8.95	9.06	4287410
2015-03-25	9.06	9.17	8.88	8.88	7488655
2015-03-26	8.86	9.03	8.82	8.98	5464017
2015-03-27	8.91	9.06	8.91	9.01	2939214
2015-03-30	9.03	9.27	9.02	9.20	4233587
2015-03-31	9.19	9.30	9.17	9.22	6397487
2015-04-01	9.17	9.19	9.05	9.14	4864423
2015-04-02	9.17	9.20	9.07	9.11	3543757
2015-04-06	9.02	9.19	9.02	9.16	2723135
2015-04-07	9.17	9.27	9.11	9.14	2550268
2015-04-08	9.17	9.30	9.13	9.30	3188288
2015-04-09	9.25	9.35	9.20	9.29	2441585
2015-04-10	9.25	9.34	9.21	9.34	1940593
2015-04-13	9.33	9.33	9.16	9.17	2402060
2015-04-14	9.15	9.17	9.03	9.13	3951322
2015-04-15	9.19	9.30	9.17	9.28	3105671
2015-04-16	9.22	9.25	9.15	9.17	1898074
2015-04-17	9.08	9.13	8.87	8.98	2675682
2015-04-20	8.99	9.10	8.97	9.06	2004383
2015-04-21	9.09	9.12	9.01	9.06	2053763
2015-04-22	9.06	9.17	8.86	9.16	2652196
2015-04-23	9.11	9.19	9.01	9.11	2784540
2015-04-24	9.09	9.12	8.94	8.98	2592223
2015-04-27	8.99	9.06	8.87	8.93	2382973
2015-04-28	8.89	8.96	8.76	8.85	3193819
2015-04-29	8.81	8.96	8.77	8.89	3685536
2015-04-30	8.47	8.63	8.23	8.38	6683122
2015-05-01	8.38	8.65	8.35	8.65	8430831
2015-05-04	8.73	8.80	8.67	8.75	7080291
2015-05-05	8.74	8.78	8.55	8.65	5738620
2015-05-06	8.67	8.70	8.46	8.59	7158749
2015-05-07	8.62	8.69	8.57	8.63	4384474
2015-05-08	8.71	8.74	8.66	8.70	5223281
2015-05-11	8.68	8.77	8.66	8.77	3230747
2015-05-12	8.70	8.82	8.67	8.79	3309283
2015-05-13	8.82	8.89	8.77	8.81	2965853
2015-05-14	8.87	9.11	8.82	9.10	3097286
2015-05-15	9.11	9.14	9.03	9.12	2996255
2015-05-18	9.09	9.17	9.04	9.14	2241046
2015-05-19	9.14	9.17	9.07	9.09	2706527
2015-05-20	9.07	9.19	9.07	9.10	3114305
2015-05-21	9.05	9.08	8.85	8.92	4693337
2015-05-22	8.82	8.94	8.80	8.92	2526992
2015-05-26	8.78	8.98	8.78	8.83	2936402
2015-05-27	8.83	8.93	8.81	8.89	2484457
2015-05-28	8.83	8.93	8.83	8.88	3138631
2015-05-29	8.88	8.90	8.79	8.84	3575800
2015-06-01	8.90	8.90	8.73	8.77	2930958
2015-06-02	8.70	8.82	8.69	8.80	4323040
2015-06-03	8.80	8.89	8.75	8.85	3173652
2015-06-04	8.72	8.84	8.68	8.79	5910664
2015-06-05	8.79	8.83	8.73	8.83	1902215
2015-06-08	8.78	8.84	8.74	8.74	3636659
2015-06-09	8.71	8.77	8.68	8.74	4637690
2015-06-10	8.79	8.86	8.75	8.80	2623115
2015-06-11	8.81	8.88	8.79	8.81	1274448
2015-06-12	8.74	8.81	8.69	8.77	1906250
2015-06-15	8.74	8.78	8.65	8.77	2216699
2015-06-16	8.71	8.81	8.69	8.77	4212547
2015-06-17	8.74	8.85	8.74	8.77	2612468
2015-06-18	8.68	8.80	8.66	8.77	4135434
2015-06-19	8.69	8.79	8.69	8.77	3676407
2015-06-22	8.77	8.84	8.74	8.84	2072035
2015-06-23	8.83	8.89	8.77	8.79	2707213
2015-06-24	8.73	8.81	8.58	8.65	5731271
2015-06-25	8.68	8.69	8.61	8.62	4174342
2015-06-26	8.62	8.66	8.56	8.61	3755374
2015-06-29	8.55	8.56	8.39	8.41	6210449
2015-06-30	8.44	8.53	8.21	8.23	3919574
2015-07-01	8.26	8.34	8.21	8.23	2716303
2015-07-02	8.27	8.30	8.16	8.23	1966825
2015-07-06	8.15	8.15	8.02	8.07	2453579
2015-07-07	8.06	8.15	7.95	8.14	3967807
2015-07-08	8.04	8.13	7.89	7.89	3537632
2015-07-09	7.99	7.99	7.84	7.90	5190386
2015-07-10	7.99	8.08	7.92	8.07	4096530
2015-07-13	8.10	8.13	7.80	7.83	4828253
2015-07-14	7.84	7.94	7.81	7.91	4989310
2015-07-15	7.89	7.97	7.81	7.82	3951519
2015-07-16	7.83	7.95	7.80	7.89	6871491
2015-07-17	7.90	7.95	7.83	7.85	2475247
2015-07-20	7.86	7.87	7.73	7.77	3110228
2015-07-21	7.74	7.99	7.72	7.92	4752751
2015-07-22	7.82	7.88	7.79	7.83	4265837
2015-07-23	7.92	8.02	7.82	7.92	4651707
2015-07-24	8.02	8.36	7.80	7.82	7949292
2015-07-27	7.72	7.88	7.66	7.73	4051177
2015-07-28	7.78	7.86	7.74	7.83	3749574
2015-07-29	7.80	7.96	7.77	7.96	5060873
2015-07-30	7.97	8.02	7.86	8.00	2992776
2015-07-31	8.00	8.05	7.94	8.01	3569409
2015-08-03	7.99	8.00	7.82	7.92	4501386
2015-08-04	7.88	8.01	7.86	7.93	3362117
2015-08-05	8.00	8.21	7.98	8.17	4020750
2015-08-06	8.20	8.23	7.98	8.00	2355770
2015-08-07	7.98	8.05	7.94	8.03	5168857
2015-08-10	8.10	8.22	8.10	8.19	2599289
2015-08-11	8.11	8.15	8.00	8.05	2645550
2015-08-12	8.02	8.11	7.88	8.10	4019739
2015-08-13	8.11	8.20	8.04	8.07	2491678
2015-08-14	8.05	8.13	8.02	8.13	3135718
2015-08-17	8.10	8.17	8.02	8.13	2278095
2015-08-18	8.06	8.17	8.06	8.07	2036755
2015-08-19	8.01	8.05	7.91	7.97	3024535
2015-08-20	7.91	7.94	7.80	7.80	2994069
2015-08-21	7.75	7.79	7.59	7.64	4783206
2015-08-24	7.11	7.65	6.95	7.33	4980234
2015-08-25	7.69	7.75	7.20	7.20	5775505
2015-08-26	7.30	7.51	7.25	7.51	4646804
2015-08-27	7.63	7.79	7.59	7.72	3400462
2015-08-28	7.71	7.83	7.67	7.71	2176878
2015-08-31	7.62	7.73	7.57	7.64	3228483
2015-09-01	7.46	7.55	7.34	7.38	3323803
2015-09-02	7.42	7.51	7.38	7.51	1861380
2015-09-03	7.51	7.72	7.46	7.64	3007261
2015-09-04	7.51	7.59	7.48	7.48	2083969
2015-09-08	7.64	7.70	7.57	7.67	3225704
2015-09-09	7.92	7.94	7.76	7.86	4069477
2015-09-10	7.86	7.97	7.84	7.89	3205904
2015-09-11	7.84	7.89	7.78	7.88	2473994
2015-09-14	7.93	7.95	7.83	7.86	2030895
2015-09-15	7.73	7.99	7.73	7.97	1937119
2015-09-16	7.98	8.13	7.94	8.08	2204453
2015-09-17	8.11	8.25	8.02	8.10	1929158
2015-09-18	7.97	8.05	7.90	7.91	3323165
2015-09-21	7.99	8.02	7.80	7.83	3059719
2015-09-22	7.64	7.84	7.54	7.59	3171551
2015-09-23	7.57	7.65	7.51	7.54	1321564
2015-09-24	7.48	7.57	7.38	7.53	2109189
2015-09-25	7.67	7.77	7.52	7.58	3316626
2015-09-28	7.54	7.60	7.43	7.47	2272389
2015-09-29	7.46	7.53	7.36	7.52	3022280
2015-09-30	7.62	7.72	7.60	7.67	3127689
2015-10-01	7.64	7.70	7.55	7.66	2465023
2015-10-02	7.55	7.80	7.53	7.80	1833300
2015-10-05	7.80	8.03	7.80	7.99	2635208
2015-10-06	8.02	8.05	7.90	7.98	3027878
2015-10-07	8.01	8.13	7.86	7.95	7959459
2015-10-08	7.97	7.99	7.88	7.94	2487963
2015-10-09	8.04	8.14	7.94	8.13	4942007
2015-10-12	8.15	8.20	8.06	8.14	2709666
2015-10-13	8.13	8.20	8.08	8.10	3456467
2015-10-14	8.13	8.25	8.07	8.16	3207837
2015-10-15	8.22	8.35	8.21	8.34	3982078
2015-10-16	8.31	8.37	8.18	8.21	2925949
2015-10-19	8.20	8.22	8.10	8.15	5279638
2015-10-20	8.73	8.80	8.55	8.58	10227591
2015-10-21	8.60	8.60	8.32	8.35	3119473
2015-10-22	8.36	8.43	8.17	8.24	7147169
2015-10-23	8.29	8.42	8.21	8.42	7113784
2015-10-26	8.42	8.43	8.25	8.27	3597158
2015-10-27	8.21	8.26	8.11	8.17	5043411
2015-10-28	8.16	8.34	8.07	8.32	6370923
2015-10-29	8.30	8.36	8.24	8.31	4943559
2015-10-30	8.31	8.37	8.28	8.29	4792423
2015-11-02	8.37	8.47	8.31	8.42	5358574
2015-11-03	8.47	8.59	8.42	8.56	12898466
2015-11-04	8.58	8.62	8.47	8.51	16737597
2015-11-05	8.53	8.58	8.48	8.53	3019631
2015-11-06	8.55	8.60	8.45	8.53	5575274
2015-11-09	8.50	8.54	8.42	8.45	2702693
2015-11-10	8.39	8.45	8.31	8.34	3197909
2015-11-11	8.39	8.45	8.27	8.29	2402843
2015-11-12	8.22	8.29	8.08	8.10	3929632
2015-11-13	8.05	8.10	7.95	8.04	4371251
2015-11-16	8.04	8.14	7.99	8.11	3383562
2015-11-17	8.11	8.15	7.92	7.94	5870571
2015-11-18	8.00	8.07	7.86	8.03	29889856
2015-11-19	8.05	8.15	8.05	8.10	9756588
2015-11-20	8.19	8.21	8.13	8.18	5946815
2015-11-23	8.18	8.20	8.14	8.18	5048068
2015-11-24	8.20	8.22	8.11	8.18	4582941
2015-11-25	8.16	8.21	8.10	8.13	2932759
2015-11-27	8.10	8.19	8.10	8.16	1065993
2015-11-30	8.17	8.25	8.15	8.18	4835621
2015-12-01	8.25	8.35	8.19	8.34	5170887
2015-12-02	8.26	8.36	8.12	8.13	3035475
2015-12-03	8.18	8.23	8.07	8.11	4875197
2015-12-04	8.12	8.28	8.09	8.24	3252278
2015-12-07	8.20	8.23	8.05	8.10	13775443
2015-12-08	8.01	8.08	7.92	7.96	9202813
2015-12-09	7.94	8.05	7.82	7.86	7397568
2015-12-10	7.83	7.99	7.79	7.86	5303929
2015-12-11	7.94	8.26	7.84	7.91	6958396
2015-12-14	7.91	7.91	7.73	7.88	6727543
2015-12-15	7.90	8.10	7.90	8.03	7605755
2015-12-16	8.09	8.18	7.97	8.03	7095360
2015-12-17	8.07	8.14	7.97	8.01	6945357
2015-12-18	7.99	8.06	7.82	7.86	37717030
2015-12-21	7.92	7.99	7.80	7.93	4705760
2015-12-22	7.94	8.07	7.88	8.05	3123452
2015-12-23	8.07	8.23	8.05	8.22	3544785
2015-12-24	8.22	8.31	8.18	8.31	1920203
2015-12-28	8.26	8.33	8.18	8.23	3352589
2015-12-29	8.29	8.34	8.23	8.28	2314250
2015-12-30	8.24	8.33	8.20	8.21	3036772
2015-12-31	8.19	8.25	8.14	8.15	3523719
2016-01-04	8.04	8.10	7.94	8.08	4181215
2016-01-05	8.10	8.15	7.98	8.11	6919154
2016-01-06	7.98	8.02	7.91	7.97	9307253
2016-01-07	7.87	7.94	7.84	7.87	14667733
2016-01-08	7.92	7.93	7.40	7.40	8756846
2016-01-11	7.39	7.40	7.10	7.29	8326891
2016-01-12	7.38	7.43	7.15	7.31	4316402
2016-01-13	7.30	7.39	7.07	7.09	3211181
2016-01-14	7.09	7.11	6.98	7.09	6965829
2016-01-15	6.92	7.09	6.70	6.80	7363737
2016-01-19	6.89	6.99	6.64	6.73	5256461
2016-01-20	6.63	6.72	6.43	6.62	7383267
2016-01-21	6.66	6.76	6.56	6.62	5340663
2016-01-22	6.74	6.94	6.72	6.92	5727958
2016-01-25	6.91	6.92	6.80	6.81	5639521
2016-01-26	7.03	7.20	7.00	7.12	6249353
2016-01-27	7.07	7.23	6.95	6.98	5584947
2016-01-28	6.98	7.20	6.90	6.93	5507814
2016-01-29	7.91	7.91	7.38	7.62	14523295
2016-02-01	7.67	7.69	7.42	7.56	8957408
2016-02-02	7.42	7.54	7.28	7.33	6297395
2016-02-03	7.40	7.45	7.11	7.29	9390329
2016-02-04	7.44	7.48	7.30	7.41	7113971
2016-02-05	7.40	7.45	7.27	7.32	6450391
2016-02-08	7.21	7.27	7.06	7.15	7265832
2016-02-09	7.05	7.35	7.05	7.23	6191241
2016-02-10	7.25	7.45	7.25	7.30	5232419
2016-02-11	7.16	7.38	7.13	7.25	5944075
2016-02-12	7.30	7.44	7.29	7.38	4996867
2016-02-16	7.49	7.70	7.46	7.64	5904429
2016-02-17	7.69	7.77	7.67	7.71	4820567
2016-02-18	7.72	7.87	7.64	7.65	6678811
2016-02-19	7.75	7.75	7.51	7.70	3722841
2016-02-22	7.72	7.81	7.70	7.78	3285674
2016-02-23	7.77	7.79	7.62	7.69	3443688
2016-02-24	7.57	7.79	7.49	7.78	2875946
2016-02-25	7.76	7.86	7.73	7.85	3397665
2016-02-26	7.87	7.97	7.85	7.87	2536007
2016-02-29	7.91	7.97	7.80	7.90	3896150
2016-03-01	7.97	8.10	7.92	7.90	3137214
2016-03-02	8.04	8.15	8.00	8.06	3356121
2016-03-03	8.08	8.26	8.08	8.25	2506350
2016-03-04	8.23	8.33	8.15	8.21	2887809
2016-03-07	8.22	8.42	8.07	8.24	5116221
2016-03-08	8.16	8.20	8.00	8.10	3121980
2016-03-09	8.13	8.22	8.07	8.10	2968486
2016-03-10	8.20	8.23	8.01	8.10	2049378
2016-03-11	8.15	8.32	8.10	8.29	2940112
2016-03-14	8.29	8.42	8.29	8.34	2543476
2016-03-15	8.29	8.38	8.28	8.35	3385165
2016-03-16	8.31	8.50	8.30	8.48	3276030
2016-03-17	8.43	8.60	8.37	8.56	4340370
2016-03-18	8.57	8.68	8.53	8.61	3470751
2016-03-21	8.63	8.71	8.53	8.55	4019858
2016-03-22	8.52	8.74	8.51	8.74	5267230
2016-03-23	8.72	8.73	8.58	8.66	5717888
2016-03-24	8.66	8.66	8.58	8.56	699
2016-03-28	8.72	8.72	8.72	8.72	100
2016-03-29	8.55	8.61	8.43	8.58	5439959
2016-03-30	8.61	8.71	8.60	8.69	3361196
2016-03-31	8.69	8.81	8.66	8.69	2971247
2016-04-01	8.71	8.89	8.65	8.89	4025877
2016-04-04	8.92	8.93	8.70	8.71	2296418
2016-04-05	8.64	8.70	8.60	8.61	1691640
2016-04-06	8.58	8.71	8.47	8.68	3083901
2016-04-07	8.66	8.66	8.53	8.56	3139236
2016-04-08	8.61	8.77	8.57	8.58	2012870
2016-04-11	8.69	8.83	8.64	8.69	2920133
2016-04-12	8.69	8.75	8.55	8.75	2952117
2016-04-13	8.81	8.96	8.77	8.94	4374731
2016-04-14	8.94	9.00	8.83	8.98	3169292
2016-04-15	8.95	9.01	8.84	8.90	2603704
2016-04-18	8.90	8.99	8.84	8.91	2004917
2016-04-19	8.93	9.01	8.85	8.92	2396959
2016-04-20	8.91	8.93	8.82	8.88	2576698
2016-04-21	8.86	8.93	8.84	8.87	3036641
2016-04-22	8.87	8.97	8.82	8.89	2453892
2016-04-25	8.80	8.92	8.77	8.82	2161370
2016-04-26	8.90	9.02	8.82	8.99	2360340
2016-04-27	8.93	9.04	8.89	9.03	2533717
2016-04-28	9.00	9.03	8.90	8.95	4515940
2016-04-29	8.66	8.93	8.29	8.84	12890564
2016-05-02	8.83	9.15	8.73	9.11	6045012
2016-05-03	9.05	9.06	8.90	9.01	3550421
2016-05-04	8.94	9.03	8.86	8.87	3689810
2016-05-05	8.86	8.92	8.77	8.78	3830247
2016-05-06	8.77	8.88	8.75	8.82	2725980
2016-05-09	8.87	8.96	8.79	8.81	3078721
2016-05-10	8.81	8.89	8.67	8.81	5092516
2016-05-11	8.79	8.85	8.73	8.76	4190779
2016-05-12	8.97	9.01	8.68	8.83	5635370
2016-05-13	8.77	8.92	8.72	8.77	3237620
2016-05-16	8.85	9.08	8.72	9.07	4531355
2016-05-17	9.06	9.09	8.88	8.90	4744800
2016-05-18	8.84	9.11	8.84	9.08	3564674
2016-05-19	8.99	9.06	8.84	8.89	3576315
2016-05-20	8.90	9.08	8.87	8.99	2984272
2016-05-23	8.99	9.09	8.94	9.06	2983906
2016-05-24	9.06	9.27	8.98	9.08	5667057
2016-05-25	9.04	9.15	8.87	8.95	9320008
2016-05-26	8.95	9.03	8.88	9.01	4053742
2016-05-27	8.98	9.15	8.93	9.09	2441514
2016-05-31	9.05	9.09	9.00	9.06	4578351
2016-06-01	9.03	9.27	8.99	9.23	4938328
2016-06-02	9.20	9.30	9.14	9.28	2981025
2016-06-03	9.25	9.28	9.04	9.25	3117094
2016-06-06	9.25	9.30	9.20	9.25	2549496
2016-06-07	9.27	9.29	9.18	9.28	3535720
2016-06-08	9.27	9.41	9.18	9.38	3644950
2016-06-09	9.34	9.42	9.27	9.40	3227588
2016-06-10	9.29	9.40	9.22	9.33	2621040
2016-06-13	9.27	9.30	9.14	9.18	4443342
2016-06-14	9.16	9.41	9.16	9.33	5786919
2016-06-15	9.37	9.48	9.27	9.36	4477760
2016-06-16	9.29	9.45	9.29	9.43	3370143
2016-06-17	9.41	9.41	9.25	9.30	3217928
2016-06-20	9.36	9.50	9.35	9.44	2741076
2016-06-21	9.53	9.53	9.38	9.45	2786408
2016-06-22	9.46	9.58	9.44	9.51	3697904
2016-06-23	9.57	9.62	9.54	9.59	3676983
2016-06-24	9.27	9.35	8.98	8.98	4788496
2016-06-27	8.86	8.88	8.47	8.50	9864640
2016-06-28	8.69	8.72	8.51	8.62	13748094
2016-06-29	8.62	8.71	8.56	8.64	6786477
2016-06-30	8.63	8.66	8.46	8.58	8523332
2016-07-01	8.55	8.65	8.51	8.57	4211297
2016-07-05	8.51	8.56	8.42	8.48	3839393
2016-07-06	8.42	8.60	8.37	8.55	5406593
2016-07-07	8.59	8.71	8.55	8.58	4481469
2016-07-08	8.69	9.17	8.63	9.11	17150764
2016-07-11	9.17	9.25	9.08	9.25	4811181
2016-07-12	9.31	9.35	9.24	9.30	3952173
2016-07-13	9.34	9.35	9.19	9.25	3945639
2016-07-14	9.36	9.50	9.26	9.43	5672470
2016-07-15	9.38	9.43	9.31	9.38	3025556
2016-07-18	9.40	9.46	9.34	9.36	3500569
2016-07-19	9.32	9.49	9.30	9.40	7463829
2016-07-20	9.43	9.73	9.38	9.64	8446302
2016-07-21	9.67	9.69	9.49	9.56	6844123
2016-07-22	8.89	9.50	8.82	9.46	9790112
2016-07-25	9.46	9.53	9.33	9.43	5670962
2016-07-26	9.38	9.40	9.24	9.37	5955329
2016-07-27	9.33	9.38	9.14	9.29	5347416
2016-07-28	9.24	9.27	9.11	9.19	3764509
2016-07-29	9.22	9.26	9.08	9.22	4143384
2016-08-01	9.19	9.27	9.09	9.10	4060858
2016-08-02	9.12	9.17	8.95	8.98	3139402
2016-08-03	9.01	9.14	8.98	9.11	3393017
2016-08-04	9.09	9.17	9.06	9.06	1722085
2016-08-05	9.11	9.21	9.08	9.20	3066870
2016-08-08	9.22	9.27	9.18	9.23	2221208
2016-08-09	9.26	9.34	9.21	9.23	4595935
2016-08-10	9.21	9.32	9.21	9.30	2755931
2016-08-11	9.35	9.36	9.22	9.32	3215393
2016-08-12	9.27	9.36	9.22	9.35	2857256
2016-08-15	9.34	9.51	9.30	9.41	5872813
2016-08-16	9.42	9.46	9.32	9.41	3413969
2016-08-17	9.40	9.41	9.24	9.25	3590736
2016-08-18	9.22	9.32	9.17	9.27	2022018
2016-08-19	9.27	9.37	9.24	9.37	1750017
2016-08-22	9.31	9.37	9.21	9.33	1808709
2016-08-23	9.35	9.38	9.29	9.30	2784451
2016-08-24	9.32	9.39	9.26	9.36	4408836
2016-08-25	9.38	9.46	9.37	9.43	1931097
2016-08-26	9.46	9.54	9.40	9.43	3413111
2016-08-29	9.41	9.55	9.41	9.52	3251726
2016-08-30	9.61	9.70	9.60	9.67	4822553
2016-08-31	9.60	9.65	9.54	9.63	2849498
2016-09-01	9.61	9.65	9.51	9.61	2142238
2016-09-02	9.62	9.67	9.61	9.65	2243803
2016-09-06	9.65	9.67	9.56	9.61	1732632
2016-09-07	9.59	9.62	9.56	9.57	4143029
2016-09-08	9.51	9.56	9.47	9.51	6030291
2016-09-09	9.49	9.53	9.11	9.17	5315753
2016-09-12	9.10	9.22	9.03	9.19	3867771
2016-09-13	9.15	9.33	9.09	9.22	7348695
2016-09-14	9.21	9.41	9.17	9.38	4631474
2016-09-15	9.38	9.44	9.35	9.42	2936924
2016-09-16	9.39	9.42	9.31	9.39	1726193
2016-09-19	9.45	9.55	9.43	9.51	2319424
2016-09-20	9.81	9.81	9.47	9.55	5718089
2016-09-21	9.59	9.81	9.57	9.78	5629781
2016-09-22	9.91	10.03	9.83	9.91	9048634
2016-09-23	9.89	9.94	9.85	9.87	5527692
2016-09-26	9.84	9.92	9.79	9.89	2292609
2016-09-27	9.84	9.97	9.79	9.96	3877454
2016-09-28	9.99	10.05	9.74	9.89	3376505
2016-09-29	9.91	9.94	9.71	9.73	2511796
2016-09-30	9.78	9.93	9.73	9.91	2799893
2016-10-03	9.89	9.97	9.84	9.87	2624737
2016-10-04	9.89	10.01	9.85	9.91	2200759
2016-10-05	10.08	10.29	10.02	10.21	7933719
2016-10-06	10.21	10.30	10.17	10.26	2683785
2016-10-07	10.24	10.33	10.15	10.26	2339050
2016-10-10	10.34	10.39	10.20	10.21	2084275
2016-10-11	10.22	10.22	10.07	10.11	4275426
2016-10-12	10.15	10.17	10.02	10.06	4269129
2016-10-13	9.97	10.02	9.75	9.91	4403166
2016-10-14	9.97	10.05	9.93	9.97	4558937
2016-10-17	10.01	10.08	9.99	10.05	2427452
2016-10-18	10.15	10.15	10.06	10.14	2604352
2016-10-19	10.10	10.21	10.10	10.18	2902517
2016-10-20	10.17	10.18	9.99	10.04	4751628
2016-10-21	10.01	10.02	9.92	9.99	3302846
2016-10-24	10.06	10.12	9.92	10.02	2991515
2016-10-25	10.00	10.00	9.75	9.85	6426054
2016-10-26	9.86	10.16	9.82	9.97	7907173
2016-10-27	9.96	10.21	9.91	10.10	8653310
2016-10-28	9.70	10.75	9.70	10.54	11353555
2016-10-31	10.57	10.61	10.27	10.32	5160973
2016-11-01	10.37	10.47	10.16	10.25	4733590
2016-11-02	10.22	10.29	10.10	10.13	3300446
2016-11-03	10.12	10.17	9.98	10.01	2545771
2016-11-04	9.92	10.03	9.89	9.89	3019452
2016-11-07	10.07	10.19	10.03	10.13	1827103
2016-11-08	10.10	10.14	10.03	10.12	4351221
2016-11-09	9.94	10.27	9.71	10.19	3779202
2016-11-10	10.98	10.98	9.96	10.10	4343689
2016-11-11	10.05	10.15	9.95	10.14	2143431
2016-11-14	10.22	10.28	10.09	10.13	2160557
2016-11-15	10.14	10.30	10.09	10.15	4949313
2016-11-16	10.21	10.40	10.15	10.26	4223559
2016-11-17	10.24	10.30	10.17	10.21	2484142
2016-11-18	10.26	10.28	10.16	10.21	2411910
2016-11-21	10.26	10.31	10.17	10.26	2677377
2016-11-22	10.32	10.44	10.26	10.42	2563541
2016-11-23	10.42	10.55	10.39	10.55	2039229
2016-11-25	10.52	10.61	10.51	10.57	1262659
2016-11-28	10.63	10.67	10.46	10.51	4939218
2016-11-29	10.54	10.71	10.53	10.58	2812067
2016-11-30	10.60	10.64	10.34	10.36	3197897
2016-12-01	10.39	10.50	10.17	10.20	2326272
2016-12-02	10.17	10.51	10.17	10.46	3698244
2016-12-05	10.50	10.62	10.50	10.58	2871114
2016-12-06	10.58	10.66	10.57	10.65	2185305
2016-12-07	10.66	10.74	10.58	10.70	5492040
2016-12-08	10.74	10.87	10.72	10.79	1965603
2016-12-09	10.84	10.90	10.72	10.74	2405324
2016-12-12	10.70	10.85	10.67	10.75	2204888
2016-12-13	10.77	10.86	10.73	10.75	2276204
2016-12-14	10.74	10.79	10.56	10.57	2820367
2016-12-15	10.55	10.78	10.50	10.71	3345812
2016-12-16	10.73	10.77	10.55	10.57	3497125
2016-12-19	10.81	10.81	10.51	10.57	3332779
2016-12-20	10.61	10.67	10.52	10.62	3042008
2016-12-21	10.60	10.74	10.58	10.69	2014637
2016-12-22	10.71	10.76	10.62	10.63	1398658
2016-12-23	10.63	10.71	10.63	10.65	1098977
2016-12-27	10.67	10.72	10.61	10.64	1503605
2016-12-28	10.70	10.71	10.42	10.44	1717570
2016-12-29	10.41	10.52	10.38	10.47	1308741
2016-12-30	10.51	10.53	10.38	10.45	1682901
2017-01-03	10.50	10.61	10.41	10.47	2224024
2017-01-04	10.48	10.67	10.47	10.62	2703134
2017-01-05	10.58	10.66	10.43	10.45	3023393
2017-01-06	10.49	10.52	10.43	10.50	2284705
2017-01-09	10.52	10.55	10.42	10.42	1829248
2017-01-10	10.44	10.65	10.42	10.63	2500410
2017-01-11	10.65	10.65	10.53	10.54	2724116
2017-01-12	10.53	10.55	10.34	10.50	2672223
2017-01-13	10.51	10.71	10.51	10.67	1947163
2017-01-17	10.68	10.77	10.58	10.61	2348410
2017-01-18	10.64	10.86	10.60	10.74	4409560
2017-01-19	10.74	10.87	10.58	10.60	2299265
2017-01-20	10.66	10.76	10.58	10.62	2523319
2017-01-23	10.65	10.67	10.47	10.63	2490003
2017-01-24	10.63	10.89	10.63	10.85	4425053
2017-01-25	10.88	11.13	10.87	11.01	4345326
2017-01-26	11.05	11.19	10.99	11.12	6021059
2017-01-27	10.91	11.69	10.87	11.64	12431434
2017-01-30	11.64	11.75	11.45	11.62	6321180
2017-01-31	11.65	11.70	11.38	11.40	6317480
2017-02-01	11.54	11.59	11.16	11.27	6739075
2017-02-02	11.26	11.33	11.15	11.25	5548356
2017-02-03	11.19	11.36	11.19	11.31	2975769
2017-02-06	11.30	11.45	11.24	11.29	3939631
2017-02-07	11.30	11.31	11.18	11.23	3113972
2017-02-08	11.22	11.30	11.16	11.17	2441034
2017-02-09	11.19	11.50	11.18	11.42	4315464
2017-02-10	11.52	11.71	11.46	11.64	5487553
2017-02-13	11.67	11.78	11.67	11.73	3896498
2017-02-14	11.64	11.89	11.60	11.83	5381000
2017-02-15	11.94	12.10	11.82	12.02	7014942
2017-02-16	12.10	12.13	11.87	11.98	3095073
2017-02-17	11.92	12.01	11.84	11.96	4276250
2017-02-21	12.09	12.24	12.06	12.21	4326516
2017-02-22	12.20	12.21	12.09	12.19	2471441
2017-02-23	12.21	12.29	12.04	12.15	2264393
2017-02-24	12.05	12.20	11.99	12.17	2934831
2017-02-27	12.18	12.21	12.10	12.15	2170567
2017-02-28	12.13	12.18	11.97	11.99	3454578
2017-03-01	12.09	12.22	12.07	12.15	3150297
2017-03-02	12.12	12.18	11.91	12.01	3275311
2017-03-03	11.97	12.05	11.92	12.01	3582317
2017-03-06	11.90	11.97	11.67	11.83	3590294
2017-03-07	11.86	12.09	11.76	12.00	4127259
2017-03-08	12.01	12.03	11.87	11.92	2251080
2017-03-09	11.89	12.03	11.86	12.00	2390328
2017-03-10	12.04	12.14	12.02	12.12	3527180
2017-03-13	12.12	12.16	12.05	12.10	1336194
2017-03-14	12.02	12.24	11.94	12.21	2312418
2017-03-15	12.26	12.33	12.18	12.28	2059387
2017-03-16	12.28	12.35	12.24	12.26	2132035
2017-03-17	12.21	12.28	12.13	12.22	2772590
2017-03-20	12.31	12.32	12.10	12.15	2585758
2017-03-21	12.15	12.20	11.88	11.91	2909319
2017-03-22	11.72	12.13	11.71	12.08	3854663
2017-03-23	12.08	12.22	12.03	12.10	2403604
2017-03-24	12.12	12.20	12.01	12.10	1637546
2017-03-27	11.94	12.13	11.84	12.09	2197985
2017-03-28	12.05	12.13	12.00	12.09	1767130
2017-03-29	12.14	12.15	12.03	12.05	2196695
2017-03-30	12.07	12.25	12.07	12.21	1516532
2017-03-31	12.15	12.28	12.14	12.22	2094959
2017-04-03	12.19	12.23	11.94	12.13	1820400
2017-04-04	12.06	12.24	12.06	12.15	1966349
2017-04-05	12.21	12.25	11.91	11.94	1978051
2017-04-06	11.97	11.99	11.82	11.97	1924955
2017-04-07	11.92	11.99	11.85	11.89	1777850
2017-04-10	11.91	11.99	11.77	11.80	1749314
2017-04-11	11.78	11.84	11.68	11.76	2574425
2017-04-12	11.78	11.78	11.59	11.62	2195652
2017-04-13	11.59	11.72	11.54	11.59	2134289
2017-04-17	11.57	11.68	11.56	11.64	1714637
2017-04-18	11.59	11.70	11.54	11.61	3273854
2017-04-19	11.67	11.73	11.62	11.64	2133303
2017-04-20	11.65	11.70	11.59	11.62	9199840
2017-04-21	11.61	11.75	11.55	11.62	3132218
2017-04-24	11.75	11.75	11.62	11.71	5268120
2017-04-25	11.75	11.87	11.73	11.83	4310487
2017-04-26	11.76	11.88	11.67	11.69	3492921
2017-04-27	11.70	11.78	11.61	11.65	5915672
2017-04-28	11.29	11.51	10.69	11.25	7878001
2017-05-01	11.27	11.35	11.11	11.26	3760102
2017-05-02	11.27	11.38	11.22	11.27	3863184
2017-05-03	11.21	11.23	11.02	11.15	3602596
2017-05-04	11.10	11.20	10.98	11.02	3705078
2017-05-05	11.03	11.09	10.89	11.03	5584879
2017-05-08	11.02	11.22	10.98	11.12	3739590
2017-05-09	11.18	11.26	11.11	11.16	4524093
2017-05-10	11.17	11.24	11.05	11.22	3551538
2017-05-11	11.27	11.87	11.25	11.83	10234639
2017-05-12	12.01	12.21	11.65	11.66	7166010
2017-05-15	11.74	11.86	11.63	11.84	5310285
2017-05-16	11.89	12.21	11.86	12.15	6097787
2017-05-17	12.00	12.05	11.78	11.80	6127607
2017-05-18	11.72	11.80	11.62	11.71	5572934
2017-05-19	11.73	12.13	11.73	12.01	7466472
2017-05-22	12.08	12.26	11.99	12.24	4174909
2017-05-23	12.21	12.27	12.02	12.17	3572606
2017-05-24	12.07	12.39	12.07	12.35	5224785
2017-05-25	12.37	12.51	12.29	12.46	3972099
2017-05-26	12.50	12.51	12.26	12.34	3266284
2017-05-30	12.29	12.60	12.27	12.55	3162681
2017-05-31	12.53	12.58	12.35	12.55	4088198
2017-06-01	12.66	12.83	12.61	12.81	3010326
2017-06-02	12.80	12.86	12.73	12.82	3757739
2017-06-05	12.75	12.92	12.67	12.69	3181696
2017-06-06	12.65	12.74	12.58	12.66	2091609
2017-06-07	12.71	12.78	12.50	12.55	2529368
2017-06-08	12.67	12.73	12.53	12.62	4654100
2017-06-09	12.61	12.74	12.47	12.61	4580492
2017-06-12	12.47	12.52	12.04	12.16	5099541
2017-06-13	11.97	12.20	11.97	12.15	6075057
2017-06-14	12.22	12.26	12.06	12.13	2946140
2017-06-15	11.59	12.14	11.58	12.10	3229512
2017-06-16	11.97	12.16	11.96	12.00	2438123
2017-06-19	12.05	12.28	11.99	12.25	3686709
2017-06-20	12.24	12.31	12.15	12.15	2295952
2017-06-21	12.23	12.41	12.18	12.31	2954876
2017-06-22	12.22	12.35	12.18	12.27	2612133
2017-06-23	12.27	12.50	12.23	12.41	2510357
2017-06-26	12.45	12.57	12.30	12.34	2078972
2017-06-27	12.37	12.37	11.96	11.97	2528338
2017-06-28	12.04	12.14	11.97	12.10	3781397
2017-06-29	12.12	12.18	11.84	11.89	5591354
2017-06-30	11.94	11.97	11.69	11.86	9017839
2017-07-03	11.96	12.01	11.81	11.81	2009282
2017-07-05	11.83	11.93	11.62	11.77	4318410
2017-07-06	11.70	11.77	11.66	11.70	3381239
2017-07-07	11.74	11.97	11.74	11.85	2133836
2017-07-10	11.83	12.00	11.79	11.95	1982061
2017-07-11	11.96	12.13	11.93	12.02	2242335
2017-07-12	12.11	12.15	12.02	12.10	1636873
2017-07-13	12.12	12.18	12.01	12.05	2177051
2017-07-14	12.07	12.26	11.99	12.23	1512973
2017-07-17	12.22	12.29	12.15	12.23	1168116
2017-07-18	12.24	12.27	12.10	12.21	2276042
2017-07-19	12.26	12.42	12.17	12.32	1795692
2017-07-20	12.37	12.40	12.18	12.23	2121244
2017-07-21	12.21	12.29	12.13	12.18	2813427
2017-07-24	12.63	12.64	12.28	12.42	5566232
2017-07-25	12.45	12.49	12.23	12.40	3988928
2017-07-26	12.47	12.48	12.28	12.35	2972738
2017-07-27	12.42	12.47	12.24	12.43	5733200
2017-07-28	12.18	12.37	11.48	11.85	12106729
2017-07-31	11.86	11.99	11.57	11.63	7008135
2017-08-01	11.65	11.89	11.62	11.85	4615150
2017-08-02	11.89	11.94	11.70	11.75	3002936
2017-08-03	11.75	11.78	11.57	11.60	2521903
2017-08-04	11.61	11.71	11.56	11.66	2537848
2017-08-07	11.69	11.82	11.66	11.74	1841597
2017-08-08	11.76	11.80	11.58	11.63	6580112
2017-08-09	11.54	11.66	11.53	11.61	2204880
2017-08-10	11.57	11.64	11.43	11.46	5864409
2017-08-11	11.44	11.46	11.36	11.41	2785125
2017-08-14	11.48	11.54	11.41	11.52	2968381
2017-08-15	11.63	11.64	11.48	11.50	2023289
2017-08-16	11.57	11.79	11.51	11.70	4993920
2017-08-17	11.65	11.69	11.49	11.50	5614947
2017-08-18	11.46	11.53	11.27	11.29	2908331
2017-08-21	11.33	11.41	11.29	11.30	2808605
2017-08-22	11.33	11.45	11.30	11.43	2189001
2017-08-23	11.38	11.45	11.32	11.37	2104123
2017-08-24	11.42	11.59	11.41	11.53	2533301
2017-08-25	11.53	11.60	11.43	11.43	1880108
2017-08-28	11.49	11.55	11.49	11.54	1509753
2017-08-29	11.46	11.66	11.43	11.62	1653573
2017-08-30	11.63	11.86	11.62	11.82	2013394
2017-08-31	11.85	11.94	11.81	11.83	3646303
2017-09-01	11.86	12.04	11.86	12.03	1922192
2017-09-05	12.02	12.10	11.80	11.93	2093059
2017-09-06	11.96	11.98	11.76	11.81	3748031
2017-09-07	11.83	11.94	11.76	11.78	2186133
2017-09-08	11.75	11.90	11.70	11.85	1983547
2017-09-11	11.93	12.14	11.88	12.12	2597118
2017-09-12	12.18	12.29	12.17	12.26	2978969
2017-09-13	12.21	12.21	12.03	12.07	2885893
2017-09-14	12.08	12.10	12.01	12.06	2447163
2017-09-15	12.07	12.15	12.02	12.14	2101526
2017-09-18	12.18	12.23	12.14	12.18	2380974
2017-09-19	12.21	12.28	12.14	12.27	4532501
2017-09-20	12.28	12.28	12.08	12.18	4795227
2017-09-21	12.15	12.25	12.13	12.18	2643004
2017-09-22	12.18	12.19	12.05	12.12	1293333
2017-09-25	12.05	12.08	11.94	12.06	2921353
2017-09-26	12.08	12.30	12.03	12.18	6799190
2017-09-27	12.29	12.33	12.10	12.15	4858726
2017-09-28	12.13	12.21	12.07	12.17	2773058
2017-09-29	11.97	12.18	11.92	12.05	3268139
2017-10-02	12.05	12.30	12.05	12.18	2676798
2017-10-03	12.23	12.31	12.17	12.21	3284380
2017-10-04	12.24	12.40	12.21	12.29	2809706
2017-10-05	12.26	12.35	12.21	12.30	2022532
2017-10-06	12.21	12.43	12.18	12.42	1925317
2017-10-09	12.45	12.45	12.34	12.37	1463921
2017-10-10	12.44	12.50	12.35	12.48	2213855
2017-10-11	12.48	12.61	12.47	12.59	2190746
2017-10-12	12.58	12.71	12.50	12.64	2808827
2017-10-13	12.66	12.76	12.55	12.74	2255920
2017-10-16	12.79	12.82	12.64	12.81	4742708
2017-10-17	12.82	12.82	12.65	12.80	2521985
2017-10-18	12.79	12.86	12.70	12.85	3822401
2017-10-19	12.77	12.90	12.69	12.88	3475327
2017-10-20	12.93	12.99	12.85	12.93	2703753
2017-10-23	12.98	13.01	12.85	12.94	3871641
2017-10-24	12.97	12.98	12.88	12.93	2712100
2017-10-25	12.90	13.01	12.73	12.82	3861602
2017-10-26	12.84	12.93	12.59	12.62	7169518
2017-10-27	12.66	13.10	12.46	13.09	9194980
2017-10-30	13.05	13.10	12.72	13.00	5504581
2017-10-31	12.99	13.12	12.85	12.95	5804241
2017-11-01	13.09	13.21	12.95	13.11	6409098
2017-11-02	13.11	13.16	12.96	13.09	3747249
2017-11-03	13.14	13.33	13.08	13.29	3706733
2017-11-06	13.33	13.44	13.20	13.41	3375026
2017-11-07	13.42	13.42	13.25	13.26	3569634
2017-11-08	13.32	13.38	13.17	13.36	1927568
2017-11-09	13.23	13.39	12.52	13.32	2119761
2017-11-10	13.29	13.39	13.24	13.36	1840350
2017-11-13	13.26	13.37	13.23	13.29	4079628
2017-11-14	13.25	13.30	13.16	13.27	2968989
2017-11-15	13.21	13.33	13.17	13.27	3722545
2017-11-16	13.36	13.54	13.30	13.40	6111413
2017-11-17	13.39	13.63	13.38	13.51	2895977
2017-11-20	13.54	13.62	13.36	13.62	2302401
2017-11-21	13.70	13.84	13.62	13.80	2685324
2017-11-22	13.80	13.80	13.60	13.67	1238816
2017-11-24	13.69	13.90	13.68	13.89	1176016
2017-11-27	13.89	13.89	13.54	13.57	1931965
2017-11-28	13.57	13.68	13.48	13.57	2553432
2017-11-29	13.54	13.57	13.11	13.17	3226742
2017-11-30	13.20	13.26	13.07	13.14	3884989
2017-12-01	13.14	13.40	12.64	13.10	4869266
2017-12-04	13.15	13.22	13.04	13.12	4271419
2017-12-05	13.12	13.27	13.08	13.15	4332143
2017-12-06	13.09	13.14	12.86	12.88	2221603
2017-12-07	12.88	13.01	12.85	12.91	1880056
2017-12-08	12.98	13.10	12.93	12.98	1704735
2017-12-11	13.01	13.16	12.97	13.14	1956891
2017-12-12	13.14	13.27	13.07	13.20	2440892
2017-12-13	13.23	13.26	12.95	13.00	2245877
2017-12-14	12.98	13.09	12.92	12.97	1398529
2017-12-15	12.97	13.15	12.95	13.08	2632905
2017-12-18	13.14	13.25	13.06	13.07	2374193
2017-12-19	13.22	13.54	13.17	13.46	3826251
2017-12-20	13.49	13.57	13.39	13.44	2265173
2017-12-21	13.50	13.54	13.21	13.22	2711340
2017-12-22	13.26	13.33	13.03	13.07	2705398
2017-12-26	12.98	12.98	12.82	12.87	1971399
2017-12-27	12.93	13.01	12.84	12.95	1575515
2017-12-28	13.03	13.21	12.97	13.15	1571640
2017-12-29	13.15	13.19	12.96	13.09	1300965
2018-01-02	13.20	13.28	13.05	13.26	2623500
2018-01-03	13.26	13.44	13.23	13.39	2152786
2018-01-04	13.40	13.65	13.38	13.47	7928183
2018-01-05	13.51	13.58	13.41	13.49	2791027
2018-01-08	13.45	13.57	13.31	13.53	2268233
2018-01-09	13.60	13.73	13.54	13.60	3256555
2018-01-10	13.55	13.64	13.44	13.56	3506876
2018-01-11	13.60	13.67	13.50	13.65	3262311
2018-01-12	13.70	14.02	13.65	13.92	2857081
2018-01-16	13.96	14.05	13.73	13.84	2164306
2018-01-17	13.93	14.17	13.89	14.14	3261157
2018-01-18	14.11	14.34	14.09	14.26	3741873
2018-01-19	14.30	14.32	14.16	14.26	2950414
2018-01-22	14.06	14.18	13.87	14.14	6087313
2018-01-23	14.15	14.18	13.84	13.89	7040189
2018-01-24	13.92	14.00	13.72	13.78	3576577
2018-01-25	13.90	14.00	13.68	13.68	4812865
2018-01-26	14.20	14.21	13.65	14.08	6042421
2018-01-29	14.08	14.20	13.47	13.72	10603700
2018-01-30	13.60	13.62	13.22	13.28	7110129
2018-01-31	13.34	13.41	13.05	13.10	6818444
2018-02-01	13.11	13.22	12.98	13.20	4263506
2018-02-02	13.09	13.12	12.88	12.93	4359357
2018-02-05	12.77	12.88	12.37	12.37	5485812
2018-02-06	12.24	12.61	12.09	12.59	6192215
2018-02-07	12.53	12.87	12.45	12.62	4163298
2018-02-08	12.64	12.72	12.14	12.14	3795549
2018-02-09	12.31	12.34	11.84	12.17	5137459
2018-02-12	12.26	12.45	12.13	12.38	4102181
2018-02-13	12.30	12.35	12.21	12.31	1937545
2018-02-14	12.23	12.46	12.23	12.42	2941899
2018-02-15	12.55	12.97	12.49	12.96	7844166
2018-02-16	12.90	13.13	12.84	12.98	4037594
2018-02-20	12.87	13.17	12.74	13.03	3996161
2018-02-21	13.03	13.08	12.85	12.94	4893779
2018-02-22	13.02	13.06	12.82	12.85	3025570
2018-02-23	12.87	13.07	12.87	13.06	2183550
2018-02-26	13.09	13.29	13.03	13.25	2622694
2018-02-27	13.23	13.40	13.10	13.11	4086215
2018-02-28	13.18	13.23	13.07	13.17	4385781
2018-03-01	13.11	13.30	12.98	13.01	3949802
2018-03-02	12.86	13.29	12.80	13.28	3049898
2018-03-05	13.16	13.26	13.01	13.18	4182060
2018-03-06	13.30	13.38	13.18	13.31	2529933
2018-03-07	13.25	13.55	13.21	13.49	8988506
2018-03-08	13.59	13.62	13.40	13.55	5840301
2018-03-09	13.64	13.79	13.54	13.77	3884951
2018-03-12	13.82	13.89	13.62	13.76	3692062
2018-03-13	13.77	13.82	13.63	13.68	2690393
2018-03-14	13.78	13.82	13.33	13.38	7791547
2018-03-15	13.42	13.45	13.15	13.22	4835556
2018-03-16	13.23	13.38	13.22	13.33	2766553
2018-03-19	13.22	13.28	12.88	13.00	4332880
2018-03-20	13.02	13.05	12.84	12.97	5381119
2018-03-21	12.98	13.21	12.89	13.05	6710012
2018-03-22	12.97	12.97	12.64	12.66	4642725
2018-03-23	12.63	12.68	12.12	12.12	3714341
2018-03-26	12.30	12.36	11.99	12.35	5606755
2018-03-27	12.59	12.59	12.07	12.12	4011396
2018-03-28	12.10	12.11	11.78	11.86	3131570
2018-03-29	11.94	11.99	11.83	11.88	7071723
2018-04-02	11.75	11.86	11.56	11.63	4329914
2018-04-03	11.64	11.95	11.64	11.94	5854651
2018-04-04	11.79	11.98	11.69	11.94	3594243
2018-04-05	11.99	12.05	11.88	11.92	2845327
2018-04-06	11.80	11.93	11.57	11.63	1696278
2018-04-09	11.74	11.90	11.66	11.67	2075630
2018-04-10	11.88	12.01	11.84	11.97	2609489
2018-04-11	11.89	12.06	11.86	11.97	2504542
2018-04-12	12.07	12.20	12.03	12.18	2058798
2018-04-13	12.22	12.38	12.18	12.27	3862587
2018-04-16	12.39	12.42	12.21	12.39	3716465
2018-04-17	12.54	12.61	12.44	12.53	4626486
2018-04-18	12.55	12.73	12.51	12.70	4063478
2018-04-19	12.58	12.69	12.43	12.49	2250661
2018-04-20	12.58	12.65	12.41	12.53	4280062
2018-04-23	12.50	12.50	12.23	12.39	4173061
2018-04-24	12.57	12.61	12.11	12.19	5465753
2018-04-25	12.16	12.21	12.03	12.07	3861965
2018-04-26	12.15	12.25	12.04	12.10	9540110
2018-04-27	9.78	10.90	9.41	9.48	35786262
2018-04-30	9.47	10.03	9.43	9.46	20266369
2018-05-01	9.45	9.99	9.45	9.96	10705893
2018-05-02	9.95	10.08	9.83	9.97	8817254
2018-05-03	9.97	10.24	9.94	10.18	7333479
2018-05-04	10.15	10.32	10.09	10.26	4963605
2018-05-07	10.31	10.32	10.13	10.24	4948594
2018-05-08	10.31	10.39	10.24	10.38	4831733
2018-05-09	10.41	10.50	10.32	10.43	3901867
2018-05-10	10.49	10.62	10.38	10.58	4073488
2018-05-11	10.66	10.82	10.63	10.77	7472435
2018-05-14	10.76	10.84	10.67	10.69	3246687
2018-05-15	10.66	10.71	10.45	10.45	3132428
2018-05-16	10.46	10.67	10.46	10.53	5176914
2018-05-17	10.52	10.60	10.45	10.48	6708393
2018-05-18	10.44	10.53	10.41	10.44	3910103
2018-05-21	10.55	10.56	10.42	10.45	2282335
2018-05-22	10.46	10.50	10.39	10.39	2038194
2018-05-23	10.30	10.36	10.20	10.22	3519969
2018-05-24	10.21	10.24	10.12	10.13	5239391
2018-05-25	10.10	10.23	9.99	10.18	5425380
2018-05-29	10.15	10.29	10.05	10.26	3860657
2018-05-30	10.29	10.39	10.21	10.26	4083000
2018-05-31	10.22	10.31	10.09	10.10	5071971
2018-06-01	10.21	10.29	10.13	10.15	4005664
2018-06-04	10.15	10.17	10.05	10.10	6736106
2018-06-05	10.09	10.37	10.06	10.33	8979838
2018-06-06	10.33	10.39	10.19	10.35	4437690
2018-06-07	10.35	10.44	10.25	10.29	3418875
2018-06-08	10.22	10.29	10.19	10.23	2339769
2018-06-11	10.23	10.33	10.16	10.31	2525621
2018-06-12	10.31	10.37	10.15	10.23	4141920
2018-06-13	10.25	10.42	10.17	10.26	2430072
2018-06-14	10.29	10.32	10.18	10.19	2279273
2018-06-15	10.26	10.71	10.18	10.45	8833547
2018-06-18	10.35	10.58	10.26	10.44	4186342
2018-06-19	10.29	10.43	10.18	10.33	3543922
2018-06-20	10.37	10.48	10.31	10.42	3811926
2018-06-21	10.38	10.61	10.37	10.55	7766719
2018-06-22	10.55	10.58	10.44	10.57	3652955
2018-06-25	10.47	10.52	10.12	10.19	3125136
2018-06-26	10.24	10.47	10.20	10.41	2920754
2018-06-27	10.44	10.53	10.29	10.29	4908778
2018-06-28	10.23	10.26	10.05	10.14	4546752
2018-06-29	10.13	10.47	10.13	10.26	4234013
2018-07-02	10.16	10.17	9.94	10.13	4349330
2018-07-03	10.18	10.25	10.02	10.03	2111574
2018-07-05	10.02	10.37	9.99	10.34	2876633
2018-07-06	10.33	10.45	10.19	10.42	2457942
2018-07-09	10.44	10.68	10.42	10.68	2531562
2018-07-10	10.65	10.77	10.51	10.67	2042235
2018-07-11	10.59	10.59	10.38	10.43	1844918
2018-07-12	10.47	10.75	10.44	10.69	12172214
2018-07-13	10.78	10.85	10.69	10.77	4361342
2018-07-16	10.70	10.81	10.66	10.77	2661232
2018-07-17	10.78	10.94	10.71	10.92	5435973
2018-07-18	10.94	11.02	10.92	10.99	3161827
2018-07-19	10.93	11.15	10.92	11.09	3754845
2018-07-20	11.07	11.13	10.87	10.98	3874837
2018-07-23	10.93	11.11	10.78	11.04	6000428
2018-07-24	11.05	11.17	10.84	10.89	2794896
2018-07-25	10.85	10.94	10.76	10.90	2988598
2018-07-26	10.84	10.94	10.77	10.86	7926246
2018-07-27	11.17	11.19	10.21	10.25	10143639
2018-07-30	10.23	10.30	9.97	10.17	7500788
2018-07-31	10.19	10.24	10.05	10.15	8233888
2018-08-01	10.11	10.32	10.04	10.19	7312415
2018-08-02	10.09	10.19	10.02	10.12	5611250
2018-08-03	10.15	10.42	10.12	10.23	10527375
2018-08-06	10.23	10.33	10.22	10.29	3001000
2018-08-07	10.29	10.39	10.29	10.31	3482846
2018-08-08	10.34	10.42	10.29	10.31	2820689
2018-08-09	10.29	10.34	10.10	10.13	3534583
2018-08-10	10.04	10.08	9.96	9.99	4943600
2018-08-13	9.98	10.05	9.86	9.89	2659129
2018-08-14	9.86	9.99	9.86	9.89	2054513
2018-08-15	9.86	9.88	9.68	9.73	2554403
2018-08-16	9.81	9.83	9.67	9.70	2384751
2018-08-17	9.70	9.97	9.67	9.87	3684052
2018-08-20	9.85	10.00	9.84	9.91	8847195
2018-08-21	9.94	10.09	9.93	10.04	1672399
2018-08-22	10.18	10.28	10.07	10.23	3436796
2018-08-23	10.21	10.25	10.05	10.07	1893858
2018-08-24	10.08	10.14	10.00	10.11	1897657
2018-08-27	10.17	10.31	10.12	10.13	3605319
2018-08-28	10.15	10.22	10.08	10.11	4469864
2018-08-29	10.12	10.19	10.07	10.11	2521861
2018-08-30	10.07	10.10	9.96	10.01	2229164
2018-08-31	10.03	10.14	9.97	10.03	2910392
2018-09-04	10.00	10.05	9.84	10.02	3031043
2018-09-05	10.03	10.05	9.88	9.89	2520575
2018-09-06	9.84	9.94	9.61	9.62	6693818
2018-09-07	9.56	9.65	9.51	9.55	5170857
2018-09-10	9.62	9.62	9.47	9.47	3798124
2018-09-11	9.46	9.50	9.30	9.43	3888216
2018-09-12	9.38	9.61	9.34	9.59	6034065
2018-09-13	9.61	9.68	9.41	9.41	5862670
2018-09-14	9.40	9.41	9.31	9.38	13796251
2018-09-17	9.46	9.64	9.43	9.44	3557725
2018-09-18	9.49	9.51	9.32	9.47	2653710
2018-09-19	9.49	9.85	9.47	9.70	7023681
2018-09-20	9.73	9.78	9.65	9.73	2032218
2018-09-21	9.63	9.78	9.63	9.71	3158343
2018-09-24	9.67	9.69	9.55	9.68	2824087
2018-09-25	9.69	9.74	9.41	9.50	6862373
2018-09-26	9.51	9.55	9.42	9.43	5219783
2018-09-27	9.46	9.53	9.38	9.40	2799313
2018-09-28	9.35	9.62	9.27	9.54	6746365
2018-10-01	9.59	9.61	9.36	9.39	3808464
2018-10-02	9.30	9.46	9.28	9.39	2473430
2018-10-03	9.40	9.43	9.30	9.34	5052928
2018-10-04	9.37	9.38	9.17	9.19	3352385
2018-10-05	9.17	9.30	8.86	9.03	6604926
2018-10-08	8.98	9.01	8.84	8.90	5466942
2018-10-09	8.85	8.91	8.74	8.85	5150852
2018-10-10	8.81	8.91	8.57	8.59	6431744
2018-10-11	8.52	8.72	8.51	8.58	4143318
2018-10-12	8.68	8.75	8.50	8.71	6206646
2018-10-15	8.73	8.79	8.56	8.69	5972367
2018-10-16	8.78	9.06	8.73	9.03	2884505
2018-10-17	8.99	9.09	8.89	8.97	3558772
2018-10-18	8.85	8.90	8.69	8.71	3777915
2018-10-19	8.75	8.82	8.57	8.63	3857405
2018-10-22	8.68	8.73	8.53	8.54	7625875
2018-10-23	8.42	8.55	8.22	8.43	9855231
2018-10-24	8.42	8.48	7.91	7.93	5252952
2018-10-25	8.01	8.09	7.92	7.94	7582485
2018-10-26	5.51	5.83	5.12	5.16	70533922
2018-10-29	5.32	5.43	4.90	5.05	31171241
2018-10-30	5.01	5.60	5.01	5.60	17427444
2018-10-31	5.62	5.84	5.60	5.72	15706789
2018-11-01	5.73	6.30	5.73	6.25	14021404
2018-11-02	6.35	6.36	6.05	6.31	10041739
2018-11-05	6.30	6.37	6.16	6.24	6573948
2018-11-06	6.23	6.41	6.19	6.23	6906834
2018-11-07	6.24	6.36	6.01	6.34	6775977
2018-11-08	6.37	6.46	6.22	6.23	7088829
2018-11-09	6.12	6.18	5.90	5.98	14938399
2018-11-12	5.98	5.99	5.76	5.77	9162130
2018-11-13	5.75	6.02	5.64	5.68	14897523
2018-11-14	5.75	5.91	5.69	5.79	12816004
2018-11-15	5.72	6.02	5.71	5.95	8331204
2018-11-16	5.93	6.08	5.83	6.00	7766644
2018-11-19	6.00	6.02	5.74	5.86	11527702
2018-11-20	5.75	5.91	5.72	5.86	10880714
2018-11-21	5.89	5.98	5.85	5.91	5152874
2018-11-23	5.80	6.05	5.80	6.00	2345482
2018-11-26	6.07	6.11	5.94	6.11	7257335
2018-11-27	6.02	6.19	5.98	6.18	10052119
2018-11-28	6.22	6.30	5.99	6.28	7189010
2018-11-29	6.25	6.32	6.11	6.22	4592125
2018-11-30	6.17	6.37	6.17	6.36	6831913
2018-12-03	6.42	6.53	6.31	6.45	6214848
2018-12-04	6.39	6.48	6.10	6.12	7173936
2018-12-06	6.07	6.17	5.96	6.16	5366571
2018-12-07	6.11	6.20	5.94	6.12	9726628
2018-12-10	6.12	6.20	5.88	5.97	7613289
2018-12-11	6.11	6.16	5.84	5.87	7061301
2018-12-12	6.04	6.12	5.95	5.95	4535804
2018-12-13	5.94	5.99	5.64	5.72	6287476
2018-12-14	5.64	5.78	5.62	5.62	6278343
2018-12-17	5.59	5.78	5.43	5.55	10304723
2018-12-18	5.61	5.70	5.44	5.54	11623487
2018-12-19	5.56	5.71	5.40	5.43	7599213
2018-12-20	5.40	5.51	5.35	5.45	5831410
2018-12-21	5.46	5.55	5.32	5.41	10005737
2018-12-24	5.34	5.46	5.21	5.32	2605385
2018-12-26	5.35	5.52	5.22	5.51	5124084
2018-12-27	5.46	5.59	5.38	5.59	7738646
2018-12-28	5.59	5.66	5.43	5.54	4639786
2018-12-31	5.55	5.62	5.38	5.54	5563838
2019-01-02	5.32	5.80	5.32	5.74	9310882
2019-01-03	5.67	5.67	5.35	5.47	7400054
2019-01-04	5.54	5.74	5.54	5.68	5098682
2019-01-07	5.71	5.86	5.64	5.78	3664796
2019-01-08	5.83	5.92	5.64	5.67	11415350
2019-01-09	5.71	5.90	5.61	5.83	10401332
2019-01-10	5.82	5.88	5.75	5.80	10357458
2019-01-11	5.79	5.90	5.74	5.85	6531485
2019-01-14	5.83	5.83	5.72	5.79	4449762
2019-01-15	5.78	5.82	5.69	5.77	7487325
2019-01-16	5.75	5.86	5.75	5.77	3741880
2019-01-17	5.72	5.82	5.67	5.79	5752212
2019-01-18	5.82	5.95	5.78	5.92	9169593
2019-01-22	5.91	6.02	5.77	5.94	8661155
2019-01-23	6.00	6.06	5.81	5.92	8182902
2019-01-24	5.93	6.25	5.93	6.21	5930668
2019-01-25	6.31	6.43	6.22	6.39	5674730
2019-01-28	6.26	6.42	6.26	6.34	6040061
2019-01-29	6.60	6.71	6.39	6.45	7491183
2019-01-30	6.53	6.79	6.42	6.71	12183667
2019-01-31	7.67	7.69	6.88	7.00	17408245
2019-02-01	7.03	7.07	6.79	6.84	19817351
2019-02-04	6.87	6.93	6.75	6.85	7301818
2019-02-05	6.84	6.90	6.76	6.88	6208568
2019-02-06	6.84	7.10	6.81	7.08	18257874
2019-02-07	7.05	7.08	6.87	7.03	9786966
2019-02-08	6.99	7.10	6.90	7.00	4658279
2019-02-11	6.95	7.40	6.92	7.34	15660973
2019-02-12	7.46	7.54	7.35	7.43	9833716
2019-02-13	7.44	7.52	7.35	7.45	5581059
2019-02-14	7.42	7.48	7.36	7.44	4152520
2019-02-15	7.47	7.48	7.35	7.46	6019660
2019-02-19	7.45	7.56	7.36	7.56	5066570
2019-02-20	7.56	7.68	7.55	7.56	11891290
2019-02-21	7.56	7.71	7.56	7.56	8394426
2019-02-22	7.61	7.74	7.55	7.72	5388657
2019-02-25	7.78	7.86	7.74	7.75	4949838
2019-02-26	7.74	7.84	7.71	7.75	6595821
2019-02-27	7.75	7.80	7.61	7.67	4030080
2019-02-28	7.61	7.72	7.57	7.67	4443802
2019-03-01	7.70	7.74	7.57	7.58	5575243
2019-03-04	7.61	7.67	7.45	7.58	6270045
2019-03-05	7.58	7.63	7.48	7.49	4665821
2019-03-06	7.47	7.56	7.43	7.47	6074139
2019-03-07	7.43	7.47	7.27	7.30	5368820
2019-03-08	7.21	7.38	7.18	7.22	11307750
2019-03-11	7.27	7.41	7.27	7.38	5018958
2019-03-12	7.40	7.46	7.30	7.31	5770217
2019-03-13	7.36	7.50	7.36	7.38	3722610
2019-03-14	7.41	7.43	7.21	7.26	4780790
2019-03-15	7.27	7.62	7.27	7.50	9370624
2019-03-18	7.49	7.57	7.45	7.51	3924311
2019-03-19	7.53	7.68	7.53	7.62	4380349
2019-03-20	7.59	7.64	7.50	7.55	3126345
2019-03-21	7.54	7.74	7.54	7.70	3225199
2019-03-22	7.65	7.69	7.39	7.41	7636551
2019-03-25	7.41	7.46	7.22	7.26	6569815
2019-03-26	7.28	7.41	7.23	7.27	4076015
2019-03-27	7.30	7.37	7.14	7.20	5409939
2019-03-28	7.22	7.33	7.06	7.12	5732419
2019-03-29	7.16	7.35	7.15	7.27	4590588
2019-04-01	7.35	7.54	7.34	7.52	3664799
2019-04-02	7.53	7.66	7.48	7.57	5633621
2019-04-03	7.64	7.80	7.61	7.64	4079920
2019-04-04	7.67	7.90	7.64	7.88	4778850
2019-04-05	7.89	7.97	7.84	7.95	2638622
2019-04-08	7.93	7.95	7.82	7.86	3043149
2019-04-09	7.80	7.92	7.71	7.91	4436890
2019-04-10	7.91	8.07	7.87	8.06	4360502
2019-04-11	8.09	8.15	8.04	8.14	3462515
2019-04-12	8.21	8.31	8.15	8.28	4279774
2019-04-15	8.23	8.30	8.12	8.19	4569281
2019-04-16	8.21	8.36	8.18	8.34	5329295
2019-04-17	8.36	8.39	8.13	8.15	4766461
2019-04-18	8.13	8.25	8.06	8.15	5685974
2019-04-22	8.11	8.13	8.02	8.07	2408183
2019-04-23	8.07	8.32	8.07	8.26	5738644
2019-04-24	8.24	8.27	8.15	8.22	3394673
2019-04-25	8.16	8.20	7.83	7.84	10270614
2019-04-26	7.83	7.94	7.64	7.83	5731656
2019-04-29	7.77	8.00	7.74	7.86	5402917
2019-04-30	7.88	8.04	7.77	8.03	5592109
2019-05-01	8.35	9.12	8.26	8.31	11163471
2019-05-02	8.27	8.40	8.14	8.23	7277786
2019-05-03	8.29	8.30	8.18	8.23	5124314
2019-05-06	7.99	8.23	7.91	8.18	4756649
2019-05-07	8.05	8.13	7.88	7.97	8850069
2019-05-08	7.97	7.99	7.70	7.72	8396212
2019-05-09	7.56	7.66	7.23	7.56	11489368
2019-05-10	7.51	7.69	7.38	7.62	6388708
2019-05-13	7.41	7.47	7.24	7.26	8161304
2019-05-14	7.32	7.57	7.32	7.56	5783731
2019-05-15	7.51	7.86	7.43	7.72	8643431
2019-05-16	7.67	7.86	7.55	7.65	8503856
2019-05-17	7.51	7.69	7.49	7.50	4511179
2019-05-20	7.35	7.40	7.14	7.17	8746108
2019-05-21	7.24	7.43	7.22	7.24	9869741
2019-05-22	7.18	7.28	7.06	7.07	10287915
2019-05-23	6.96	6.97	6.82	6.89	5973977
2019-05-24	6.95	6.98	6.73	6.74	7630313
2019-05-28	6.76	6.80	6.63	6.71	8936360
2019-05-29	6.76	6.84	6.60	6.73	6480949
2019-05-30	6.73	6.84	6.69	6.75	5605952
2019-05-31	6.55	6.76	6.45	6.50	8882521
2019-06-03	6.49	6.74	6.42	6.58	5233374
2019-06-04	6.71	6.95	6.67	6.95	5221917
2019-06-05	7.01	7.01	6.69	6.80	10374205
2019-06-06	7.17	7.17	6.87	7.00	9579829
2019-06-07	7.03	7.12	6.90	6.92	7715123
2019-06-10	6.98	7.14	6.92	7.02	5195898
2019-06-11	7.10	7.14	6.89	6.98	4951004
2019-06-12	6.92	6.95	6.79	6.84	4799091
2019-06-13	6.87	6.92	6.79	6.85	6528469
2019-06-14	6.77	6.80	6.55	6.58	7101708
2019-06-17	6.58	6.59	6.46	6.47	8067862
2019-06-18	6.52	6.77	6.52	6.63	7746863
2019-06-19	6.69	6.92	6.69	6.79	6306148
2019-06-20	6.92	7.04	6.87	6.95	4859465
2019-06-21	6.91	6.92	6.81	6.86	4344326
2019-06-24	6.83	6.90	6.79	6.84	3888706
2019-06-25	6.84	6.93	6.72	6.77	7095053
2019-06-26	6.88	6.97	6.85	6.90	3661124
2019-06-27	6.92	6.97	6.84	6.87	5073256
2019-06-28	6.91	6.99	6.83	6.96	8611878
2019-07-01	7.27	7.30	7.09	7.11	7777668
2019-07-02	7.07	7.10	6.87	6.95	7691478
2019-07-03	6.98	7.16	6.95	7.11	3528757
2019-07-05	7.04	7.14	6.98	7.13	5480726
2019-07-08	7.02	7.17	7.02	7.06	3670155
2019-07-09	7.01	7.12	7.00	7.07	2678522
2019-07-10	7.09	7.13	7.03	7.06	2831582
2019-07-11	7.07	7.07	6.92	6.97	3344724
2019-07-12	6.99	7.22	6.99	7.20	3351132
2019-07-15	7.20	7.24	7.05	7.09	2982002
2019-07-16	7.07	7.11	7.00	7.02	3307655
2019-07-17	6.99	7.14	6.93	7.08	6171684
2019-07-18	7.08	7.21	6.99	7.16	4849042
2019-07-19	7.18	7.25	7.10	7.11	3093469
2019-07-22	7.16	7.29	7.15	7.26	5088406
2019-07-23	7.31	7.38	7.23	7.35	3329368
2019-07-24	7.32	7.51	7.31	7.50	4913072
2019-07-25	7.38	7.43	7.02	7.23	8625359
2019-07-26	7.71	8.24	7.64	8.19	14480307
2019-07-29	8.16	8.24	8.09	8.21	6205572
2019-07-30	8.13	8.36	8.07	8.34	5110945
2019-07-31	8.32	8.37	7.96	8.11	8568655
2019-08-01	8.10	8.39	7.80	7.96	10764548
2019-08-02	7.91	8.02	7.68	7.81	4154483
2019-08-05	7.56	7.64	7.46	7.51	4786719
2019-08-06	7.62	7.68	7.43	7.57	4116634
2019-08-07	7.43	7.64	7.39	7.62	5414383
2019-08-08	7.67	7.78	7.63	7.66	3368863
2019-08-09	7.57	7.65	7.43	7.56	4608385
2019-08-12	7.50	7.56	7.38	7.42	2559717
2019-08-13	7.45	7.72	7.43	7.58	3687795
2019-08-14	7.37	7.46	7.18	7.21	5352131
2019-08-15	7.22	7.26	7.02	7.04	3467498
2019-08-16	7.12	7.32	7.12	7.27	3371626
2019-08-19	7.37	7.46	7.26	7.29	5977660
2019-08-20	7.24	7.35	7.14	7.23	3785015
2019-08-21	7.35	7.36	7.22	7.27	3761114
2019-08-22	7.32	7.50	7.28	7.46	5395301
2019-08-23	7.35	7.39	7.03	7.06	4047584
2019-08-26	7.19	7.19	6.86	6.90	5384432
2019-08-27	6.96	6.96	6.59	6.63	5400536
2019-08-28	6.59	6.76	6.53	6.74	4688259
2019-08-29	6.88	7.02	6.86	6.97	3169748
2019-08-30	7.08	7.10	6.95	7.00	2864506
2019-09-03	6.94	7.00	6.84	6.92	3326220
2019-09-04	7.00	7.15	6.95	7.14	4850701
2019-09-05	7.27	7.56	7.24	7.55	4086144
2019-09-06	7.58	7.60	7.43	7.44	5818031
2019-09-09	7.46	7.71	7.43	7.67	4091758
2019-09-10	7.66	7.92	7.61	7.88	3619276
2019-09-11	7.88	7.92	7.75	7.85	3419706
2019-09-12	7.83	8.05	7.70	7.94	4727332
2019-09-13	7.99	8.02	7.88	7.90	2124056
2019-09-16	7.83	7.95	7.80	7.86	1767615
2019-09-17	7.73	7.86	7.70	7.80	3810083
2019-09-18	7.80	7.90	7.66	7.78	2756990
2019-09-19	7.80	7.83	7.72	7.76	2481936
2019-09-20	7.78	7.82	7.60	7.62	2593330
2019-09-23	7.59	7.70	7.54	7.65	2472402
2019-09-24	7.75	7.86	7.43	7.44	4873116
2019-09-25	7.43	7.70	7.43	7.65	3651376
2019-09-26	7.66	7.67	7.57	7.64	3239681
2019-09-27	7.62	7.68	7.51	7.55	2709611
2019-09-30	7.59	7.65	7.54	7.61	3590595
2019-10-01	7.69	7.75	7.46	7.52	3687571
2019-10-02	7.43	7.45	7.27	7.33	7795029
2019-10-03	7.32	7.35	7.08	7.18	4824674
2019-10-04	7.25	7.26	7.13	7.24	5662859
2019-10-07	7.17	7.36	7.17	7.24	3411687
2019-10-08	7.16	7.20	6.79	6.80	6727077
2019-10-09	6.87	6.96	6.80	6.94	5256218
2019-10-10	6.98	7.15	6.94	6.99	3872726
2019-10-11	7.08	7.34	7.02	7.14	6480455
2019-10-14	7.15	7.18	7.08	7.12	1757868
2019-10-15	7.11	7.35	7.11	7.29	4230739
2019-10-16	7.30	7.44	7.28	7.40	5966938
2019-10-17	7.40	7.44	7.28	7.36	2903105
2019-10-18	7.35	7.39	7.19	7.25	2696727
2019-10-21	7.32	7.69	7.28	7.59	6121740
2019-10-22	7.57	7.76	7.51	7.61	5210874
2019-10-23	7.62	7.64	7.38	7.46	11567790
2019-10-24	7.50	7.62	7.43	7.56	9920491
2019-10-25	7.64	8.47	7.43	8.45	15271862
2019-10-28	8.55	8.71	8.36	8.53	8036609
2019-10-29	8.48	8.73	8.48	8.60	10295576
2019-10-30	8.54	8.72	8.48	8.66	6681037
2019-10-31	8.65	8.65	8.41	8.55	5744255
2019-11-01	8.60	8.92	8.55	8.91	6163943
2019-11-04	8.95	9.00	8.76	8.85	5994975
2019-11-05	8.83	8.92	8.15	8.58	10806862
2019-11-06	8.61	8.69	8.44	8.52	5532941
2019-11-07	8.63	8.71	8.53	8.61	3089326
2019-11-08	8.56	8.62	8.50	8.61	2767853
2019-11-11	8.54	8.70	8.37	8.61	6174329
2019-11-12	8.58	8.85	8.55	8.69	4487061
2019-11-13	8.61	9.01	8.52	8.98	6400597
2019-11-14	8.89	8.95	8.64	8.69	5658918
2019-11-15	8.78	8.90	8.71	8.86	3389939
2019-11-18	8.84	8.84	8.68	8.71	3109575
2019-11-19	8.81	8.81	8.63	8.69	3443013
2019-11-20	8.63	8.68	8.48	8.60	3163706
2019-11-21	8.57	8.58	8.43	8.52	2452295
2019-11-22	8.54	8.62	8.49	8.57	2150397
2019-11-25	8.61	8.77	8.56	8.75	3116907
2019-11-26	8.74	8.77	8.65	8.69	5232186
2019-11-27	8.74	8.82	8.67	8.81	2522291
2019-11-29	8.72	8.75	8.62	8.63	952599
2019-12-02	8.63	8.69	8.45	8.47	3046063
2019-12-03	8.34	8.39	8.22	8.26	7973514
2019-12-04	8.36	8.53	8.29	8.32	7171813
2019-12-05	8.34	8.37	7.99	7.99	7047504
2019-12-06	8.07	8.40	8.07	8.33	11032546
2019-12-09	8.29	8.37	8.13	8.13	2481697
2019-12-10	8.14	8.24	8.10	8.18	2510394
2019-12-11	8.18	8.40	8.13	8.39	3714441
2019-12-12	8.39	8.75	8.35	8.73	5016772
2019-12-13	8.73	8.91	8.69	8.73	3447283
2019-12-16	8.78	9.09	8.77	9.05	5810244
2019-12-17	9.09	9.23	9.06	9.20	4106911
2019-12-18	9.21	9.33	9.15	9.25	4875912
2019-12-19	9.22	9.35	9.22	9.31	4586900
2019-12-20	9.35	9.35	9.13	9.19	5332287
2019-12-23	9.25	9.28	9.14	9.27	2990665
2019-12-24	9.30	9.33	9.23	9.30	957313
2019-12-26	9.30	9.36	9.20	9.34	1584676
2019-12-27	9.34	9.35	9.21	9.22	1045981
2019-12-30	9.23	9.27	9.14	9.18	2051217
2019-12-31	9.16	9.26	9.14	9.18	1296883
2020-01-02	9.29	9.30	9.17	9.30	4477632
2020-01-03	9.13	9.20	9.03	9.13	2482460
2020-01-06	9.01	9.07	8.91	8.96	2411882
2020-01-07	8.99	9.17	8.98	9.11	2838865
2020-01-08	9.09	9.25	9.03	9.21	2913838
2020-01-09	9.24	9.27	9.09	9.19	2406342
2020-01-10	9.23	9.28	9.17	9.20	2499360
2020-01-13	9.21	9.62	9.21	9.59	4604508
2020-01-14	9.58	9.77	9.51	9.73	5589881
2020-01-15	9.71	9.77	9.57	9.75	3338825
2020-01-16	9.78	9.80	9.67	9.75	3339455
2020-01-17	9.85	9.92	9.73	9.86	4772547
2020-01-21	9.81	9.90	9.73	9.78	4414785
2020-01-22	9.81	9.86	9.63	9.69	3168733
2020-01-23	9.62	9.86	9.47	9.84	2800096
2020-01-24	9.92	10.01	9.73	9.79	3201885
2020-01-27	9.50	9.60	9.28	9.33	4310454
2020-01-28	9.46	9.62	9.33	9.51	3844310
2020-01-29	9.63	9.70	9.41	9.52	5808117
2020-01-30	9.41	9.50	9.14	9.41	6510087
2020-01-31	10.18	10.18	9.09	9.57	17067243
2020-02-03	9.67	9.83	9.23	9.34	6643011
2020-02-04	9.53	9.73	9.45	9.68	4647459
2020-02-05	9.82	9.90	9.59	9.85	8549741
2020-02-06	9.89	9.99	9.74	9.86	4739178
2020-02-07	9.75	9.75	9.54	9.61	4271659
2020-02-10	9.54	9.61	9.33	9.46	3749094
2020-02-11	9.54	9.82	9.48	9.75	5019109
2020-02-12	9.84	10.04	9.74	9.97	4386228
2020-02-13	9.91	10.00	9.79	9.92	2741208
2020-02-14	9.91	9.96	9.81	9.88	2964675
2020-02-18	9.75	9.84	9.56	9.61	3411996
2020-02-19	9.63	9.79	9.63	9.70	3560323
2020-02-20	9.67	10.10	9.62	10.05	5900514
2020-02-21	9.94	9.94	9.57	9.63	4802953
2020-02-24	9.16	9.46	9.13	9.27	5266914
2020-02-25	9.35	9.40	8.95	8.98	4913154
2020-02-26	9.06	9.21	8.69	8.71	5750338
2020-02-27	8.42	8.62	8.27	8.29	8323684
2020-02-28	7.91	8.17	7.83	8.08	7188463
2020-03-02	8.19	8.53	8.02	8.52	4099433
2020-03-03	8.61	8.80	8.18	8.27	6207525
2020-03-04	8.43	8.57	8.27	8.46	4744777
2020-03-05	8.18	8.32	7.91	8.00	6770824
2020-03-06	7.69	8.05	7.63	7.78	3702781
2020-03-09	7.12	7.24	6.84	6.84	4405798
2020-03-10	7.14	7.44	7.02	7.42	6018283
2020-03-11	7.18	7.30	6.75	6.82	6378023
2020-03-12	6.20	6.42	5.77	5.86	6541573
2020-03-13	6.16	6.44	5.53	5.93	6780367
2020-03-16	4.87	5.19	4.72	4.77	7519308
2020-03-17	4.86	5.13	4.29	4.79	11365481
2020-03-18	4.42	4.48	3.90	4.28	9378054
2020-03-19	4.28	5.57	4.20	5.27	8666192
2020-03-20	5.61	5.76	4.67	4.84	10667089
2020-03-23	4.74	5.07	4.71	4.85	5174203
2020-03-24	5.22	5.70	5.22	5.57	5311632
2020-03-25	5.68	6.49	5.49	6.12	7695264
2020-03-26	6.25	6.85	6.07	6.45	7492513
2020-03-27	6.12	6.36	5.82	5.84	6336379
2020-03-30	5.90	6.16	5.82	6.11	6892800
2020-03-31	6.12	6.38	6.00	6.09	5717941
2020-04-01	5.75	5.88	5.66	5.72	4220828
2020-04-02	5.70	5.99	5.66	5.77	5645681
2020-04-03	5.77	5.91	5.42	5.47	6849736
2020-04-06	5.86	6.43	5.78	6.39	5547840
2020-04-07	6.74	7.01	6.25	6.30	4815817
2020-04-08	6.31	6.52	6.24	6.44	4568755
2020-04-09	6.60	6.74	6.29	6.41	5244560
2020-04-13	6.33	6.59	6.12	6.28	2526787
2020-04-14	6.40	6.54	6.14	6.19	6412305
2020-04-15	5.89	6.11	5.68	5.83	3972516
2020-04-16	5.80	5.84	5.49	5.78	11006488
2020-04-17	6.00	6.12	5.81	5.94	4888157
2020-04-20	5.75	5.84	5.60	5.67	4571597
2020-04-21	5.46	5.59	5.35	5.45	9518034
2020-04-22	5.62	5.71	5.46	5.62	2992321
2020-04-23	5.71	5.87	5.70	5.77	3646995
2020-04-24	5.83	5.94	5.75	5.89	4135375
2020-04-27	5.94	6.45	5.92	6.41	4771704
2020-04-28	6.63	6.77	6.45	6.63	4175426
2020-04-29	6.92	7.23	6.75	7.14	5032708
2020-04-30	7.03	7.15	6.84	7.10	5099354
2020-05-01	6.87	6.87	6.52	6.55	3688250
2020-05-04	6.51	6.60	6.34	6.46	4383149
2020-05-05	6.57	6.69	6.48	6.48	2937934
2020-05-06	6.44	6.62	6.38	6.44	6735123
2020-05-07	6.57	6.80	6.53	6.76	6445313
2020-05-08	7.27	7.67	7.04	7.28	6283174
2020-05-11	7.13	7.36	6.93	7.19	4580410
2020-05-12	7.26	7.28	7.06	7.06	3909160
2020-05-13	6.91	7.01	6.37	6.69	7576890
2020-05-14	6.58	6.78	6.34	6.76	5632280
2020-05-15	6.64	6.79	6.53	6.76	4604337
2020-05-18	7.11	7.53	7.11	7.44	6324496
2020-05-19	7.35	7.46	7.22	7.25	4976896
2020-05-20	7.32	7.60	7.32	7.43	4403549
2020-05-21	7.42	7.47	7.11	7.15	3803840
2020-05-22	7.11	7.22	6.91	6.99	4576367
2020-05-26	7.32	7.51	7.24	7.27	4896292
2020-05-27	7.38	7.46	7.20	7.38	5229325
2020-05-28	7.35	7.40	7.04	7.22	7589310
2020-05-29	7.06	7.19	6.90	7.06	32378550
2020-06-01	7.12	7.56	7.04	7.43	12509200
2020-06-02	7.50	7.61	7.38	7.59	5970226
2020-06-03	7.59	7.92	7.59	7.90	8349094
2020-06-04	8.00	8.13	7.83	8.03	6252251
2020-06-05	8.28	8.62	8.28	8.53	7481561
2020-06-08	8.71	8.78	8.52	8.61	5341823
2020-06-09	8.29	8.77	8.20	8.65	7922720
2020-06-10	8.68	8.70	8.04	8.05	6633923
2020-06-11	7.67	7.80	7.28	7.35	4653632
2020-06-12	7.68	7.76	7.34	7.56	4670037
2020-06-15	7.29	7.65	7.19	7.55	5066117
2020-06-16	7.91	7.97	7.58	7.71	4342276
2020-06-17	7.71	7.75	7.52	7.67	4562169
2020-06-18	7.59	7.72	7.54	7.65	3388640
2020-06-19	7.78	8.00	7.56	7.69	5754618
2020-06-22	7.65	7.70	7.51	7.59	4521919
2020-06-23	7.70	7.84	7.61	7.74	3570071
2020-06-24	7.64	7.64	7.35	7.47	13516768
2020-06-25	7.37	7.51	7.32	7.48	5142551
2020-06-26	7.43	7.45	7.19	7.22	2230016
2020-06-29	7.27	7.49	7.22	7.44	3693426
2020-06-30	7.38	7.56	7.35	7.46	6445325
2020-07-01	7.55	7.55	7.28	7.30	4214521
2020-07-02	7.43	7.52	7.20	7.24	3715801
2020-07-06	7.40	7.47	7.32	7.42	2240362
2020-07-07	7.35	7.35	7.16	7.19	4155347
2020-07-08	7.19	7.26	7.07	7.19	2543752
2020-07-09	7.19	7.24	6.93	7.14	2644068
2020-07-10	7.15	7.22	7.08	7.19	2673899
2020-07-13	7.30	7.52	7.28	7.28	4723721
2020-07-14	7.24	7.46	7.15	7.43	3410231
2020-07-15	7.59	7.95	7.52	7.94	4893743
2020-07-16	7.83	8.00	7.83	7.91	3007837
2020-07-17	7.96	8.03	7.86	7.99	2911420
2020-07-20	7.95	7.95	7.78	7.89	2362575
2020-07-21	7.99	8.06	7.81	7.83	2125942
2020-07-22	7.86	7.93	7.79	7.88	2098193
2020-07-23	7.89	8.01	7.83	7.99	3328488
2020-07-24	7.94	7.94	7.73	7.75	2266030
2020-07-27	7.76	8.08	7.75	8.04	2335135
2020-07-28	8.00	8.09	7.82	7.83	2555370
2020-07-29	7.83	8.05	7.80	8.05	2385070
2020-07-30	8.02	8.50	7.99	8.47	7152978
2020-07-31	8.67	8.83	8.05	8.36	7714194
2020-08-03	8.38	8.55	8.30	8.34	3389326
2020-08-04	8.29	8.31	8.21	8.28	2460664
2020-08-05	8.30	8.68	8.26	8.67	5916093
2020-08-06	8.58	8.67	8.52	8.55	5034775
2020-08-07	8.44	8.58	8.37	8.48	3784328
2020-08-10	8.44	8.56	8.28	8.34	3026954
2020-08-11	8.50	8.56	8.37	8.42	2277579
2020-08-12	8.49	8.55	8.36	8.44	1956573
2020-08-13	8.41	8.46	8.31	8.33	1731930
2020-08-14	8.30	8.32	8.11	8.20	1687742
2020-08-17	8.25	8.30	8.15	8.18	1289058
2020-08-18	8.14	8.18	7.88	7.94	3222522
2020-08-19	7.96	8.03	7.90	7.94	1729040
2020-08-20	7.86	7.94	7.67	7.70	1841645
2020-08-21	7.64	7.77	7.64	7.72	1482094
2020-08-24	7.79	7.95	7.70	7.78	3585473
2020-08-25	7.78	7.82	7.62	7.68	1928449
2020-08-26	7.70	7.79	7.60	7.78	3117776
2020-08-27	7.78	7.81	7.55	7.67	3462127
2020-08-28	7.72	7.91	7.64	7.90	2556930
2020-08-31	7.86	7.93	7.75	7.90	5237001
2020-09-01	7.89	7.99	7.75	7.90	3124753
2020-09-02	7.95	8.29	7.85	8.27	4048925
2020-09-03	8.06	8.19	7.85	7.98	4369756
2020-09-04	8.02	8.08	7.64	7.77	2115634
2020-09-08	7.61	7.62	7.28	7.29	3473971
2020-09-09	7.42	7.61	7.32	7.58	3596159
2020-09-10	7.62	7.74	7.38	7.43	3280443
2020-09-11	7.52	7.56	7.35	7.42	1669959
2020-09-14	7.52	7.82	7.45	7.78	4227874
2020-09-15	7.87	8.10	7.86	8.05	3750691
2020-09-16	8.12	8.21	8.07	8.11	3273266
2020-09-17	7.93	8.11	7.74	8.11	2693115
2020-09-18	8.15	8.23	8.00	8.13	3636530
2020-09-21	7.84	7.91	7.59	7.71	3553127
2020-09-22	7.72	7.91	7.72	7.82	2094028
2020-09-23	7.83	7.97	7.55	7.57	2156283
2020-09-24	7.56	7.95	7.52	7.80	6733248
2020-09-25	7.75	7.81	7.64	7.66	3383713
2020-09-28	7.83	8.04	7.80	7.95	2765174
2020-09-29	7.93	8.00	7.90	7.92	1795028
2020-09-30	7.91	8.12	7.91	8.10	2914037
2020-10-01	8.18	8.36	8.17	8.28	3758266
2020-10-02	8.07	8.23	8.04	8.13	1946754
2020-10-05	8.25	8.47	8.25	8.45	2909900
2020-10-06	8.47	8.84	8.41	8.58	2875175
2020-10-07	8.69	8.87	8.61	8.73	2348484
2020-10-08	8.79	8.92	8.74	8.87	1326638
2020-10-09	8.99	9.05	8.82	8.83	1122044
2020-10-12	8.93	8.99	8.85	8.96	1769291
2020-10-13	8.93	8.95	8.78	8.80	1284318
2020-10-14	8.82	8.91	8.73	8.79	3115060
2020-10-15	8.63	9.17	8.63	9.14	4423791
2020-10-16	10.21	10.87	10.15	10.28	21891883
2020-10-19	10.31	11.11	10.26	10.61	13021044
2020-10-20	10.70	11.36	10.53	10.54	11729894
2020-10-21	10.70	10.73	10.23	10.34	9690709
2020-10-22	10.30	10.40	10.18	10.23	7630003
2020-10-23	10.43	10.69	10.22	10.63	8582810
2020-10-26	10.45	10.56	10.10	10.25	6830092
2020-10-27	10.23	10.28	10.07	10.07	3546262
2020-10-28	9.78	9.97	9.51	9.69	5622857
2020-10-29	9.70	10.01	9.65	9.96	6187596
2020-10-30	10.93	11.06	10.10	10.29	12620696
2020-11-02	10.41	10.57	9.98	10.01	5018360
2020-11-03	10.20	10.45	10.09	10.29	4558628
2020-11-04	10.34	10.52	9.89	10.47	5860020
2020-11-05	10.61	10.86	10.59	10.77	3879828
2020-11-06	10.82	11.27	10.70	11.25	6637114
2020-11-09	11.41	11.95	11.14	11.14	4262770
2020-11-10	11.15	11.22	10.88	11.08	2996106
2020-11-11	11.19	11.41	11.09	11.38	2436657
2020-11-12	11.40	11.40	10.96	11.04	3705822
2020-11-13	11.20	11.62	11.18	11.57	4194973
2020-11-16	11.69	11.96	11.62	11.81	3190795
2020-11-17	11.67	11.99	11.60	11.83	3245272
2020-11-18	11.87	12.19	11.86	11.91	4803217
2020-11-19	11.82	12.02	11.75	11.94	3829370
2020-11-20	11.99	12.12	11.90	12.00	3104961
2020-11-23	12.13	12.21	11.97	12.02	2860611
2020-11-24	12.26	12.37	12.02	12.37	3673499
2020-11-25	12.30	12.35	12.07	12.17	2363164
2020-11-27	12.18	12.26	11.99	12.03	2759523
2020-11-30	11.65	12.15	11.65	11.81	4516946
2020-12-01	12.04	12.19	11.94	12.15	3605937
2020-12-02	12.03	12.26	11.98	12.23	2440394
2020-12-03	12.25	12.27	12.11	12.13	4241001
2020-12-04	12.19	12.38	12.19	12.26	2272293
2020-12-07	12.27	12.27	12.12	12.21	1498010
2020-12-08	12.05	12.29	12.04	12.08	2655917
2020-12-09	12.10	12.24	11.80	11.83	4919167
2020-12-10	11.77	12.01	11.62	11.95	3542616
2020-12-11	11.85	12.06	11.82	11.94	3824991
2020-12-14	12.14	12.36	12.03	12.26	5730279
2020-12-15	12.40	12.58	12.29	12.54	3663284
2020-12-16	12.58	12.58	12.26	12.42	2793562
2020-12-17	12.63	13.06	12.62	12.95	4828015
2020-12-18	12.42	13.07	12.42	12.93	10443788
2020-12-21	12.55	12.99	12.47	12.95	4925644
2020-12-22	13.09	13.16	12.93	13.09	4377537
2020-12-23	13.16	13.36	13.14	13.27	4270464
2020-12-24	13.34	13.34	13.05	13.21	755797
2020-12-28	13.31	13.44	13.05	13.09	2854895
2020-12-29	13.18	13.28	12.65	12.78	2557830
2020-12-30	12.90	13.13	12.90	13.07	1833477
2020-12-31	13.09	13.21	13.02	13.08	1917474
2021-01-04	13.25	13.28	12.71	13.01	4474905
2021-01-05	13.00	13.22	12.96	12.96	4648142
2021-01-06	13.18	13.91	13.10	13.58	10623423
2021-01-07	13.70	14.21	13.70	14.01	5342396
2021-01-08	14.14	14.14	13.57	13.80	4522714
2021-01-11	13.51	13.84	13.47	13.55	5568827
2021-01-12	13.64	13.68	13.34	13.46	5928519
2021-01-13	13.25	13.89	13.19	13.51	9033675
2021-01-14	13.64	13.87	13.57	13.65	8307325
2021-01-15	13.55	13.79	13.01	13.19	7175938
2021-01-19	13.43	13.74	13.19	13.27	6080164
2021-01-20	13.47	13.67	13.34	13.45	4701830
2021-01-21	13.59	14.30	13.52	14.10	9189496
2021-01-22	13.65	14.33	13.65	14.22	5329457
2021-01-25	14.34	14.58	13.66	14.01	6922794
2021-01-26	14.09	14.14	13.45	13.48	5912678
2021-01-27	13.20	13.21	12.18	12.58	11025806
2021-01-28	14.48	14.55	12.65	13.44	11869648
2021-01-29	13.55	13.61	12.63	12.83	9349873
2021-02-01	13.09	13.28	12.67	13.24	5956628
2021-02-02	13.56	13.62	13.14	13.48	5384959
2021-02-03	13.49	13.75	13.26	13.38	3896268
2021-02-04	13.49	13.78	13.34	13.74	4172934
2021-02-05	13.89	14.00	13.60	13.63	3607364
2021-02-08	13.75	14.43	13.64	14.22	6439051
2021-02-09	14.26	14.37	13.76	13.92	5628805
2021-02-10	14.05	14.16	13.37	13.55	6968962
2021-02-11	13.72	14.02	13.52	13.97	3974069
2021-02-12	13.83	14.44	13.81	14.22	4577616
2021-02-16	14.39	14.57	14.25	14.44	5840693
2021-02-17	14.55	14.55	13.95	14.14	3839236
2021-02-18	13.98	14.20	13.70	13.84	3921229
2021-02-19	14.00	14.12	13.78	13.81	5169034
2021-02-22	13.65	13.81	13.43	13.46	3958402
2021-02-23	13.17	13.44	12.67	13.24	3779443
2021-02-24	13.37	13.68	13.19	13.60	3215273
2021-02-25	13.59	13.60	12.93	12.95	4921018
2021-02-26	13.24	13.49	12.88	13.23	4672101
2021-03-01	13.60	13.84	13.56	13.83	3118469
2021-03-02	13.73	13.86	13.36	13.38	3627826
2021-03-03	13.33	13.54	12.98	13.02	4988790
2021-03-04	12.98	13.30	12.29	12.51	5866644
2021-03-05	12.76	12.90	11.64	12.24	11121158
2021-03-08	12.21	12.53	11.91	11.93	4998174
2021-03-09	12.19	12.74	12.19	12.47	5471621
2021-03-10	12.56	12.93	12.52	12.79	9133236
2021-03-11	13.01	13.42	12.93	13.30	4628182
2021-03-12	13.06	13.19	13.03	13.17	1939223
2021-03-15	13.24	13.26	13.00	13.25	3259345
2021-03-16	13.41	13.48	13.11	13.18	4430723
2021-03-17	13.02	13.19	12.76	13.09	5566940
2021-03-18	12.94	13.16	12.61	12.63	2907240
2021-03-19	12.63	12.98	12.50	12.69	4974179
2021-03-22	12.90	13.10	12.68	12.94	3514522
2021-03-23	12.90	13.18	12.26	12.37	3427775
2021-03-24	12.45	12.77	12.23	12.26	5466240
2021-03-25	12.11	12.61	12.01	12.56	4277896
2021-03-26	12.59	12.79	12.40	12.73	6114962
2021-03-29	12.61	12.90	12.44	12.48	3541205
2021-03-30	12.45	13.02	12.45	12.96	4091992
2021-03-31	13.03	13.46	13.03	13.32	3453899
2021-04-01	13.45	13.70	13.18	13.35	5184261
2021-04-05	13.53	13.60	13.31	13.32	3463117
2021-04-06	13.33	13.55	13.32	13.46	3060704
2021-04-07	13.52	13.55	13.28	13.32	2646369
2021-04-08	13.41	13.49	13.33	13.38	2325261
2021-04-09	13.45	13.45	13.22	13.32	3278743
2021-04-12	13.22	13.39	13.12	13.38	4811932
2021-04-13	13.37	13.45	13.14	13.20	2735909
2021-04-14	13.19	13.46	13.15	13.16	3876825
2021-04-15	13.28	13.50	13.18	13.38	5193674
2021-04-16	13.47	13.64	13.38	13.50	4133347
2021-04-19	13.38	13.60	13.20	13.37	3290045
2021-04-20	13.30	13.33	12.88	13.02	4811675
2021-04-21	12.95	13.31	12.90	13.23	4261807
2021-04-22	13.29	13.43	13.10	13.14	2670592
2021-04-23	13.09	13.42	13.05	13.29	3007841
2021-04-26	13.43	13.46	13.30	13.31	2312907
2021-04-27	13.25	13.39	13.21	13.36	2344601
2021-04-28	13.71	13.87	13.22	13.25	5732082
2021-04-29	13.31	13.33	12.79	13.08	4740870
2021-04-30	12.97	12.97	12.60	12.66	3020034
2021-05-03	12.87	13.14	12.69	12.69	3271274
2021-05-04	12.55	12.66	12.20	12.35	4760504
2021-05-05	12.80	13.24	12.62	12.85	8531952
2021-05-06	13.22	13.27	12.59	13.26	5464618
2021-05-07	13.31	13.77	13.22	13.60	5560346
2021-05-10	13.57	13.65	13.25	13.35	5963842
2021-05-11	13.07	13.30	12.83	13.26	5874650
2021-05-12	12.28	12.94	12.13	12.16	11633821
2021-05-13	12.26	12.75	12.26	12.67	6219954
2021-05-14	12.78	12.85	12.53	12.75	4005947
2021-05-17	12.45	12.84	12.42	12.73	5064789
2021-05-18	12.77	12.89	12.66	12.67	6279582
2021-05-19	12.51	13.03	12.29	12.96	4734819
2021-05-20	13.08	13.22	12.81	13.03	4898875
2021-05-21	13.07	13.30	13.03	13.09	4308259
2021-05-24	13.23	13.37	13.16	13.17	3772116
2021-05-25	13.22	13.24	12.89	12.92	4794818
2021-05-26	12.95	13.18	12.91	13.15	4582809
2021-05-27	13.28	13.41	13.20	13.37	2837766
2021-05-28	13.41	13.41	13.21	13.29	2268313
2021-06-01	13.38	13.46	13.27	13.38	2272077
2021-06-02	13.38	13.52	13.30	13.50	3461322
2021-06-03	13.32	13.63	13.32	13.54	2443655
2021-06-04	13.65	13.78	13.54	13.78	2930462
2021-06-07	13.87	13.87	13.69	13.73	2405152
2021-06-08	13.73	13.73	13.44	13.51	1819745
2021-06-09	13.52	13.52	13.25	13.25	2096059
2021-06-10	13.29	13.54	13.27	13.48	2348554
2021-06-11	13.60	13.62	13.41	13.45	1715559
2021-06-14	13.41	13.49	13.21	13.29	1689790
2021-06-15	13.26	13.30	13.04	13.09	2088139
2021-06-16	13.02	13.08	12.78	12.90	2562578
2021-06-17	12.84	12.94	12.51	12.75	2886279
2021-06-18	12.47	12.66	12.21	12.23	7765532
2021-06-21	12.30	12.55	12.26	12.50	2441722
2021-06-22	12.34	12.49	12.22	12.45	3385336
2021-06-23	12.51	12.62	12.47	12.49	1638697
2021-06-24	12.53	12.81	12.53	12.77	2080208
2021-06-25	12.84	13.12	12.76	13.09	4179096
2021-06-28	13.09	13.23	12.92	13.00	2261225
2021-06-29	13.09	13.21	12.95	13.16	1613998
2021-06-30	13.08	13.11	12.87	13.00	1773129
2021-07-01	13.02	13.09	12.85	12.93	2134680
2021-07-02	13.00	13.08	12.84	13.00	1657623
2021-07-06	13.01	13.01	12.48	12.60	2084391
2021-07-07	12.62	12.75	12.42	12.61	1412894
2021-07-08	12.34	12.50	12.07	12.35	1860168
2021-07-09	12.46	12.70	12.46	12.66	1396079
2021-07-12	12.63	12.75	12.58	12.67	1246511
2021-07-13	12.59	12.63	12.45	12.52	1799150
2021-07-14	12.64	12.81	12.46	12.49	1772583
2021-07-15	12.39	12.45	12.14	12.18	2007019
2021-07-16	12.24	12.30	11.85	11.85	2235710
2021-07-19	11.56	11.67	11.28	11.45	5044617
2021-07-20	11.42	11.79	11.41	11.68	7696251
2021-07-21	11.91	12.10	11.77	12.05	1819657
2021-07-22	11.98	12.02	11.84	11.86	1612610
2021-07-23	11.73	12.15	11.73	12.10	1935250
2021-07-26	12.07	12.22	12.07	12.15	1925601
2021-07-27	12.10	12.25	11.83	11.99	4811086
2021-07-28	11.96	12.47	11.96	12.34	3692329
2021-07-29	12.66	13.09	12.07	12.73	7966632
2021-07-30	12.68	13.11	12.68	13.07	7500158
2021-08-02	13.17	13.46	12.97	12.97	4023237
2021-08-03	13.03	13.03	12.70	12.90	3063247
2021-08-04	12.83	12.91	12.69	12.85	5051505
2021-08-05	12.91	13.07	12.75	12.77	3341888
2021-08-06	12.78	13.07	12.75	12.94	3606901
2021-08-09	13.08	13.22	12.98	13.13	3968810
2021-08-10	13.09	13.27	13.09	13.14	2663086
2021-08-11	13.22	13.22	13.06	13.22	2493254
2021-08-12	13.22	13.26	13.08	13.17	3179172
2021-08-13	13.13	13.30	13.09	13.25	3330936
2021-08-16	13.25	13.38	13.18	13.33	3772351
2021-08-17	13.21	13.29	12.95	12.97	5562873
2021-08-18	12.95	13.22	12.90	12.90	2754736
2021-08-19	12.71	12.85	12.67	12.76	2866584
2021-08-20	12.76	12.90	12.73	12.87	3131892
2021-08-23	12.93	13.05	12.81	12.93	2910599
2021-08-24	12.95	13.23	12.52	13.14	2285294
2021-08-25	13.10	13.36	13.10	13.28	1763863
2021-08-26	13.28	13.40	13.18	13.23	1558637
2021-08-27	13.28	13.70	13.27	13.62	2095074
2021-08-30	13.68	13.77	13.62	13.63	1748127
2021-08-31	13.67	13.77	13.48	13.52	2260046
2021-09-01	13.59	13.68	13.46	13.52	2895303
2021-09-02	13.60	13.88	13.57	13.84	3218557
2021-09-03	13.82	14.09	13.82	13.96	3379959
2021-09-07	13.96	14.04	13.84	13.85	2467806
2021-09-08	13.81	13.86	13.33	13.36	3337567
2021-09-09	13.31	13.46	13.17	13.17	2643019
2021-09-10	13.30	13.49	13.18	13.20	1802355
2021-09-13	13.34	13.48	13.28	13.46	3093610
2021-09-14	13.56	13.99	13.48	13.50	5388224
2021-09-15	13.49	13.88	13.44	13.84	2916828
2021-09-16	13.84	13.93	13.69	13.69	1985212
2021-09-17	13.61	13.71	13.17	13.36	4411654
2021-09-20	13.07	13.07	12.73	12.93	3677012
2021-09-21	13.01	13.11	12.80	12.88	2091605
2021-09-22	13.07	13.49	12.93	13.37	2902728
2021-09-23	13.46	13.80	13.45	13.63	2086836
2021-09-24	13.55	13.90	13.52	13.85	2530625
2021-09-27	13.81	14.00	13.75	13.76	2828702
2021-09-28	13.60	13.79	13.44	13.51	3611496
2021-09-29	13.50	13.73	12.94	13.10	3367605
2021-09-30	13.06	13.26	12.82	12.86	2332246
2021-10-01	12.88	13.42	12.85	13.26	3473906
2021-10-04	13.06	13.25	12.91	12.97	2073804
2021-10-05	13.06	13.18	12.96	12.99	2653770
2021-10-06	12.83	13.13	12.60	13.11	4548578
2021-10-07	13.36	13.68	13.33	13.54	2230467
2021-10-08	13.61	13.70	13.48	13.63	1753171
2021-10-11	13.62	13.84	13.51	13.52	2634311
2021-10-12	13.66	13.70	13.33	13.38	1517115
2021-10-13	13.38	13.45	13.22	13.30	1067833
2021-10-14	13.50	13.90	13.46	13.81	2359507
2021-10-15	13.89	14.09	13.82	13.85	2174450
2021-10-18	13.86	13.97	13.78	13.86	1532261
2021-10-19	13.97	14.01	13.84	13.86	1513952
2021-10-20	13.86	13.88	13.65	13.68	1935346
2021-10-21	13.60	13.80	13.58	13.79	2541917
2021-10-22	13.73	13.88	13.54	13.58	2300093
2021-10-25	13.62	13.86	13.62	13.78	4308992
2021-10-26	13.89	13.92	13.53	13.62	2021529
2021-10-27	13.60	13.70	13.29	13.30	4277115
2021-10-28	12.38	12.87	12.33	12.47	12077604
2021-10-29	12.38	12.44	12.16	12.29	7981780
2021-11-01	12.33	13.03	12.33	12.85	7681175
2021-11-02	12.88	13.09	12.79	12.80	4499100
2021-11-03	12.82	13.09	12.81	12.97	13598580
2021-11-04	12.98	13.15	12.95	13.02	5517886
2021-11-05	13.15	13.41	13.12	13.25	4033766
2021-11-08	13.21	13.44	13.03	13.03	2483508
2021-11-09	13.02	13.13	12.81	12.92	2422461
2021-11-10	12.82	12.98	12.75	12.96	3471824
2021-11-11	12.71	13.35	12.71	13.30	2299332
2021-11-12	13.30	13.94	13.27	13.81	3703498
2021-11-15	13.87	14.05	13.76	13.79	3958429
2021-11-16	13.76	14.02	13.65	13.99	2361613
2021-11-17	14.02	14.18	13.84	14.11	2634277
2021-11-18	14.11	14.16	13.45	13.51	3887650
2021-11-19	13.38	13.46	12.90	12.93	7324777
2021-11-22	12.93	13.10	12.81	12.82	8579057
2021-11-23	12.81	13.08	12.71	12.96	6152375
2021-11-24	12.83	13.13	12.83	13.07	2722533
2021-11-26	12.60	12.98	12.44	12.77	5216166
2021-11-29	12.98	12.98	12.57	12.75	2184468
2021-11-30	12.60	12.66	12.22	12.44	4511837
2021-12-01	12.75	12.81	12.11	12.12	5265567
2021-12-02	12.07	12.73	12.07	12.63	3767397
2021-12-03	12.51	12.79	12.03	12.12	5281554
2021-12-06	12.26	12.47	12.07	12.34	2231100
2021-12-07	12.59	13.03	12.57	12.86	2890362
2021-12-08	12.82	13.02	12.67	12.69	2878503
2021-12-09	12.61	12.74	12.52	12.53	2203443
2021-12-10	12.73	12.79	12.46	12.58	2031705
2021-12-13	12.57	12.57	12.17	12.31	3476235
2021-12-14	12.19	12.42	12.10	12.16	2174007
2021-12-15	12.17	12.22	11.79	12.08	6148393
2021-12-16	12.44	12.61	12.13	12.17	5913773
2021-12-17	12.15	12.57	11.90	12.47	4154748
2021-12-20	11.95	12.38	11.95	12.36	4599994
2021-12-21	12.49	12.79	12.48	12.71	2966968
2021-12-22	12.76	12.82	12.59	12.79	2549007
2021-12-23	12.90	13.05	12.87	12.93	1563924
2021-12-27	12.98	13.30	12.89	13.24	2539837
2021-12-28	13.33	13.36	13.15	13.24	1491734
2021-12-29	13.23	13.46	13.17	13.35	1697649
2021-12-30	13.30	13.56	13.29	13.38	1923922
2021-12-31	13.38	13.52	13.32	13.33	1496085
2022-01-03	13.39	13.68	13.39	13.52	2526541
2022-01-04	13.70	13.81	13.56	13.58	3894163
2022-01-05	13.65	13.73	13.11	13.11	4100837
2022-01-06	13.09	13.22	12.90	12.96	4618571
2022-01-07	13.02	13.24	12.62	12.70	3580567
2022-01-10	12.63	13.05	12.39	13.02	3875029
2022-01-11	13.03	13.36	13.01	13.31	2075395
2022-01-12	13.42	13.49	13.13	13.30	1666231
2022-01-13	13.44	13.48	13.09	13.12	3924552
2022-01-14	12.98	13.35	12.87	13.29	2932122
2022-01-18	13.13	13.31	12.78	12.87	4310799
2022-01-19	12.80	13.06	12.27	12.33	5667369
2022-01-20	12.34	12.80	12.07	12.10	4765332
2022-01-21	12.14	12.21	11.75	11.94	4999597
2022-01-24	11.62	11.93	11.25	11.91	4268516
2022-01-25	11.70	11.71	11.40	11.60	7587476
2022-01-26	11.89	11.98	11.32	11.46	10277137
2022-01-27	12.09	12.13	11.33	11.41	12929528
2022-01-28	11.39	11.73	11.30	11.71	5898343
2022-01-31	11.68	11.86	11.62	11.77	6879868
2022-02-01	11.85	12.05	11.64	11.91	5582253
2022-02-02	11.96	12.22	11.85	12.18	5761109
2022-02-03	12.79	13.20	12.20	12.70	15246738
2022-02-04	12.69	12.83	12.38	12.52	7677599
2022-02-07	12.55	12.71	12.36	12.39	4847205
2022-02-08	12.38	12.65	12.33	12.51	12713722
2022-02-09	12.62	12.92	12.60	12.88	2989467
2022-02-10	12.69	13.09	12.65	12.73	4762178
2022-02-11	12.73	12.85	12.34	12.42	2834414
2022-02-14	12.40	12.58	12.27	12.37	4198728
2022-02-15	12.52	12.76	12.51	12.74	4460498
2022-02-16	12.71	12.78	12.50	12.74	3455080
2022-02-17	12.55	12.63	12.40	12.50	2524572
2022-02-18	12.47	12.62	12.32	12.41	3341027
2022-02-22	12.28	12.55	12.03	12.13	3106138
2022-02-23	12.23	12.34	11.83	11.90	4469986
2022-02-24	11.47	12.12	11.46	12.07	5265440
2022-02-25	12.09	12.30	11.91	12.19	2619953
2022-02-28	11.95	12.11	11.89	11.99	3311021
2022-03-01	11.94	12.02	11.36	11.45	5940655
2022-03-02	11.55	12.12	11.51	12.07	5124261
2022-03-03	12.10	12.18	11.87	11.99	2902406
2022-03-04	11.78	11.83	11.34	11.50	3773182
2022-03-07	11.43	11.51	10.92	10.94	3558253
2022-03-08	10.99	11.45	10.82	11.15	4616792
2022-03-09	11.42	11.78	11.29	11.67	2703763
2022-03-10	11.46	11.65	11.40	11.62	1614225
2022-03-11	11.71	11.84	11.54	11.59	1627137
2022-03-14	11.64	11.75	11.27	11.45	2942254
2022-03-15	11.54	11.71	11.46	11.64	2416053
2022-03-16	11.89	12.30	11.89	12.21	4835007
2022-03-17	12.15	12.38	12.08	12.31	3511204
2022-03-18	11.98	12.45	11.91	12.42	3248326
2022-03-21	12.48	12.58	12.39	12.53	3140736
2022-03-22	12.67	12.78	12.58	12.59	4224708
2022-03-23	12.45	12.69	12.36	12.37	4645985
2022-03-24	12.42	12.54	12.27	12.53	3055302
2022-03-25	12.50	12.74	12.36	12.58	6229475
2022-03-28	12.56	12.59	12.34	12.58	2292107
2022-03-29	12.71	12.95	12.58	12.88	2537900
2022-03-30	12.84	12.95	12.60	12.63	2123209
2022-03-31	12.95	14.04	12.81	13.49	20283480
2022-04-01	13.47	13.62	13.28	13.46	4711938
2022-04-04	13.41	13.60	13.20	13.25	5203772
2022-04-05	13.10	13.51	12.90	12.95	5000415
2022-04-06	12.75	12.80	12.39	12.50	4529727
2022-04-07	12.45	12.60	12.34	12.46	3762693
2022-04-08	12.35	12.55	12.23	12.26	2744376
2022-04-11	12.13	12.40	12.03	12.05	3589748
2022-04-12	12.07	12.34	12.03	12.11	4685137
2022-04-13	12.14	12.42	12.05	12.42	3391307
2022-04-14	12.37	12.63	12.31	12.42	4015388
2022-04-18	12.34	12.55	12.23	12.31	2203240
2022-04-19	12.28	12.60	12.28	12.51	3327345
2022-04-20	12.67	12.91	12.57	12.82	3616694
2022-04-21	12.85	12.98	12.48	12.52	4363181
2022-04-22	12.45	12.45	11.95	12.02	4223458
2022-04-25	11.99	12.25	11.88	12.22	4244369
2022-04-26	12.13	12.13	11.74	11.78	2465606
2022-04-27	11.81	11.91	11.57	11.79	2720460
2022-04-28	11.94	12.44	11.83	12.30	3035179
2022-04-29	12.13	12.48	11.96	11.99	2938621
2022-05-02	11.94	12.12	11.81	12.06	3565176
2022-05-03	12.13	12.67	12.02	12.55	3991744
2022-05-04	12.52	12.99	12.46	12.90	4379815
2022-05-05	12.91	13.20	12.37	12.53	4215741
2022-05-06	12.39	12.42	12.04	12.33	6033542
2022-05-09	12.14	12.24	11.66	11.86	5602421
2022-05-10	12.05	12.29	11.67	12.08	4500554
2022-05-11	12.00	12.39	11.62	11.65	3923661
2022-05-12	11.53	11.59	11.14	11.41	5097137
2022-05-13	11.53	11.97	11.51	11.83	3966405
2022-05-16	11.73	11.84	11.59	11.75	3069293
2022-05-17	11.99	12.33	11.98	12.22	4382189
2022-05-18	12.22	12.26	11.77	11.81	4461664
2022-05-19	11.59	11.83	11.57	11.70	3873614
2022-05-20	11.86	11.93	11.22	11.49	3467801
2022-05-23	11.59	11.86	11.58	11.78	2704935
2022-05-24	11.62	11.71	11.16	11.37	4508268
2022-05-25	11.24	11.72	11.17	11.72	5440081
2022-05-26	11.77	12.13	11.77	12.05	3689876
2022-05-27	12.13	12.49	12.11	12.47	3475329
2022-05-31	12.44	12.53	12.29	12.42	3684123
2022-06-01	12.30	12.39	12.07	12.26	3967291
2022-06-02	12.29	12.66	12.14	12.57	2800589
2022-06-03	12.39	12.53	12.34	12.39	4055654
2022-06-06	12.69	13.30	12.57	12.64	8052113
2022-06-07	12.43	12.65	12.43	12.58	3917143
2022-06-08	12.47	12.55	12.30	12.33	2847989
2022-06-09	12.21	12.46	12.18	12.26	3813526
2022-06-10	12.01	12.11	11.77	11.91	4048991
2022-06-13	11.51	11.57	11.25	11.30	3917575
2022-06-14	11.38	11.45	11.19	11.30	2587493
2022-06-15	11.35	11.63	11.21	11.50	3937829
2022-06-16	11.09	11.22	10.22	10.54	6299801
2022-06-17	10.43	11.03	10.43	10.90	5207810
2022-06-21	11.09	11.17	10.87	10.87	4142028
2022-06-22	10.77	10.84	10.49	10.61	4397419
2022-06-23	10.64	10.69	10.44	10.61	2877048
2022-06-24	10.72	11.17	10.71	11.17	3478364
2022-06-27	11.17	11.44	11.11	11.31	3207039
2022-06-28	11.43	11.54	10.94	10.98	2876794
2022-06-29	10.97	11.11	10.57	10.68	2866661
2022-06-30	10.55	10.75	10.36	10.53	2873344
2022-07-01	10.39	10.61	10.16	10.37	2321551
2022-07-05	10.15	10.32	9.91	10.30	3453952
2022-07-06	10.25	10.45	10.11	10.37	2930771
2022-07-07	10.55	10.74	10.42	10.64	1949164
2022-07-08	10.59	10.74	10.52	10.64	1232871
2022-07-11	10.52	10.59	10.42	10.43	1842499
2022-07-12	10.43	10.72	10.40	10.53	3155604
2022-07-13	10.29	10.47	10.19	10.40	3095815
2022-07-14	10.32	10.34	10.00	10.29	3477880
2022-07-15	10.45	10.55	10.15	10.53	2462493
2022-07-18	10.60	10.75	10.40	10.45	4629258
2022-07-19	10.66	11.01	10.56	10.97	3787779
2022-07-20	10.89	11.22	10.85	11.17	2254924
2022-07-21	11.18	11.39	11.11	11.38	2547455
2022-07-22	11.35	11.39	10.95	11.09	3723210
2022-07-25	11.11	11.18	11.01	11.08	2668772
2022-07-26	10.96	11.13	10.86	11.06	4498566
2022-07-27	11.16	11.45	11.05	11.35	5214037
2022-07-28	11.64	12.07	11.36	11.94	10504916
2022-07-29	11.93	12.48	11.91	12.22	7314149
2022-08-01	12.05	12.19	11.95	12.10	3254695
2022-08-02	11.91	12.16	11.85	12.07	3463199
2022-08-03	12.10	12.30	11.93	12.25	2850901
2022-08-04	12.31	12.41	12.19	12.33	4041191
2022-08-05	12.29	12.55	12.16	12.48	3098987
2022-08-08	12.50	12.77	12.49	12.59	5967921
2022-08-09	12.49	12.60	12.25	12.26	4871928
2022-08-10	12.55	13.47	12.55	13.41	9683784
2022-08-11	13.51	13.97	13.45	13.56	7702012
2022-08-12	13.61	14.10	13.61	13.71	6473343
2022-08-15	13.65	13.90	13.57	13.78	4653317
2022-08-16	13.83	13.89	13.61	13.65	5194393
2022-08-17	13.52	13.57	13.15	13.52	4189025
2022-08-18	13.49	14.21	13.46	14.14	5500992
2022-08-19	13.87	13.96	13.43	13.50	4117102
2022-08-22	13.13	13.39	13.03	13.20	2782684
2022-08-23	13.20	13.41	13.19	13.22	2183940
2022-08-24	13.08	13.32	13.08	13.21	5195024
2022-08-25	13.32	13.64	13.31	13.63	2502592
2022-08-26	13.62	13.72	13.19	13.20	2259744
2022-08-29	13.04	13.45	13.03	13.30	2809370
2022-08-30	13.30	13.40	13.07	13.12	2471270
2022-08-31	13.11	13.23	12.93	12.95	2899841
2022-09-01	12.74	12.83	12.38	12.63	4133742
2022-09-02	12.81	12.96	12.57	12.62	2534467
2022-09-06	12.69	12.77	12.41	12.58	3133704
2022-09-07	12.54	13.16	12.49	13.12	5820040
2022-09-08	12.97	13.80	12.90	13.79	8177090
2022-09-09	13.96	14.22	13.88	14.08	5494952
2022-09-12	14.16	14.28	13.79	14.14	5484308
2022-09-13	13.67	13.70	13.29	13.36	3018585
2022-09-14	13.36	13.41	13.14	13.36	2460022
2022-09-15	13.25	13.53	13.05	13.14	3591147
2022-09-16	12.82	13.00	12.72	12.90	3828449
2022-09-19	12.67	13.38	12.67	13.38	5446786
2022-09-20	13.28	13.29	12.97	13.14	3052267
2022-09-21	13.20	13.46	12.96	13.00	3917662
2022-09-22	12.94	13.01	12.55	12.69	2565483
2022-09-23	12.43	12.54	12.09	12.29	3325638
2022-09-26	12.18	12.43	11.77	11.88	8731743
2022-09-27	12.08	12.31	11.86	12.08	5033058
2022-09-28	11.93	12.55	11.93	12.49	3488812
2022-09-29	12.28	12.35	12.07	12.28	2589788
2022-09-30	12.14	12.46	12.10	12.12	4444374
2022-10-03	12.18	12.64	12.10	12.56	4618950
2022-10-04	12.93	13.22	12.85	13.22	3788807
2022-10-05	13.01	13.36	12.91	13.28	3662418
2022-10-06	13.22	13.52	13.07	13.17	4457228
2022-10-07	12.94	13.06	12.79	12.90	3279591
2022-10-10	12.87	12.97	12.48	12.63	1828089
2022-10-11	12.56	12.70	12.18	12.31	2795818
2022-10-12	12.27	12.37	12.16	12.27	2442989
2022-10-13	11.99	12.66	11.72	12.53	3971608
2022-10-14	12.59	12.64	12.15	12.27	3788792
2022-10-17	12.57	12.79	12.45	12.67	3836959
2022-10-18	13.08	13.34	12.83	12.93	3714653
2022-10-19	12.80	12.96	12.53	12.71	2820873
2022-10-20	12.78	12.98	12.51	12.63	3146756
2022-10-21	12.67	13.12	12.55	13.06	3253157
2022-10-24	13.15	13.37	12.99	13.33	3258110
2022-10-25	13.21	13.81	13.19	13.52	5438581
2022-10-26	13.38	13.76	13.35	13.44	6494188
2022-10-27	14.22	14.32	13.60	13.84	8532251
2022-10-28	13.88	14.44	13.83	14.34	5505817
2022-10-31	14.20	14.39	14.11	14.24	4489644
2022-11-01	14.44	14.51	14.18	14.46	6652227
2022-11-02	14.28	14.66	14.16	14.18	4717589
2022-11-03	13.88	14.02	13.67	13.89	3264569
2022-11-04	14.19	14.25	13.62	13.90	3735857
2022-11-07	13.90	14.11	13.64	14.03	4013097
2022-11-08	14.14	14.52	14.04	14.26	3771676
2022-11-09	14.18	14.50	13.76	13.87	4559490
2022-11-10	14.42	14.55	14.13	14.42	6084852
2022-11-11	14.55	14.91	14.49	14.59	6357080
2022-11-14	14.56	14.68	14.10	14.20	7055660
2022-11-15	14.45	14.66	14.22	14.61	5788964
2022-11-16	14.48	14.60	14.26	14.40	2985085
2022-11-17	14.13	14.23	13.93	14.21	3661750
2022-11-18	14.38	14.72	14.25	14.72	3721174
2022-11-21	14.82	14.91	14.45	14.61	2590108
2022-11-22	14.70	15.11	14.68	15.10	5928275
2022-11-23	15.16	15.31	14.95	14.98	3322647
2022-11-25	14.99	15.29	14.98	15.12	1254223
2022-11-28	14.91	15.10	14.85	14.95	2773613
2022-11-29	14.96	15.07	14.85	14.99	2549496
2022-11-30	14.98	15.99	14.93	15.99	5433892
2022-12-01	16.00	16.16	15.77	15.91	4059722
2022-12-02	15.65	16.06	15.52	15.83	2537820
2022-12-05	15.66	15.78	15.42	15.46	2392252
2022-12-06	15.46	15.57	15.19	15.40	3904903
2022-12-07	15.27	15.73	15.10	15.68	4151021
2022-12-08	15.76	16.18	15.76	16.03	4949297
2022-12-09	16.05	16.30	16.01	16.18	5145068
2022-12-12	16.26	16.45	16.13	16.40	4166355
2022-12-13	16.77	16.92	16.50	16.84	5484788
2022-12-14	16.90	17.04	16.50	16.69	5847710
2022-12-15	16.45	16.55	16.18	16.23	3653503
2022-12-16	15.97	16.20	15.67	16.08	5759715
2022-12-19	16.08	16.18	15.42	15.63	4812916
2022-12-20	15.57	15.76	15.40	15.54	3817396
2022-12-21	15.70	16.00	15.59	15.88	2898096
2022-12-22	15.69	15.73	15.41	15.70	2572955
2022-12-23	15.64	15.76	15.42	15.62	2005737
2022-12-27	15.62	15.73	15.51	15.61	1726306
2022-12-28	15.60	15.61	15.21	15.21	1879010
2022-12-29	15.32	15.62	15.23	15.57	1876235
2022-12-30	15.41	15.63	15.30	15.61	1838931
2023-01-03	15.75	15.91	15.48	15.68	3230338
2023-01-04	15.85	16.06	15.54	15.70	2826805
2023-01-05	15.57	15.97	15.39	15.72	6155983
2023-01-06	15.96	16.35	15.81	16.20	3523030
2023-01-09	16.34	16.90	16.34	16.85	4422348
2023-01-10	16.75	16.98	16.57	16.79	4683549
2023-01-11	16.91	17.35	16.72	17.02	8657441
2023-01-12	17.01	17.34	16.77	17.06	6691610
2023-01-13	16.90	17.51	16.83	17.48	6223675
2023-01-17	18.21	18.27	17.36	17.39	10906079
2023-01-18	17.46	17.60	17.12	17.18	7598145
2023-01-19	16.95	17.24	16.81	17.18	5637039
2023-01-20	17.55	17.69	17.21	17.63	3757022
2023-01-23	17.61	17.99	17.61	17.76	5084050
2023-01-24	17.66	18.10	17.65	17.85	6635943
2023-01-25	17.57	17.76	17.38	17.72	6239126
2023-01-26	17.69	17.81	16.90	17.41	8078115
2023-01-27	17.40	17.45	16.99	17.12	7498074
2023-01-30	16.91	17.09	16.75	16.75	4897806
2023-01-31	16.88	17.06	16.77	16.98	5586735
2023-02-01	16.87	17.41	16.84	17.30	5145061
2023-02-02	17.57	17.99	17.51	17.70	9223140
2023-02-03	17.46	17.86	17.36	17.76	5552729
2023-02-06	17.54	17.89	17.46	17.81	5457166
2023-02-07	17.73	17.86	17.41	17.78	5318965
2023-02-08	17.68	17.80	17.33	17.57	6941575
2023-02-09	17.81	18.17	16.93	16.95	13422011
2023-02-10	16.85	17.85	16.85	17.78	8946086
2023-02-13	17.82	17.92	17.70	17.78	4355117
2023-02-14	17.75	18.08	17.65	17.95	2866843
2023-02-15	17.86	18.05	17.68	17.84	8594097
2023-02-16	17.66	17.89	17.52	17.63	2643240
2023-02-17	17.54	17.62	17.23	17.26	2580414
2023-02-21	17.06	17.27	16.83	16.85	3349497
2023-02-22	17.14	17.17	16.63	16.89	3546676
2023-02-23	17.15	17.20	16.84	17.01	2148533
2023-02-24	16.74	16.98	16.64	16.90	3183158
2023-02-27	17.09	17.15	16.74	16.80	1924756
2023-02-28	16.83	16.83	16.53	16.56	3789264
2023-03-01	16.59	16.86	16.43	16.56	3946343
2023-03-02	16.41	16.62	16.24	16.56	2884036
2023-03-03	16.69	16.79	16.58	16.66	2060719
2023-03-06	16.66	17.12	16.66	16.74	4083461
2023-03-07	16.79	16.90	16.53	16.61	2214232
2023-03-08	16.70	16.80	16.42	16.70	3380150
2023-03-09	16.78	16.80	16.20	16.24	3379857
2023-03-10	16.21	16.47	15.70	15.75	3536111
2023-03-13	15.40	15.85	15.33	15.37	5303253
2023-03-14	15.62	15.81	15.25	15.54	7057553
2023-03-15	15.24	15.36	14.71	15.09	10024371
2023-03-16	14.86	15.37	14.53	15.33	9380285
2023-03-17	15.30	15.31	14.81	15.08	6171649
2023-03-20	15.17	15.54	15.14	15.28	4179260
2023-03-21	15.51	15.83	15.51	15.68	3594195
2023-03-22	15.60	15.98	15.48	15.49	4244346
2023-03-23	15.66	16.04	15.30	15.61	3593972
2023-03-24	15.44	15.50	15.13	15.27	2349626
2023-03-27	15.41	15.69	15.36	15.48	2411370
2023-03-28	15.46	15.67	15.36	15.65	3230731
2023-03-29	15.81	16.13	15.76	16.10	3388620
2023-03-30	16.29	16.40	16.12	16.21	2527882
2023-03-31	16.21	16.75	16.21	16.74	3942205
2023-04-03	16.66	16.78	16.32	16.40	3449882
2023-04-04	16.45	16.45	15.72	15.83	3488890
2023-04-05	15.68	15.83	15.57	15.78	2099255
2023-04-06	15.66	15.74	15.50	15.53	2271624
2023-04-10	15.40	15.78	15.35	15.68	2112276
2023-04-11	15.78	15.87	15.57	15.60	2273118
2023-04-12	15.73	15.88	15.59	15.62	2769186
2023-04-13	15.71	15.96	15.46	15.83	1869265
2023-04-14	15.78	15.95	15.63	15.77	1713550
2023-04-17	15.65	15.88	15.65	15.72	2428887
2023-04-18	15.81	15.93	15.62	15.89	3092569
2023-04-19	15.69	15.71	15.29	15.38	4150444
2023-04-20	15.17	15.30	15.03	15.12	7445426
2023-04-21	15.10	15.12	14.84	15.01	3341076
2023-04-24	14.97	15.11	14.95	15.02	3491762
2023-04-25	14.80	14.85	14.28	14.32	5003720
2023-04-26	14.30	14.60	14.20	14.43	5381467
2023-04-27	14.43	14.69	14.14	14.68	5823127
2023-04-28	14.64	15.01	14.62	14.96	3766263
2023-05-01	14.93	15.32	14.93	15.06	3529176
2023-05-02	14.97	15.05	14.66	14.78	4586346
2023-05-03	14.85	15.00	14.63	14.64	3936487
2023-05-04	14.56	14.73	14.44	14.64	3382113
2023-05-05	14.90	15.15	14.82	14.91	4430546
2023-05-08	14.91	15.16	14.85	15.15	6437268
2023-05-09	15.05	15.37	15.05	15.22	5718287
2023-05-10	15.28	15.53	15.15	15.38	8500363
2023-05-11	15.77	16.82	15.70	16.73	15473322
2023-05-12	16.82	17.52	16.78	17.17	11714565
2023-05-15	17.17	17.32	17.02	17.17	6459771
2023-05-16	17.12	17.38	17.01	17.01	4779248
2023-05-17	17.14	17.80	17.04	17.41	5223787
2023-05-18	17.46	17.79	17.32	17.60	5848261
2023-05-19	17.73	17.77	17.43	17.68	3952677
2023-05-22	17.63	17.90	17.63	17.83	3114056
2023-05-23	17.73	18.29	17.73	17.87	5359112
2023-05-24	17.78	17.88	17.65	17.82	2926093
2023-05-25	18.04	18.59	17.97	18.53	6941186
2023-05-26	18.62	18.94	18.47	18.85	6373978
2023-05-30	19.09	19.11	18.68	18.77	4654060
2023-05-31	18.55	18.74	18.19	18.47	4550343
2023-06-01	18.55	18.71	18.33	18.58	2102309
2023-06-02	18.76	19.08	18.71	19.01	2803263
2023-06-05	18.96	19.03	18.64	18.82	3095141
2023-06-06	18.72	19.14	18.64	19.08	2955375
2023-06-07	19.08	19.45	19.08	19.31	4568829
2023-06-08	19.21	19.31	19.07	19.20	3062693
2023-06-09	19.30	19.35	19.05	19.15	2126584
2023-06-12	19.19	19.45	19.17	19.41	3134026
2023-06-13	19.42	19.55	19.20	19.36	4383938
2023-06-14	19.28	19.52	19.12	19.38	4589392
2023-06-15	19.35	19.55	19.17	19.53	8418006
2023-06-16	19.56	19.68	19.39	19.47	3750633
2023-06-20	19.27	19.87	19.19	19.76	4763957
2023-06-21	19.65	19.83	19.42	19.63	6622566
2023-06-22	19.60	19.63	19.31	19.33	2780286
2023-06-23	19.11	19.30	18.93	19.20	2920559
2023-06-26	19.15	19.39	18.97	18.99	2554358
2023-06-27	19.05	19.36	18.87	19.25	2790369
2023-06-28	19.17	19.41	19.10	19.39	3003481
2023-06-29	19.52	19.92	19.49	19.90	3094663
2023-06-30	19.95	20.32	19.95	20.11	3109405
2023-07-03	20.08	20.26	19.92	20.11	1601288
2023-07-05	19.91	19.93	19.71	19.85	2834477
2023-07-06	19.71	19.92	19.61	19.79	1973060
2023-07-07	19.84	20.26	19.83	20.04	2407479
2023-07-10	20.02	20.32	20.02	20.30	2336452
2023-07-11	20.35	20.37	20.10	20.27	2987229
2023-07-12	20.37	20.48	20.29	20.39	2657479
2023-07-13	20.46	20.65	20.41	20.57	3367801
2023-07-14	20.54	20.55	20.23	20.29	2379505
2023-07-17	20.27	20.62	20.24	20.52	2612536
2023-07-18	20.53	20.71	20.45	20.66	2841612
2023-07-19	20.77	20.96	20.66	20.94	3892066
2023-07-20	20.95	20.95	20.45	20.63	7114722
2023-07-21	20.99	21.02	20.50	20.66	4616131
2023-07-24	20.62	20.64	19.95	20.49	6318014
2023-07-25	20.53	20.82	20.44	20.67	4755859
2023-07-26	20.67	20.79	20.47	20.56	4928203
2023-07-27	20.73	20.85	19.59	19.64	10253080
2023-07-28	19.76	20.03	19.52	19.63	5856183
2023-07-31	19.72	20.05	19.67	19.90	3281078
2023-08-01	19.75	19.97	19.59	19.88	3014381
2023-08-02	19.68	19.87	19.41	19.61	3034512
2023-08-03	19.45	19.64	19.36	19.43	1849190
2023-08-04	19.43	19.89	19.40	19.66	2266497
2023-08-07	19.76	19.96	19.76	19.95	2732294
2023-08-08	19.85	20.03	19.68	20.03	3175420
2023-08-09	19.95	20.04	19.64	19.69	2360333
2023-08-10	19.86	19.93	19.40	19.55	2578469
2023-08-11	19.39	19.43	19.17	19.25	3078268
2023-08-14	19.23	19.42	19.17	19.40	1888235
2023-08-15	19.51	19.51	18.85	19.09	3768348
2023-08-16	19.06	19.12	18.64	18.65	2551819
2023-08-17	18.77	19.00	18.53	18.55	3248441
2023-08-18	18.34	18.75	18.23	18.69	2160051
2023-08-21	18.72	18.95	18.68	18.91	1527685
2023-08-22	19.09	19.23	18.85	18.87	3563002
2023-08-23	18.87	19.31	18.83	19.26	1936961
2023-08-24	19.31	19.52	18.93	18.96	2336903
2023-08-25	18.96	19.17	18.84	19.01	1899601
2023-08-28	19.28	19.88	19.15	19.79	4723302
2023-08-29	19.79	20.10	19.68	19.92	2602420
2023-08-30	19.86	20.08	19.81	19.87	2221896
2023-08-31	20.00	20.36	19.94	20.07	2980616
2023-09-01	20.13	20.21	19.95	20.01	3371953
2023-09-05	19.87	19.89	19.47	19.49	4109279
2023-09-06	19.44	19.59	19.26	19.39	3322437
2023-09-07	19.33	19.40	18.83	19.24	3309961
2023-09-08	19.19	19.28	19.00	19.09	2120310
2023-09-11	19.39	19.39	19.39	19.39	462
2023-09-12	19.13	19.35	19.05	19.13	2390704
2023-09-13	19.09	19.23	18.86	18.99	1918684
2023-09-14	19.01	19.27	19.01	19.20	3207471
2023-09-15	19.17	19.22	18.65	18.69	2727755
2023-09-18	18.61	18.79	18.56	18.64	1997862
2023-09-19	18.53	18.81	18.45	18.77	1991425
2023-09-20	18.89	19.03	18.75	18.77	2399625
2023-09-21	18.56	18.66	18.47	18.49	2660828
2023-09-22	18.55	19.01	18.55	18.83	3483391
2023-09-25	18.72	18.94	18.65	18.77	2952258
2023-09-26	18.61	18.75	18.30	18.35	3227025
2023-09-27	18.47	18.65	18.17	18.29	2298477
2023-09-28	18.39	19.39	18.39	19.34	3704245
2023-09-29	19.47	19.77	19.36	19.63	6738113
2023-10-02	19.55	19.63	19.32	19.41	3315276
2023-10-03	19.36	19.64	19.08	19.18	3713990
2023-10-04	19.25	19.45	19.17	19.36	2747283
2023-10-05	19.31	19.49	18.92	18.94	3274419
2023-10-06	18.86	19.33	18.86	19.20	3231097
2023-10-09	19.03	19.45	18.93	19.35	2040677
2023-10-10	19.43	19.74	19.39	19.56	2870059
2023-10-11	19.64	19.92	19.45	19.61	3284982
2023-10-12	19.65	19.73	19.29	19.48	2280931
2023-10-13	19.36	19.48	18.72	18.75	2886241
2023-10-16	18.92	19.33	18.92	19.17	2593735
2023-10-17	18.91	19.31	18.75	18.87	8471791
2023-10-18	18.59	18.90	18.45	18.67	3217034
2023-10-19	18.70	18.77	17.97	18.01	4098892
2023-10-20	17.89	17.89	17.11	17.54	9621596
2023-10-23	17.46	17.51	17.17	17.25	5685996
2023-10-24	17.40	17.65	17.28	17.33	7418906
2023-10-25	17.28	17.44	16.83	16.89	8348674
2023-10-26	18.54	18.85	17.99	18.75	16773907
2023-10-27	18.72	18.89	18.44	18.71	7531763
2023-10-30	18.75	18.93	18.57	18.59	4858916
2023-10-31	18.59	18.78	18.49	18.71	3454108
2023-11-01	18.66	18.77	18.44	18.75	4591426
2023-11-02	18.96	19.09	18.42	18.45	4727313
2023-11-03	18.72	19.09	18.65	19.01	4468517
2023-11-06	19.01	19.03	18.81	18.88	2171594
2023-11-07	18.83	18.96	18.69	18.69	1566311
2023-11-08	18.72	18.91	18.54	18.79	2307739
2023-11-09	18.83	18.96	18.64	18.66	2886768
2023-11-10	18.68	19.04	18.66	18.98	3812549
2023-11-13	18.97	19.06	18.83	18.91	2043423
2023-11-14	19.21	19.64	19.17	19.49	3347999
2023-11-15	19.52	19.88	19.47	19.50	4054770
2023-11-16	19.23	19.47	19.12	19.19	3754584
2023-11-17	19.33	19.33	18.96	19.09	5607709
2023-11-20	19.15	19.37	19.10	19.31	3666341
2023-11-21	19.14	19.25	18.99	19.04	2748271
2023-11-22	19.23	19.41	19.07	19.15	1830889
2023-11-24	19.10	19.18	18.97	19.18	966752
2023-11-27	19.10	19.42	18.99	19.40	3487638
2023-11-28	19.41	19.60	19.00	19.06	3515156
2023-11-29	18.76	19.19	18.53	18.68	6991278
2023-11-30	18.84	18.85	18.43	18.51	5285780
2023-12-01	18.51	19.01	18.40	18.90	2960992
2023-12-04	18.67	18.85	18.44	18.49	3932780
2023-12-05	18.37	18.40	18.15	18.33	3012317
2023-12-06	18.48	18.60	18.36	18.37	3794242
2023-12-07	18.45	18.55	18.33	18.48	5305045
2023-12-08	18.42	18.71	18.41	18.67	2868205
2023-12-11	18.67	18.83	18.56	18.77	3761532
2023-12-12	18.80	19.07	18.64	19.01	4426690
2023-12-13	18.98	19.35	18.74	19.13	5941039
2023-12-14	19.49	20.87	19.41	20.85	10333855
2023-12-15	20.90	21.12	20.56	21.01	6124301
2023-12-18	21.24	21.36	20.85	20.87	3415671
2023-12-19	20.87	21.89	20.80	21.76	9390952
2023-12-20	21.82	22.06	21.49	21.52	4937508
2023-12-21	21.73	22.03	21.62	21.87	4911706
2023-12-22	21.96	22.10	21.75	22.06	2584653
2023-12-26	22.06	22.35	21.97	22.25	2534042
2023-12-27	22.21	22.37	22.14	22.23	2520933
2023-12-28	22.19	22.32	22.03	22.31	1846317
2023-12-29	22.29	22.29	21.94	22.16	2518180
2024-01-02	21.77	22.21	21.47	22.04	5827944
2024-01-03	22.84	23.98	22.51	23.74	17277668
2024-01-04	23.83	23.90	23.13	23.18	7693467
2024-01-05	23.03	23.47	23.02	23.29	5979815
2024-01-08	23.34	23.85	23.06	23.74	4993831
2024-01-09	23.35	23.77	23.35	23.76	3980259
2024-01-10	23.74	23.82	23.08	23.17	4279610
2024-01-11	23.18	23.63	23.01	23.61	4611823
2024-01-12	23.74	23.77	23.30	23.33	2983589
2024-01-16	23.30	23.30	22.63	22.74	4084047
2024-01-17	22.40	22.50	21.84	22.13	5968525
2024-01-18	22.37	22.50	22.03	22.49	5651014
2024-01-19	22.50	22.99	22.48	22.98	3656817
2024-01-22	23.21	23.36	22.98	23.17	3293224
2024-01-23	23.36	23.48	23.06	23.11	4100416
2024-01-24	23.26	23.35	22.91	23.03	3597960
2024-01-25	23.07	23.34	22.95	23.23	4977458
2024-01-26	23.31	23.33	22.87	23.01	4377518
2024-01-29	22.85	23.05	22.57	23.05	10439042
2024-01-30	23.49	24.04	23.43	24.03	7304140
2024-01-31	23.98	24.18	23.64	23.74	6535127
2024-02-01	24.86	25.96	24.37	25.04	19640697
2024-02-02	25.23	25.29	24.65	25.09	7182642
2024-02-05	24.76	25.16	24.45	24.55	4716735
2024-02-06	24.39	24.52	24.05	24.17	4437586
2024-02-07	24.26	24.53	24.11	24.51	4390431
2024-02-08	24.68	25.71	24.57	25.54	5396781
2024-02-09	25.55	26.72	25.55	26.65	7834378
2024-02-12	26.80	27.54	26.71	27.30	7774106
2024-02-13	26.81	27.29	26.69	27.08	5320101
2024-02-14	27.70	28.32	27.45	28.22	6630374
2024-02-15	28.50	29.02	28.45	28.57	8541491
2024-02-16	28.74	28.76	28.13	28.22	5517241
2024-02-20	27.71	28.03	27.27	27.73	4755229
2024-02-21	27.40	27.62	27.11	27.27	5365725
2024-02-22	27.73	28.10	27.60	27.99	5315400
2024-02-23	28.10	28.27	27.86	28.15	3756250
2024-02-26	28.00	28.25	27.91	28.00	3913413
2024-02-27	28.12	28.42	27.76	27.80	3742569
2024-02-28	27.42	28.08	27.21	27.89	3625906
2024-02-29	28.07	28.31	27.93	28.15	3334399
2024-03-01	28.20	29.16	28.13	29.00	4603855
2024-03-04	29.38	30.01	29.29	29.97	5024324
2024-03-05	29.98	30.40	29.66	30.05	3899745
2024-03-06	30.52	30.92	30.42	30.64	4602366
2024-03-07	30.59	30.76	30.13	30.51	3064546
2024-03-08	30.87	30.93	29.78	29.82	3506970
2024-03-11	29.47	29.54	28.69	28.78	4738517
2024-03-12	29.04	29.11	28.68	28.93	3270179
2024-03-13	28.95	29.01	28.56	28.75	3069054
2024-03-14	28.74	28.93	28.03	28.23	5045763
2024-03-15	27.65	27.83	26.63	26.94	9764724
2024-03-18	27.32	27.46	26.87	27.39	7420511
2024-03-19	27.14	27.29	26.84	27.01	3711560
2024-03-20	26.79	27.24	26.79	27.11	4816178
2024-03-21	27.72	28.49	27.55	28.31	6769793
2024-03-22	28.45	28.76	28.19	28.73	4369459
2024-03-25	28.82	28.97	28.55	28.67	3175339
2024-03-26	28.90	29.14	28.52	28.53	2875677
2024-03-27	28.66	28.79	28.17	28.63	2767317
2024-03-28	28.54	28.65	28.28	28.61	1960566
2024-04-01	28.54	29.05	28.37	28.44	2058956
2024-04-02	28.13	28.51	27.92	28.44	2368247
2024-04-03	28.12	29.18	28.12	29.01	3043576
2024-04-04	29.52	29.90	28.56	28.59	3673268
2024-04-05	28.80	29.26	28.69	29.06	2601059
2024-04-08	29.17	29.30	28.68	28.77	3030795
2024-04-09	28.93	29.27	28.48	28.83	3023992
2024-04-10	28.13	28.64	28.04	28.45	2756429
2024-04-11	28.52	29.14	28.48	29.10	3395151
2024-04-12	28.81	28.92	28.34	28.38	3964896
2024-04-15	28.80	28.98	28.06	28.08	3434936
2024-04-16	27.82	28.42	27.75	28.20	2704866
2024-04-17	28.49	28.52	27.97	28.08	2508598
2024-04-18	27.95	28.64	27.40	27.63	3623040
2024-04-19	27.58	27.87	26.95	27.07	3933850
2024-04-22	27.43	27.86	27.24	27.63	2664671
2024-04-23	28.00	28.82	27.92	28.53	3386598
2024-04-24	28.75	28.99	28.26	28.50	2640709
2024-04-25	28.27	28.88	28.04	28.70	2537505
2024-04-26	28.71	29.16	28.68	28.97	2934628
2024-04-29	28.97	29.23	28.90	29.21	2861310
2024-04-30	29.05	29.78	28.59	28.65	5807910
2024-05-01	26.96	27.87	25.27	26.34	12635096
2024-05-02	25.85	27.42	25.65	27.42	10495334
2024-05-03	27.82	28.45	27.33	27.90	7558170
2024-05-06	28.13	29.31	28.07	29.19	5885696
2024-05-07	29.36	29.73	29.02	29.14	4718182
2024-05-08	29.00	29.29	28.54	28.56	8108062
2024-05-09	28.57	28.92	28.47	28.71	2721140
2024-05-10	29.02	29.15	28.62	28.66	2084225
2024-05-13	28.80	28.92	28.53	28.56	2887998
2024-05-14	28.59	29.07	28.59	28.99	2880483
2024-05-15	29.25	29.85	29.05	29.33	3838634
2024-05-16	29.35	29.63	29.11	29.16	1836200
2024-05-17	29.20	29.58	29.12	29.30	2006603
2024-05-20	29.26	30.20	29.21	29.84	3175061
2024-05-21	29.57	29.88	29.22	29.75	3608719
2024-05-22	29.75	31.39	29.75	31.37	5551236
2024-05-23	31.64	32.50	31.54	32.18	9780835
2024-05-24	32.44	33.33	32.37	33.17	4832978
2024-05-28	33.30	33.77	32.88	33.64	4698226
2024-05-29	33.46	33.63	33.20	33.28	3443082
2024-05-30	33.48	34.12	33.40	33.78	4945427
2024-05-31	33.83	33.89	32.55	33.13	5939585
2024-06-03	33.38	33.96	32.69	33.16	3844244
2024-06-04	32.83	33.04	32.22	32.33	4267434
2024-06-05	32.51	33.63	32.51	33.59	4297727
2024-06-06	33.57	33.74	32.06	32.26	5222353
2024-06-07	32.05	32.37	31.76	31.97	2825951
2024-06-10	31.92	32.85	31.84	32.74	4164143
2024-06-11	32.47	32.62	31.93	32.14	2977040
2024-06-12	32.59	32.76	31.77	31.97	3454497
2024-06-13	31.97	32.06	31.35	32.02	2826902
2024-06-14	31.61	31.73	31.13	31.26	2867837
2024-06-17	31.40	31.85	31.12	31.58	3766062
2024-06-18	31.73	32.23	31.35	31.62	4453362
2024-06-20	31.25	31.32	30.36	30.61	4987613
2024-06-21	30.27	30.85	29.97	30.66	5923914
2024-06-24	30.56	30.88	30.30	30.51	3294793
2024-06-25	30.53	30.82	30.21	30.74	2510048
2024-06-26	30.60	30.64	30.02	30.30	3867684
2024-06-27	30.34	30.61	29.23	29.37	6316659
2024-06-28	29.61	30.03	29.25	29.49	4543206
2024-07-01	29.55	29.79	29.17	29.66	3050578
2024-07-02	29.64	30.06	29.18	29.47	2572192
2024-07-03	29.47	30.27	29.42	30.10	2168807
2024-07-05	30.10	30.29	29.44	29.50	2013380
2024-07-08	29.60	29.99	29.51	29.64	2420804
2024-07-09	29.65	29.73	29.28	29.30	2095853
2024-07-10	29.63	29.97	29.47	29.95	2008179
2024-07-11	30.17	30.55	29.96	30.12	2538550
2024-07-12	30.28	30.78	29.85	30.39	2271195
2024-07-15	30.43	31.12	30.22	30.28	2175228
2024-07-16	30.55	31.83	30.41	31.82	2903582
2024-07-17	31.20	31.57	30.74	31.03	4042228
2024-07-18	31.13	31.23	28.90	29.22	4655186
2024-07-19	29.28	29.45	28.92	29.04	2288873
2024-07-22	29.36	29.62	28.92	29.48	3141034
2024-07-23	29.51	29.96	29.43	29.72	3343588
2024-07-24	31.82	33.70	31.66	31.76	7559435
2024-07-25	31.94	32.03	30.24	30.94	6341830
2024-07-26	31.42	32.59	31.39	32.01	4862928
2024-07-29	32.15	32.54	31.49	31.81	3439775
2024-07-30	31.73	32.03	30.89	31.24	3106892
2024-07-31	31.85	32.71	31.85	32.15	3529508
2024-08-01	32.09	32.57	30.56	30.67	3033953
2024-08-02	29.53	29.53	28.31	28.59	3908380
2024-08-05	26.18	28.33	26.02	28.19	4696860
2024-08-06	28.37	29.15	28.22	28.75	3498502
2024-08-07	29.30	29.41	28.07	28.10	2527022
2024-08-08	28.61	29.08	28.18	29.03	1622882
2024-08-09	28.96	29.35	28.67	29.29	1159057
2024-08-12	29.37	29.75	29.18	29.55	1716723
2024-08-13	29.95	30.72	29.93	30.35	1790114
2024-08-14	30.64	30.80	30.12	30.46	2348984
2024-08-15	31.00	31.86	30.93	31.65	2451141
2024-08-16	31.49	31.90	31.42	31.62	2237087
2024-08-19	31.75	32.04	31.56	31.97	2276810
2024-08-20	31.82	32.15	31.44	31.50	1509656
2024-08-21	31.69	32.18	31.69	31.80	1978839
2024-08-22	31.98	32.20	31.52	31.56	1277892
2024-08-23	31.75	32.96	31.75	32.93	2215817
2024-08-26	32.98	33.15	32.42	32.45	1457911
2024-08-27	32.25	32.38	32.01	32.22	1567977
2024-08-28	32.25	32.51	31.92	31.95	1451936
2024-08-29	32.18	32.98	32.03	32.34	1819441
2024-08-30	32.68	32.82	32.18	32.49	2390518
2024-09-03	32.16	32.37	30.35	30.45	2913123
2024-09-04	30.07	30.84	30.06	30.67	3881281
2024-09-05	30.49	30.88	30.23	30.40	1426650
2024-09-06	30.42	30.42	28.95	29.05	1931577
2024-09-09	29.65	30.75	28.33	28.76	10998676
2024-09-10	28.91	28.91	28.26	28.42	5864711
2024-09-11	28.43	30.11	28.28	30.03	5479541
2024-09-12	30.04	30.17	29.47	29.62	3997650
2024-09-13	29.90	30.24	29.77	29.80	2959389
2024-09-16	29.33	30.10	29.23	29.88	3448874
2024-09-17	29.99	30.99	29.95	30.85	4128441
2024-09-18	30.87	31.92	30.77	31.11	3568477
2024-09-19	31.98	32.74	31.83	32.40	6863837
2024-09-20	32.39	33.04	32.00	32.93	31675311
2024-09-23	33.09	33.26	32.48	32.74	4011264
2024-09-24	33.12	33.35	32.11	32.15	3028088
2024-09-25	31.91	32.24	31.49	31.69	3323715
2024-09-26	32.62	34.42	32.28	34.00	5280222
2024-09-27	34.14	34.21	33.21	33.56	2634957
2024-09-30	33.48	33.79	33.03	33.43	2915183
2024-10-01	33.31	33.37	32.45	32.72	2559442
2024-10-02	32.50	33.39	32.41	32.67	2157287
2024-10-03	32.34	32.94	32.34	32.52	1519742
2024-10-04	33.25	33.48	33.00	33.47	1992639
2024-10-07	33.53	33.79	33.16	33.65	1881631
2024-10-08	33.68	33.78	33.40	33.55	2151856
2024-10-09	33.43	34.21	33.12	34.03	1943100
2024-10-10	33.71	34.28	33.34	34.03	1900672
2024-10-11	33.85	35.20	33.85	35.11	2748301
2024-10-14	35.04	35.84	34.92	35.41	2830490
2024-10-15	35.41	35.71	34.30	34.38	1928290
2024-10-16	34.63	34.68	34.16	34.33	2413559
2024-10-17	34.98	35.01	34.54	34.90	3600663
2024-10-18	35.20	35.32	34.75	34.90	1825974
2024-10-21	34.90	34.90	34.24	34.39	1505405
2024-10-22	34.43	34.56	34.05	34.26	1279067
2024-10-23	34.05	34.53	33.65	34.11	1819330
2024-10-24	34.56	35.07	34.27	34.99	2053509
2024-10-25	35.26	35.66	35.02	35.21	1933993
2024-10-28	35.46	35.69	35.14	35.25	2592153
2024-10-29	35.19	35.52	34.42	34.67	5101927
2024-10-30	34.50	36.98	34.48	35.78	6004808
2024-10-31	35.64	35.64	34.41	34.67	3120485
2024-11-01	35.09	35.72	34.91	35.48	3604201
2024-11-04	35.19	36.10	35.09	35.20	2653803
2024-11-05	35.13	36.49	35.13	36.39	1969688
2024-11-06	37.59	39.17	37.48	38.98	5005242
2024-11-07	39.15	40.06	38.86	40.00	3142900
2024-11-08	39.68	40.29	39.44	40.09	2836052
2024-11-11	40.02	40.30	38.64	39.04	2851517
2024-11-12	38.79	38.96	37.76	37.96	2061524
2024-11-13	38.02	38.50	37.82	37.86	1807307
2024-11-14	37.94	38.09	37.53	37.64	2828872
2024-11-15	37.13	37.76	36.77	37.20	2385838
2024-11-18	37.38	37.66	36.76	37.07	2458807
2024-11-19	36.66	37.62	36.56	37.33	1561990
2024-11-20	39.86	40.48	39.44	39.83	14461453
2024-11-21	40.12	41.50	39.83	40.53	8881720
2024-11-22	40.80	41.52	40.70	41.30	60947147
2024-11-25	42.22	42.47	40.98	41.07	7321264
2024-11-26	41.08	41.08	39.86	39.92	5705258
2024-11-27	39.83	39.95	38.39	38.82	4447079
2024-11-29	39.24	39.36	38.91	38.97	1576991
2024-12-02	38.99	39.66	38.92	39.22	3088509
2024-12-03	39.11	39.42	38.55	38.67	3859621
2024-12-04	38.91	39.55	38.89	39.49	4675722
2024-12-05	39.62	39.85	38.94	39.10	3986980
2024-12-06	39.36	39.50	38.64	38.69	2689443
2024-12-09	38.30	38.93	38.03	38.16	2216655
2024-12-10	38.56	38.63	37.85	37.93	3177221
2024-12-11	38.19	38.55	37.66	38.19	2493362
2024-12-12	38.08	38.45	37.98	38.17	1496145
2024-12-13	38.32	38.66	37.99	38.38	2183839
2024-12-16	38.31	38.84	37.97	38.00	2364228
2024-12-17	37.78	37.85	37.15	37.40	2551831
2024-12-18	38.50	40.18	37.70	37.93	5355273
2024-12-19	38.23	38.83	37.42	37.65	5944995
2024-12-20	37.45	39.32	37.19	38.64	8535825
2024-12-23	38.64	39.16	38.38	38.68	2576477
2024-12-24	38.74	39.24	38.37	39.15	1034629
2024-12-26	39.14	39.68	38.82	39.53	2448294
2024-12-27	39.24	39.47	38.76	39.12	1425484
2024-12-30	38.56	38.94	38.11	38.63	1760331
2024-12-31	38.69	38.88	38.19	38.39	1377560
2025-01-02	38.51	39.06	38.38	38.62	1839365
2025-01-03	38.83	40.08	38.83	40.06	2974592
2025-01-06	40.67	41.11	40.18	40.49	2641556
2025-01-07	41.05	44.45	40.88	41.18	4634518
2025-01-08	40.39	41.31	40.06	41.06	2212810
2025-01-10	40.72	40.72	39.52	40.21	3034296
2025-01-13	39.61	39.78	38.88	39.52	3454594
2025-01-14	39.77	40.46	39.64	40.18	2130787
2025-01-15	41.26	42.13	40.70	41.92	3760997
2025-01-16	42.27	42.93	41.85	42.39	2943509
2025-01-17	42.75	42.90	42.30	42.72	2206786
2025-01-21	43.00	44.66	42.80	44.27	3042645
2025-01-22	44.55	45.10	44.41	44.46	4047158
2025-01-23	43.82	44.19	43.03	43.85	3047040
2025-01-24	44.22	44.47	43.93	44.27	2486102
2025-01-27	41.77	41.80	38.63	38.85	8096210
2025-01-28	39.44	40.69	38.42	40.59	6804755
2025-01-29	42.28	42.28	39.93	41.51	6783119
2025-01-30	42.30	43.00	41.69	42.08	4152719
2025-01-31	42.32	42.60	41.44	41.65	3989504
2025-02-03	39.65	40.81	39.10	40.50	3699044
2025-02-04	40.93	42.10	40.60	41.92	4401022
2025-02-05	42.39	43.57	42.30	43.18	3614329
2025-02-06	43.74	44.40	43.13	44.25	5157507
2025-02-07	44.58	44.85	42.88	43.16	3211186
2025-02-10	43.25	43.67	42.77	43.02	3211208
2025-02-11	42.91	43.36	42.47	42.78	2780695
2025-02-12	42.19	43.31	42.10	43.01	1939053
2025-02-13	43.04	43.17	41.86	42.39	2660552
2025-02-14	42.82	42.91	41.98	42.51	1506474
2025-02-18	42.89	42.90	42.09	42.60	2628836
2025-02-19	42.35	42.90	42.21	42.45	2209895
2025-02-20	42.25	42.71	41.26	41.69	2544737
2025-02-21	41.92	41.92	39.66	40.36	3552568
2025-02-24	40.40	40.74	38.98	39.03	3522915
2025-02-25	38.96	39.45	38.03	38.58	3496179
2025-02-26	39.18	40.53	39.09	39.76	2805156
2025-02-27	40.52	40.52	37.71	37.79	4007820
2025-02-28	37.37	37.99	37.07	37.89	7065794
2025-03-03	38.22	38.44	35.80	36.07	3429357
2025-03-04	35.35	35.82	33.89	35.01	5568652
2025-03-05	35.37	36.67	34.96	35.99	4969307
2025-03-06	35.47	35.87	34.16	34.45	5480164
2025-03-07	34.37	34.89	33.10	34.70	4784748
2025-03-10	33.94	34.06	32.42	32.92	4946556
2025-03-11	32.90	34.29	32.77	33.73	4375331
2025-03-12	34.93	35.59	34.07	34.30	5779789
2025-03-13	34.10	34.76	33.51	33.61	3606988
2025-03-14	34.50	34.75	33.89	34.49	2699364
2025-03-17	34.50	35.60	34.50	35.23	2396712
2025-03-18	34.98	35.19	34.48	34.79	2453408
2025-03-19	34.96	36.26	34.78	35.95	2147152
2025-03-20	36.79	37.02	35.63	36.06	2447109
2025-03-21	35.61	36.71	35.26	36.40	8769935
2025-03-24	37.38	37.76	36.97	37.42	2328755
2025-03-25	37.21	37.35	36.49	36.80	2008398
2025-03-26	36.75	36.91	35.10	35.37	2446929
2025-03-27	35.00	35.10	34.32	34.46	2857686
2025-03-28	34.13	34.55	32.81	33.18	2778710
2025-03-31	32.35	33.17	32.07	33.08	3058981
2025-04-01	32.83	33.63	32.42	33.36	2032585
2025-04-02	32.72	34.41	32.44	34.07	2302858
2025-04-03	31.46	31.79	29.27	29.32	7152187
2025-04-04	27.57	27.91	25.11	26.68	13280942
2025-04-07	25.28	28.34	25.11	28.07	6986679
2025-04-08	29.40	30.22	27.14	27.80	5719937
2025-04-09	27.68	32.72	27.45	31.58	7811012
2025-04-10	29.79	30.54	28.50	29.42	4517816
2025-04-11	29.06	29.91	28.62	29.59	3829468
2025-04-14	30.90	31.27	30.20	30.65	3565941
2025-04-15	30.40	31.69	30.40	31.37	2662120
2025-04-16	30.52	31.44	30.25	30.93	2641096
2025-04-17	31.00	31.89	30.84	31.54	4606797
2025-04-21	31.28	31.58	30.05	30.53	2280548
2025-04-22	31.11	31.65	30.95	31.27	2661100
2025-04-23	32.96	34.24	32.70	32.95	3763622
2025-04-24	33.02	35.00	32.94	34.66	3841411
2025-04-25	34.38	35.82	34.34	35.22	4126487
2025-04-28	35.36	35.71	34.44	35.09	4393165
2025-04-29	35.34	35.82	34.62	34.88	3307585
2025-04-30	33.78	34.45	33.35	34.34	4316616
2025-05-01	35.18	36.09	35.08	35.35	3973938
2025-05-02	36.10	36.99	35.75	36.74	3247769
2025-05-05	36.42	37.25	36.22	36.59	3772763
2025-05-06	36.15	36.98	35.77	36.77	5469500
2025-05-07	36.82	38.55	34.94	37.95	8632788
2025-05-08	38.48	39.39	37.93	38.52	5252998
2025-05-09	38.78	39.28	38.30	38.48	3689306
2025-05-12	40.01	41.50	39.82	40.88	8575157
2025-05-13	41.04	42.34	41.00	41.85	5016367
2025-05-14	41.85	42.49	41.76	42.06	3629241
2025-05-15	41.55	42.07	41.32	41.95	3044412
2025-05-16	41.68	42.07	41.46	42.02	2713481
2025-05-19	41.16	42.09	41.00	41.75	2595006
2025-05-20	41.75	42.50	41.75	42.27	3833492
2025-05-21	41.98	42.47	41.04	41.18	3769369
2025-05-22	41.06	41.80	40.95	41.44	3590371
2025-05-23	40.65	41.53	40.15	41.48	2822073
2025-05-27	42.01	42.61	41.70	42.48	4008769
2025-05-28	42.55	42.61	41.94	42.08	2639128
2025-05-29	42.61	42.70	41.54	41.94	3631705
2025-05-30	41.57	42.50	41.55	42.30	4449216
2025-06-02	42.22	42.44	41.43	42.38	2670754
2025-06-03	42.38	43.25	42.33	43.22	3175091
2025-06-04	43.38	43.40	42.56	42.77	2612496
2025-06-05	42.99	43.25	42.31	42.56	2961882
2025-06-06	43.00	43.35	42.60	43.07	2356314
2025-06-09	43.14	43.76	42.89	43.72	3827879
2025-06-10	44.22	44.27	43.09	43.86	3697978
2025-06-11	43.76	44.03	43.06	43.64	4102991
2025-06-12	43.18	44.10	43.05	43.57	4152488
2025-06-13	42.91	43.84	42.83	43.13	3086569
2025-06-16	43.36	44.21	43.15	43.91	3015987
2025-06-17	43.70	45.84	43.62	45.27	6489494
2025-06-18	45.33	46.90	45.33	46.18	5224171
2025-06-20	46.50	46.73	45.60	46.03	6065267
2025-06-23	45.59	46.48	45.31	46.35	2758589
2025-06-24	46.78	48.03	46.64	47.91	3862965
2025-06-25	48.38	49.44	48.09	49.02	4233297
2025-06-26	49.41	50.61	49.11	50.09	5116269
2025-06-27	50.46	50.62	49.38	49.89	31082311

Explore More About FLEX

Coins representing dividend payouts and trends

FLEX Dividend History

Discover Flex Ltd'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

FLEX Stock Split History

Discover Flex Ltd'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

FLEX Historical Prices

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

Web Analytics