Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Hecla Mining Co (HL) Historical Prices: Free Download & Interactive Data Table 2025

HL Historical Prices

Summary

Key Stock Metrics

4.46

(April 7, 2025)

52-Week Low

11.90

(September 15, 2025)

52-Week High

15.00

(March 24, 1994)

All-Time High

10.77

(September 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-07	11.13	11.50	11.13	11.25	287000
1993-12-08	11.75	11.88	11.63	11.75	362000
1993-12-09	11.75	11.75	11.38	11.75	197000
1993-12-10	11.63	11.88	11.50	11.88	207100
1993-12-13	12.00	12.13	11.63	11.75	298500
1993-12-14	11.75	11.75	11.50	11.50	148700
1993-12-15	11.50	11.63	11.25	11.50	312600
1993-12-16	11.38	11.50	11.25	11.50	75500
1993-12-17	11.63	11.63	11.25	11.63	234400
1993-12-20	11.75	11.88	11.63	11.63	181100
1993-12-21	11.63	11.63	11.25	11.25	206200
1993-12-22	11.25	11.38	11.25	11.38	137100
1993-12-23	11.50	11.50	11.25	11.25	92400
1993-12-27	11.50	11.63	11.25	11.63	80800
1993-12-28	11.63	11.63	11.38	11.63	109100
1993-12-29	11.38	11.63	11.38	11.50	271500
1993-12-30	11.50	11.75	11.50	11.75	187900
1993-12-31	11.75	11.75	11.50	11.63	102800
1994-01-03	11.75	12.50	11.63	12.50	722800
1994-01-04	12.63	12.75	12.25	12.63	423100
1994-01-05	12.63	12.88	11.88	12.25	641600
1994-01-06	12.13	12.63	11.88	12.63	342100
1994-01-07	12.88	12.88	12.13	12.25	229000
1994-01-10	12.13	12.50	12.00	12.50	209200
1994-01-11	12.50	12.63	12.38	12.50	329800
1994-01-12	12.50	12.50	12.25	12.38	141600
1994-01-13	12.38	12.50	12.25	12.38	422600
1994-01-14	12.25	12.38	12.13	12.38	169100
1994-01-17	12.50	12.63	12.50	12.63	450500
1994-01-18	12.63	12.63	12.38	12.63	363000
1994-01-19	12.63	13.25	12.50	13.00	775600
1994-01-20	13.13	13.25	12.50	12.50	659800
1994-01-21	12.13	12.25	12.13	12.13	503400
1994-01-24	12.00	12.13	11.75	12.00	370100
1994-01-25	12.00	12.25	12.00	12.00	198600
1994-01-26	12.00	12.25	11.75	12.00	262300
1994-01-27	12.00	12.13	11.75	11.75	405800
1994-01-28	11.88	12.00	11.75	11.88	179100
1994-01-31	12.00	12.25	11.88	12.25	257400
1994-02-01	12.25	12.63	12.25	12.63	428800
1994-02-02	12.75	12.88	12.63	12.63	428100
1994-02-03	12.75	13.38	12.63	13.13	417000
1994-02-04	13.25	13.63	13.00	13.25	804800
1994-02-07	12.50	13.00	12.25	12.25	381500
1994-02-08	12.63	13.00	12.63	13.00	243400
1994-02-09	12.63	12.88	12.63	12.75	227300
1994-02-10	12.75	13.00	12.63	12.75	135700
1994-02-11	12.50	12.75	12.50	12.75	161300
1994-02-14	12.88	12.88	12.63	12.63	164200
1994-02-15	12.63	12.63	12.25	12.25	156100
1994-02-16	12.38	12.75	12.25	12.75	183600
1994-02-17	12.75	13.25	12.75	12.88	340100
1994-02-18	12.75	12.88	12.50	12.63	164100
1994-02-22	12.50	12.63	12.38	12.50	212000
1994-02-23	12.50	12.63	12.38	12.50	153300
1994-02-24	12.50	12.50	12.38	12.50	70500
1994-02-25	12.63	12.63	12.38	12.38	42400
1994-02-28	12.50	12.63	12.38	12.63	266200
1994-03-01	12.38	12.50	12.13	12.13	140000
1994-03-02	12.00	12.25	12.00	12.13	240300
1994-03-03	12.13	12.25	12.00	12.13	80500
1994-03-04	12.00	12.13	11.88	11.88	97200
1994-03-07	11.88	12.13	11.88	12.00	102400
1994-03-08	11.88	12.13	11.75	11.75	71800
1994-03-09	11.75	12.25	11.75	12.13	264500
1994-03-10	12.13	12.88	12.00	12.88	464100
1994-03-11	12.88	13.00	12.63	12.88	543500
1994-03-14	13.00	13.13	12.75	12.88	211000
1994-03-15	12.88	12.88	12.50	12.75	154000
1994-03-16	12.63	12.63	12.13	12.38	94100
1994-03-17	12.25	12.50	12.25	12.38	102300
1994-03-18	12.50	12.63	12.38	12.63	247700
1994-03-21	12.50	12.63	12.38	12.63	165700
1994-03-22	13.00	13.25	13.00	13.13	764900
1994-03-23	13.13	14.13	13.13	14.00	815100
1994-03-24	14.25	15.00	14.25	14.38	1440900
1994-03-25	14.38	14.88	14.00	14.75	763000
1994-03-28	14.50	14.63	14.13	14.25	266000
1994-03-29	14.00	14.38	13.63	13.75	263200
1994-03-30	13.88	13.88	13.38	13.63	308700
1994-03-31	14.00	14.63	14.00	14.25	395300
1994-04-04	14.38	14.38	13.50	13.50	190900
1994-04-05	13.50	14.00	13.13	13.25	414500
1994-04-06	13.25	13.25	12.25	12.25	661600
1994-04-07	12.63	12.63	12.13	12.25	593800
1994-04-08	12.38	12.50	11.88	12.00	534900
1994-04-11	12.00	12.00	11.63	11.75	540000
1994-04-12	11.63	12.13	11.63	11.88	342400
1994-04-13	11.88	12.00	11.63	11.63	208700
1994-04-14	11.88	11.88	11.63	11.88	84600
1994-04-15	11.88	12.38	11.38	11.75	244100
1994-04-18	11.75	11.88	11.25	11.38	125300
1994-04-19	11.25	11.25	10.25	10.25	494300
1994-04-20	10.50	10.88	10.50	10.75	392300
1994-04-21	10.75	11.13	10.63	11.00	263200
1994-04-22	10.75	10.75	10.50	10.75	140300
1994-04-25	10.88	11.38	10.88	11.38	278600
1994-04-26	12.00	12.00	11.63	11.63	328500
1994-04-28	11.50	11.88	11.38	11.63	159800
1994-04-29	11.63	11.88	11.38	11.38	175200
1994-05-02	11.38	11.38	10.75	10.88	183700
1994-05-03	10.75	10.88	10.50	10.63	299800
1994-05-04	10.50	10.50	9.38	9.38	535100
1994-05-05	9.50	9.75	9.25	9.63	3050800
1994-05-06	9.63	10.63	9.38	10.63	1344600
1994-05-09	10.75	10.75	10.25	10.50	513200
1994-05-10	10.50	10.50	10.13	10.25	194400
1994-05-11	10.25	10.88	10.25	10.75	702900
1994-05-12	10.25	10.50	10.13	10.50	164200
1994-05-13	10.50	10.75	10.00	10.13	192700
1994-05-16	10.13	10.88	10.00	10.63	412300
1994-05-17	10.63	10.75	10.25	10.38	221200
1994-05-18	10.38	11.00	10.25	10.88	795100
1994-05-19	10.88	11.13	10.88	11.13	538700
1994-05-20	11.38	11.63	11.25	11.50	561100
1994-05-23	11.63	11.88	11.50	11.63	470100
1994-05-24	11.50	11.50	10.63	11.00	249900
1994-05-25	11.00	11.13	10.63	10.75	282800
1994-05-26	10.75	10.75	10.38	10.50	230900
1994-05-27	10.50	10.75	10.38	10.38	296000
1994-05-31	10.88	11.00	10.75	11.00	325200
1994-06-01	11.00	11.13	10.88	11.00	347100
1994-06-02	10.75	10.88	10.63	10.75	138300
1994-06-03	10.88	10.88	10.50	10.75	145300
1994-06-06	10.88	10.88	10.50	10.88	207400
1994-06-07	11.13	11.13	10.88	11.00	199500
1994-06-08	10.88	11.25	10.75	11.00	134000
1994-06-09	10.88	11.13	10.75	10.75	118000
1994-06-10	10.88	10.88	10.63	10.63	89700
1994-06-13	10.63	10.75	10.50	10.75	169400
1994-06-14	10.88	10.88	10.50	10.63	157200
1994-06-15	10.63	10.88	10.50	10.63	282000
1994-06-16	10.75	10.88	10.25	10.25	281600
1994-06-17	10.50	11.00	10.50	10.75	562900
1994-06-20	10.88	10.88	10.63	10.88	164900
1994-06-21	10.88	11.25	10.88	11.25	432700
1994-06-22	11.13	11.13	10.50	10.50	397200
1994-06-23	10.63	10.88	10.50	10.75	116800
1994-06-24	10.75	10.75	10.50	10.75	138400
1994-06-27	10.63	10.63	10.25	10.50	117500
1994-06-28	10.50	10.75	10.38	10.63	175200
1994-06-29	10.63	10.63	10.25	10.38	124900
1994-06-30	10.50	10.75	10.50	10.63	172300
1994-07-01	10.50	10.63	10.38	10.50	65800
1994-07-05	10.63	10.63	10.25	10.25	43400
1994-07-06	10.38	10.50	10.13	10.38	88600
1994-07-07	10.38	10.50	10.25	10.38	54800
1994-07-08	10.50	10.50	10.13	10.13	121300
1994-07-11	10.13	10.50	10.13	10.50	161400
1994-07-12	10.25	10.25	9.88	10.00	295100
1994-07-13	10.13	10.13	9.88	10.00	165800
1994-07-14	10.13	10.13	10.00	10.00	122400
1994-07-15	10.13	10.13	10.00	10.00	61400
1994-07-18	10.13	10.25	10.00	10.00	143900
1994-07-19	9.88	10.25	9.88	10.25	153000
1994-07-20	10.25	10.38	10.13	10.25	325900
1994-07-21	10.25	10.38	10.00	10.13	96800
1994-07-22	10.00	10.25	10.00	10.25	113000
1994-07-25	10.25	10.38	10.13	10.25	78000
1994-07-26	10.25	10.63	10.25	10.63	214600
1994-07-27	10.75	10.75	10.50	10.75	192400
1994-07-28	10.50	10.63	10.38	10.50	81500
1994-07-29	10.38	10.50	10.13	10.13	84800
1994-08-01	10.25	10.38	10.13	10.13	45000
1994-08-02	9.88	10.13	9.88	10.00	214100
1994-08-03	10.13	10.13	9.88	10.13	143300
1994-08-04	9.88	10.13	9.88	10.13	229300
1994-08-05	10.13	10.25	9.63	9.63	300300
1994-08-08	9.75	9.88	9.50	9.50	420100
1994-08-09	9.75	9.88	9.63	9.63	217700
1994-08-10	9.88	9.88	9.63	9.63	230700
1994-08-11	9.75	9.88	9.63	9.75	148300
1994-08-12	9.75	9.75	9.25	9.50	266200
1994-08-15	9.50	9.63	9.25	9.38	171100
1994-08-16	9.25	9.50	9.25	9.50	240100
1994-08-17	9.38	9.50	9.25	9.38	111800
1994-08-18	9.50	10.00	9.50	10.00	331700
1994-08-19	10.00	10.38	10.00	10.13	319800
1994-08-22	10.38	10.50	10.25	10.38	296200
1994-08-23	10.38	10.75	10.25	10.75	453200
1994-08-24	10.75	11.25	10.75	10.88	646600
1994-08-25	11.00	11.13	10.88	11.00	170800
1994-08-26	11.00	11.13	10.50	10.63	210300
1994-08-29	10.50	11.75	10.38	11.75	713000
1994-08-30	11.88	12.25	11.75	12.25	798700
1994-08-31	12.13	12.38	12.00	12.25	530300
1994-09-01	12.13	12.38	11.63	12.13	413000
1994-09-02	12.25	12.38	12.13	12.25	307500
1994-09-06	12.25	12.50	12.25	12.50	144200
1994-09-07	12.50	12.75	11.88	12.13	332100
1994-09-08	12.25	12.38	11.88	12.00	196500
1994-09-09	12.13	12.50	12.00	12.38	201100
1994-09-12	12.38	12.50	12.13	12.50	131000
1994-09-13	12.38	12.50	12.13	12.13	199500
1994-09-14	12.25	12.25	12.00	12.00	144100
1994-09-15	11.75	11.75	11.38	11.50	541100
1994-09-16	11.75	12.00	11.75	11.75	431300
1994-09-19	11.75	12.50	11.75	12.50	238600
1994-09-20	12.88	13.13	12.63	12.63	620000
1994-09-21	12.63	12.63	12.25	12.50	287600
1994-09-22	12.38	13.00	12.25	13.00	450900
1994-09-23	13.00	13.25	12.75	13.25	726100
1994-09-26	13.25	13.50	13.00	13.25	720800
1994-09-27	13.13	13.50	13.00	13.38	411000
1994-09-28	13.38	13.38	13.00	13.00	187700
1994-09-29	13.00	13.13	12.88	13.00	203100
1994-09-30	13.00	13.25	12.75	13.25	266700
1994-10-03	13.13	13.38	13.00	13.13	211000
1994-10-04	12.88	13.00	12.75	12.88	203700
1994-10-05	12.88	13.00	12.63	12.63	334800
1994-10-06	12.75	13.13	12.75	13.13	221500
1994-10-07	13.13	13.13	12.63	12.63	251800
1994-10-10	12.75	12.75	12.50	12.63	135000
1994-10-11	12.38	12.38	12.13	12.25	209800
1994-10-12	12.38	12.75	12.25	12.75	131900
1994-10-13	12.50	12.50	12.25	12.38	164100
1994-10-14	12.50	12.63	12.25	12.25	107200
1994-10-17	12.38	12.75	12.25	12.75	210600
1994-10-18	12.75	12.88	12.38	12.50	79800
1994-10-19	12.63	12.75	12.50	12.63	97800
1994-10-20	12.75	12.88	12.63	12.75	143400
1994-10-21	12.63	12.63	12.38	12.38	116200
1994-10-24	12.38	12.63	12.38	12.63	84500
1994-10-25	12.50	12.63	12.50	12.63	84200
1994-10-26	12.50	12.63	12.13	12.25	248200
1994-10-27	12.38	12.38	11.88	11.88	452800
1994-10-28	12.00	12.00	11.38	11.38	266800
1994-10-31	11.00	11.63	11.00	11.25	419400
1994-11-01	11.38	11.75	11.38	11.38	311700
1994-11-02	11.38	11.75	11.25	11.38	371300
1994-11-03	11.38	11.38	10.75	11.00	498600
1994-11-04	11.13	11.25	10.75	10.75	374800
1994-11-07	10.63	10.75	10.25	10.38	345400
1994-11-08	10.63	10.75	10.50	10.63	398800
1994-11-09	10.63	10.75	10.25	10.63	185500
1994-11-10	10.63	10.75	10.50	10.75	188100
1994-11-11	10.63	10.75	10.50	10.63	253000
1994-11-14	10.63	10.63	10.38	10.38	126800
1994-11-15	10.63	10.63	10.38	10.50	215300
1994-11-16	10.50	10.63	10.38	10.50	178400
1994-11-17	10.50	10.50	10.25	10.25	136600
1994-11-18	10.13	10.25	10.00	10.00	209800
1994-11-21	10.00	10.13	9.88	10.00	319800
1994-11-22	9.88	10.13	9.88	9.88	304200
1994-11-23	10.00	10.13	9.88	9.88	275000
1994-11-25	10.00	10.25	9.88	10.25	193200
1994-11-28	10.00	10.13	9.50	9.63	375500
1994-11-29	9.75	10.13	9.63	9.75	402300
1994-11-30	9.75	10.00	9.63	9.75	175800
1994-12-01	9.50	10.00	9.50	9.88	280900
1994-12-02	10.00	10.00	9.50	9.75	200700
1994-12-05	9.63	9.88	9.38	9.38	324800
1994-12-06	9.50	9.50	9.25	9.50	360600
1994-12-07	9.63	10.00	9.63	10.00	320900
1994-12-08	10.00	10.38	9.88	10.13	428300
1994-12-09	10.00	10.38	9.94	10.25	130800
1994-12-12	10.38	10.88	10.38	10.88	396700
1994-12-13	11.00	11.00	10.38	10.38	470100
1994-12-14	10.38	10.63	10.13	10.25	239600
1994-12-15	10.25	10.38	10.00	10.00	214500
1994-12-16	10.13	10.13	9.75	9.75	175200
1994-12-19	9.75	10.00	9.75	10.00	168200
1994-12-20	10.25	10.25	10.13	10.25	141300
1994-12-21	10.25	10.25	10.00	10.25	160400
1994-12-22	10.00	10.13	10.00	10.13	102000
1994-12-23	10.13	10.13	10.00	10.00	48400
1994-12-27	10.00	10.13	9.88	10.00	87500
1994-12-28	10.00	10.63	9.88	10.50	503100
1994-12-29	10.50	10.50	10.25	10.38	353400
1994-12-30	10.25	10.38	10.13	10.13	195700
1995-01-03	10.00	10.00	9.75	9.75	291400
1995-01-04	9.63	9.88	9.50	9.50	413200
1995-01-05	9.50	9.75	9.50	9.75	170800
1995-01-06	9.75	9.88	9.13	9.38	582100
1995-01-09	9.38	9.63	9.38	9.50	153600
1995-01-10	9.50	9.75	9.50	9.75	189800
1995-01-11	9.75	10.25	9.75	10.25	569800
1995-01-12	10.50	10.63	10.38	10.38	624300
1995-01-13	10.25	10.38	10.13	10.25	145700
1995-01-16	10.13	10.25	9.88	9.88	205400
1995-01-17	10.13	10.25	10.00	10.13	203200
1995-01-18	10.38	10.50	10.13	10.50	238700
1995-01-19	10.38	10.38	10.13	10.13	122900
1995-01-20	10.13	10.25	10.00	10.00	373000
1995-01-23	9.88	10.00	9.88	9.88	152500
1995-01-24	10.00	10.00	9.75	9.88	212700
1995-01-25	9.75	9.88	9.63	9.63	107500
1995-01-26	9.75	9.88	9.50	9.50	220000
1995-01-27	9.50	9.50	9.25	9.25	480200
1995-01-30	9.25	9.38	8.88	9.00	428000
1995-01-31	9.00	9.00	8.63	8.75	381500
1995-02-01	9.13	9.38	9.00	9.38	303200
1995-02-02	9.25	9.75	9.25	9.75	325100
1995-02-03	9.63	9.75	9.38	9.38	180800
1995-02-06	9.38	9.50	9.25	9.38	106700
1995-02-07	9.25	9.38	9.25	9.25	65300
1995-02-08	9.25	9.38	9.13	9.25	200400
1995-02-09	9.25	9.38	9.13	9.38	175400
1995-02-10	9.38	9.50	9.38	9.38	157200
1995-02-13	9.38	9.38	9.13	9.38	124900
1995-02-14	9.38	9.38	9.25	9.25	88400
1995-02-15	9.38	9.38	9.13	9.13	143200
1995-02-16	9.25	9.38	9.25	9.25	123300
1995-02-17	9.25	9.63	9.25	9.63	472900
1995-02-21	9.50	9.63	9.50	9.50	136300
1995-02-22	9.50	10.00	9.50	10.00	397100
1995-02-23	9.88	10.00	9.75	9.75	197500
1995-02-24	9.75	9.88	9.38	9.63	244400
1995-02-27	9.50	9.50	9.25	9.38	262600
1995-02-28	9.38	9.50	9.38	9.38	116300
1995-03-01	9.25	9.38	9.13	9.13	144700
1995-03-02	9.13	9.38	9.13	9.25	353400
1995-03-03	9.38	9.38	9.00	9.00	264000
1995-03-06	9.13	9.50	9.13	9.50	295500
1995-03-07	9.75	10.00	9.63	9.88	592100
1995-03-08	9.75	9.88	9.38	9.38	597500
1995-03-09	9.50	9.63	9.25	9.38	375600
1995-03-10	9.38	9.63	9.25	9.38	589100
1995-03-13	9.75	9.88	9.63	9.75	258600
1995-03-14	9.75	9.75	9.63	9.75	137700
1995-03-15	9.88	9.88	9.75	9.88	198200
1995-03-16	9.75	9.88	9.63	9.63	180000
1995-03-17	9.63	10.25	9.50	10.13	1174300
1995-03-20	10.00	10.13	9.88	9.88	185900
1995-03-21	10.00	10.13	9.88	9.88	196300
1995-03-22	9.88	10.00	9.75	9.75	96600
1995-03-23	9.88	9.88	9.63	9.75	161300
1995-03-24	9.63	9.88	9.63	9.88	332700
1995-03-27	10.00	10.00	9.63	9.75	257600
1995-03-28	9.63	10.00	9.63	10.00	304100
1995-03-29	10.00	10.25	10.00	10.00	242700
1995-03-30	10.13	11.38	10.13	11.13	1415600
1995-03-31	11.50	11.75	10.75	11.50	1228000
1995-04-03	11.25	11.38	11.00	11.25	287600
1995-04-04	11.13	11.25	10.88	10.88	182000
1995-04-05	11.13	11.50	11.00	11.50	364600
1995-04-06	11.38	11.50	11.13	11.13	359600
1995-04-07	11.00	11.25	10.88	11.00	334100
1995-04-10	10.75	11.00	10.75	11.00	409600
1995-04-11	10.88	11.13	10.88	11.13	363200
1995-04-12	11.13	11.38	11.13	11.25	299600
1995-04-13	11.25	11.25	10.50	10.50	1389100
1995-04-17	10.88	11.75	10.88	11.75	1212800
1995-04-18	11.63	12.00	11.38	12.00	621400
1995-04-19	11.88	12.25	11.50	11.50	993800
1995-04-20	11.25	11.50	11.00	11.00	614000
1995-04-21	10.88	11.25	10.88	11.13	412800
1995-04-24	11.25	11.38	11.00	11.38	454400
1995-04-25	11.38	11.38	11.25	11.25	302700
1995-04-26	11.38	11.38	10.63	10.75	379100
1995-04-27	10.88	11.13	10.63	11.13	871700
1995-04-28	11.25	11.38	10.63	10.75	492100
1995-05-01	10.75	11.13	10.75	10.88	391100
1995-05-02	10.88	11.13	10.75	11.00	389200
1995-05-03	10.88	11.13	10.75	11.00	433600
1995-05-04	11.00	11.25	10.75	11.25	831200
1995-05-05	11.00	11.25	10.75	10.88	662700
1995-05-08	10.88	11.00	10.75	10.88	148600
1995-05-09	10.50	10.50	10.13	10.13	937400
1995-05-10	10.13	10.50	10.13	10.50	356300
1995-05-11	10.38	10.50	10.13	10.13	236200
1995-05-12	10.38	10.63	10.25	10.38	399700
1995-05-15	10.38	10.63	10.38	10.63	221000
1995-05-16	10.50	10.63	10.38	10.63	228800
1995-05-17	10.50	10.75	10.50	10.63	293600
1995-05-18	10.50	11.13	10.50	11.13	358000
1995-05-19	11.00	11.00	10.63	10.63	98200
1995-05-22	10.38	10.63	10.38	10.38	185700
1995-05-23	10.38	10.75	10.38	10.63	263500
1995-05-24	10.75	11.00	10.63	11.00	339200
1995-05-25	11.13	11.25	10.75	10.75	378500
1995-05-26	10.75	11.13	10.75	10.88	199800
1995-05-30	10.75	10.75	10.63	10.75	117100
1995-05-31	10.63	10.88	10.63	10.75	115000
1995-06-01	10.75	11.00	10.63	11.00	411400
1995-06-02	10.88	10.88	10.50	10.50	309900
1995-06-05	10.50	10.75	10.50	10.50	150500
1995-06-06	10.50	10.63	10.38	10.50	278700
1995-06-07	10.50	10.88	10.50	10.88	255200
1995-06-08	10.63	11.00	10.63	11.00	115900
1995-06-09	10.75	11.13	10.75	10.88	668200
1995-06-12	10.88	11.00	10.75	10.75	181700
1995-06-13	10.63	10.88	10.63	10.75	83300
1995-06-14	10.88	11.00	10.75	10.88	227100
1995-06-15	10.88	11.50	10.88	11.25	744500
1995-06-16	11.38	11.50	11.25	11.25	499800
1995-06-19	11.38	11.50	11.25	11.25	326400
1995-06-20	11.13	11.25	10.88	11.00	203600
1995-06-21	10.88	11.13	10.88	11.00	182800
1995-06-22	11.00	11.13	10.75	11.13	363600
1995-06-23	11.00	11.25	11.00	11.13	219900
1995-06-26	11.00	11.13	10.88	10.88	213800
1995-06-27	10.88	10.88	10.75	10.75	127600
1995-06-28	10.75	10.88	10.50	10.50	439500
1995-06-29	10.63	10.75	10.50	10.50	185500
1995-06-30	10.50	10.50	10.13	10.38	404000
1995-07-03	10.38	10.38	10.25	10.25	38100
1995-07-05	10.25	10.38	10.25	10.38	151700
1995-07-06	10.25	10.75	10.25	10.75	241000
1995-07-07	10.88	10.88	10.50	10.63	245300
1995-07-10	10.63	10.75	10.38	10.50	155700
1995-07-11	10.38	10.75	10.38	10.75	252800
1995-07-12	10.88	11.13	10.63	10.88	840000
1995-07-13	10.75	10.88	10.38	10.38	249800
1995-07-14	10.50	10.75	10.38	10.38	201800
1995-07-17	10.38	10.75	10.38	10.75	359200
1995-07-18	10.75	10.75	10.50	10.63	136100
1995-07-19	10.88	10.88	10.25	10.25	783700
1995-07-20	10.25	10.38	10.13	10.25	192400
1995-07-21	10.25	10.38	10.13	10.38	199000
1995-07-24	10.38	10.50	10.25	10.50	127900
1995-07-25	10.50	10.50	10.25	10.38	96500
1995-07-26	10.38	10.50	10.13	10.38	336300
1995-07-27	10.25	10.38	10.13	10.13	274600
1995-07-28	10.13	10.25	10.13	10.13	141200
1995-07-31	10.25	10.25	10.00	10.00	134300
1995-08-01	10.13	10.50	10.13	10.50	365600
1995-08-02	10.38	10.50	10.38	10.50	80400
1995-08-03	10.50	10.63	10.38	10.50	209600
1995-08-04	10.38	10.50	10.25	10.38	126400
1995-08-07	10.38	10.50	10.38	10.38	181600
1995-08-08	10.50	10.63	10.38	10.63	326900
1995-08-09	10.63	10.75	10.38	10.50	131400
1995-08-10	10.63	10.63	10.38	10.50	369300
1995-08-11	10.38	10.38	10.13	10.13	557800
1995-08-14	10.25	10.50	10.25	10.50	439700
1995-08-15	10.75	10.75	10.38	10.38	328300
1995-08-16	10.38	10.75	10.38	10.63	267000
1995-08-17	10.88	11.13	10.75	11.00	587400
1995-08-18	11.13	11.25	11.00	11.00	504900
1995-08-21	11.25	11.25	11.00	11.13	183800
1995-08-22	11.00	11.00	10.75	10.75	229800
1995-08-23	10.88	11.50	10.88	11.50	686300
1995-08-24	11.38	11.63	11.38	11.50	1018700
1995-08-25	11.50	11.63	11.50	11.63	375000
1995-08-28	11.63	11.88	11.50	11.88	556300
1995-08-29	11.75	11.88	11.75	11.75	500600
1995-08-30	11.63	11.75	11.13	11.25	398000
1995-08-31	11.25	11.50	11.25	11.50	284000
1995-09-01	11.38	11.38	11.13	11.25	226300
1995-09-05	11.13	11.38	11.13	11.38	331800
1995-09-06	11.50	11.88	11.38	11.88	534000
1995-09-07	11.88	12.25	11.88	12.13	782900
1995-09-08	12.13	12.38	12.13	12.25	467300
1995-09-11	12.25	13.00	12.25	12.88	808900
1995-09-12	12.88	12.88	12.50	12.75	503600
1995-09-13	12.63	12.63	12.13	12.13	342200
1995-09-14	12.25	12.38	12.13	12.25	239700
1995-09-15	12.25	12.38	12.13	12.25	241600
1995-09-18	12.25	12.63	12.25	12.38	411800
1995-09-19	12.38	12.38	12.00	12.00	201900
1995-09-20	12.00	12.13	11.75	11.75	169500
1995-09-21	11.88	12.50	11.75	12.38	590100
1995-09-22	12.38	12.38	12.13	12.25	120700
1995-09-25	12.13	12.38	12.00	12.13	192300
1995-09-26	12.13	12.25	12.00	12.00	296900
1995-09-27	11.88	12.13	11.88	12.00	81700
1995-09-28	12.00	12.13	12.00	12.13	91600
1995-09-29	12.13	12.13	12.00	12.13	98000
1995-10-02	12.13	12.13	11.88	12.00	99300
1995-10-03	12.13	12.13	11.75	11.88	85500
1995-10-04	11.88	12.00	11.75	11.75	142700
1995-10-05	11.75	12.13	11.75	11.88	350100
1995-10-06	11.88	12.13	11.88	12.13	99500
1995-10-09	12.25	12.38	12.25	12.25	183400
1995-10-10	12.25	12.38	12.13	12.25	96400
1995-10-11	12.13	12.25	12.00	12.13	75100
1995-10-12	12.00	12.13	11.88	11.88	59800
1995-10-13	11.88	12.00	11.75	11.88	252500
1995-10-16	11.75	11.88	11.50	11.63	239500
1995-10-17	11.50	11.50	11.00	11.00	448300
1995-10-18	11.13	11.13	10.13	10.13	739400
1995-10-19	10.13	10.38	10.00	10.13	1001100
1995-10-20	10.13	10.13	9.88	9.88	720100
1995-10-23	10.00	10.13	9.88	9.88	462500
1995-10-24	9.88	10.00	9.75	9.88	287600
1995-10-25	9.88	10.00	9.63	9.63	405200
1995-10-26	8.75	8.75	7.13	7.50	3035200
1995-10-27	7.50	7.63	6.63	7.00	1869200
1995-10-30	7.25	7.63	7.25	7.63	1057300
1995-10-31	7.88	7.88	7.25	7.38	484800
1995-11-01	7.13	7.38	6.88	7.38	642600
1995-11-02	7.25	7.63	7.13	7.63	851000
1995-11-03	7.63	7.75	7.38	7.50	369800
1995-11-06	7.63	7.75	7.50	7.63	151500
1995-11-07	7.75	8.00	7.63	7.75	372100
1995-11-08	7.88	7.88	7.50	7.63	272200
1995-11-09	7.50	7.75	7.50	7.63	324200
1995-11-10	7.75	7.88	7.50	7.63	268900
1995-11-13	7.75	7.75	7.50	7.63	421000
1995-11-14	7.50	7.63	7.38	7.38	126700
1995-11-15	7.38	7.50	7.38	7.38	120500
1995-11-16	7.38	7.50	7.13	7.25	229000
1995-11-17	7.25	7.25	7.00	7.25	505500
1995-11-20	7.25	7.25	7.00	7.13	195900
1995-11-21	7.00	7.13	6.88	7.00	200200
1995-11-22	7.00	7.00	6.88	6.88	179000
1995-11-24	6.88	7.00	6.88	6.88	109800
1995-11-27	7.00	7.25	7.00	7.25	294600
1995-11-28	7.50	7.63	7.25	7.38	697900
1995-11-29	7.38	7.38	7.00	7.13	301700
1995-11-30	7.13	7.25	7.00	7.25	122800
1995-12-01	7.13	7.13	7.00	7.00	269600
1995-12-04	7.13	7.25	7.00	7.13	304100
1995-12-05	7.13	7.38	7.00	7.31	438500
1995-12-06	7.50	7.50	7.25	7.38	565000
1995-12-07	7.38	7.50	7.13	7.13	511600
1995-12-08	7.13	7.38	7.13	7.38	385300
1995-12-11	7.25	7.50	7.25	7.38	531000
1995-12-12	7.38	7.50	7.38	7.38	467200
1995-12-13	7.38	7.63	7.25	7.38	620600
1995-12-14	7.38	7.50	7.13	7.13	360000
1995-12-15	7.25	7.25	7.13	7.13	424200
1995-12-18	7.25	7.50	7.13	7.25	290300
1995-12-19	7.38	7.38	7.13	7.25	235500
1995-12-20	7.13	7.38	7.13	7.13	230800
1995-12-21	7.13	7.25	7.00	7.00	259700
1995-12-22	7.00	7.25	7.00	7.13	361900
1995-12-26	7.13	7.13	7.00	7.00	167100
1995-12-27	7.00	7.13	6.88	6.88	239400
1995-12-28	6.88	7.00	6.75	6.75	374300
1995-12-29	6.75	7.00	6.75	6.88	469400
1996-01-02	7.00	7.38	7.00	7.38	363400
1996-01-03	7.38	7.50	7.25	7.50	471600
1996-01-04	7.38	7.38	7.25	7.38	223300
1996-01-05	7.50	7.75	7.38	7.75	753600
1996-01-08	7.75	8.13	7.75	8.13	623100
1996-01-09	8.13	8.25	7.75	8.00	879800
1996-01-10	8.00	8.38	8.00	8.13	555300
1996-01-11	8.25	8.25	7.75	7.75	302000
1996-01-12	7.88	8.00	7.75	7.88	231400
1996-01-15	7.75	8.00	7.63	8.00	186600
1996-01-16	8.00	8.00	7.75	8.00	200400
1996-01-17	8.00	8.25	7.88	8.25	266600
1996-01-18	8.00	8.13	7.75	7.75	124600
1996-01-19	7.88	8.13	7.75	8.13	333600
1996-01-22	8.25	8.50	8.13	8.50	453600
1996-01-23	8.25	8.38	8.25	8.25	3378000
1996-01-24	8.25	8.25	7.88	8.13	552800
1996-01-25	8.38	8.38	8.25	8.38	653900
1996-01-26	8.25	8.50	8.13	8.38	324200
1996-01-29	8.38	8.63	8.25	8.50	483300
1996-01-30	8.50	8.63	8.38	8.50	470700
1996-01-31	8.63	8.75	8.50	8.63	767100
1996-02-01	8.88	9.25	8.88	9.00	887200
1996-02-02	9.13	9.50	9.13	9.25	955200
1996-02-05	9.25	9.50	9.25	9.38	529700
1996-02-06	9.13	9.25	8.88	9.00	419800
1996-02-07	9.25	9.38	8.50	8.50	721100
1996-02-08	8.38	8.88	8.38	8.75	360700
1996-02-09	8.75	8.88	8.50	8.63	236100
1996-02-12	8.63	9.00	8.38	8.50	466900
1996-02-13	8.50	8.63	8.25	8.50	654100
1996-02-14	8.50	8.75	8.38	8.75	484900
1996-02-15	8.75	8.75	8.50	8.63	317300
1996-02-16	8.75	9.00	8.63	8.75	321000
1996-02-20	8.50	8.88	8.50	8.50	226700
1996-02-21	8.50	8.88	8.25	8.88	391300
1996-02-22	8.75	8.88	8.63	8.88	261300
1996-02-23	8.88	8.88	8.63	8.75	422100
1996-02-26	8.75	9.00	8.75	8.88	236500
1996-02-27	8.75	9.13	8.75	8.88	391600
1996-02-28	8.75	8.75	8.63	8.63	403600
1996-02-29	8.75	8.88	8.50	8.63	304100
1996-03-01	8.50	8.50	8.13	8.13	453800
1996-03-04	7.88	7.88	7.63	7.63	641200
1996-03-05	7.63	7.88	7.63	7.63	368600
1996-03-06	7.75	7.88	7.75	7.88	434700
1996-03-07	7.88	7.88	7.75	7.88	308700
1996-03-08	8.00	8.00	7.63	7.75	345000
1996-03-11	7.75	7.88	7.63	7.75	155600
1996-03-12	7.75	7.88	7.63	7.88	139100
1996-03-13	7.88	8.25	7.88	8.13	780900
1996-03-14	8.00	8.13	7.88	8.00	241800
1996-03-15	7.88	7.88	7.63	7.63	319900
1996-03-18	7.63	7.63	7.38	7.63	420300
1996-03-19	7.50	7.63	7.38	7.38	210800
1996-03-20	7.38	7.50	7.25	7.38	451000
1996-03-21	7.38	7.63	7.38	7.50	466400
1996-03-22	7.38	7.50	7.38	7.50	403800
1996-03-25	7.25	7.50	7.13	7.50	393700
1996-03-26	7.50	7.88	7.38	7.88	662000
1996-03-27	7.88	8.00	7.75	7.88	421200
1996-03-28	7.75	7.75	7.25	7.38	453900
1996-03-29	7.50	7.75	7.38	7.63	199100
1996-04-01	7.63	7.63	7.50	7.63	67200
1996-04-02	7.50	7.63	7.38	7.50	149500
1996-04-03	7.63	7.88	7.63	7.75	225500
1996-04-04	7.75	7.75	7.50	7.63	64400
1996-04-08	7.75	8.00	7.50	8.00	290100
1996-04-09	7.88	7.88	7.63	7.75	182700
1996-04-10	7.75	8.00	7.63	8.00	292800
1996-04-11	7.88	8.00	7.75	7.75	254800
1996-04-12	7.63	7.75	7.63	7.63	114200
1996-04-15	7.50	7.63	7.50	7.63	115800
1996-04-16	7.63	7.75	7.38	7.50	326000
1996-04-17	7.63	7.63	7.25	7.25	203100
1996-04-18	7.38	7.38	7.00	7.25	517800
1996-04-19	7.25	7.25	7.13	7.13	189800
1996-04-22	7.25	7.38	7.13	7.25	189400
1996-04-23	7.38	7.38	7.13	7.25	256900
1996-04-24	7.13	7.38	7.00	7.25	496500
1996-04-25	7.25	7.75	7.25	7.50	386600
1996-04-26	7.63	7.63	7.38	7.38	184000
1996-04-29	7.50	7.50	7.38	7.38	168800
1996-04-30	7.50	7.88	7.50	7.75	521700
1996-05-01	7.75	7.88	7.63	7.63	340000
1996-05-02	7.75	7.75	7.25	7.25	322600
1996-05-03	7.38	7.50	7.25	7.25	390600
1996-05-06	7.38	7.63	7.38	7.56	381800
1996-05-07	7.63	8.00	7.63	7.88	868400
1996-05-08	8.00	8.38	8.00	8.00	1394500
1996-05-09	8.13	8.13	7.88	8.00	302100
1996-05-10	8.00	8.13	7.88	7.88	238000
1996-05-13	8.00	8.00	7.75	7.75	207700
1996-05-14	7.75	8.00	7.75	7.88	129000
1996-05-15	7.88	8.13	7.88	7.88	167200
1996-05-16	7.88	8.00	7.88	7.88	102300
1996-05-17	8.00	8.00	7.75	7.88	93900
1996-05-20	7.75	7.88	7.63	7.75	208100
1996-05-21	7.75	7.88	7.63	7.75	244900
1996-05-22	7.75	7.75	7.63	7.63	99700
1996-05-23	7.63	7.75	7.63	7.63	71300
1996-05-24	7.63	7.63	7.50	7.50	114400
1996-05-28	7.63	7.75	7.50	7.50	115000
1996-05-29	7.63	7.75	7.50	7.63	204400
1996-05-30	7.63	7.75	7.50	7.63	150200
1996-05-31	7.75	8.13	7.75	8.00	386000
1996-06-03	7.88	8.00	7.75	7.88	175500
1996-06-04	7.75	7.88	7.63	7.63	184300
1996-06-05	7.50	7.63	7.25	7.25	317800
1996-06-06	7.25	7.50	7.25	7.38	174800
1996-06-07	7.50	7.50	7.38	7.38	176000
1996-06-10	7.38	7.38	7.25	7.25	92400
1996-06-11	7.25	7.38	7.13	7.38	328600
1996-06-12	7.25	7.50	7.25	7.25	139800
1996-06-13	7.38	7.50	7.25	7.50	143000
1996-06-14	7.50	7.63	7.38	7.50	201300
1996-06-17	7.50	7.63	7.38	7.38	245400
1996-06-18	7.38	7.50	7.25	7.25	92400
1996-06-19	7.38	7.50	7.38	7.38	100100
1996-06-20	7.50	7.50	7.25	7.25	148300
1996-06-21	7.38	7.38	7.13	7.13	239600
1996-06-24	7.13	7.38	7.13	7.38	278600
1996-06-25	7.25	7.38	7.25	7.38	175500
1996-06-26	7.25	7.25	7.00	7.25	186900
1996-06-27	7.13	7.25	7.00	7.13	80200
1996-06-28	7.25	7.25	7.00	7.00	357200
1996-07-01	7.13	7.25	7.00	7.00	369300
1996-07-02	7.13	7.13	7.00	7.13	316000
1996-07-03	7.13	7.13	7.00	7.00	96800
1996-07-05	7.00	7.25	6.88	7.25	313600
1996-07-08	7.13	7.13	6.88	6.88	334800
1996-07-09	7.00	7.00	6.75	6.88	828100
1996-07-10	6.88	6.88	6.75	6.75	462700
1996-07-11	6.75	6.75	6.50	6.63	475500
1996-07-12	6.75	6.75	6.63	6.63	208700
1996-07-15	6.63	6.63	6.25	6.25	390700
1996-07-16	6.25	6.38	5.63	5.88	763700
1996-07-17	6.00	6.13	5.88	5.88	215000
1996-07-18	5.88	6.00	5.88	6.00	259000
1996-07-19	6.00	6.00	5.88	5.88	218200
1996-07-22	5.88	6.00	5.88	6.00	145900
1996-07-23	6.00	6.00	5.75	5.75	262600
1996-07-24	5.88	6.00	5.75	5.88	149800
1996-07-25	5.75	5.88	5.75	5.88	79600
1996-07-26	5.88	6.25	5.88	6.25	240900
1996-07-29	6.13	6.25	5.88	5.88	219100
1996-07-30	6.00	6.00	5.88	5.88	112900
1996-07-31	6.00	6.38	6.00	6.25	423000
1996-08-01	6.38	6.75	6.00	6.63	447900
1996-08-02	6.63	6.75	6.50	6.75	159000
1996-08-05	6.88	7.13	6.88	7.00	550500
1996-08-06	6.88	7.00	6.88	6.88	113800
1996-08-07	7.00	7.00	6.88	6.88	104800
1996-08-08	6.88	6.88	6.63	6.88	191500
1996-08-09	6.88	6.88	6.63	6.63	104900
1996-08-12	6.75	6.75	6.63	6.63	98600
1996-08-13	6.75	6.88	6.75	6.88	98300
1996-08-14	6.75	6.88	6.75	6.75	136000
1996-08-15	6.75	6.88	6.75	6.88	169400
1996-08-16	6.75	6.88	6.75	6.75	104700
1996-08-19	6.75	7.13	6.75	7.13	339200
1996-08-20	7.13	7.38	7.13	7.38	624300
1996-08-21	7.25	7.50	7.25	7.25	276900
1996-08-22	7.25	7.50	7.25	7.38	178700
1996-08-23	7.38	7.50	7.25	7.25	163100
1996-08-26	7.38	7.38	7.25	7.38	74900
1996-08-27	7.25	7.38	7.13	7.25	113500
1996-08-28	7.25	7.25	7.13	7.13	100900
1996-08-29	7.25	7.25	6.88	7.00	139000
1996-08-30	6.88	7.00	6.75	6.88	106100
1996-09-03	6.88	7.00	6.75	7.00	111800
1996-09-04	6.88	7.00	6.88	6.88	41500
1996-09-05	6.88	7.00	6.75	6.88	86200
1996-09-06	6.75	6.88	6.75	6.88	144800
1996-09-09	6.88	6.88	6.63	6.75	138000
1996-09-10	6.75	6.75	6.63	6.75	176200
1996-09-11	6.75	6.75	6.63	6.75	140100
1996-09-12	6.63	6.75	6.50	6.63	187900
1996-09-13	6.63	6.88	6.63	6.88	129400
1996-09-16	6.75	6.88	6.75	6.88	191700
1996-09-17	6.75	6.88	6.75	6.75	197700
1996-09-18	6.75	7.00	6.75	7.00	120200
1996-09-19	6.88	7.00	6.75	6.75	201700
1996-09-20	6.75	6.88	6.50	6.88	258200
1996-09-23	6.75	7.00	6.75	7.00	162000
1996-09-24	7.00	7.13	6.88	7.13	193000
1996-09-25	7.13	7.25	7.00	7.13	164400
1996-09-26	7.00	7.00	6.75	6.88	181600
1996-09-27	6.88	7.00	6.75	6.88	69000
1996-09-30	6.75	6.88	6.63	6.75	360300
1996-10-01	6.75	6.75	6.63	6.63	169800
1996-10-02	6.75	6.75	6.50	6.75	1182600
1996-10-03	6.75	6.75	6.50	6.50	466100
1996-10-04	6.63	6.63	6.38	6.63	474300
1996-10-07	6.50	6.63	6.38	6.38	109700
1996-10-08	6.50	6.50	6.25	6.25	207000
1996-10-09	6.38	6.38	6.13	6.25	268200
1996-10-10	6.25	6.50	6.13	6.38	241400
1996-10-11	6.38	6.38	6.25	6.38	79400
1996-10-14	6.38	6.50	6.25	6.38	59600
1996-10-15	6.38	6.38	6.25	6.38	123800
1996-10-16	6.38	6.38	6.25	6.38	113100
1996-10-17	6.25	6.38	6.00	6.00	1241600
1996-10-18	6.00	6.00	5.88	6.00	188000
1996-10-21	6.00	6.13	5.88	6.13	322800
1996-10-22	6.13	6.13	6.00	6.13	428500
1996-10-23	6.00	6.13	5.88	6.00	305100
1996-10-24	5.88	6.00	5.88	6.00	130800
1996-10-25	6.00	6.00	5.88	5.88	212500
1996-10-28	6.00	6.00	5.88	5.88	143800
1996-10-29	5.88	6.00	5.75	5.75	252200
1996-10-30	5.75	5.88	5.63	5.75	376500
1996-10-31	5.75	5.88	5.63	5.75	278400
1996-11-01	5.75	5.88	5.63	5.88	256400
1996-11-04	5.75	6.00	5.75	6.00	427200
1996-11-05	6.00	6.00	5.75	5.75	256100
1996-11-06	5.75	5.88	5.63	5.63	216700
1996-11-07	5.75	6.00	5.75	6.00	308500
1996-11-08	5.88	6.25	5.88	6.00	398600
1996-11-11	6.13	6.25	6.00	6.25	210600
1996-11-12	6.13	6.38	6.13	6.38	371700
1996-11-13	6.38	6.50	6.25	6.38	473700
1996-11-14	6.25	6.25	6.00	6.25	104200
1996-11-15	6.13	6.25	6.00	6.25	338400
1996-11-18	6.13	6.13	5.88	6.00	430400
1996-11-19	5.88	5.88	5.75	5.88	448700
1996-11-20	6.00	6.00	5.75	5.88	476900
1996-11-21	5.88	5.88	5.75	5.88	519300
1996-11-22	5.88	5.88	5.63	5.63	323500
1996-11-25	5.75	5.88	5.63	5.88	271600
1996-11-26	5.75	5.75	5.63	5.63	234100
1996-11-27	5.63	5.75	5.63	5.63	336100
1996-11-29	5.75	5.88	5.63	5.88	222400
1996-12-02	5.75	5.88	5.75	5.88	327300
1996-12-03	6.00	6.13	5.81	5.88	464900
1996-12-04	6.00	6.13	5.88	6.00	215200
1996-12-05	5.88	6.25	5.75	6.13	1120600
1996-12-06	6.13	6.13	6.00	6.13	144400
1996-12-09	6.13	6.25	6.00	6.00	248900
1996-12-10	6.00	6.13	5.88	6.13	413300
1996-12-11	6.13	6.13	5.88	5.88	269500
1996-12-12	5.88	6.00	5.88	6.00	219200
1996-12-13	6.00	6.00	5.75	5.75	161700
1996-12-16	5.88	6.00	5.75	5.75	186600
1996-12-17	5.75	6.00	5.75	5.88	327400
1996-12-18	5.88	5.88	5.75	5.75	196000
1996-12-19	5.75	5.88	5.75	5.75	91300
1996-12-20	5.75	5.75	5.63	5.63	336300
1996-12-23	5.63	5.75	5.63	5.75	386500
1996-12-24	5.63	5.75	5.50	5.75	269700
1996-12-26	5.63	5.75	5.63	5.75	268500
1996-12-27	5.63	5.75	5.63	5.63	226000
1996-12-30	5.63	5.75	5.63	5.75	593400
1996-12-31	5.63	5.75	5.50	5.63	518400
1997-01-02	5.63	5.63	5.50	5.63	252200
1997-01-03	5.50	5.63	5.25	5.38	402800
1997-01-06	5.25	5.38	5.25	5.38	290200
1997-01-07	5.38	5.50	5.38	5.50	232200
1997-01-08	5.38	5.50	5.13	5.25	474700
1997-01-09	5.38	5.63	5.25	5.63	308200
1997-01-10	5.63	5.75	5.50	5.75	216700
1997-01-13	5.75	5.75	5.63	5.75	207500
1997-01-14	5.63	5.75	5.50	5.50	92600
1997-01-15	5.50	5.63	5.38	5.38	234300
1997-01-16	5.50	5.63	5.38	5.50	247400
1997-01-17	5.50	5.63	5.50	5.50	152800
1997-01-20	5.50	5.50	5.38	5.50	155600
1997-01-21	5.50	5.63	5.38	5.50	115000
1997-01-22	5.50	5.50	5.38	5.50	131400
1997-01-23	5.38	5.63	5.25	5.63	293600
1997-01-24	5.75	6.13	5.63	6.13	1046700
1997-01-27	6.13	6.25	6.00	6.13	246500
1997-01-28	6.13	6.13	6.00	6.13	216900
1997-01-29	6.13	6.25	6.00	6.25	326600
1997-01-30	6.13	6.25	5.75	5.75	368400
1997-01-31	5.88	5.88	5.50	5.63	358100
1997-02-03	5.63	6.00	5.63	6.00	318400
1997-02-04	6.00	6.00	5.75	5.88	262600
1997-02-05	5.88	6.13	5.88	5.88	338300
1997-02-06	5.88	6.00	5.88	5.88	101800
1997-02-07	5.75	6.00	5.75	6.00	469000
1997-02-10	6.00	6.13	5.88	6.00	205100
1997-02-11	6.00	6.00	5.75	5.75	279500
1997-02-12	5.75	6.63	5.75	6.63	956700
1997-02-13	6.63	6.75	6.50	6.63	771400
1997-02-14	6.63	7.00	6.50	6.88	619300
1997-02-18	6.88	6.88	6.63	6.63	442400
1997-02-19	6.50	6.63	6.50	6.50	279900
1997-02-20	6.50	7.13	6.50	7.13	879700
1997-02-21	7.13	7.13	6.75	7.00	940900
1997-02-24	7.13	7.25	6.75	6.88	435500
1997-02-25	6.88	6.88	6.75	6.88	342700
1997-02-26	7.00	7.00	6.75	6.88	248000
1997-02-27	7.13	7.25	7.00	7.13	552800
1997-02-28	7.13	7.13	6.88	7.13	381000
1997-03-03	7.00	7.13	6.88	6.88	156200
1997-03-04	6.88	6.88	6.63	6.75	207200
1997-03-05	6.63	6.63	6.38	6.38	312400
1997-03-06	6.50	6.63	6.38	6.63	225300
1997-03-07	6.50	6.63	6.38	6.38	117200
1997-03-10	6.38	6.75	6.38	6.63	227600
1997-03-11	6.75	6.75	6.50	6.63	290300
1997-03-12	6.50	6.50	6.13	6.25	834400
1997-03-13	6.38	6.38	6.25	6.25	450600
1997-03-14	6.25	6.38	6.25	6.38	154900
1997-03-17	6.38	6.38	6.13	6.13	117000
1997-03-18	6.13	6.25	6.00	6.25	337100
1997-03-19	6.25	6.38	6.13	6.38	161100
1997-03-20	6.25	6.38	6.13	6.13	95600
1997-03-21	6.25	6.25	6.00	6.00	230100
1997-03-24	6.00	6.00	5.88	5.88	240000
1997-03-25	5.88	5.88	5.75	5.88	271300
1997-03-26	5.75	6.00	5.75	6.00	360400
1997-03-27	6.00	6.00	5.75	5.75	254700
1997-03-31	5.75	6.00	5.63	5.88	520700
1997-04-01	5.88	6.00	5.75	6.00	144000
1997-04-02	5.88	6.00	5.75	5.75	156100
1997-04-03	5.75	6.00	5.75	5.88	183500
1997-04-04	5.88	5.88	5.75	5.88	175900
1997-04-07	5.75	5.75	5.63	5.75	148400
1997-04-08	5.75	5.88	5.63	5.75	126900
1997-04-09	5.63	5.75	5.63	5.63	114100
1997-04-10	5.75	5.88	5.63	5.75	397700
1997-04-11	5.75	5.88	5.63	5.63	386600
1997-04-14	5.63	5.75	5.63	5.63	84400
1997-04-15	5.50	5.63	5.38	5.63	316000
1997-04-16	5.50	5.63	5.50	5.63	161900
1997-04-17	5.50	5.75	5.50	5.50	377400
1997-04-18	5.50	5.63	5.50	5.50	216900
1997-04-21	5.50	5.75	5.50	5.50	148400
1997-04-22	5.63	5.63	5.38	5.63	215700
1997-04-23	5.50	5.63	5.38	5.50	114100
1997-04-24	5.50	5.50	5.25	5.25	348900
1997-04-25	5.38	5.50	5.38	5.50	201200
1997-04-28	5.38	5.50	5.38	5.38	159200
1997-04-29	5.38	5.50	5.38	5.50	203000
1997-04-30	5.50	5.63	5.38	5.38	506600
1997-05-01	5.38	5.50	5.25	5.38	470400
1997-05-02	5.38	5.38	5.25	5.38	322200
1997-05-05	5.38	5.50	5.38	5.50	340900
1997-05-06	5.50	5.50	5.25	5.25	452200
1997-05-07	5.25	5.50	5.25	5.50	322500
1997-05-08	5.50	5.75	5.50	5.50	522000
1997-05-09	5.63	5.75	5.50	5.75	217500
1997-05-12	5.75	5.88	5.50	5.50	427000
1997-05-13	5.63	5.75	5.63	5.63	304500
1997-05-14	5.63	5.75	5.63	5.63	93100
1997-05-15	5.63	5.63	5.50	5.63	141500
1997-05-16	5.50	5.50	5.38	5.50	162900
1997-05-19	5.38	5.50	5.31	5.38	409900
1997-05-20	5.38	5.50	5.38	5.50	122000
1997-05-21	5.50	5.50	5.38	5.38	144300
1997-05-22	5.38	5.63	5.38	5.50	182700
1997-05-23	5.63	5.75	5.50	5.75	184700
1997-05-27	5.75	5.75	5.63	5.75	102000
1997-05-28	5.63	5.75	5.50	5.63	127300
1997-05-29	5.63	5.88	5.63	5.88	244100
1997-05-30	5.75	5.88	5.63	5.75	119500
1997-06-02	5.63	5.88	5.63	5.75	64600
1997-06-03	5.75	5.88	5.75	5.75	60700
1997-06-04	5.75	5.88	5.75	5.75	162300
1997-06-05	5.88	6.00	5.75	5.88	222500
1997-06-06	6.00	6.25	6.00	6.13	395000
1997-06-09	6.13	6.25	6.00	6.13	377400
1997-06-10	6.13	6.25	5.88	6.00	256000
1997-06-11	6.00	6.13	6.00	6.13	170300
1997-06-12	6.00	6.00	5.75	6.00	292700
1997-06-13	5.88	6.13	5.88	6.00	216100
1997-06-16	6.00	6.00	5.75	5.75	123400
1997-06-17	5.88	5.88	5.63	5.75	323900
1997-06-18	5.75	5.75	5.63	5.63	99100
1997-06-19	5.75	5.75	5.50	5.63	169800
1997-06-20	5.63	5.75	5.50	5.50	253400
1997-06-23	5.50	5.63	5.38	5.63	397200
1997-06-24	5.63	5.63	5.44	5.56	203500
1997-06-25	5.50	5.63	5.50	5.63	148600
1997-06-26	5.63	5.63	5.50	5.50	135200
1997-06-27	5.50	5.50	5.38	5.44	99900
1997-06-30	5.38	5.44	5.38	5.44	133700
1997-07-01	5.44	5.50	5.44	5.50	140800
1997-07-02	5.44	5.50	5.38	5.38	76300
1997-07-03	5.38	5.44	5.31	5.31	140000
1997-07-07	5.25	5.44	5.00	5.13	813200
1997-07-08	5.06	5.13	5.00	5.06	372400
1997-07-09	5.00	5.06	4.94	5.00	469000
1997-07-10	5.06	5.13	5.00	5.13	256000
1997-07-11	5.13	5.19	5.06	5.19	160700
1997-07-14	5.19	5.25	5.06	5.19	149900
1997-07-15	5.19	5.19	5.06	5.13	113600
1997-07-16	5.19	5.25	5.06	5.19	118800
1997-07-17	5.19	5.25	5.06	5.19	140200
1997-07-18	5.25	5.31	5.13	5.31	150400
1997-07-21	5.25	5.25	5.13	5.13	100500
1997-07-22	5.13	5.25	5.13	5.13	139900
1997-07-23	5.13	5.19	5.13	5.13	97800
1997-07-24	5.13	5.19	5.06	5.13	191600
1997-07-25	5.13	5.19	5.06	5.13	83500
1997-07-28	5.13	5.19	5.06	5.19	127300
1997-07-29	5.13	5.19	5.06	5.19	94300
1997-07-30	5.19	5.19	5.06	5.13	142000
1997-07-31	5.19	5.19	5.13	5.13	50600
1997-08-01	5.19	5.31	5.13	5.31	210600
1997-08-04	5.31	5.38	5.25	5.31	118200
1997-08-05	5.31	5.31	5.19	5.25	158800
1997-08-06	5.19	5.31	5.19	5.31	101700
1997-08-07	5.31	5.38	5.25	5.31	90000
1997-08-08	5.31	5.50	5.31	5.44	233400
1997-08-11	5.50	5.63	5.50	5.56	151500
1997-08-12	5.50	5.50	5.44	5.50	80800
1997-08-13	5.50	5.56	5.38	5.44	298800
1997-08-14	5.44	5.44	5.25	5.25	302300
1997-08-15	5.25	5.44	5.25	5.38	106900
1997-08-18	5.38	5.44	5.31	5.31	132000
1997-08-19	5.25	5.38	5.25	5.25	96800
1997-08-20	5.25	5.31	5.25	5.25	106300
1997-08-21	5.25	5.31	5.19	5.25	115100
1997-08-22	5.25	5.50	5.25	5.50	444500
1997-08-25	5.50	5.56	5.44	5.56	263500
1997-08-26	5.56	5.63	5.50	5.50	162700
1997-08-27	5.56	5.56	5.50	5.50	86900
1997-08-28	5.56	5.63	5.44	5.44	268400
1997-08-29	5.50	5.50	5.38	5.44	82400
1997-09-02	5.44	5.44	5.38	5.44	65200
1997-09-03	5.38	5.44	5.38	5.44	99800
1997-09-04	5.44	5.44	5.38	5.38	103800
1997-09-05	5.38	5.44	5.38	5.38	31600
1997-09-08	5.38	5.44	5.25	5.31	126100
1997-09-09	5.31	5.38	5.25	5.38	110500
1997-09-10	5.31	5.38	5.25	5.31	140700
1997-09-11	5.31	5.38	5.25	5.31	140000
1997-09-12	5.25	5.31	5.19	5.19	252500
1997-09-15	5.19	5.19	5.06	5.13	342300
1997-09-16	5.06	5.13	5.00	5.06	238100
1997-09-17	5.00	5.13	5.00	5.06	147400
1997-09-18	5.13	5.19	5.06	5.19	173800
1997-09-19	5.13	5.19	5.06	5.06	161100
1997-09-22	5.13	5.13	5.00	5.00	299600
1997-09-23	5.00	5.19	5.00	5.19	226600
1997-09-24	5.19	5.44	5.19	5.44	474400
1997-09-25	5.50	5.56	5.44	5.50	334300
1997-09-26	5.50	5.50	5.38	5.50	220300
1997-09-29	5.56	5.88	5.56	5.88	702300
1997-09-30	6.00	6.13	5.88	6.06	1042000
1997-10-01	6.13	6.25	6.00	6.25	1093400
1997-10-02	6.25	6.25	6.06	6.06	249200
1997-10-03	6.13	6.19	6.00	6.06	304900
1997-10-06	6.06	6.13	5.81	5.81	140300
1997-10-07	5.75	5.88	5.69	5.69	139000
1997-10-08	5.81	6.25	5.69	6.25	395400
1997-10-09	6.31	6.31	5.81	5.88	342600
1997-10-10	5.88	6.13	5.88	6.06	169500
1997-10-13	6.06	6.13	5.88	5.88	123300
1997-10-14	5.88	6.13	5.81	6.13	372500
1997-10-15	6.00	6.19	5.94	6.13	257700
1997-10-16	6.13	6.13	5.88	5.88	168000
1997-10-17	5.81	6.06	5.75	6.00	254100
1997-10-20	5.94	6.13	5.94	6.13	246000
1997-10-21	6.06	6.19	6.06	6.19	182900
1997-10-22	6.13	6.19	6.06	6.19	278300
1997-10-23	6.25	6.31	6.06	6.13	304600
1997-10-24	6.00	6.00	5.50	5.50	310300
1997-10-27	5.50	5.63	5.25	5.31	332700
1997-10-28	5.19	5.38	5.06	5.38	315100
1997-10-29	5.38	5.38	5.06	5.06	352600
1997-10-30	5.13	5.25	5.13	5.25	482100
1997-10-31	5.13	5.19	5.00	5.13	337300
1997-11-03	5.19	5.31	5.19	5.25	130900
1997-11-04	5.25	5.25	5.13	5.13	122700
1997-11-05	5.19	5.19	5.06	5.06	71800
1997-11-06	5.06	5.13	5.06	5.06	102500
1997-11-07	5.00	5.06	4.88	4.94	415700
1997-11-10	5.00	5.13	5.00	5.13	260800
1997-11-11	5.19	5.25	5.13	5.19	178400
1997-11-12	5.19	5.25	4.94	5.00	385100
1997-11-13	5.06	5.19	5.06	5.19	356300
1997-11-14	5.00	5.13	4.94	5.06	277900
1997-11-17	5.13	5.19	4.94	4.94	213000
1997-11-18	5.00	5.00	4.94	4.94	210200
1997-11-19	4.94	5.19	4.94	5.13	205400
1997-11-20	5.06	5.13	4.94	5.13	148500
1997-11-21	5.25	5.38	5.25	5.31	333500
1997-11-24	5.25	5.31	5.06	5.06	183900
1997-11-25	5.13	5.13	4.88	4.94	270200
1997-11-26	4.88	5.00	4.88	5.00	324000
1997-11-28	4.94	5.00	4.88	4.94	72600
1997-12-01	4.88	4.94	4.81	4.88	268800
1997-12-02	4.88	4.94	4.81	4.88	165600
1997-12-03	4.81	4.88	4.63	4.69	192400
1997-12-04	4.63	4.75	4.38	4.38	413900
1997-12-05	4.50	4.63	4.50	4.56	326900
1997-12-08	4.56	4.69	4.50	4.56	226400
1997-12-09	4.50	4.63	4.50	4.63	233900
1997-12-10	4.81	5.38	4.81	5.38	991800
1997-12-11	5.38	5.44	5.13	5.13	392600
1997-12-12	5.25	5.25	5.00	5.13	1051700
1997-12-15	5.19	5.25	5.06	5.06	402000
1997-12-16	5.06	5.13	5.00	5.06	215500
1997-12-17	5.13	5.25	5.13	5.19	311100
1997-12-18	5.13	5.19	4.94	5.13	374200
1997-12-19	5.06	5.13	4.88	4.88	195000
1997-12-22	5.00	5.06	4.81	4.81	347900
1997-12-23	4.88	5.19	4.81	5.19	656200
1997-12-24	5.19	5.38	5.13	5.31	338700
1997-12-26	5.25	5.44	5.25	5.31	95900
1997-12-29	5.25	5.25	5.06	5.13	266900
1997-12-30	5.06	5.19	4.94	5.19	444800
1997-12-31	5.06	5.06	4.88	4.94	310400
1998-01-02	4.94	5.31	4.88	5.31	264800
1998-01-05	5.13	5.19	5.00	5.06	160400
1998-01-06	5.13	5.25	5.00	5.00	276700
1998-01-07	5.00	5.25	5.00	5.25	135600
1998-01-08	5.00	5.06	4.81	4.81	314600
1998-01-09	4.81	4.88	4.69	4.75	242000
1998-01-12	4.44	4.63	4.38	4.44	225200
1998-01-13	4.63	4.81	4.56	4.81	252900
1998-01-14	4.81	4.88	4.69	4.69	125600
1998-01-15	4.69	4.94	4.69	4.88	132900
1998-01-16	4.94	5.06	4.88	4.94	251100
1998-01-20	4.94	5.00	4.56	4.56	259600
1998-01-21	4.63	4.75	4.56	4.69	389900
1998-01-22	4.69	4.75	4.63	4.63	322200
1998-01-23	4.69	4.94	4.63	4.94	502800
1998-01-26	5.00	5.06	4.63	4.75	272000
1998-01-27	4.81	4.94	4.75	4.94	132300
1998-01-28	4.75	4.94	4.75	4.94	126300
1998-01-29	4.81	4.88	4.63	4.63	173000
1998-01-30	4.63	4.81	4.63	4.63	341900
1998-02-02	4.69	4.75	4.63	4.69	164400
1998-02-03	4.69	4.81	4.69	4.81	252400
1998-02-04	5.50	6.13	5.44	5.88	1940500
1998-02-05	6.50	6.75	6.06	6.38	3153400
1998-02-06	6.38	6.38	6.06	6.19	675900
1998-02-09	6.25	6.44	6.06	6.13	679000
1998-02-10	6.19	6.25	5.81	5.81	458900
1998-02-11	5.75	5.81	5.69	5.69	245400
1998-02-12	5.69	5.88	5.63	5.75	181600
1998-02-13	5.88	6.00	5.81	6.00	136600
1998-02-17	6.25	6.31	5.75	5.75	419700
1998-02-18	5.75	5.81	5.56	5.69	261300
1998-02-19	5.75	5.81	5.63	5.75	264300
1998-02-20	5.69	5.69	5.44	5.69	326200
1998-02-23	5.50	5.50	5.31	5.44	228100
1998-02-24	5.31	5.44	5.25	5.44	208300
1998-02-25	5.38	5.50	5.31	5.44	191200
1998-02-26	5.38	5.81	5.31	5.63	401500
1998-02-27	5.75	6.13	5.75	6.00	397500
1998-03-02	6.13	6.13	6.00	6.06	134500
1998-03-03	6.00	6.06	5.75	5.94	134300
1998-03-04	5.81	6.00	5.81	5.81	127400
1998-03-05	5.81	5.88	5.63	5.69	190700
1998-03-06	5.75	5.88	5.63	5.75	211200
1998-03-09	5.75	5.94	5.69	5.94	179100
1998-03-10	5.94	6.06	5.94	5.94	290900
1998-03-11	5.88	5.88	5.69	5.69	153800
1998-03-12	5.63	5.88	5.56	5.69	185600
1998-03-13	5.69	5.81	5.69	5.75	150200
1998-03-16	5.63	5.75	5.56	5.69	128400
1998-03-17	5.50	5.56	5.31	5.31	310700
1998-03-18	5.31	5.44	5.25	5.31	150500
1998-03-19	5.31	5.44	5.25	5.38	261500
1998-03-20	5.38	5.50	5.31	5.38	247600
1998-03-23	5.44	5.75	5.38	5.75	703400
1998-03-24	5.75	5.75	5.50	5.63	168500
1998-03-25	5.56	5.69	5.56	5.56	91700
1998-03-26	5.56	6.50	5.56	6.50	1376100
1998-03-27	6.50	6.69	6.25	6.69	1163000
1998-03-30	6.63	6.75	6.50	6.63	379300
1998-03-31	6.50	6.69	6.38	6.63	423800
1998-04-01	6.56	6.56	6.31	6.44	188700
1998-04-02	6.44	6.63	6.44	6.56	414100
1998-04-03	6.63	7.00	6.63	6.94	983300
1998-04-06	7.06	7.13	6.81	6.88	814900
1998-04-07	6.88	6.88	6.56	6.63	193000
1998-04-08	6.56	6.69	6.50	6.69	239000
1998-04-09	6.56	6.63	6.38	6.56	208600
1998-04-13	6.44	6.69	6.44	6.56	142000
1998-04-14	6.50	6.56	6.31	6.44	184000
1998-04-15	6.31	6.81	6.31	6.81	327300
1998-04-16	6.63	6.69	6.50	6.69	191200
1998-04-17	6.63	6.75	6.50	6.56	145100
1998-04-20	6.63	6.69	6.50	6.56	123600
1998-04-21	6.50	6.94	6.50	6.88	322700
1998-04-22	6.88	7.00	6.75	6.94	465000
1998-04-23	7.00	7.06	6.75	6.94	621100
1998-04-24	6.94	7.00	6.81	6.88	374100
1998-04-27	6.69	6.69	6.44	6.50	336800
1998-04-28	6.44	6.56	6.38	6.50	153300
1998-04-29	6.50	6.69	6.44	6.50	333900
1998-04-30	6.56	6.63	6.19	6.38	529200
1998-05-01	6.44	6.44	5.94	6.06	520300
1998-05-04	6.06	6.19	5.88	6.13	494900
1998-05-05	6.19	6.19	6.00	6.13	161100
1998-05-06	6.00	6.06	5.94	6.06	226900
1998-05-07	6.00	6.00	5.81	5.88	248700
1998-05-08	5.94	6.19	5.88	5.94	927100
1998-05-11	5.81	5.88	5.63	5.88	421000
1998-05-12	5.81	5.88	5.56	5.69	194900
1998-05-13	5.56	5.81	5.50	5.81	342500
1998-05-14	5.81	5.81	5.63	5.75	273200
1998-05-15	5.81	5.81	5.56	5.56	224000
1998-05-18	5.50	5.50	5.00	5.13	1454300
1998-05-19	5.19	5.38	5.00	5.19	592900
1998-05-20	5.25	5.25	5.13	5.19	334000
1998-05-21	5.19	5.31	5.19	5.25	206700
1998-05-22	5.25	5.25	5.13	5.19	103900
1998-05-26	5.25	5.25	4.94	4.94	399600
1998-05-27	5.00	5.06	4.81	4.88	381700
1998-05-28	5.06	5.13	4.94	5.06	299600
1998-05-29	5.13	5.13	5.00	5.00	140100
1998-06-01	5.00	5.06	4.81	4.81	174400
1998-06-02	4.94	5.13	4.88	5.13	187100
1998-06-03	5.00	5.13	5.00	5.13	185600
1998-06-04	5.06	5.19	5.06	5.13	125800
1998-06-05	5.13	5.25	5.06	5.13	237000
1998-06-08	5.19	5.31	5.13	5.31	338000
1998-06-09	5.38	5.44	5.25	5.25	196700
1998-06-10	5.31	5.31	5.19	5.19	117100
1998-06-11	5.13	5.19	5.00	5.13	275100
1998-06-12	5.13	5.13	5.00	5.06	158600
1998-06-15	5.00	5.06	4.94	4.94	129800
1998-06-16	5.00	5.06	4.81	5.00	238500
1998-06-17	5.06	5.13	5.00	5.13	88200
1998-06-18	5.06	5.06	4.88	5.00	260700
1998-06-19	5.06	5.19	5.00	5.06	390900
1998-06-22	5.00	5.13	4.94	5.06	93900
1998-06-23	5.06	5.19	5.06	5.19	85200
1998-06-24	5.19	5.19	5.13	5.13	71600
1998-06-25	5.13	5.19	5.06	5.13	82500
1998-06-26	5.13	5.19	5.13	5.19	68500
1998-06-29	5.19	5.25	5.13	5.19	89500
1998-06-30	5.19	5.38	5.13	5.31	228300
1998-07-01	5.31	5.31	5.19	5.25	70900
1998-07-02	5.25	5.25	5.00	5.06	152300
1998-07-06	5.19	5.25	5.06	5.13	376200
1998-07-07	5.19	5.31	5.13	5.25	321000
1998-07-08	5.19	5.25	5.13	5.19	214200
1998-07-09	5.19	5.19	5.06	5.13	56100
1998-07-10	5.13	5.13	5.06	5.13	51600
1998-07-13	5.06	5.19	5.06	5.13	98100
1998-07-14	5.13	5.13	5.06	5.13	75400
1998-07-15	5.00	5.06	4.94	5.06	94300
1998-07-16	5.06	5.13	5.00	5.06	106500
1998-07-17	5.13	5.13	4.81	4.88	299100
1998-07-20	5.00	5.00	4.81	4.94	134400
1998-07-21	4.88	5.00	4.50	4.94	133800
1998-07-22	5.00	5.00	4.94	5.00	93100
1998-07-23	5.06	5.25	5.00	5.13	262500
1998-07-24	5.13	5.25	5.06	5.06	326500
1998-07-27	5.13	5.13	4.94	4.94	100800
1998-07-28	4.94	5.06	4.94	5.00	171200
1998-07-29	5.00	5.06	4.88	4.94	179600
1998-07-30	4.88	4.94	4.88	4.94	101900
1998-07-31	4.94	4.94	4.81	4.81	122200
1998-08-03	4.75	4.75	4.56	4.63	313200
1998-08-04	4.69	4.75	4.56	4.69	182200
1998-08-05	4.75	4.81	4.50	4.63	443200
1998-08-06	4.69	4.88	4.63	4.88	193100
1998-08-07	4.81	4.88	4.69	4.88	91200
1998-08-10	4.75	4.88	4.75	4.75	73300
1998-08-11	4.81	4.81	4.56	4.56	102200
1998-08-12	4.63	4.69	4.56	4.63	106400
1998-08-13	4.63	4.69	4.56	4.69	98800
1998-08-14	4.69	4.69	4.50	4.56	92600
1998-08-17	4.56	4.63	4.56	4.56	134100
1998-08-18	4.50	4.56	4.50	4.50	187500
1998-08-19	4.56	4.63	4.50	4.56	36300
1998-08-20	4.63	4.75	4.56	4.69	188500
1998-08-21	4.69	4.69	4.50	4.50	100500
1998-08-24	4.63	4.63	4.56	4.56	57800
1998-08-25	4.50	4.56	4.38	4.44	119500
1998-08-26	4.44	4.50	4.38	4.44	145400
1998-08-27	4.38	4.38	4.00	4.00	318900
1998-08-28	4.00	4.13	3.63	3.63	347600
1998-08-31	3.75	3.88	3.38	3.50	304400
1998-09-01	3.56	3.63	3.38	3.50	249300
1998-09-02	3.38	3.50	3.31	3.44	234200
1998-09-03	3.31	3.88	3.19	3.88	306700
1998-09-04	3.88	4.56	3.81	4.50	470700
1998-09-08	4.44	4.44	4.19	4.38	192300
1998-09-09	4.25	4.25	4.00	4.00	179500
1998-09-10	4.31	4.56	4.25	4.56	235400
1998-09-11	4.63	4.75	4.25	4.31	241500
1998-09-14	4.19	4.25	4.00	4.19	88800
1998-09-15	4.13	4.19	3.94	3.94	129100
1998-09-16	4.00	4.13	3.88	3.88	88400
1998-09-17	4.00	4.13	3.94	4.06	154300
1998-09-18	4.31	4.31	3.94	4.00	152700
1998-09-21	4.00	4.00	3.75	3.75	97600
1998-09-22	3.81	4.00	3.81	3.94	215800
1998-09-23	3.88	4.31	3.88	4.31	197300
1998-09-24	4.50	4.88	4.44	4.88	365300
1998-09-25	5.13	5.25	4.81	4.81	379700
1998-09-28	4.69	5.31	4.69	5.25	411800
1998-09-29	5.25	5.25	4.75	4.75	268800
1998-09-30	4.75	5.06	4.50	5.06	250600
1998-10-01	5.25	5.25	4.88	5.00	366400
1998-10-02	5.00	5.00	4.69	4.81	287900
1998-10-05	4.75	4.81	4.44	4.44	272800
1998-10-06	4.44	4.81	4.44	4.81	141400
1998-10-07	4.88	4.94	4.81	4.94	220300
1998-10-08	5.00	5.00	4.63	4.69	359900
1998-10-09	4.69	4.75	4.25	4.25	284200
1998-10-12	4.19	4.38	4.06	4.38	168600
1998-10-13	4.31	4.44	3.94	4.25	241600
1998-10-14	4.13	4.13	3.88	3.88	231300
1998-10-15	3.94	4.06	3.88	4.00	181400
1998-10-16	4.13	4.13	4.00	4.00	141900
1998-10-19	4.06	4.13	4.00	4.00	143200
1998-10-20	3.94	4.50	3.94	4.50	269300
1998-10-21	4.44	4.69	4.44	4.69	173700
1998-10-22	4.56	4.63	4.31	4.38	109200
1998-10-23	4.38	4.38	4.13	4.31	93400
1998-10-26	4.31	4.44	4.19	4.44	49100
1998-10-27	4.44	4.75	4.38	4.75	144700
1998-10-28	4.69	4.69	4.50	4.56	127300
1998-10-29	4.56	4.69	4.50	4.50	172200
1998-10-30	4.44	4.56	4.38	4.50	98500
1998-11-02	4.44	4.63	4.44	4.50	85300
1998-11-03	4.25	4.25	4.19	4.19	160800
1998-11-04	4.31	4.56	4.31	4.56	186500
1998-11-05	4.50	4.88	4.50	4.75	386700
1998-11-06	4.69	4.69	4.56	4.56	180300
1998-11-09	4.56	4.63	4.50	4.63	51600
1998-11-10	4.63	4.75	4.56	4.75	126700
1998-11-11	4.69	4.75	4.63	4.69	79400
1998-11-12	4.75	4.94	4.69	4.94	198000
1998-11-13	4.81	4.81	4.56	4.63	115100
1998-11-16	4.50	4.63	4.50	4.56	145600
1998-11-17	4.44	4.75	4.44	4.75	89200
1998-11-18	4.75	4.75	4.56	4.63	105300
1998-11-19	4.63	4.63	4.31	4.44	244800
1998-11-20	4.38	4.50	4.25	4.38	168900
1998-11-23	4.38	4.50	4.25	4.50	86400
1998-11-24	4.44	4.50	4.31	4.31	109400
1998-11-25	4.38	4.38	4.31	4.31	63400
1998-11-27	4.38	4.38	4.31	4.31	30100
1998-11-30	4.31	4.31	4.06	4.19	199900
1998-12-01	4.13	4.19	3.88	4.13	348600
1998-12-02	3.88	3.94	3.81	3.88	290800
1998-12-03	3.88	3.94	3.81	3.88	151500
1998-12-04	3.88	3.94	3.81	3.94	140100
1998-12-07	4.06	4.06	3.88	4.00	99400
1998-12-08	4.00	4.00	3.75	3.88	107400
1998-12-09	3.75	4.00	3.75	3.81	181600
1998-12-10	3.75	4.00	3.75	4.00	187400
1998-12-11	4.00	4.00	3.75	3.88	161700
1998-12-14	3.88	3.88	3.69	3.88	132800
1998-12-15	3.81	3.88	3.75	3.88	83500
1998-12-16	3.81	4.13	3.81	4.13	208800
1998-12-17	4.13	4.13	3.88	4.06	173700
1998-12-18	4.06	4.06	3.69	4.00	201100
1998-12-21	3.88	4.00	3.63	4.00	169200
1998-12-22	3.81	3.81	3.63	3.81	138400
1998-12-23	3.69	3.75	3.56	3.75	230500
1998-12-24	3.63	3.75	3.56	3.75	332300
1998-12-28	3.69	3.75	3.56	3.69	169200
1998-12-29	3.56	3.75	3.56	3.63	268100
1998-12-30	3.63	3.75	3.56	3.63	322000
1998-12-31	3.63	3.69	3.50	3.63	299100
1999-01-04	3.50	3.75	3.50	3.75	174800
1999-01-05	3.75	3.81	3.69	3.81	88500
1999-01-06	4.00	4.00	3.69	3.94	295800
1999-01-07	4.06	4.13	3.81	4.00	353800
1999-01-08	4.00	4.25	3.94	4.25	272500
1999-01-11	4.19	4.38	4.06	4.31	279600
1999-01-12	4.19	4.19	3.94	4.00	213100
1999-01-13	3.88	4.13	3.88	4.13	107800
1999-01-14	4.13	4.13	3.88	3.94	130300
1999-01-15	3.88	4.00	3.81	3.88	93900
1999-01-19	3.94	3.94	3.81	3.81	66400
1999-01-20	3.81	3.94	3.75	3.94	150500
1999-01-21	3.81	4.00	3.81	4.00	136800
1999-01-22	3.88	3.94	3.75	3.94	79900
1999-01-25	3.88	3.88	3.63	3.88	169000
1999-01-26	3.63	3.69	3.50	3.63	288600
1999-01-27	3.63	3.63	3.56	3.56	70700
1999-01-28	3.56	3.69	3.50	3.56	203100
1999-01-29	3.63	3.69	3.56	3.69	106600
1999-02-01	3.63	3.75	3.50	3.50	318500
1999-02-02	3.56	3.63	3.50	3.56	296200
1999-02-03	3.63	3.94	3.63	3.81	457400
1999-02-04	3.88	4.06	3.88	4.00	539300
1999-02-05	3.94	3.94	3.81	3.88	173300
1999-02-08	3.88	3.94	3.81	3.94	120500
1999-02-09	3.88	3.88	3.75	3.88	105400
1999-02-10	3.81	3.81	3.69	3.69	100400
1999-02-11	3.69	3.75	3.56	3.75	226000
1999-02-12	3.75	3.88	3.69	3.88	128300
1999-02-16	3.75	3.75	3.63	3.69	191100
1999-02-17	3.69	3.69	3.50	3.63	187800
1999-02-18	3.56	3.69	3.50	3.69	257100
1999-02-19	3.56	3.63	3.50	3.63	163600
1999-02-22	3.50	3.56	3.44	3.50	128500
1999-02-23	3.50	3.63	3.50	3.63	169600
1999-02-24	3.63	3.63	3.50	3.50	80600
1999-02-25	3.50	3.75	3.50	3.75	273000
1999-02-26	3.63	3.75	3.56	3.69	138600
1999-03-01	3.63	3.69	3.56	3.69	82800
1999-03-02	3.63	3.75	3.50	3.63	297300
1999-03-03	3.50	3.50	3.38	3.44	155400
1999-03-04	3.44	3.63	3.44	3.56	241800
1999-03-05	3.50	3.63	3.50	3.50	73100
1999-03-08	3.63	3.63	3.44	3.63	259500
1999-03-09	3.56	3.56	3.44	3.56	181800
1999-03-10	3.50	3.50	3.31	3.44	287200
1999-03-11	3.44	3.44	3.19	3.31	526800
1999-03-12	3.25	3.31	3.19	3.31	172800
1999-03-15	3.19	3.19	2.94	3.06	527100
1999-03-16	3.00	3.19	2.81	3.19	480900
1999-03-17	3.13	3.13	2.88	3.00	183900
1999-03-18	2.94	3.00	2.88	3.00	266000
1999-03-19	2.88	3.13	2.88	2.88	294700
1999-03-22	3.00	3.00	2.81	2.94	289400
1999-03-23	2.88	2.88	2.75	2.88	407600
1999-03-24	2.81	2.94	2.75	2.94	309900
1999-03-25	2.81	2.81	2.75	2.75	339600
1999-03-26	2.69	2.75	2.63	2.75	181100
1999-03-29	2.75	2.81	2.69	2.75	276700
1999-03-30	2.69	2.75	2.56	2.63	313300
1999-03-31	2.63	2.75	2.50	2.69	397200
1999-04-01	2.63	2.81	2.63	2.75	144300
1999-04-05	2.81	2.81	2.56	2.56	216700
1999-04-06	2.56	2.69	2.50	2.63	353200
1999-04-07	2.63	2.63	2.44	2.50	339900
1999-04-08	2.50	2.56	2.44	2.50	174500
1999-04-09	2.50	2.75	2.50	2.75	285700
1999-04-12	2.94	2.94	2.75	2.81	206700
1999-04-13	2.81	2.88	2.75	2.88	77400
1999-04-14	2.88	2.94	2.75	2.75	154300
1999-04-15	2.69	3.06	2.69	3.00	303200
1999-04-16	3.13	3.19	3.00	3.13	488100
1999-04-19	3.25	3.25	2.94	3.06	323400
1999-04-20	3.00	3.13	2.75	2.88	273900
1999-04-21	2.88	2.94	2.75	2.75	206100
1999-04-22	2.75	2.88	2.69	2.88	177800
1999-04-23	2.88	2.88	2.75	2.75	130100
1999-04-26	2.75	2.81	2.69	2.69	98100
1999-04-27	2.81	2.81	2.69	2.75	321400
1999-04-28	2.81	3.00	2.69	2.94	837700
1999-04-29	3.00	3.25	3.00	3.13	427800
1999-04-30	3.19	3.25	3.00	3.00	335200
1999-05-03	3.06	3.13	2.94	3.06	305000
1999-05-04	3.00	3.00	2.81	2.81	198200
1999-05-05	2.88	3.19	2.81	3.13	743100
1999-05-06	3.13	3.19	3.06	3.06	474900
1999-05-07	3.00	3.00	2.75	2.75	681400
1999-05-10	2.75	2.75	2.56	2.63	544900
1999-05-11	2.69	2.69	2.56	2.56	569700
1999-05-12	2.63	2.63	2.56	2.56	245700
1999-05-13	2.63	2.63	2.50	2.63	397900
1999-05-14	2.63	2.63	2.56	2.63	333600
1999-05-17	2.56	2.63	2.56	2.56	269700
1999-05-18	2.56	2.63	2.44	2.44	662900
1999-05-19	2.50	2.56	2.44	2.56	379500
1999-05-20	2.56	2.56	2.50	2.50	424700
1999-05-21	2.50	2.56	2.44	2.50	276200
1999-05-24	2.50	2.56	2.50	2.50	161400
1999-05-25	2.50	2.56	2.44	2.50	301500
1999-05-26	2.44	2.50	2.44	2.50	228100
1999-05-27	2.44	2.50	2.44	2.50	233700
1999-05-28	2.50	2.50	2.44	2.44	370500
1999-06-01	2.50	2.50	2.44	2.50	394800
1999-06-02	2.44	2.50	2.38	2.50	274800
1999-06-03	2.44	2.50	2.38	2.50	143400
1999-06-04	2.44	2.50	2.44	2.44	247800
1999-06-07	2.44	2.50	2.38	2.38	281500
1999-06-08	2.44	2.50	2.38	2.38	167800
1999-06-09	2.44	2.44	2.38	2.38	298000
1999-06-10	2.38	2.44	2.31	2.38	408500
1999-06-11	2.38	2.44	2.38	2.44	161700
1999-06-14	2.44	2.44	2.38	2.38	136000
1999-06-15	2.38	2.44	2.31	2.38	251000
1999-06-16	2.31	2.38	2.25	2.25	296700
1999-06-17	2.31	2.44	2.31	2.44	261000
1999-06-18	2.44	2.44	2.31	2.31	183400
1999-06-21	2.31	2.38	2.25	2.25	236200
1999-06-22	2.25	2.31	2.25	2.25	377400
1999-06-23	2.31	2.31	2.13	2.31	469200
1999-06-24	2.25	2.31	2.19	2.25	254600
1999-06-25	2.25	2.31	2.25	2.25	239900
1999-06-28	2.25	2.38	2.25	2.31	129500
1999-06-29	2.31	2.31	2.25	2.31	306500
1999-06-30	2.31	2.31	2.06	2.06	897300
1999-07-01	2.19	2.19	2.13	2.13	513200
1999-07-02	2.13	2.19	2.13	2.13	373100
1999-07-06	2.13	2.19	2.06	2.06	434800
1999-07-07	2.13	2.13	1.94	1.94	657600
1999-07-08	2.00	2.19	2.00	2.06	479100
1999-07-09	2.00	2.13	2.00	2.13	203000
1999-07-12	2.13	2.13	2.00	2.06	193600
1999-07-13	2.00	2.06	1.94	2.00	311400
1999-07-14	2.00	2.00	1.94	2.00	281800
1999-07-15	2.00	2.06	1.94	2.00	612200
1999-07-16	2.06	2.06	1.94	2.00	218500
1999-07-19	1.94	2.19	1.94	2.19	413100
1999-07-20	2.06	2.13	2.00	2.06	219100
1999-07-21	2.00	2.19	2.00	2.19	204300
1999-07-22	2.19	2.25	2.13	2.25	121600
1999-07-23	2.25	2.25	2.13	2.19	127000
1999-07-26	2.13	2.19	2.13	2.19	113500
1999-07-27	2.19	2.19	2.06	2.06	120000
1999-07-28	2.13	2.13	2.06	2.06	60100
1999-07-29	2.06	2.25	2.00	2.25	481800
1999-07-30	2.25	2.31	2.13	2.25	490500
1999-08-02	2.19	2.25	2.13	2.13	135000
1999-08-03	2.13	2.50	2.13	2.44	705100
1999-08-04	2.44	2.44	2.38	2.38	429800
1999-08-05	2.44	2.50	2.38	2.44	235300
1999-08-06	2.44	2.50	2.38	2.44	196500
1999-08-09	2.44	2.50	2.31	2.50	297300
1999-08-10	2.50	2.50	2.38	2.50	407600
1999-08-11	2.50	2.69	2.50	2.63	588300
1999-08-12	2.69	2.69	2.56	2.63	258600
1999-08-13	2.69	2.75	2.63	2.69	276900
1999-08-16	2.63	2.69	2.63	2.63	267000
1999-08-17	2.63	2.75	2.56	2.75	340500
1999-08-18	2.69	2.75	2.69	2.69	180300
1999-08-19	2.69	2.75	2.63	2.75	88700
1999-08-20	2.75	2.75	2.69	2.75	351800
1999-08-23	2.69	2.69	2.63	2.69	288400
1999-08-24	2.63	2.63	2.56	2.63	101900
1999-08-25	2.56	2.63	2.50	2.56	173500
1999-08-26	2.56	2.56	2.38	2.38	349800
1999-08-27	2.44	2.44	2.38	2.44	88300
1999-08-30	2.44	2.44	2.31	2.31	114000
1999-08-31	2.38	2.50	2.31	2.50	327400
1999-09-01	2.50	2.50	2.38	2.38	74700
1999-09-02	2.38	2.50	2.38	2.50	33000
1999-09-03	2.38	2.44	2.38	2.38	133100
1999-09-07	2.38	2.44	2.38	2.38	99800
1999-09-08	2.44	2.44	2.38	2.38	191500
1999-09-09	2.38	2.44	2.31	2.44	100800
1999-09-10	2.44	2.44	2.31	2.31	134300
1999-09-13	2.31	2.44	2.31	2.38	253900
1999-09-14	2.31	2.44	2.31	2.38	416300
1999-09-15	2.38	2.44	2.31	2.38	33600
1999-09-16	2.31	2.38	2.31	2.38	153900
1999-09-17	2.38	2.38	2.25	2.31	278300
1999-09-20	2.25	2.31	2.25	2.31	125700
1999-09-21	2.31	2.50	2.31	2.50	302700
1999-09-22	2.50	2.63	2.44	2.50	268200
1999-09-23	2.50	2.50	2.38	2.50	174300
1999-09-24	2.50	2.56	2.44	2.44	133100
1999-09-27	2.63	2.94	2.63	2.94	1189400
1999-09-28	3.00	3.38	2.94	3.00	2034300
1999-09-29	2.94	3.00	2.69	3.00	616500
1999-09-30	3.00	3.00	2.88	2.94	267300
1999-10-01	3.06	3.06	2.94	3.00	249200
1999-10-04	3.06	3.13	2.94	3.13	467500
1999-10-05	3.13	3.19	2.94	3.00	424100
1999-10-06	3.00	3.00	2.81	2.88	208900
1999-10-07	2.88	3.00	2.81	2.94	180600
1999-10-08	3.00	3.06	2.94	2.94	306000
1999-10-11	3.00	3.00	2.88	2.94	218000
1999-10-12	3.00	3.00	2.75	2.88	299600
1999-10-13	2.88	2.94	2.81	2.88	366800
1999-10-14	2.94	2.94	2.50	2.50	541000
1999-10-15	2.63	2.63	2.38	2.44	483200
1999-10-18	2.50	2.56	2.31	2.38	231800
1999-10-19	2.38	2.63	2.31	2.56	282400
1999-10-20	2.44	2.50	2.44	2.44	160000
1999-10-21	2.38	2.44	2.31	2.44	242400
1999-10-22	2.44	2.44	2.31	2.44	144200
1999-10-25	2.44	2.50	2.44	2.50	86900
1999-10-26	2.56	2.63	2.44	2.44	321300
1999-10-27	2.56	2.56	2.44	2.56	138400
1999-10-28	2.56	2.63	2.50	2.56	141700
1999-10-29	2.50	2.63	2.44	2.44	116400
1999-11-01	2.38	2.50	2.31	2.38	186100
1999-11-02	2.25	2.38	2.19	2.19	457100
1999-11-03	2.13	2.25	2.00	2.06	381400
1999-11-04	2.19	2.25	2.13	2.13	227800
1999-11-05	2.13	2.19	2.06	2.13	169600
1999-11-08	2.06	2.31	2.06	2.31	293600
1999-11-09	2.25	2.25	2.13	2.19	174000
1999-11-10	2.13	2.31	2.13	2.31	174800
1999-11-11	2.38	2.44	2.25	2.25	127200
1999-11-12	2.25	2.31	2.19	2.25	104700
1999-11-15	2.19	2.25	2.19	2.25	95700
1999-11-16	2.19	2.25	2.13	2.19	464000
1999-11-17	2.13	2.19	2.06	2.13	224200
1999-11-18	2.13	2.19	2.00	2.06	555700
1999-11-19	2.06	2.13	2.00	2.00	641300
1999-11-22	2.00	2.13	2.00	2.06	270600
1999-11-23	2.06	2.19	2.06	2.19	277200
1999-11-24	2.19	2.25	2.13	2.25	240300
1999-11-26	2.25	2.25	2.13	2.19	87600
1999-11-29	2.13	2.13	2.06	2.13	245100
1999-11-30	2.06	2.13	2.06	2.06	174200
1999-12-01	2.06	2.13	2.06	2.06	187900
1999-12-02	2.00	2.06	1.94	2.00	622600
1999-12-03	1.94	2.06	1.94	1.94	361700
1999-12-06	1.94	2.00	1.81	1.88	594200
1999-12-07	1.94	1.94	1.81	1.81	322800
1999-12-08	1.81	1.88	1.69	1.69	696300
1999-12-09	1.69	1.75	1.63	1.63	316500
1999-12-10	1.69	1.69	1.63	1.69	530600
1999-12-13	1.63	1.69	1.56	1.63	439900
1999-12-14	1.63	1.69	1.50	1.63	448300
1999-12-15	1.56	1.69	1.56	1.69	317600
1999-12-16	1.69	1.81	1.63	1.81	338000
1999-12-17	1.69	1.75	1.63	1.63	501900
1999-12-20	1.63	1.81	1.63	1.63	454300
1999-12-21	1.63	1.69	1.63	1.69	609400
1999-12-22	1.63	1.69	1.56	1.63	681300
1999-12-23	1.69	1.69	1.63	1.63	423200
1999-12-27	1.63	1.75	1.56	1.56	1094400
1999-12-28	1.56	1.63	1.50	1.55	488600
1999-12-29	1.63	1.75	1.44	1.63	665400
1999-12-30	1.63	1.69	1.56	1.56	1445500
1999-12-31	1.56	1.63	1.56	1.56	390100
2000-01-03	1.63	1.63	1.50	1.56	458100
2000-01-04	1.56	1.56	1.50	1.50	670300
2000-01-05	1.50	1.56	1.50	1.50	232800
2000-01-06	1.50	1.56	1.50	1.56	174200
2000-01-07	1.56	1.63	1.56	1.56	243000
2000-01-10	1.56	1.63	1.50	1.50	248400
2000-01-11	1.50	1.56	1.50	1.56	317100
2000-01-12	1.56	1.63	1.50	1.50	189800
2000-01-13	1.56	1.56	1.50	1.50	153700
2000-01-14	1.56	1.56	1.50	1.50	238500
2000-01-18	1.50	1.50	1.19	1.25	2373000
2000-01-19	1.31	1.44	1.31	1.44	499700
2000-01-20	1.44	1.50	1.44	1.44	251400
2000-01-21	1.50	1.50	1.38	1.38	382100
2000-01-24	1.44	1.50	1.38	1.44	339000
2000-01-25	1.38	1.44	1.31	1.44	317800
2000-01-26	1.31	1.38	1.31	1.31	286700
2000-01-27	1.38	1.50	1.31	1.50	540200
2000-01-28	1.50	1.50	1.38	1.44	297600
2000-01-31	1.44	1.50	1.38	1.38	195200
2000-02-01	1.38	1.44	1.31	1.38	313900
2000-02-02	1.44	1.44	1.38	1.44	166000
2000-02-03	1.44	1.50	1.38	1.44	139900
2000-02-04	1.50	1.81	1.44	1.75	1294400
2000-02-07	1.94	2.00	1.69	1.69	1147000
2000-02-08	1.63	1.69	1.44	1.50	685400
2000-02-09	1.56	1.69	1.56	1.69	370500
2000-02-10	1.69	1.75	1.63	1.69	356200
2000-02-11	1.69	1.69	1.56	1.69	830900
2000-02-14	1.75	1.75	1.56	1.63	233700
2000-02-15	1.63	1.63	1.56	1.56	139300
2000-02-16	1.56	1.75	1.56	1.63	264600
2000-02-17	1.75	1.75	1.63	1.63	276000
2000-02-18	1.63	1.69	1.56	1.69	185300
2000-02-22	1.63	1.69	1.56	1.56	390700
2000-02-23	1.63	1.63	1.56	1.56	283800
2000-02-24	1.56	1.63	1.50	1.50	239700
2000-02-25	1.50	1.56	1.38	1.38	345300
2000-02-28	1.50	1.50	1.38	1.44	171500
2000-02-29	1.44	1.44	1.38	1.44	91400
2000-03-01	1.38	1.50	1.38	1.44	101700
2000-03-02	1.38	1.44	1.38	1.38	239000
2000-03-03	1.44	1.44	1.38	1.38	299100
2000-03-06	1.38	1.44	1.31	1.31	293600
2000-03-07	1.31	1.56	1.31	1.56	485600
2000-03-08	1.56	1.56	1.44	1.56	185000
2000-03-09	1.56	1.63	1.50	1.56	163600
2000-03-10	1.50	1.56	1.44	1.44	122600
2000-03-13	1.44	1.50	1.44	1.44	206800
2000-03-14	1.50	1.50	1.44	1.44	137600
2000-03-15	1.44	1.50	1.44	1.50	160600
2000-03-16	1.44	1.50	1.38	1.38	234100
2000-03-17	1.44	1.44	1.38	1.38	167400
2000-03-20	1.38	1.44	1.38	1.38	190400
2000-03-21	1.44	1.50	1.38	1.50	239000
2000-03-22	1.50	1.56	1.44	1.44	276800
2000-03-23	1.44	1.50	1.38	1.50	250400
2000-03-24	1.44	1.50	1.38	1.50	72800
2000-03-27	1.38	1.50	1.38	1.44	137300
2000-03-28	1.38	1.44	1.38	1.38	220100
2000-03-29	1.38	1.44	1.38	1.44	136600
2000-03-30	1.38	1.44	1.38	1.38	149700
2000-03-31	1.38	1.44	1.38	1.38	137000
2000-04-03	1.44	1.44	1.38	1.38	124900
2000-04-04	1.38	1.50	1.38	1.38	291600
2000-04-05	1.50	1.50	1.38	1.44	279300
2000-04-06	1.44	1.44	1.31	1.31	146800
2000-04-07	1.38	1.38	1.31	1.38	158200
2000-04-10	1.31	1.38	1.31	1.38	163500
2000-04-11	1.38	1.38	1.31	1.31	175800
2000-04-12	1.31	1.38	1.25	1.31	237600
2000-04-13	1.38	1.38	1.31	1.38	122900
2000-04-14	1.38	1.38	1.31	1.38	417600
2000-04-17	1.31	1.38	1.25	1.25	177200
2000-04-18	1.25	1.31	1.19	1.25	461200
2000-04-19	1.25	1.31	1.25	1.31	316500
2000-04-20	1.31	1.31	1.25	1.25	154500
2000-04-24	1.31	1.31	1.19	1.25	267000
2000-04-25	1.31	1.31	1.25	1.31	69300
2000-04-26	1.25	1.31	1.25	1.31	137400
2000-04-27	1.31	1.31	1.19	1.25	516000
2000-04-28	1.25	1.31	1.19	1.25	116900
2000-05-01	1.25	1.31	1.19	1.25	116300
2000-05-02	1.31	1.38	1.25	1.38	255000
2000-05-03	1.44	1.44	1.31	1.31	221200
2000-05-04	1.38	1.50	1.38	1.44	296200
2000-05-05	1.50	1.50	1.25	1.31	464700
2000-05-08	1.31	1.38	1.25	1.31	321100
2000-05-09	1.38	1.44	1.31	1.38	170700
2000-05-10	1.38	1.44	1.31	1.38	148700
2000-05-11	1.38	1.38	1.31	1.31	87800
2000-05-12	1.31	1.38	1.31	1.38	177900
2000-05-15	1.31	1.38	1.31	1.31	66600
2000-05-16	1.38	1.38	1.31	1.31	456100
2000-05-17	1.31	1.38	1.25	1.31	189400
2000-05-18	1.25	1.31	1.25	1.31	209700
2000-05-19	1.25	1.31	1.25	1.25	161700
2000-05-22	1.25	1.25	1.19	1.19	256800
2000-05-23	1.25	1.25	1.19	1.19	331800
2000-05-24	1.19	1.25	1.19	1.25	278400
2000-05-25	1.19	1.25	1.13	1.13	218300
2000-05-26	1.19	1.19	1.13	1.19	146000
2000-05-30	1.19	1.19	1.00	1.13	439300
2000-05-31	1.13	1.13	1.06	1.06	99600
2000-06-01	1.06	1.13	1.00	1.00	168800
2000-06-02	1.06	1.13	1.00	1.13	144100
2000-06-05	1.13	1.19	1.06	1.19	193800
2000-06-06	1.19	1.25	1.13	1.25	137600
2000-06-07	1.13	1.19	1.13	1.19	109400
2000-06-08	1.19	1.19	1.13	1.19	102500
2000-06-09	1.13	1.19	1.13	1.13	121400
2000-06-12	1.13	1.19	1.13	1.19	69800
2000-06-13	1.13	1.19	1.06	1.06	444300
2000-06-14	1.06	1.13	1.06	1.06	166100
2000-06-15	1.13	1.13	1.06	1.13	92800
2000-06-16	1.06	1.13	1.06	1.06	119900
2000-06-19	1.13	1.13	1.06	1.13	173200
2000-06-20	1.06	1.13	1.06	1.13	117000
2000-06-21	1.06	1.13	1.00	1.06	303400
2000-06-22	1.00	1.06	1.00	1.06	69000
2000-06-23	1.06	1.06	1.00	1.06	182600
2000-06-26	1.00	1.06	1.00	1.06	83300
2000-06-27	1.06	1.06	1.00	1.06	168700
2000-06-28	1.06	1.13	1.00	1.13	194900
2000-06-29	1.06	1.13	1.06	1.13	79400
2000-06-30	1.13	1.13	1.00	1.13	188600
2000-07-03	1.06	1.13	1.06	1.06	78000
2000-07-05	1.06	1.13	1.06	1.06	105600
2000-07-06	1.13	1.13	1.00	1.06	382000
2000-07-07	1.06	1.06	0.94	0.94	520600
2000-07-10	1.00	1.00	0.94	0.94	104000
2000-07-11	0.94	1.00	0.94	0.94	150700
2000-07-12	1.00	1.00	0.94	1.00	197500
2000-07-13	0.94	1.00	0.94	0.94	88100
2000-07-14	0.94	1.00	0.94	0.94	136600
2000-07-17	1.00	1.00	0.88	0.94	162700
2000-07-18	0.94	0.94	0.88	0.88	318700
2000-07-19	0.88	0.94	0.88	0.94	171400
2000-07-20	0.94	0.94	0.88	0.94	121000
2000-07-21	0.94	0.94	0.88	0.88	72400
2000-07-24	0.94	0.94	0.88	0.88	172000
2000-07-25	0.88	0.94	0.88	0.88	613300
2000-07-26	0.88	0.94	0.88	0.94	298000
2000-07-27	0.94	1.00	0.88	0.94	231900
2000-07-28	0.88	0.94	0.88	0.94	33700
2000-07-31	0.88	0.94	0.88	0.88	61200
2000-08-01	0.94	1.00	0.88	1.00	137400
2000-08-02	0.94	1.00	0.94	0.94	143600
2000-08-03	1.00	1.00	0.88	0.88	419200
2000-08-04	0.94	0.94	0.88	0.88	55700
2000-08-07	0.94	0.94	0.88	0.88	98100
2000-08-08	0.88	0.88	0.81	0.88	102900
2000-08-09	0.81	0.88	0.81	0.81	98700
2000-08-10	0.88	0.88	0.81	0.81	67700
2000-08-11	0.81	0.88	0.81	0.88	126100
2000-08-14	0.88	0.88	0.81	0.88	115000
2000-08-15	0.94	0.94	0.88	0.94	103900
2000-08-16	0.94	0.94	0.81	0.94	159700
2000-08-17	0.94	0.94	0.88	0.88	66300
2000-08-18	0.88	0.94	0.81	0.88	158800
2000-08-21	0.88	0.94	0.81	0.81	118800
2000-08-22	0.88	0.94	0.88	0.94	58100
2000-08-23	0.88	0.94	0.75	0.81	825400
2000-08-24	0.75	0.81	0.75	0.75	41500
2000-08-25	0.75	0.81	0.75	0.81	191700
2000-08-28	0.81	0.88	0.75	0.81	344600
2000-08-29	0.81	0.88	0.81	0.81	258300
2000-08-30	0.88	0.88	0.81	0.88	206600
2000-08-31	0.81	0.94	0.81	0.88	436300
2000-09-01	0.88	0.94	0.88	0.94	208000
2000-09-05	0.94	1.13	0.94	1.06	394300
2000-09-06	1.13	1.13	0.94	0.94	476600
2000-09-07	0.94	1.00	0.94	1.00	193500
2000-09-08	1.00	1.06	0.94	1.00	196900
2000-09-11	1.00	1.06	1.00	1.00	202200
2000-09-12	1.06	1.06	1.00	1.06	131900
2000-09-13	1.00	1.06	1.00	1.00	52900
2000-09-14	1.00	1.06	1.00	1.00	120400
2000-09-15	1.00	1.06	1.00	1.00	93300
2000-09-18	1.00	1.06	1.00	1.06	355900
2000-09-19	1.00	1.06	1.00	1.06	87500
2000-09-20	1.06	1.06	0.94	0.94	183400
2000-09-21	0.94	1.00	0.94	1.00	53100
2000-09-22	0.94	1.00	0.94	0.94	134000
2000-09-25	1.00	1.00	0.81	0.81	381600
2000-09-26	0.88	0.88	0.81	0.88	100000
2000-09-27	0.81	0.88	0.81	0.88	98300
2000-09-28	0.81	0.88	0.75	0.81	252300
2000-09-29	0.81	0.88	0.75	0.75	586000
2000-10-02	0.81	0.81	0.75	0.75	71800
2000-10-03	0.75	0.81	0.75	0.81	115900
2000-10-04	0.75	0.81	0.75	0.75	67400
2000-10-05	0.75	0.81	0.75	0.75	115600
2000-10-06	0.75	0.81	0.75	0.75	104200
2000-10-09	0.75	0.81	0.69	0.75	112500
2000-10-10	0.75	0.75	0.56	0.63	736100
2000-10-11	0.56	0.63	0.56	0.56	320400
2000-10-12	0.56	0.63	0.56	0.63	239200
2000-10-13	0.69	0.69	0.56	0.63	409700
2000-10-16	0.63	0.69	0.56	0.63	171400
2000-10-17	0.56	0.63	0.56	0.56	162000
2000-10-18	0.56	0.63	0.56	0.56	238900
2000-10-19	0.56	0.63	0.56	0.63	211500
2000-10-20	0.56	0.63	0.56	0.63	134800
2000-10-23	0.63	0.63	0.56	0.56	313300
2000-10-24	0.56	0.63	0.56	0.56	384900
2000-10-25	0.56	0.63	0.56	0.56	219000
2000-10-26	0.56	0.63	0.56	0.56	258200
2000-10-27	0.56	0.63	0.50	0.56	181400
2000-10-30	0.50	0.63	0.50	0.56	124600
2000-10-31	0.56	0.56	0.50	0.56	122500
2000-11-01	0.50	0.56	0.50	0.50	82800
2000-11-02	0.50	0.56	0.50	0.56	103700
2000-11-03	0.56	0.56	0.50	0.56	119400
2000-11-06	0.56	0.63	0.50	0.56	204900
2000-11-07	0.56	0.63	0.50	0.56	137100
2000-11-08	0.56	0.63	0.50	0.56	139300
2000-11-09	0.56	0.63	0.50	0.56	53600
2000-11-10	0.50	0.63	0.50	0.56	79000
2000-11-13	0.63	0.63	0.56	0.56	127700
2000-11-14	0.56	0.63	0.50	0.50	181100
2000-11-15	0.56	0.56	0.50	0.56	96900
2000-11-16	0.50	0.56	0.50	0.50	248200
2000-11-17	0.50	0.56	0.50	0.50	139100
2000-11-20	0.56	0.69	0.50	0.63	488000
2000-11-21	0.63	0.69	0.56	0.56	295300
2000-11-22	0.56	0.63	0.50	0.63	302900
2000-11-24	0.56	0.69	0.56	0.63	148900
2000-11-27	0.63	0.81	0.63	0.81	342800
2000-11-28	0.75	0.94	0.69	0.94	633400
2000-11-29	0.88	0.88	0.69	0.75	236800
2000-11-30	0.75	0.75	0.63	0.63	278100
2000-12-01	0.63	0.69	0.63	0.63	303400
2000-12-04	0.63	0.69	0.63	0.63	252800
2000-12-05	0.63	0.69	0.63	0.63	177800
2000-12-06	0.69	0.69	0.63	0.69	267700
2000-12-07	0.63	0.75	0.63	0.75	196500
2000-12-08	0.75	0.75	0.63	0.69	261800
2000-12-11	0.69	0.75	0.63	0.63	165900
2000-12-12	0.63	0.69	0.63	0.69	176800
2000-12-13	0.63	0.69	0.63	0.63	251500
2000-12-14	0.63	0.69	0.63	0.63	231400
2000-12-15	0.63	0.69	0.63	0.69	305500
2000-12-18	0.63	0.69	0.56	0.56	981600
2000-12-19	0.56	0.69	0.56	0.56	424000
2000-12-20	0.56	0.69	0.56	0.56	467700
2000-12-21	0.63	0.69	0.56	0.63	363500
2000-12-22	0.56	0.63	0.56	0.56	243800
2000-12-26	0.56	0.63	0.50	0.56	1018800
2000-12-27	0.56	0.63	0.50	0.56	425000
2000-12-28	0.50	0.56	0.50	0.56	490800
2000-12-29	0.50	0.56	0.50	0.50	964900
2001-01-02	0.56	0.63	0.56	0.56	113600
2001-01-03	0.56	0.63	0.50	0.50	334900
2001-01-04	0.56	0.63	0.50	0.63	111600
2001-01-05	0.56	0.63	0.56	0.56	120300
2001-01-08	0.56	0.63	0.56	0.63	169700
2001-01-09	0.63	0.63	0.56	0.63	121300
2001-01-10	0.63	0.63	0.56	0.56	150200
2001-01-11	0.63	0.63	0.56	0.56	67700
2001-01-12	0.63	0.69	0.56	0.69	192300
2001-01-16	0.75	0.81	0.69	0.75	332300
2001-01-17	0.75	0.81	0.75	0.81	263700
2001-01-18	0.81	1.06	0.81	1.00	561700
2001-01-19	1.00	1.00	0.88	0.94	410900
2001-01-22	0.88	0.94	0.69	0.88	762200
2001-01-23	0.88	0.88	0.81	0.88	240500
2001-01-24	0.88	0.88	0.75	0.88	174800
2001-01-25	0.88	0.88	0.75	0.81	85900
2001-01-26	0.75	0.88	0.75	0.81	82800
2001-01-29	0.87	0.88	0.81	0.85	57500
2001-01-30	0.86	0.86	0.82	0.84	55700
2001-01-31	0.87	0.87	0.83	0.87	171300
2001-02-01	0.84	0.88	0.84	0.88	105400
2001-02-02	0.88	0.93	0.84	0.91	126200
2001-02-05	0.90	0.90	0.88	0.88	57200
2001-02-06	0.88	0.90	0.84	0.84	54700
2001-02-07	0.89	0.89	0.83	0.86	71200
2001-02-08	0.83	0.83	0.81	0.81	64300
2001-02-09	0.79	0.79	0.75	0.75	66800
2001-02-12	0.75	0.80	0.72	0.72	82200
2001-02-13	0.76	0.76	0.70	0.70	71500
2001-02-14	0.64	0.76	0.64	0.75	100000
2001-02-15	0.75	0.75	0.67	0.70	31900
2001-02-16	0.72	0.77	0.69	0.77	285900
2001-02-20	0.77	0.77	0.71	0.76	44400
2001-02-21	0.73	0.75	0.71	0.73	48700
2001-02-22	0.72	0.73	0.63	0.65	172200
2001-02-23	0.69	0.85	0.69	0.77	291800
2001-02-26	0.83	0.93	0.83	0.91	477400
2001-02-27	0.93	1.00	0.83	0.95	352100
2001-02-28	0.95	0.99	0.90	0.96	408800
2001-03-01	0.96	1.00	0.96	0.99	250000
2001-03-02	0.98	1.00	0.83	0.90	135500
2001-03-05	0.85	0.93	0.85	0.90	68700
2001-03-06	0.89	0.89	0.80	0.86	138800
2001-03-07	0.86	0.90	0.79	0.85	63600
2001-03-08	0.86	0.95	0.83	0.95	147000
2001-03-09	0.97	1.00	0.95	0.95	330200
2001-03-12	0.95	0.99	0.92	0.95	186800
2001-03-13	0.91	0.92	0.85	0.92	178500
2001-03-14	0.91	0.92	0.87	0.88	147600
2001-03-15	0.88	0.88	0.81	0.82	214800
2001-03-16	0.78	0.79	0.75	0.75	160300
2001-03-19	0.77	0.82	0.76	0.80	205300
2001-03-20	0.77	0.82	0.75	0.78	88600
2001-03-21	0.77	0.82	0.72	0.72	187700
2001-03-22	0.74	0.76	0.72	0.72	119900
2001-03-23	0.75	0.75	0.70	0.71	70300
2001-03-26	0.73	0.79	0.70	0.73	82800
2001-03-27	0.73	0.74	0.71	0.71	135700
2001-03-28	0.73	0.75	0.72	0.75	154000
2001-03-29	0.75	0.75	0.69	0.70	226600
2001-03-30	0.68	0.69	0.65	0.69	149500
2001-04-02	0.70	0.73	0.66	0.67	118200
2001-04-03	0.68	0.78	0.68	0.78	194100
2001-04-04	0.80	0.81	0.75	0.78	160700
2001-04-05	0.74	0.78	0.71	0.72	84100
2001-04-06	0.72	0.78	0.71	0.77	169700
2001-04-09	0.77	0.78	0.72	0.72	70700
2001-04-10	0.71	0.75	0.70	0.74	83100
2001-04-11	0.72	0.74	0.71	0.74	65300
2001-04-12	0.74	0.80	0.71	0.80	222800
2001-04-16	0.81	0.84	0.79	0.83	159400
2001-04-17	0.83	0.83	0.71	0.71	121100
2001-04-18	0.72	0.79	0.72	0.79	149700
2001-04-19	0.77	0.80	0.75	0.78	119600
2001-04-20	0.79	0.80	0.76	0.78	82400
2001-04-23	0.78	0.81	0.72	0.72	105400
2001-04-24	0.70	0.82	0.70	0.82	220100
2001-04-25	0.77	0.81	0.70	0.70	206000
2001-04-26	0.75	0.82	0.72	0.80	180300
2001-04-27	0.80	0.82	0.73	0.75	209200
2001-04-30	0.73	0.75	0.71	0.74	138300
2001-05-01	0.72	0.75	0.71	0.75	96000
2001-05-02	0.75	0.83	0.75	0.80	204600
2001-05-03	0.78	0.81	0.75	0.75	157200
2001-05-04	0.78	0.79	0.76	0.78	107100
2001-05-07	0.77	0.80	0.76	0.80	139400
2001-05-08	0.80	0.80	0.76	0.77	123200
2001-05-09	0.81	0.98	0.81	0.94	740100
2001-05-10	0.98	0.99	0.88	0.95	509300
2001-05-11	0.95	1.00	0.92	0.95	582400
2001-05-14	1.00	1.01	0.94	1.01	391200
2001-05-15	1.00	1.00	0.95	0.96	288300
2001-05-16	0.99	1.27	0.97	1.22	746300
2001-05-17	1.29	1.35	1.11	1.17	703200
2001-05-18	1.12	1.50	1.12	1.50	1045100
2001-05-21	1.45	1.70	1.32	1.39	1364500
2001-05-22	1.37	1.37	1.22	1.31	535300
2001-05-23	1.32	1.43	1.25	1.35	430300
2001-05-24	1.46	1.46	1.18	1.18	649000
2001-05-25	1.18	1.30	1.18	1.28	487000
2001-05-29	1.28	1.28	1.16	1.16	344900
2001-05-30	1.15	1.19	1.03	1.06	645600
2001-05-31	1.08	1.20	1.05	1.05	347900
2001-06-01	1.06	1.23	1.06	1.23	241300
2001-06-04	1.21	1.24	1.11	1.24	238000
2001-06-05	1.17	1.24	1.15	1.24	248400
2001-06-06	1.18	1.22	1.15	1.15	193300
2001-06-07	1.15	1.16	1.10	1.10	87200
2001-06-08	1.10	1.35	1.10	1.30	379200
2001-06-11	1.22	1.29	1.16	1.22	195600
2001-06-12	1.26	1.40	1.26	1.35	293600
2001-06-13	1.38	1.42	1.26	1.33	302900
2001-06-14	1.25	1.46	1.23	1.43	355800
2001-06-15	1.40	1.46	1.32	1.34	299500
2001-06-18	1.38	1.43	1.26	1.41	211500
2001-06-19	1.37	1.43	1.31	1.34	129900
2001-06-20	1.26	1.30	1.20	1.21	208000
2001-06-21	1.18	1.25	1.13	1.20	267200
2001-06-22	1.17	1.27	1.17	1.21	183100
2001-06-25	1.26	1.30	1.21	1.30	373900
2001-06-26	1.26	1.35	1.23	1.35	245100
2001-06-27	1.32	1.37	1.21	1.23	271100
2001-06-28	1.20	1.24	1.13	1.15	295500
2001-06-29	1.19	1.19	1.13	1.15	295900
2001-07-02	1.14	1.17	1.00	1.02	506000
2001-07-03	1.02	1.40	1.00	1.40	274000
2001-07-05	1.04	1.14	1.04	1.10	198800
2001-07-06	1.10	1.19	1.08	1.13	199800
2001-07-09	1.15	1.15	1.08	1.09	175200
2001-07-10	1.09	1.17	1.09	1.17	245400
2001-07-11	1.19	1.25	1.18	1.25	307900
2001-07-12	1.17	1.19	1.12	1.14	147800
2001-07-13	1.14	1.20	1.14	1.16	150800
2001-07-16	1.16	1.20	1.14	1.14	64600
2001-07-17	1.13	1.18	1.13	1.15	129200
2001-07-18	1.17	1.20	1.12	1.17	327000
2001-07-19	1.19	1.20	1.13	1.13	142500
2001-07-20	1.12	1.19	1.12	1.15	92000
2001-07-23	1.17	1.17	1.12	1.14	140700
2001-07-24	1.12	1.16	1.12	1.14	107300
2001-07-25	1.11	1.13	1.05	1.05	126800
2001-07-26	1.05	1.09	1.02	1.02	147700
2001-07-27	1.02	1.08	1.02	1.05	155700
2001-07-30	1.01	1.06	0.99	1.02	217400
2001-07-31	1.00	1.02	0.99	0.99	218700
2001-08-01	0.99	1.03	0.97	0.97	201400
2001-08-02	0.96	1.04	0.96	1.04	154100
2001-08-03	1.00	1.04	0.98	1.02	148000
2001-08-06	0.99	1.02	0.98	1.02	47600
2001-08-07	0.98	0.98	0.91	0.97	334200
2001-08-08	0.95	1.02	0.92	1.02	143400
2001-08-09	1.02	1.06	1.00	1.04	344900
2001-08-10	1.05	1.05	0.90	1.02	425300
2001-08-13	1.02	1.03	0.97	1.03	200300
2001-08-14	1.01	1.04	0.97	1.04	222500
2001-08-15	1.02	1.08	1.02	1.05	209600
2001-08-16	1.05	1.08	1.03	1.06	70600
2001-08-17	1.06	1.19	1.03	1.04	289600
2001-08-20	1.02	1.08	1.00	1.05	152300
2001-08-21	1.05	1.05	1.01	1.05	92600
2001-08-22	1.10	1.10	1.03	1.06	109300
2001-08-23	1.03	1.07	0.95	1.07	156500
2001-08-24	1.01	1.04	1.00	1.00	81800
2001-08-27	0.98	1.03	0.98	0.99	89000
2001-08-28	1.00	1.02	0.96	1.02	200000
2001-08-29	1.02	1.03	1.00	1.03	109400
2001-08-30	1.00	1.06	1.00	1.04	285600
2001-08-31	1.02	1.04	1.00	1.03	81900
2001-09-04	1.01	1.05	0.95	1.00	151900
2001-09-05	0.97	1.00	0.93	0.94	145900
2001-09-06	0.94	0.99	0.89	0.89	240100
2001-09-07	0.87	0.95	0.78	0.95	584400
2001-09-10	0.90	0.90	0.84	0.85	136800
2001-09-17	1.00	1.05	0.91	0.98	620600
2001-09-18	1.00	1.03	0.96	1.03	189200
2001-09-19	1.05	1.20	1.02	1.18	853000
2001-09-20	1.20	1.24	1.08	1.12	734200
2001-09-21	1.22	1.24	1.13	1.15	569000
2001-09-24	1.11	1.13	1.01	1.12	504900
2001-09-25	1.11	1.14	1.07	1.08	171400
2001-09-26	1.07	1.22	1.00	1.22	826300
2001-09-27	1.20	1.25	1.17	1.20	225500
2001-09-28	1.15	1.26	1.15	1.26	346200
2001-10-01	1.18	1.27	1.17	1.24	176500
2001-10-02	1.25	1.26	1.10	1.15	213900
2001-10-03	1.15	1.24	1.08	1.12	255300
2001-10-04	1.17	1.17	1.11	1.15	133600
2001-10-05	1.15	1.21	1.13	1.17	248700
2001-10-08	1.20	1.24	1.15	1.17	237200
2001-10-09	1.15	1.18	1.12	1.14	165800
2001-10-10	1.12	1.16	1.05	1.05	306400
2001-10-11	1.00	1.04	0.96	1.03	407400
2001-10-12	0.97	1.10	0.97	1.07	359500
2001-10-15	1.01	1.05	1.01	1.05	186100
2001-10-16	1.02	1.05	1.01	1.05	90700
2001-10-17	1.03	1.08	1.03	1.06	108300
2001-10-18	1.04	1.06	1.00	1.00	229300
2001-10-19	1.02	1.04	1.02	1.04	112900
2001-10-22	1.03	1.03	1.01	1.02	142500
2001-10-23	1.02	1.05	1.00	1.00	161400
2001-10-24	1.03	1.03	1.00	1.01	86600
2001-10-25	1.00	1.06	1.00	1.01	193600
2001-10-26	1.04	1.04	1.01	1.02	84600
2001-10-29	1.04	1.07	1.02	1.06	96900
2001-10-30	1.07	1.08	1.02	1.04	194600
2001-10-31	1.05	1.13	1.02	1.05	202200
2001-11-01	1.05	1.08	1.03	1.05	170200
2001-11-02	1.03	1.05	1.01	1.03	118100
2001-11-05	1.00	1.02	1.00	1.00	156500
2001-11-06	1.00	1.00	0.97	0.99	119600
2001-11-07	0.98	1.00	0.96	0.98	150800
2001-11-08	0.96	0.97	0.91	0.94	238200
2001-11-09	0.92	0.94	0.91	0.92	194200
2001-11-12	0.90	0.96	0.90	0.91	334100
2001-11-13	0.91	0.95	0.90	0.92	152100
2001-11-14	0.93	0.98	0.90	0.90	189800
2001-11-15	0.88	0.90	0.85	0.86	167600
2001-11-16	0.89	0.89	0.82	0.84	161900
2001-11-19	0.87	0.87	0.81	0.83	151000
2001-11-20	0.82	0.84	0.82	0.83	83500
2001-11-21	0.80	0.82	0.77	0.79	246300
2001-11-23	0.80	0.82	0.80	0.82	118500
2001-11-26	0.82	0.88	0.79	0.80	169100
2001-11-27	0.78	0.95	0.78	0.95	190600
2001-11-28	0.88	0.92	0.84	0.90	146700
2001-11-29	0.88	0.91	0.85	0.85	66100
2001-11-30	0.85	0.89	0.85	0.86	100500
2001-12-03	0.85	0.91	0.85	0.90	155400
2001-12-04	0.87	0.90	0.85	0.89	183600
2001-12-05	0.85	0.87	0.83	0.85	134900
2001-12-06	0.86	0.88	0.84	0.86	148900
2001-12-07	0.85	0.90	0.85	0.87	115700
2001-12-10	0.90	0.90	0.83	0.83	163100
2001-12-11	0.84	0.89	0.83	0.88	166600
2001-12-12	0.84	0.89	0.84	0.86	157200
2001-12-13	0.85	0.87	0.85	0.87	94000
2001-12-14	0.87	0.95	0.87	0.95	320200
2001-12-17	0.95	0.95	0.91	0.91	206900
2001-12-18	0.90	0.99	0.88	0.99	341200
2001-12-19	0.97	1.00	0.91	0.92	230400
2001-12-20	0.92	0.98	0.92	0.95	139800
2001-12-21	0.93	0.99	0.93	0.98	238800
2001-12-24	0.98	0.99	0.95	0.97	139100
2001-12-26	0.99	1.00	0.96	0.99	227800
2001-12-27	0.97	0.97	0.93	0.94	140000
2001-12-28	0.92	0.95	0.90	0.91	199900
2001-12-31	0.87	0.96	0.87	0.94	185300
2002-01-02	0.90	0.96	0.90	0.93	99600
2002-01-03	0.95	0.98	0.92	0.93	330300
2002-01-04	0.91	0.96	0.90	0.93	199900
2002-01-07	0.95	0.99	0.93	0.99	224000
2002-01-08	0.99	1.03	0.94	1.00	409500
2002-01-09	0.99	1.09	0.99	1.08	447900
2002-01-10	1.10	1.12	1.06	1.07	407200
2002-01-11	1.07	1.09	1.03	1.04	201500
2002-01-14	1.04	1.04	0.96	0.96	461200
2002-01-15	0.96	1.00	0.96	0.98	264700
2002-01-16	0.96	1.06	0.96	1.03	416600
2002-01-17	1.00	1.00	0.96	0.96	204800
2002-01-18	0.96	0.97	0.94	0.96	172200
2002-01-22	0.94	0.96	0.92	0.95	214400
2002-01-23	0.93	0.95	0.93	0.95	149100
2002-01-24	0.94	0.96	0.92	0.94	84200
2002-01-25	0.97	0.99	0.96	0.99	129400
2002-01-28	1.04	1.04	0.97	1.00	234000
2002-01-29	1.00	1.05	0.98	1.05	235800
2002-01-30	1.01	1.06	1.01	1.05	238100
2002-01-31	1.06	1.06	1.01	1.04	182300
2002-02-01	1.02	1.15	1.02	1.13	500500
2002-02-04	1.15	1.24	1.14	1.20	776400
2002-02-05	1.24	1.24	1.16	1.23	856200
2002-02-06	1.28	1.32	1.12	1.17	1404000
2002-02-07	1.17	1.27	1.15	1.27	434600
2002-02-08	1.30	1.39	1.29	1.33	1258100
2002-02-11	1.30	1.30	1.20	1.24	600900
2002-02-12	1.29	1.36	1.26	1.35	553600
2002-02-13	1.33	1.36	1.28	1.35	505200
2002-02-14	1.34	1.43	1.33	1.42	771100
2002-02-15	1.47	1.62	1.44	1.47	1214100
2002-02-19	1.47	1.50	1.35	1.38	638700
2002-02-20	1.39	1.40	1.30	1.32	255900
2002-02-21	1.30	1.45	1.25	1.44	513600
2002-02-22	1.54	1.60	1.50	1.50	741100
2002-02-25	1.50	1.53	1.41	1.48	187700
2002-02-26	1.43	1.55	1.43	1.50	410700
2002-02-27	1.50	1.51	1.36	1.41	429800
2002-02-28	1.45	1.50	1.43	1.48	335500
2002-03-01	1.47	1.50	1.41	1.50	222500
2002-03-04	1.55	1.55	1.41	1.45	308100
2002-03-05	1.45	1.49	1.37	1.42	270200
2002-03-06	1.39	1.45	1.35	1.45	301000
2002-03-07	1.40	1.41	1.34	1.37	290500
2002-03-08	1.39	1.46	1.36	1.43	492100
2002-03-11	1.45	1.46	1.37	1.37	267400
2002-03-12	1.47	1.48	1.40	1.43	193600
2002-03-13	1.47	1.48	1.42	1.44	143700
2002-03-14	1.42	1.42	1.38	1.41	169600
2002-03-15	1.37	1.40	1.33	1.34	282300
2002-03-18	1.32	1.45	1.32	1.45	347900
2002-03-19	1.48	1.53	1.47	1.50	468000
2002-03-20	1.50	1.59	1.50	1.58	529300
2002-03-21	1.58	1.73	1.56	1.67	761000
2002-03-22	1.70	1.86	1.70	1.85	1198200
2002-03-25	1.86	1.92	1.85	1.90	1468300
2002-03-26	1.85	1.88	1.75	1.81	750800
2002-03-27	1.88	1.99	1.86	1.87	910100
2002-03-28	1.90	1.93	1.82	1.89	516400
2002-04-01	1.92	2.25	1.90	2.24	1451800
2002-04-02	2.30	2.85	2.28	2.55	2973900
2002-04-03	2.50	2.52	2.22	2.46	1096200
2002-04-04	2.38	2.56	2.35	2.46	992500
2002-04-05	2.44	2.44	2.23	2.27	743800
2002-04-08	2.17	2.41	2.17	2.33	780500
2002-04-09	2.40	2.45	2.20	2.45	1186800
2002-04-10	2.44	2.74	2.41	2.74	1770300
2002-04-11	2.74	2.79	2.60	2.65	1479900
2002-04-12	2.65	2.68	2.42	2.63	586400
2002-04-15	2.61	2.74	2.52	2.52	804600
2002-04-16	2.52	2.52	2.24	2.37	1059600
2002-04-17	2.50	2.75	2.50	2.74	1483400
2002-04-18	2.78	2.92	2.76	2.89	2365500
2002-04-19	2.88	2.95	2.86	2.95	1344000
2002-04-22	2.95	2.96	2.75	2.85	963500
2002-04-23	2.85	2.97	2.85	2.94	1261100
2002-04-24	2.95	2.97	2.80	2.83	880700
2002-04-25	2.93	2.99	2.83	2.85	1137000
2002-04-26	2.81	3.15	2.75	3.09	1312800
2002-04-29	3.10	3.40	3.03	3.39	1672100
2002-04-30	3.30	3.30	2.93	3.08	1270000
2002-05-01	3.00	3.27	2.99	3.07	1425100
2002-05-02	3.10	3.15	2.99	3.00	755700
2002-05-03	3.07	3.21	3.06	3.19	741100
2002-05-06	3.29	3.30	3.19	3.30	792900
2002-05-07	3.32	3.50	3.20	3.40	1166200
2002-05-08	3.25	3.35	3.10	3.17	868600
2002-05-09	3.17	3.31	3.13	3.23	572100
2002-05-10	3.27	3.33	3.21	3.21	623700
2002-05-13	3.22	3.29	3.06	3.23	847300
2002-05-14	3.15	3.15	2.85	2.88	2282700
2002-05-15	2.86	3.05	2.86	2.94	804400
2002-05-16	2.99	3.03	2.96	2.99	565300
2002-05-17	3.00	3.13	2.96	3.10	827200
2002-05-20	3.16	3.60	3.15	3.59	1772600
2002-05-21	3.75	4.05	3.60	3.98	2453400
2002-05-22	4.24	4.75	4.02	4.28	3294900
2002-05-23	3.90	4.65	3.90	4.36	2240300
2002-05-24	4.35	4.65	4.30	4.53	1492800
2002-05-28	4.52	4.65	4.15	4.45	1631600
2002-05-29	4.56	4.74	4.41	4.41	1451500
2002-05-30	4.44	4.56	3.99	4.11	1737700
2002-05-31	4.30	4.40	4.01	4.39	1138100
2002-06-03	4.44	5.02	4.44	4.99	2480400
2002-06-04	5.50	5.90	5.10	5.30	5054000
2002-06-05	5.10	5.20	4.75	4.87	2827100
2002-06-06	4.80	5.33	4.80	5.24	2124800
2002-06-07	5.40	5.49	4.80	4.95	2742300
2002-06-10	4.60	4.70	3.75	4.02	3822900
2002-06-11	3.60	4.62	3.60	4.60	3618100
2002-06-12	4.62	4.69	4.05	4.22	2433000
2002-06-13	4.20	4.40	3.83	4.03	2171000
2002-06-14	4.22	4.25	3.92	3.99	1622900
2002-06-17	3.91	3.95	3.78	3.85	918400
2002-06-18	3.91	4.09	3.87	4.07	982500
2002-06-19	4.30	4.32	4.15	4.19	1176400
2002-06-20	4.35	4.50	4.26	4.35	1405300
2002-06-21	4.40	4.40	4.10	4.10	1257600
2002-06-24	4.35	4.40	4.06	4.22	1343300
2002-06-25	4.11	4.35	4.10	4.35	1409200
2002-06-26	4.50	4.59	4.30	4.44	1497200
2002-06-27	4.21	4.49	4.11	4.45	1406000
2002-06-28	4.40	4.71	4.33	4.69	4183000
2002-07-01	4.65	4.66	4.36	4.50	2034900
2002-07-02	4.59	4.70	4.40	4.44	1465600
2002-07-03	4.43	4.48	4.08	4.19	1135600
2002-07-05	4.09	4.11	4.01	4.06	497600
2002-07-08	4.11	4.20	4.06	4.15	862200
2002-07-09	4.19	4.65	4.19	4.61	2015200
2002-07-10	4.74	4.75	4.45	4.66	1366900
2002-07-11	4.66	4.80	4.41	4.51	1169800
2002-07-12	4.41	4.67	4.40	4.56	786400
2002-07-15	4.85	5.20	4.71	4.79	2235200
2002-07-16	4.80	4.86	4.55	4.67	792700
2002-07-17	4.57	4.60	4.40	4.59	926600
2002-07-18	4.50	4.55	4.30	4.31	889000
2002-07-19	4.60	4.61	4.35	4.60	1206100
2002-07-22	4.61	4.61	4.21	4.28	796500
2002-07-23	4.05	4.10	3.00	3.13	3830900
2002-07-24	2.62	3.29	2.60	3.27	2852700
2002-07-25	3.26	3.28	2.80	3.00	1128900
2002-07-26	2.80	2.83	2.20	2.43	2433500
2002-07-29	2.25	2.86	2.24	2.86	1247200
2002-07-30	2.92	3.19	2.92	3.07	1062600
2002-07-31	3.17	3.40	2.87	3.10	1472200
2002-08-01	2.60	3.35	2.57	3.23	1494600
2002-08-02	3.48	3.80	3.30	3.71	1324700
2002-08-05	3.90	3.94	3.30	3.45	1374600
2002-08-06	3.20	3.67	3.18	3.64	737200
2002-08-07	3.89	3.99	3.70	3.77	892700
2002-08-08	3.76	3.76	3.45	3.51	555700
2002-08-09	3.55	3.79	3.55	3.72	602600
2002-08-12	3.80	3.91	3.54	3.70	620500
2002-08-13	3.65	3.76	3.52	3.58	351000
2002-08-14	3.68	3.78	3.23	3.49	1014700
2002-08-15	3.40	3.60	3.35	3.50	401400
2002-08-16	3.59	3.63	3.50	3.57	376500
2002-08-19	3.33	3.47	3.20	3.24	583400
2002-08-20	3.25	3.43	3.25	3.37	373600
2002-08-21	3.30	3.37	3.15	3.31	753500
2002-08-22	3.21	3.33	3.05	3.18	728100
2002-08-23	3.12	3.16	3.05	3.11	622400
2002-08-26	3.12	3.34	3.12	3.32	559700
2002-08-27	3.29	3.66	3.28	3.60	900200
2002-08-28	3.70	3.74	3.52	3.60	571900
2002-08-29	3.80	3.81	3.66	3.80	581100
2002-08-30	3.85	3.90	3.77	3.90	736000
2002-09-03	3.98	4.10	3.91	4.04	929800
2002-09-04	3.99	4.04	3.81	3.96	578300
2002-09-05	4.06	4.20	4.03	4.15	791400
2002-09-06	4.25	4.32	3.75	4.18	801500
2002-09-09	4.35	4.40	4.14	4.28	962100
2002-09-10	4.00	4.14	3.96	4.03	887900
2002-09-11	3.81	4.28	3.02	4.24	496000
2002-09-12	4.34	4.44	4.27	4.43	701900
2002-09-13	4.40	4.45	4.25	4.45	535500
2002-09-16	4.45	4.45	4.30	4.37	419300
2002-09-17	4.12	4.26	4.03	4.17	819300
2002-09-18	4.25	4.38	4.18	4.23	569400
2002-09-19	4.28	4.40	4.20	4.20	569300
2002-09-20	4.24	4.24	4.02	4.02	802100
2002-09-23	4.03	4.14	3.85	3.86	804500
2002-09-24	3.97	4.07	3.85	3.90	966500
2002-09-25	3.87	3.87	3.52	3.65	818200
2002-09-26	3.50	3.50	3.33	3.39	1022600
2002-09-27	3.55	3.75	3.42	3.63	678100
2002-09-30	3.80	3.85	3.55	3.57	648800
2002-10-01	3.51	3.61	3.35	3.39	465800
2002-10-02	3.40	3.75	3.40	3.68	606500
2002-10-03	3.68	3.68	3.50	3.58	325200
2002-10-04	3.50	3.68	3.45	3.63	391000
2002-10-07	3.72	4.05	3.61	4.04	894100
2002-10-08	3.94	3.94	3.64	3.80	746000
2002-10-09	3.72	3.85	3.43	3.44	899800
2002-10-10	3.35	3.60	2.96	3.60	2130400
2002-10-11	3.50	3.64	3.20	3.57	801900
2002-10-14	3.65	3.73	3.57	3.70	404600
2002-10-15	3.56	3.56	3.28	3.50	529100
2002-10-16	3.45	3.70	3.45	3.45	563600
2002-10-17	3.21	3.45	3.21	3.45	748200
2002-10-18	3.49	3.52	3.30	3.32	358300
2002-10-21	3.25	3.43	3.11	3.20	531200
2002-10-22	3.18	3.45	3.16	3.32	604500
2002-10-23	3.32	3.45	3.30	3.45	382000
2002-10-24	3.44	3.45	3.20	3.42	277100
2002-10-25	3.46	3.55	3.35	3.35	348900
2002-10-28	3.35	3.48	3.35	3.37	509400
2002-10-29	3.47	3.66	3.47	3.55	775800
2002-10-30	3.59	3.65	3.46	3.60	319600
2002-10-31	3.64	3.79	3.56	3.62	445700
2002-11-01	3.75	3.80	3.69	3.80	460200
2002-11-04	3.70	3.92	3.67	3.89	509100
2002-11-05	3.88	4.00	3.84	3.91	316500
2002-11-06	3.86	4.00	3.68	3.98	476000
2002-11-07	4.01	4.09	3.95	4.04	923800
2002-11-08	4.10	4.15	3.90	4.12	1158000
2002-11-11	4.04	4.10	4.01	4.09	475800
2002-11-12	4.04	4.15	3.90	4.14	696200
2002-11-13	4.15	4.19	3.77	3.83	756700
2002-11-14	3.80	3.99	3.75	3.95	510900
2002-11-15	3.86	4.04	3.86	3.98	375000
2002-11-18	3.88	3.98	3.80	3.82	358000
2002-11-19	3.88	3.92	3.75	3.78	330600
2002-11-20	3.85	3.87	3.62	3.78	371100
2002-11-21	3.78	3.84	3.65	3.72	353900
2002-11-22	3.73	3.85	3.60	3.72	475400
2002-11-25	3.63	3.80	3.61	3.80	353600
2002-11-26	3.76	3.95	3.69	3.90	399900
2002-11-27	3.88	3.89	3.71	3.88	535800
2002-11-29	3.80	3.84	3.70	3.77	212500
2002-12-02	3.70	3.75	3.57	3.67	499000
2002-12-03	3.75	3.87	3.70	3.86	896100
2002-12-04	3.96	4.04	3.87	3.96	920600
2002-12-05	3.99	4.05	3.90	3.92	924600
2002-12-06	4.01	4.12	3.92	4.00	1548800
2002-12-09	4.00	4.14	3.99	4.12	1175300
2002-12-10	4.13	4.20	4.00	4.20	827500
2002-12-11	4.20	4.39	4.17	4.34	946200
2002-12-12	4.43	4.75	4.31	4.68	2096000
2002-12-13	4.78	4.85	4.45	4.74	1588000
2002-12-16	4.74	4.99	4.49	4.99	1499000
2002-12-17	5.01	5.18	4.50	4.51	1881400
2002-12-18	4.59	4.98	4.50	4.91	1326000
2002-12-19	5.00	5.05	4.66	4.72	1322100
2002-12-20	4.68	4.82	4.51	4.69	903400
2002-12-23	4.88	4.99	4.80	4.99	801700
2002-12-24	4.99	5.00	4.90	4.99	252200
2002-12-26	4.98	5.40	4.91	5.34	1509400
2002-12-27	5.33	5.45	5.06	5.06	1362900
2002-12-30	4.96	5.20	4.82	5.10	1411600
2002-12-31	5.00	5.39	4.92	5.06	1236200
2003-01-02	5.01	5.25	4.96	5.23	942400
2003-01-03	5.23	5.75	5.23	5.45	2413700
2003-01-06	5.65	5.86	5.60	5.72	2440400
2003-01-07	5.66	5.72	5.40	5.51	1515800
2003-01-08	5.35	5.49	5.22	5.28	2763400
2003-01-09	5.28	5.30	5.07	5.18	1841000
2003-01-10	5.16	5.34	5.12	5.16	1051200
2003-01-13	5.06	5.17	4.90	4.91	1533400
2003-01-14	4.90	4.94	4.58	4.60	1823300
2003-01-15	4.55	4.99	4.55	4.94	1536700
2003-01-16	5.10	5.12	4.85	5.01	1497300
2003-01-17	5.10	5.14	4.72	4.78	1161100
2003-01-21	4.75	4.75	4.52	4.53	2800300
2003-01-22	4.44	4.45	4.22	4.27	11332000
2003-01-23	4.40	4.55	4.33	4.41	4966300
2003-01-24	4.48	4.73	4.46	4.57	3828600
2003-01-27	4.59	4.65	4.27	4.30	2668000
2003-01-28	4.25	4.30	4.08	4.17	2374700
2003-01-29	4.20	4.35	4.11	4.14	1974800
2003-01-30	4.14	4.38	4.11	4.34	1888500
2003-01-31	4.35	4.43	4.21	4.38	1164000
2003-02-03	4.43	4.45	4.18	4.25	886800
2003-02-04	4.42	4.59	4.37	4.59	2860200
2003-02-05	4.70	4.70	4.25	4.37	2268300
2003-02-06	4.37	4.45	4.20	4.25	1208500
2003-02-07	4.25	4.34	4.15	4.15	938500
2003-02-10	4.30	4.30	3.70	3.75	3115300
2003-02-11	3.70	4.08	3.66	4.02	2519200
2003-02-12	4.00	4.05	3.70	3.75	1432900
2003-02-13	3.81	3.99	3.80	3.88	1166900
2003-02-14	3.86	3.88	3.72	3.77	768700
2003-02-18	3.73	3.76	3.58	3.71	1378100
2003-02-19	3.77	3.92	3.74	3.82	1066400
2003-02-20	3.91	4.08	3.85	4.00	1307500
2003-02-21	4.03	4.05	3.91	4.05	1096000
2003-02-24	4.08	4.24	4.00	4.00	1330100
2003-02-25	3.99	4.08	3.80	3.83	1138900
2003-02-26	3.93	3.93	3.71	3.80	809400
2003-02-27	3.80	3.88	3.74	3.83	896900
2003-02-28	3.87	3.94	3.78	3.80	911900
2003-03-03	3.80	3.80	3.67	3.72	1081800
2003-03-04	3.82	3.94	3.80	3.83	1007700
2003-03-05	3.93	3.93	3.74	3.75	676300
2003-03-06	3.75	3.77	3.58	3.71	948300
2003-03-07	3.70	3.72	3.44	3.52	1329900
2003-03-10	3.52	3.55	2.97	3.00	5215400
2003-03-11	3.00	3.02	2.75	2.90	3584200
2003-03-12	2.80	2.95	2.70	2.81	2619800
2003-03-13	2.65	3.00	2.58	2.98	2029400
2003-03-14	2.98	3.09	2.97	3.06	1547800
2003-03-17	3.23	3.24	2.94	3.03	1450100
2003-03-18	3.19	3.19	3.04	3.11	1126700
2003-03-19	3.10	3.17	3.04	3.12	915500
2003-03-20	3.05	3.20	2.85	2.95	765700
2003-03-21	2.90	2.94	2.76	2.86	1487900
2003-03-24	2.95	3.06	2.90	2.95	1389800
2003-03-25	2.97	3.04	2.89	3.03	648700
2003-03-26	3.05	3.08	2.96	3.03	383100
2003-03-27	3.03	3.05	2.96	3.00	658300
2003-03-28	3.02	3.30	3.02	3.30	1794600
2003-03-31	3.43	3.44	3.15	3.29	2122500
2003-04-01	3.20	3.24	3.14	3.24	1109200
2003-04-02	3.15	3.16	3.05	3.10	757400
2003-04-03	3.03	3.11	3.01	3.06	711600
2003-04-04	3.08	3.14	3.07	3.08	562300
2003-04-07	3.00	3.10	2.90	3.10	1310500
2003-04-08	3.14	3.18	3.09	3.11	391600
2003-04-09	3.11	3.35	3.05	3.35	1117200
2003-04-10	3.35	3.38	3.27	3.28	724200
2003-04-11	3.27	3.35	3.19	3.34	426600
2003-04-14	3.39	3.40	3.31	3.40	579900
2003-04-15	3.40	3.49	3.30	3.44	686600
2003-04-16	3.45	3.62	3.36	3.62	1098300
2003-04-17	3.70	3.74	3.50	3.64	1210200
2003-04-21	3.64	3.71	3.55	3.68	765900
2003-04-22	3.71	3.73	3.58	3.64	677300
2003-04-23	3.56	3.69	3.56	3.69	704800
2003-04-24	3.66	3.78	3.50	3.60	868700
2003-04-25	3.50	3.73	3.50	3.58	682300
2003-04-28	3.65	3.65	3.41	3.53	910300
2003-04-29	3.47	3.57	3.38	3.56	716000
2003-04-30	3.60	3.83	3.60	3.74	944500
2003-05-01	3.74	3.94	3.74	3.90	1305300
2003-05-02	3.96	4.04	3.77	4.04	887100
2003-05-05	4.03	4.16	3.90	4.15	877700
2003-05-06	4.17	4.23	4.05	4.23	1094600
2003-05-07	4.25	4.25	3.93	3.95	1181100
2003-05-08	4.05	4.15	4.00	4.01	923300
2003-05-09	3.93	4.10	3.89	4.10	596700
2003-05-12	4.15	4.25	4.07	4.13	846700
2003-05-13	4.16	4.17	4.01	4.01	577300
2003-05-14	4.02	4.12	4.02	4.05	770900
2003-05-15	4.09	4.16	4.03	4.05	954100
2003-05-16	4.07	4.15	3.92	3.92	949700
2003-05-19	4.00	4.20	3.99	4.20	1162300
2003-05-20	4.30	4.30	4.16	4.28	1616800
2003-05-21	4.19	4.31	4.17	4.28	960200
2003-05-22	4.25	4.27	4.14	4.21	904300
2003-05-23	4.24	4.29	4.21	4.23	664200
2003-05-27	4.30	4.35	4.09	4.30	1184300
2003-05-28	4.08	4.15	4.00	4.02	1127500
2003-05-29	4.00	4.22	4.00	4.12	853100
2003-05-30	4.07	4.14	4.00	4.14	838800
2003-06-02	4.01	4.09	3.96	3.99	1358800
2003-06-03	3.99	4.05	3.88	3.93	897700
2003-06-04	3.88	4.00	3.70	3.75	1561300
2003-06-05	3.85	3.98	3.81	3.92	1919600
2003-06-06	3.90	4.08	3.85	4.02	1316900
2003-06-09	4.05	4.10	4.00	4.00	624000
2003-06-10	4.01	4.01	3.85	3.96	889100
2003-06-11	3.98	4.05	3.96	4.04	721300
2003-06-12	4.00	4.03	3.98	3.99	671600
2003-06-13	4.01	4.15	3.98	4.08	920900
2003-06-16	4.16	4.16	4.01	4.10	780900
2003-06-17	4.08	4.26	4.06	4.26	1037900
2003-06-18	4.16	4.23	4.11	4.16	819000
2003-06-19	4.14	4.30	4.09	4.20	834200
2003-06-20	4.16	4.20	4.10	4.13	742800
2003-06-23	4.13	4.14	3.98	3.99	888000
2003-06-24	3.99	4.10	3.98	3.99	738900
2003-06-25	4.07	4.08	3.98	4.00	625300
2003-06-26	3.99	4.05	3.98	4.00	511400
2003-06-27	3.98	4.04	3.98	4.00	519500
2003-06-30	4.00	4.23	4.00	4.23	992400
2003-07-01	4.26	4.45	4.20	4.39	1980800
2003-07-02	4.50	4.65	4.46	4.49	2162700
2003-07-03	4.53	4.59	4.50	4.53	536100
2003-07-07	4.54	4.55	4.41	4.55	1136900
2003-07-08	4.55	4.80	4.47	4.70	1238600
2003-07-09	4.75	4.84	4.61	4.66	1025500
2003-07-10	4.76	4.86	4.66	4.80	1174700
2003-07-11	4.77	4.85	4.66	4.85	761500
2003-07-14	4.90	4.98	4.70	4.88	1102400
2003-07-15	4.89	4.90	4.45	4.53	1328400
2003-07-16	4.52	4.80	4.49	4.65	1191100
2003-07-17	4.62	4.63	4.46	4.53	820900
2003-07-18	4.53	4.59	4.48	4.57	460200
2003-07-21	4.63	4.84	4.60	4.80	924900
2003-07-22	4.85	4.88	4.73	4.82	610900
2003-07-23	4.94	5.45	4.92	5.34	2914000
2003-07-24	5.30	5.60	5.30	5.51	2958100
2003-07-25	5.51	5.70	5.41	5.69	2754300
2003-07-28	5.75	5.99	5.72	5.77	2775400
2003-07-29	5.40	5.76	5.31	5.76	2202200
2003-07-30	5.61	5.65	5.50	5.55	1279500
2003-07-31	5.60	5.72	5.57	5.66	1548100
2003-08-01	5.60	5.79	5.50	5.57	1284300
2003-08-04	5.52	5.71	5.41	5.57	1148300
2003-08-05	5.57	5.65	5.52	5.61	1267300
2003-08-06	5.56	5.75	5.56	5.70	1059300
2003-08-07	5.66	5.83	5.56	5.69	1367500
2003-08-08	5.70	6.16	5.60	6.15	3963600
2003-08-11	6.25	6.47	6.10	6.33	2599100
2003-08-12	6.30	6.30	6.13	6.30	1398900
2003-08-13	6.20	6.34	6.10	6.23	2119100
2003-08-14	6.23	6.30	6.16	6.23	1440800
2003-08-15	6.22	6.35	6.17	6.25	538600
2003-08-18	6.12	6.20	6.05	6.07	1267000
2003-08-19	6.07	6.41	6.06	6.41	1936200
2003-08-20	6.48	6.66	6.40	6.63	2217400
2003-08-21	6.56	6.58	6.35	6.37	1334600
2003-08-22	6.30	6.39	6.10	6.23	2269800
2003-08-25	6.20	6.23	5.93	6.10	1648100
2003-08-26	6.00	6.26	6.00	6.18	1142900
2003-08-27	6.35	6.80	6.35	6.80	2434200
2003-08-28	6.76	7.00	6.66	6.68	1559400
2003-08-29	6.83	6.95	6.65	6.70	1688200
2003-09-02	6.70	6.83	6.55	6.60	1571400
2003-09-03	6.53	6.68	6.42	6.54	1293000
2003-09-04	6.54	6.81	6.45	6.75	890700
2003-09-05	6.82	6.97	6.70	6.76	1390200
2003-09-08	6.72	6.75	6.60	6.69	881600
2003-09-09	6.87	6.95	6.70	6.84	1745100
2003-09-10	6.85	6.88	6.61	6.68	1295200
2003-09-11	6.65	6.95	6.42	6.95	2163900
2003-09-12	7.00	7.12	6.79	6.79	2263700
2003-09-15	6.79	6.80	6.51	6.51	1340000
2003-09-16	6.50	6.65	6.45	6.56	948700
2003-09-17	6.65	6.78	6.53	6.76	1104400
2003-09-18	6.92	6.94	6.57	6.60	1417100
2003-09-19	6.62	6.90	6.62	6.67	1738500
2003-09-22	6.79	6.89	6.54	6.56	2527300
2003-09-23	6.49	6.50	6.20	6.23	3122700
2003-09-24	6.15	6.40	6.13	6.40	2084300
2003-09-25	6.53	6.53	5.78	5.78	3329300
2003-09-26	5.65	5.68	5.10	5.20	5221300
2003-09-29	5.21	5.45	5.12	5.30	2906700
2003-09-30	5.43	5.51	5.21	5.24	1691500
2003-10-01	5.29	5.54	5.15	5.52	1746500
2003-10-02	5.44	5.58	5.38	5.49	2101100
2003-10-03	5.39	5.63	4.88	5.25	3788700
2003-10-06	5.35	5.37	5.20	5.25	1792000
2003-10-07	5.48	5.56	5.39	5.56	1396200
2003-10-08	5.70	5.75	5.61	5.74	2020700
2003-10-09	5.55	5.70	5.50	5.70	1684400
2003-10-10	5.74	5.77	5.65	5.70	1158800
2003-10-13	5.70	5.83	5.61	5.82	736200
2003-10-14	5.82	5.98	5.76	5.90	821200
2003-10-15	5.90	5.95	5.60	5.79	668700
2003-10-16	5.85	5.98	5.80	5.94	677300
2003-10-17	5.90	5.97	5.61	5.61	1073000
2003-10-20	5.65	5.83	5.65	5.68	832300
2003-10-21	5.70	6.05	5.70	6.05	1241000
2003-10-22	6.34	6.34	6.12	6.15	2124100
2003-10-23	6.05	6.22	5.95	6.06	969600
2003-10-24	6.12	6.21	5.95	5.95	1291800
2003-10-27	5.96	6.03	5.73	5.95	975000
2003-10-28	5.90	5.93	5.65	5.90	1013200
2003-10-29	5.85	6.14	5.84	6.14	1000300
2003-10-30	6.14	6.20	5.90	5.95	964400
2003-10-31	5.85	6.05	5.75	5.90	1138800
2003-11-03	5.80	5.90	5.48	5.66	1719400
2003-11-04	5.65	6.01	5.61	5.95	1788500
2003-11-05	5.99	6.15	5.91	6.14	986200
2003-11-06	6.08	6.09	5.81	5.96	720200
2003-11-07	5.98	6.12	5.80	6.07	1102900
2003-11-10	6.07	6.22	5.97	5.99	978100
2003-11-11	5.99	6.08	5.87	5.89	960200
2003-11-12	5.96	6.76	5.95	6.76	3246600
2003-11-13	6.75	6.90	6.50	6.60	2000500
2003-11-14	6.66	6.95	6.66	6.91	2034100
2003-11-17	6.96	7.00	6.58	6.70	2389700
2003-11-18	6.75	7.45	6.73	7.36	3504200
2003-11-19	7.37	7.50	7.05	7.46	2869600
2003-11-20	7.53	7.55	7.02	7.12	3532700
2003-11-21	7.18	7.25	7.05	7.15	1316600
2003-11-24	7.08	7.10	6.75	7.00	1757900
2003-11-25	7.03	7.20	7.01	7.12	1360300
2003-11-26	7.11	7.43	7.10	7.30	2705400
2003-11-28	7.40	7.50	7.36	7.42	760800
2003-12-01	7.60	8.09	7.45	8.07	3840100
2003-12-02	8.05	8.50	7.97	8.41	3545200
2003-12-03	8.41	8.44	8.05	8.07	2245400
2003-12-04	8.03	8.10	7.73	7.81	2217900
2003-12-05	7.71	8.39	7.70	8.31	1944100
2003-12-08	8.40	8.55	8.25	8.33	3333300
2003-12-09	8.40	8.40	7.81	7.84	3043700
2003-12-10	7.92	8.04	7.29	7.39	3139100
2003-12-11	7.10	7.65	7.05	7.47	2675300
2003-12-12	7.57	7.83	7.50	7.64	2667100
2003-12-15	7.39	7.90	7.39	7.70	1968400
2003-12-16	7.70	7.90	7.53	7.64	2023000
2003-12-17	7.64	7.87	7.57	7.76	1514900
2003-12-18	7.66	7.85	7.42	7.80	1675200
2003-12-19	7.79	7.79	7.53	7.53	1541400
2003-12-22	7.54	7.65	7.35	7.45	1677800
2003-12-23	7.20	7.55	7.20	7.55	1423500
2003-12-24	7.60	7.78	7.50	7.62	754300
2003-12-26	7.70	7.90	7.65	7.83	534200
2003-12-29	8.00	8.61	7.97	8.60	2777200
2003-12-30	8.60	8.72	8.44	8.46	1331300
2003-12-31	8.58	8.58	8.22	8.29	1438200
2004-01-02	8.29	8.48	8.10	8.48	1348900
2004-01-05	8.90	9.31	8.72	9.26	3701800
2004-01-06	9.12	9.26	8.79	8.90	3240500
2004-01-07	8.87	8.87	8.18	8.45	2635200
2004-01-08	8.70	8.92	8.30	8.76	1835300
2004-01-09	8.76	9.20	8.68	9.06	2554800
2004-01-12	9.10	9.15	8.65	8.90	1929500
2004-01-13	8.91	9.04	8.46	8.61	1604500
2004-01-14	8.22	8.43	7.86	7.94	4064300
2004-01-15	7.52	7.70	7.23	7.49	5031300
2004-01-16	7.59	7.64	7.26	7.54	2851000
2004-01-20	7.64	8.22	7.25	8.12	2640500
2004-01-21	8.12	8.33	7.80	8.10	1767600
2004-01-22	8.20	8.43	8.00	8.00	2033400
2004-01-23	8.01	8.19	7.77	7.85	1804800
2004-01-26	7.95	7.98	7.50	7.75	2273600
2004-01-27	7.79	8.08	7.66	7.85	2226900
2004-01-28	7.98	8.18	7.60	7.79	2663000
2004-01-29	7.60	7.85	7.27	7.36	2916400
2004-01-30	7.57	7.70	7.46	7.50	1988800
2004-02-02	7.51	7.65	7.25	7.65	1534100
2004-02-03	7.85	7.88	7.55	7.74	1223200
2004-02-04	7.74	7.78	7.44	7.45	1327300
2004-02-05	7.37	7.68	7.35	7.62	1050200
2004-02-06	7.81	8.25	7.80	8.25	2115400
2004-02-09	8.49	8.50	8.23	8.50	1937900
2004-02-10	8.64	8.67	8.40	8.59	2176100
2004-02-11	8.54	8.76	8.33	8.73	3092400
2004-02-12	8.98	9.00	8.50	8.51	3039900
2004-02-13	8.66	8.76	7.80	7.96	5370000
2004-02-17	8.20	8.25	7.88	8.17	3824900
2004-02-18	8.19	8.19	7.74	7.78	1885000
2004-02-19	7.71	7.92	7.60	7.62	2241900
2004-02-20	7.60	7.60	7.34	7.45	2405300
2004-02-23	7.49	7.54	7.27	7.27	1809500
2004-02-24	7.30	7.77	7.27	7.59	2223300
2004-02-25	7.56	7.64	7.35	7.51	1753800
2004-02-26	7.36	7.90	7.30	7.70	2083900
2004-02-27	7.53	7.85	7.53	7.66	1475600
2004-03-01	7.70	7.96	7.70	7.77	1521500
2004-03-02	7.70	7.78	7.50	7.58	1120100
2004-03-03	7.60	7.75	7.35	7.68	1414400
2004-03-04	7.69	7.84	7.55	7.75	1224500
2004-03-05	8.01	8.03	7.81	7.93	1481200
2004-03-08	7.85	8.07	7.82	7.86	1441800
2004-03-09	7.98	8.25	7.95	8.08	2129700
2004-03-10	8.09	8.09	7.55	7.57	2063100
2004-03-11	7.52	7.74	7.34	7.61	1767300
2004-03-12	7.55	7.65	7.38	7.63	1082600
2004-03-15	7.68	7.70	7.32	7.32	1433900
2004-03-16	7.35	7.48	7.10	7.43	1209800
2004-03-17	7.53	7.60	7.31	7.56	1353400
2004-03-18	7.72	8.13	7.67	8.03	3134300
2004-03-19	8.14	8.19	7.90	8.00	1932300
2004-03-22	8.19	8.19	7.92	8.04	2200700
2004-03-23	8.21	8.21	7.93	8.08	986600
2004-03-24	7.98	8.04	7.85	7.92	1040000
2004-03-25	7.92	8.16	7.83	8.15	1077000
2004-03-26	8.20	8.30	8.14	8.18	1211600
2004-03-29	8.15	8.30	8.10	8.30	1242900
2004-03-30	8.25	8.46	8.25	8.29	1180200
2004-03-31	8.40	8.44	8.30	8.41	1181300
2004-04-01	8.49	8.55	8.25	8.39	2145500
2004-04-02	8.17	8.51	8.10	8.51	2006800
2004-04-05	8.35	8.40	8.15	8.22	1075200
2004-04-06	8.25	8.36	8.14	8.18	997800
2004-04-07	8.15	8.40	8.13	8.33	864100
2004-04-08	8.23	8.28	8.10	8.23	650000
2004-04-12	8.20	8.35	7.96	7.98	1474300
2004-04-13	7.55	7.72	7.17	7.22	3361100
2004-04-14	6.90	7.25	6.90	6.95	3626200
2004-04-15	7.00	7.31	6.97	7.23	1468700
2004-04-16	7.25	7.49	7.25	7.40	1082000
2004-04-19	7.50	7.51	7.11	7.28	1449500
2004-04-20	7.14	7.18	6.50	6.50	2375900
2004-04-21	6.35	6.45	6.12	6.34	3738500
2004-04-22	6.34	6.49	6.28	6.40	2446700
2004-04-23	6.47	6.49	6.12	6.38	2184000
2004-04-26	6.46	6.58	6.42	6.45	1337200
2004-04-27	6.48	6.57	6.19	6.29	1413700
2004-04-28	6.15	6.20	5.70	5.76	3050700
2004-04-29	5.80	6.08	5.58	5.76	2379100
2004-04-30	5.86	5.99	5.70	5.73	1832300
2004-05-03	5.85	5.98	5.70	5.83	1203600
2004-05-04	6.10	6.20	6.00	6.13	1843600
2004-05-05	6.22	6.26	6.05	6.06	1890000
2004-05-06	6.16	6.24	5.75	5.80	1962400
2004-05-07	5.80	5.90	5.26	5.30	2194200
2004-05-10	5.00	5.73	5.00	5.48	2452000
2004-05-11	5.49	5.69	5.32	5.59	1167600
2004-05-12	5.87	5.95	5.38	5.52	1944100
2004-05-13	5.52	5.58	5.28	5.35	1014300
2004-05-14	5.40	5.50	5.36	5.42	1034400
2004-05-17	5.55	5.69	5.53	5.59	1368100
2004-05-18	5.66	5.75	5.41	5.75	1079600
2004-05-19	5.88	6.09	5.84	5.84	1529500
2004-05-20	5.90	5.96	5.66	5.77	765200
2004-05-21	5.79	6.04	5.79	6.02	1271200
2004-05-24	6.12	6.24	6.01	6.23	1097500
2004-05-25	6.31	6.53	6.30	6.44	1382600
2004-05-26	6.46	6.55	6.24	6.48	1503700
2004-05-27	6.60	6.63	6.46	6.53	1424500
2004-05-28	6.53	6.55	6.30	6.49	656100
2004-06-01	6.58	6.64	6.25	6.38	601600
2004-06-02	6.40	6.45	6.11	6.15	933400
2004-06-03	6.16	6.23	6.02	6.04	1128200
2004-06-04	6.06	6.44	6.06	6.21	1029200
2004-06-07	6.22	6.43	6.22	6.41	683100
2004-06-08	6.31	6.40	6.23	6.32	523700
2004-06-09	6.25	6.25	5.97	5.98	1526700
2004-06-10	6.00	6.13	5.97	6.11	1124200
2004-06-14	6.01	6.03	5.57	5.69	1409400
2004-06-15	5.79	5.90	5.72	5.82	1233700
2004-06-16	5.82	5.82	5.59	5.65	1009300
2004-06-17	5.71	5.87	5.60	5.80	916200
2004-06-18	5.86	6.09	5.86	5.99	1349600
2004-06-21	6.05	6.07	5.77	5.80	810800
2004-06-22	5.75	5.84	5.68	5.70	1978900
2004-06-23	5.70	5.73	5.52	5.65	1414600
2004-06-24	5.70	5.89	5.70	5.86	2130300
2004-06-25	5.89	5.92	5.71	5.84	1610900
2004-06-28	5.88	5.92	5.72	5.77	869900
2004-06-29	5.69	5.81	5.60	5.69	832900
2004-06-30	5.75	5.82	5.64	5.70	1106900
2004-07-01	5.67	5.73	5.54	5.54	724600
2004-07-02	5.58	5.70	5.58	5.62	968900
2004-07-06	5.62	5.68	5.41	5.47	1429900
2004-07-07	5.56	5.86	5.56	5.86	1171500
2004-07-08	5.93	6.23	5.89	6.14	1964300
2004-07-09	6.02	6.25	6.02	6.24	972800
2004-07-12	6.35	6.37	6.13	6.26	1159600
2004-07-13	6.16	6.21	6.04	6.19	930300
2004-07-14	6.28	6.34	5.98	5.99	1474000
2004-07-15	6.00	6.18	6.00	6.08	549000
2004-07-16	6.08	6.21	6.02	6.02	634000
2004-07-19	6.02	6.08	5.75	5.89	912700
2004-07-20	5.92	5.97	5.75	5.80	774300
2004-07-21	5.82	5.89	5.50	5.50	981200
2004-07-22	5.58	5.68	5.56	5.62	1030600
2004-07-23	5.50	5.50	5.33	5.33	1085200
2004-07-26	5.29	5.37	5.06	5.15	1411600
2004-07-27	5.25	5.25	4.83	5.16	1591700
2004-07-28	5.16	5.30	5.02	5.20	900400
2004-07-29	5.18	5.32	5.10	5.32	610800
2004-07-30	5.40	5.48	5.40	5.40	739300
2004-08-02	5.50	5.50	5.21	5.21	1085100
2004-08-03	5.20	5.49	5.00	5.20	947400
2004-08-04	5.08	5.20	5.03	5.06	1161000
2004-08-05	5.04	5.16	5.02	5.06	874600
2004-08-06	5.10	5.27	5.10	5.22	1355800
2004-08-09	5.17	5.21	5.08	5.14	518900
2004-08-10	5.17	5.28	5.08	5.22	656200
2004-08-11	5.12	5.14	5.01	5.04	938100
2004-08-12	5.04	5.09	4.98	5.00	844800
2004-08-13	5.08	5.16	5.00	5.15	952400
2004-08-16	5.28	5.46	5.25	5.46	852800
2004-08-17	5.43	5.59	5.30	5.45	619200
2004-08-18	5.41	5.69	5.41	5.69	589400
2004-08-19	5.70	6.09	5.70	5.88	2061500
2004-08-20	5.95	6.09	5.90	6.05	1818400
2004-08-23	6.04	6.05	5.78	5.99	866300
2004-08-24	5.80	5.89	5.70	5.70	650900
2004-08-25	5.75	5.94	5.75	5.88	782800
2004-08-26	5.89	5.96	5.76	5.92	409200
2004-08-27	5.94	5.99	5.79	5.99	462400
2004-08-30	6.05	6.10	5.80	5.82	1135700
2004-08-31	5.86	5.99	5.82	5.98	774200
2004-09-01	6.02	6.06	5.92	6.02	629700
2004-09-02	5.99	6.08	5.95	6.05	554600
2004-09-03	5.99	6.04	5.81	5.97	774800
2004-09-07	5.89	6.02	5.81	5.98	756500
2004-09-08	5.90	6.05	5.85	5.86	633300
2004-09-09	5.83	6.02	5.83	5.99	571700
2004-09-10	6.06	6.16	6.02	6.03	648500
2004-09-13	6.08	6.22	6.03	6.16	584200
2004-09-14	6.16	6.37	6.13	6.32	852000
2004-09-15	6.34	6.34	6.21	6.23	580900
2004-09-16	6.26	6.39	6.23	6.36	582300
2004-09-17	6.39	6.48	6.25	6.26	935500
2004-09-20	6.26	6.34	6.13	6.15	618300
2004-09-21	6.26	6.56	6.26	6.56	1071800
2004-09-22	6.37	6.66	6.30	6.53	1039100
2004-09-23	6.61	6.76	6.58	6.67	1194100
2004-09-24	6.65	6.68	6.55	6.63	617900
2004-09-27	6.66	6.78	6.54	6.74	1019900
2004-09-28	6.85	7.00	6.85	6.99	1003200
2004-09-29	7.03	7.07	6.77	6.98	1338900
2004-09-30	6.98	7.48	6.98	7.44	2219700
2004-10-01	7.32	7.44	7.16	7.37	1134400
2004-10-04	7.05	7.29	6.90	7.17	1230200
2004-10-05	7.27	7.49	7.17	7.34	1023100
2004-10-06	7.37	7.43	7.17	7.43	1060100
2004-10-07	7.44	7.47	7.19	7.20	721500
2004-10-08	7.50	7.50	7.35	7.35	1041300
2004-10-11	7.36	7.36	7.10	7.30	957300
2004-10-12	7.00	7.13	6.80	6.92	1076700
2004-10-13	6.72	6.85	6.53	6.73	1815900
2004-10-14	6.75	6.94	6.75	6.80	742300
2004-10-15	6.82	6.95	6.77	6.83	1247000
2004-10-18	6.88	6.91	6.64	6.78	816400
2004-10-19	6.88	6.94	6.61	6.63	739400
2004-10-20	6.75	6.99	6.75	6.96	1465200
2004-10-21	6.97	7.09	6.90	6.99	934000
2004-10-22	7.01	7.05	6.81	6.81	1007500
2004-10-25	7.08	7.20	6.97	7.00	2080900
2004-10-26	6.93	6.98	6.81	6.86	1358200
2004-10-27	6.96	6.99	6.68	6.71	1015300
2004-10-28	6.73	6.80	6.54	6.58	1192800
2004-10-29	6.69	6.82	6.47	6.74	1618900
2004-11-01	6.64	6.74	6.54	6.56	786500
2004-11-02	6.45	6.53	6.22	6.40	1320200
2004-11-03	6.56	6.62	6.46	6.61	919100
2004-11-04	6.80	7.09	6.73	6.84	2056300
2004-11-05	6.81	7.22	6.80	7.18	1608800
2004-11-08	7.17	7.30	7.02	7.04	1188800
2004-11-09	7.00	7.26	7.00	7.16	1264400
2004-11-10	7.02	7.21	7.00	7.10	1164600
2004-11-11	7.12	7.15	7.00	7.04	899000
2004-11-12	7.04	7.24	6.95	7.00	1806300
2004-11-15	7.03	7.07	6.82	6.84	1286300
2004-11-16	6.85	6.99	6.78	6.78	1371400
2004-11-17	6.97	6.98	6.64	6.70	1940700
2004-11-18	6.62	6.65	6.45	6.48	1222100
2004-11-19	6.50	6.70	6.50	6.52	1389700
2004-11-22	6.51	6.65	6.46	6.62	1038700
2004-11-23	6.65	6.65	6.51	6.61	1033500
2004-11-24	6.64	6.73	6.61	6.72	1142700
2004-11-26	6.77	6.93	6.73	6.90	603900
2004-11-29	6.90	7.06	6.78	7.05	1579600
2004-11-30	7.10	7.13	6.66	6.79	1601400
2004-12-01	6.85	6.90	6.69	6.74	1467300
2004-12-02	6.70	6.74	6.15	6.24	2379700
2004-12-03	6.24	6.30	5.90	6.06	2841700
2004-12-06	5.96	6.10	5.70	6.09	2331800
2004-12-07	6.09	6.10	5.72	5.73	1288100
2004-12-08	5.50	5.70	5.30	5.69	3855700
2004-12-09	5.60	5.70	5.49	5.55	1658200
2004-12-10	5.50	5.76	5.50	5.60	1252400
2004-12-13	5.65	6.06	5.65	6.04	2174200
2004-12-14	6.02	6.07	5.83	5.87	1654700
2004-12-15	6.04	6.15	5.93	5.99	1985000
2004-12-16	5.99	6.03	5.65	5.65	1888800
2004-12-17	5.67	5.78	5.66	5.74	1072000
2004-12-20	5.83	5.94	5.75	5.75	1027400
2004-12-21	5.80	5.81	5.74	5.80	570000
2004-12-22	5.88	5.91	5.68	5.85	964100
2004-12-23	5.90	6.00	5.85	5.99	1161800
2004-12-27	6.05	6.08	6.00	6.07	706200
2004-12-28	6.05	6.07	5.83	5.96	843100
2004-12-29	5.85	5.89	5.73	5.81	1019100
2004-12-30	5.82	5.99	5.82	5.83	982900
2004-12-31	5.83	5.96	5.80	5.83	660400
2005-01-03	5.81	5.81	5.61	5.64	1137700
2005-01-04	5.65	5.70	5.54	5.59	1508000
2005-01-05	5.61	5.70	5.55	5.55	1007600
2005-01-06	5.57	5.63	5.43	5.44	1257900
2005-01-07	5.52	5.57	5.42	5.42	884300
2005-01-10	5.52	5.71	5.51	5.59	1020300
2005-01-11	5.73	5.82	5.66	5.70	956000
2005-01-12	5.78	5.84	5.55	5.58	1351300
2005-01-13	5.50	5.58	5.46	5.49	1351800
2005-01-14	5.38	5.45	5.37	5.42	634000
2005-01-18	5.42	5.64	5.39	5.58	904100
2005-01-19	5.64	5.70	5.44	5.48	859400
2005-01-20	5.46	5.57	5.41	5.48	751600
2005-01-21	5.49	5.73	5.49	5.70	1143400
2005-01-24	5.74	5.82	5.63	5.69	1130100
2005-01-25	5.67	5.67	5.44	5.44	925800
2005-01-26	5.58	5.66	5.54	5.64	631600
2005-01-27	5.57	5.70	5.55	5.69	452000
2005-01-28	5.65	5.67	5.49	5.51	685300
2005-01-31	5.51	5.53	5.42	5.53	676900
2005-02-01	5.53	5.57	5.46	5.50	693900
2005-02-02	5.54	5.57	5.43	5.55	709900
2005-02-03	5.44	5.44	5.36	5.41	915300
2005-02-04	5.41	5.44	5.32	5.37	668100
2005-02-07	5.36	5.42	5.13	5.13	896700
2005-02-08	5.10	5.24	4.98	5.19	1444100
2005-02-09	5.21	5.32	5.15	5.26	1006600
2005-02-10	5.34	5.50	5.32	5.50	1491100
2005-02-11	5.60	5.80	5.55	5.80	1719000
2005-02-14	5.92	5.95	5.81	5.91	1030100
2005-02-15	5.88	5.88	5.65	5.66	1042400
2005-02-16	5.63	5.80	5.60	5.78	612900
2005-02-17	5.72	5.87	5.72	5.77	696800
2005-02-18	5.77	5.85	5.71	5.76	503900
2005-02-22	5.93	5.95	5.80	5.94	1588800
2005-02-23	5.90	5.90	5.73	5.89	854400
2005-02-24	5.85	5.85	5.63	5.67	1270700
2005-02-25	5.65	5.75	5.60	5.67	819100
2005-02-28	5.69	5.75	5.62	5.64	908200
2005-03-01	5.64	5.64	5.45	5.51	1074000
2005-03-02	5.45	5.68	5.45	5.52	799300
2005-03-03	5.52	5.57	5.41	5.44	728200
2005-03-04	5.52	5.68	5.52	5.66	987100
2005-03-07	5.66	5.69	5.55	5.56	596400
2005-03-08	5.67	6.01	5.67	6.00	2228100
2005-03-09	5.95	6.22	5.95	6.08	1795200
2005-03-10	6.09	6.09	5.90	5.99	841800
2005-03-11	5.99	6.10	5.91	5.93	877000
2005-03-14	5.84	5.95	5.80	5.83	996600
2005-03-15	5.85	5.88	5.81	5.86	1002900
2005-03-16	5.90	6.01	5.90	5.95	1032600
2005-03-17	5.90	5.93	5.82	5.84	915700
2005-03-18	5.84	5.86	5.80	5.85	955400
2005-03-21	5.75	5.76	5.66	5.68	1098300
2005-03-22	5.70	5.81	5.49	5.51	932300
2005-03-23	5.45	5.57	5.41	5.47	1431400
2005-03-24	5.42	5.55	5.36	5.39	947900
2005-03-28	5.45	5.50	5.31	5.36	820900
2005-03-29	5.37	5.51	5.35	5.36	899800
2005-03-30	5.40	5.48	5.36	5.45	634300
2005-03-31	5.52	5.65	5.46	5.48	854000
2005-04-01	5.50	5.52	5.32	5.38	1026000
2005-04-04	5.35	5.36	5.16	5.32	812200
2005-04-05	5.35	5.40	5.24	5.27	481400
2005-04-06	5.32	5.35	5.23	5.25	613700
2005-04-07	5.29	5.38	5.26	5.28	554500
2005-04-08	5.30	5.37	5.25	5.27	464800
2005-04-11	5.32	5.37	5.17	5.18	734200
2005-04-12	5.19	5.19	5.06	5.12	704700
2005-04-13	5.14	5.20	5.09	5.09	554700
2005-04-14	5.04	5.09	4.72	4.74	1681000
2005-04-15	4.76	4.88	4.55	4.58	1411100
2005-04-18	4.61	4.82	4.60	4.68	896400
2005-04-19	4.76	5.00	4.75	4.98	797100
2005-04-20	5.02	5.22	4.97	5.12	1193700
2005-04-21	5.12	5.16	5.01	5.05	865000
2005-04-22	5.11	5.15	5.01	5.05	822500
2005-04-25	5.15	5.19	4.95	5.13	661800
2005-04-26	5.21	5.21	4.90	4.91	603700
2005-04-27	4.91	4.93	4.72	4.73	913000
2005-04-28	4.69	4.76	4.60	4.62	616300
2005-04-29	4.69	4.80	4.64	4.66	738500
2005-05-02	4.60	4.65	4.47	4.55	747700
2005-05-03	4.52	4.74	4.49	4.74	1000400
2005-05-04	4.83	4.94	4.76	4.93	1161800
2005-05-05	4.95	4.99	4.85	4.95	614800
2005-05-06	4.80	4.86	4.70	4.80	605900
2005-05-09	4.82	4.90	4.74	4.89	558000
2005-05-10	4.89	4.94	4.80	4.81	568600
2005-05-11	4.82	4.82	4.57	4.64	805100
2005-05-12	4.60	4.60	4.28	4.33	1093500
2005-05-13	4.34	4.41	4.05	4.05	1299300
2005-05-16	4.06	4.13	3.91	3.97	1178600
2005-05-17	4.03	4.11	4.00	4.04	626200
2005-05-18	4.14	4.23	4.10	4.17	800200
2005-05-19	4.15	4.20	4.07	4.07	673500
2005-05-20	4.08	4.13	4.02	4.12	583400
2005-05-23	4.13	4.24	4.10	4.16	675800
2005-05-24	4.21	4.35	4.20	4.35	761600
2005-05-25	4.38	4.39	4.20	4.28	764800
2005-05-26	4.22	4.29	4.17	4.18	528800
2005-05-27	4.21	4.45	4.21	4.41	1177200
2005-05-31	4.30	4.53	4.22	4.48	1096300
2005-06-01	4.50	4.67	4.48	4.60	2198500
2005-06-02	4.63	4.70	4.50	4.51	1079300
2005-06-03	4.57	4.62	4.52	4.56	558800
2005-06-06	4.64	4.70	4.46	4.46	672900
2005-06-07	4.47	4.53	4.37	4.41	463300
2005-06-08	4.41	4.62	4.41	4.45	548400
2005-06-09	4.45	4.53	4.26	4.51	348800
2005-06-10	4.48	4.70	4.48	4.67	572600
2005-06-13	4.58	4.75	4.58	4.62	780300
2005-06-14	4.62	4.65	4.46	4.49	659100
2005-06-15	4.58	4.58	4.47	4.56	955800
2005-06-16	4.65	4.77	4.59	4.74	1742700
2005-06-17	4.85	4.85	4.66	4.74	1418500
2005-06-20	4.79	4.80	4.58	4.59	679000
2005-06-21	4.53	4.69	4.51	4.66	568200
2005-06-22	4.62	4.62	4.42	4.51	849000
2005-06-23	4.55	4.62	4.50	4.58	945000
2005-06-24	4.55	4.66	4.52	4.60	980500
2005-06-27	4.66	4.67	4.46	4.46	457000
2005-06-28	4.45	4.48	4.31	4.47	798500
2005-06-29	4.45	4.68	4.43	4.65	979000
2005-06-30	4.75	4.75	4.56	4.56	615500
2005-07-01	4.57	4.60	4.40	4.59	570700
2005-07-05	4.54	4.54	4.35	4.35	782300
2005-07-06	4.40	4.43	4.28	4.28	1139100
2005-07-07	4.33	4.39	4.26	4.39	702900
2005-07-08	4.36	4.47	4.35	4.38	606300
2005-07-11	4.38	4.55	4.36	4.49	786900
2005-07-12	4.52	4.54	4.42	4.45	614200
2005-07-13	4.41	4.43	4.35	4.38	426000
2005-07-14	4.45	4.46	4.15	4.15	1006800
2005-07-15	4.12	4.22	4.03	4.04	1217000
2005-07-18	4.05	4.09	3.97	3.97	799300
2005-07-19	3.97	4.08	3.93	4.05	780500
2005-07-20	4.12	4.20	4.10	4.16	600000
2005-07-21	4.20	4.29	4.19	4.26	659400
2005-07-22	4.27	4.31	4.18	4.31	596700
2005-07-25	4.25	4.35	4.21	4.22	639300
2005-07-26	4.18	4.25	4.10	4.11	476100
2005-07-27	4.11	4.14	4.06	4.12	765100
2005-07-28	4.14	4.19	4.12	4.12	631000
2005-07-29	4.16	4.27	4.15	4.15	775400
2005-08-01	4.20	4.26	4.16	4.20	576000
2005-08-02	4.16	4.24	4.14	4.15	780800
2005-08-03	4.18	4.48	4.17	4.42	1748100
2005-08-04	4.40	4.40	4.07	4.07	2425700
2005-08-05	4.05	4.08	3.51	3.73	4272200
2005-08-08	3.72	3.83	3.63	3.75	1486900
2005-08-09	3.77	3.90	3.72	3.90	1318400
2005-08-10	3.96	4.03	3.85	3.86	1449500
2005-08-11	3.90	4.15	3.90	4.12	1615400
2005-08-12	4.12	4.14	4.00	4.08	758900
2005-08-15	4.03	4.12	3.96	4.12	879900
2005-08-16	4.10	4.14	4.02	4.05	620600
2005-08-17	4.00	4.00	3.81	3.81	902200
2005-08-18	3.78	3.97	3.78	3.97	970400
2005-08-19	3.93	3.98	3.90	3.93	369200
2005-08-22	3.97	4.01	3.90	3.95	533800
2005-08-23	3.98	3.99	3.82	3.82	653100
2005-08-24	3.79	3.86	3.55	3.62	1073100
2005-08-25	3.65	3.71	3.60	3.60	536300
2005-08-26	3.58	3.61	3.52	3.53	926500
2005-08-29	3.53	3.59	3.46	3.47	632500
2005-08-30	3.46	3.49	3.33	3.34	1271400
2005-08-31	3.34	3.61	3.34	3.56	1096200
2005-09-01	3.66	3.72	3.55	3.57	1536900
2005-09-02	3.60	3.65	3.53	3.53	741200
2005-09-06	3.61	3.61	3.54	3.59	374700
2005-09-07	3.61	3.65	3.52	3.55	660500
2005-09-08	3.63	3.73	3.63	3.72	1168500
2005-09-09	3.77	3.90	3.75	3.85	1037500
2005-09-12	3.80	3.95	3.75	3.94	764900
2005-09-13	3.94	3.94	3.73	3.74	679700
2005-09-14	3.75	3.85	3.75	3.85	1322700
2005-09-15	3.87	4.00	3.87	3.90	1253100
2005-09-16	4.00	4.43	3.95	4.43	3592700
2005-09-19	4.58	4.71	4.20	4.25	4419100
2005-09-20	4.25	4.47	3.89	3.91	3463500
2005-09-21	3.99	4.22	3.74	4.21	3253000
2005-09-22	4.22	4.24	4.00	4.19	2351700
2005-09-23	4.11	4.11	3.96	4.10	1019700
2005-09-26	4.03	4.37	3.97	4.35	1929700
2005-09-27	4.35	4.35	4.11	4.27	1231400
2005-09-28	4.29	4.37	4.20	4.37	1135000
2005-09-29	4.37	4.52	4.35	4.40	2093200
2005-09-30	4.40	4.48	4.30	4.38	1609200
2005-10-03	4.29	4.34	4.17	4.22	999100
2005-10-04	4.25	4.30	3.98	3.98	2083700
2005-10-05	4.00	4.14	3.92	3.96	1427100
2005-10-06	4.02	4.13	3.98	4.08	1265600
2005-10-07	4.08	4.18	4.06	4.08	981400
2005-10-10	4.11	4.11	3.96	4.02	1104500
2005-10-11	4.02	4.06	3.92	3.97	1251500
2005-10-12	4.01	4.03	3.70	3.80	1575700
2005-10-13	3.75	3.75	3.65	3.73	1055900
2005-10-14	3.66	3.90	3.63	3.89	1195300
2005-10-17	4.00	4.00	3.94	3.95	1040100
2005-10-18	3.99	3.99	3.72	3.73	869100
2005-10-19	3.64	3.84	3.61	3.84	916700
2005-10-20	3.76	3.86	3.58	3.59	918400
2005-10-21	3.59	3.74	3.57	3.65	847300
2005-10-24	3.66	3.78	3.65	3.73	545300
2005-10-25	3.76	3.90	3.76	3.90	966500
2005-10-26	3.75	3.90	3.62	3.63	1374500
2005-10-27	3.64	3.69	3.11	3.35	4010800
2005-10-28	3.34	3.34	3.01	3.11	2061300
2005-10-31	3.23	3.37	2.95	3.37	2131400
2005-11-01	3.40	3.40	3.22	3.24	1119600
2005-11-02	3.29	3.42	3.26	3.41	1018400
2005-11-03	3.35	3.50	3.35	3.44	1134300
2005-11-04	3.44	3.47	3.30	3.32	1345700
2005-11-07	3.32	3.36	3.25	3.34	819300
2005-11-08	3.29	3.38	3.29	3.36	755800
2005-11-09	3.39	3.39	3.28	3.35	1662400
2005-11-10	3.33	3.37	3.22	3.29	990000
2005-11-11	3.27	3.37	3.19	3.36	652100
2005-11-14	3.36	3.36	3.24	3.26	490300
2005-11-15	3.27	3.33	3.05	3.06	712800
2005-11-16	3.20	3.26	3.09	3.16	2248600
2005-11-17	3.20	3.39	3.20	3.38	1831100
2005-11-18	3.38	3.41	3.25	3.27	1218200
2005-11-21	3.32	3.57	3.32	3.57	1917500
2005-11-22	3.58	3.88	3.57	3.88	3368400
2005-11-23	3.78	3.86	3.71	3.80	1412400
2005-11-25	3.85	3.88	3.82	3.84	622500
2005-11-28	3.90	3.94	3.88	3.88	1441100
2005-11-29	3.80	3.86	3.68	3.73	1181700
2005-11-30	3.69	3.69	3.53	3.54	1414000
2005-12-01	3.55	3.77	3.54	3.75	1640900
2005-12-02	3.75	3.80	3.64	3.69	1543000
2005-12-05	3.79	3.81	3.59	3.64	1070100
2005-12-06	3.65	3.75	3.55	3.74	1406500
2005-12-07	3.79	3.95	3.79	3.86	1680600
2005-12-08	3.89	3.95	3.83	3.91	1330100
2005-12-09	3.96	4.02	3.78	3.81	2327800
2005-12-12	3.93	4.09	3.70	3.77	3248900
2005-12-13	3.69	3.80	3.65	3.67	1317500
2005-12-14	3.61	3.72	3.34	3.38	2979900
2005-12-15	3.48	3.55	3.39	3.46	1969600
2005-12-16	3.50	3.62	3.44	3.62	2042800
2005-12-19	3.65	3.73	3.55	3.55	1525100
2005-12-20	3.54	3.57	3.38	3.39	924400
2005-12-21	3.44	3.49	3.39	3.45	1203300
2005-12-22	3.52	3.91	3.52	3.88	1994800
2005-12-23	3.88	4.04	3.79	3.98	1591400
2005-12-27	4.00	4.03	3.76	3.81	1508600
2005-12-28	3.92	4.15	3.92	4.15	2530600
2005-12-29	4.15	4.30	4.02	4.28	2651600
2005-12-30	4.25	4.27	3.97	4.06	2075500
2006-01-03	4.21	4.44	4.20	4.39	2596800
2006-01-04	4.39	4.50	4.15	4.28	2745000
2006-01-05	4.20	4.20	4.02	4.19	2119600
2006-01-06	4.38	4.38	4.21	4.30	1855100
2006-01-09	4.28	4.43	4.25	4.33	1489900
2006-01-10	4.26	4.36	4.23	4.29	737600
2006-01-11	4.29	4.35	4.09	4.25	1383400
2006-01-12	4.25	4.25	4.14	4.16	939400
2006-01-13	4.16	4.40	4.14	4.40	1225600
2006-01-17	4.40	4.44	4.23	4.24	1356100
2006-01-18	4.22	4.25	3.93	4.00	1724300
2006-01-19	4.15	4.29	4.15	4.23	1149200
2006-01-20	4.33	4.37	4.05	4.11	1327900
2006-01-23	4.19	4.20	4.02	4.08	997700
2006-01-24	4.09	4.12	4.02	4.11	906700
2006-01-25	4.20	4.42	4.20	4.42	2626500
2006-01-26	4.46	5.05	4.37	5.02	5154300
2006-01-27	5.06	5.24	5.05	5.12	3212300
2006-01-30	5.20	5.48	5.17	5.40	2417500
2006-01-31	5.54	5.58	4.29	5.28	3956000
2006-02-01	5.30	5.33	4.91	5.27	2150200
2006-02-02	5.29	5.57	5.07	5.30	3078500
2006-02-03	5.30	5.33	5.08	5.15	2895400
2006-02-06	5.22	5.39	5.21	5.34	2128800
2006-02-07	5.20	5.26	5.02	5.09	3360600
2006-02-08	5.29	5.29	5.06	5.10	2886500
2006-02-09	5.21	5.34	5.18	5.25	1984800
2006-02-10	5.20	5.29	5.06	5.25	2033700
2006-02-13	5.10	5.24	5.04	5.18	2006000
2006-02-14	5.35	5.35	5.07	5.32	1653700
2006-02-15	5.32	5.37	4.71	4.75	5512300
2006-02-16	4.73	4.93	4.70	4.75	2638400
2006-02-17	4.85	4.96	4.77	4.79	2346500
2006-02-21	4.86	5.10	4.86	5.06	1912700
2006-02-22	5.10	5.21	5.10	5.19	1777500
2006-02-23	5.29	5.29	5.04	5.05	1413600
2006-02-24	5.09	5.25	5.09	5.22	1675900
2006-02-27	5.12	5.15	4.98	4.98	1478700
2006-02-28	5.05	5.11	4.92	4.98	1662200
2006-03-01	5.02	5.03	4.89	4.90	1808500
2006-03-02	4.93	5.45	4.85	5.38	5732900
2006-03-03	5.52	5.86	5.50	5.74	5744500
2006-03-06	5.88	6.00	5.41	5.45	4200800
2006-03-07	5.46	5.46	4.97	5.00	5573700
2006-03-08	4.85	4.91	4.57	4.78	6561600
2006-03-09	4.94	5.07	4.90	4.91	2880100
2006-03-10	4.82	5.11	4.81	5.10	1935800
2006-03-13	5.14	5.19	5.00	5.03	1403300
2006-03-14	5.03	5.24	5.02	5.17	1447300
2006-03-15	5.34	5.38	5.23	5.38	2196700
2006-03-16	5.38	5.38	5.16	5.25	1784400
2006-03-17	5.25	5.38	5.12	5.13	2548900
2006-03-20	5.15	5.27	5.05	5.10	1394000
2006-03-21	5.10	5.44	5.04	5.11	3211800
2006-03-22	5.17	5.35	5.13	5.29	1484800
2006-03-23	5.21	5.73	5.20	5.63	3281400
2006-03-24	5.73	6.10	5.72	6.10	5883100
2006-03-27	6.29	6.43	5.76	6.43	5058100
2006-03-28	6.44	6.48	6.26	6.29	3190500
2006-03-29	6.30	6.75	6.20	6.69	4696000
2006-03-30	6.80	6.89	6.60	6.70	4591400
2006-03-31	6.60	6.62	6.36	6.61	3168600
2006-04-03	6.70	6.71	6.29	6.37	3195800
2006-04-04	6.26	6.37	6.17	6.28	3394500
2006-04-05	6.28	6.69	6.28	6.65	2693600
2006-04-06	6.75	6.93	6.57	6.81	2159000
2006-04-07	6.82	6.87	6.50	6.63	1893400
2006-04-10	6.84	6.85	6.50	6.51	2180100
2006-04-11	6.47	6.62	6.11	6.11	2955400
2006-04-12	6.13	6.43	6.13	6.40	1581000
2006-04-13	6.31	6.50	6.22	6.49	1155000
2006-04-17	6.62	6.71	6.55	6.63	2580500
2006-04-18	6.78	6.84	6.66	6.77	2317400
2006-04-19	6.79	7.09	6.61	7.02	3194000
2006-04-20	6.90	6.95	6.26	6.47	4398100
2006-04-21	6.56	6.82	6.50	6.72	3279900
2006-04-24	6.72	6.72	6.38	6.52	2216100
2006-04-25	6.66	6.80	6.33	6.36	3011000
2006-04-26	6.41	6.46	6.22	6.30	2348300
2006-04-27	6.13	6.38	6.08	6.14	1943800
2006-04-28	6.22	6.56	6.20	6.47	2601600
2006-05-01	6.60	6.67	6.37	6.39	2047500
2006-05-02	6.39	6.48	6.01	6.19	4477200
2006-05-03	6.48	6.48	5.91	6.10	3275400
2006-05-04	6.12	6.38	6.04	6.35	2864000
2006-05-05	6.40	6.59	6.40	6.55	2432700
2006-05-08	6.33	6.47	6.30	6.44	1636200
2006-05-09	6.48	6.68	6.45	6.62	2044600
2006-05-10	6.53	6.64	6.26	6.41	3008000
2006-05-11	6.55	6.59	6.04	6.05	3684600
2006-05-12	6.10	6.14	5.40	5.46	5960500
2006-05-15	5.20	5.44	5.05	5.08	5230200
2006-05-16	5.17	5.29	4.95	4.96	3815100
2006-05-17	5.11	5.30	4.96	4.98	4479300
2006-05-18	5.00	5.10	4.84	4.85	2010400
2006-05-19	4.80	4.88	4.62	4.74	4086700
2006-05-22	4.74	4.89	4.56	4.81	2845800
2006-05-23	5.02	5.20	4.98	5.02	3110900
2006-05-24	4.92	4.98	4.65	4.73	2835400
2006-05-25	4.89	5.02	4.80	5.00	1753300
2006-05-26	5.08	5.18	4.93	5.13	1393500
2006-05-30	5.39	5.47	5.14	5.20	2824000
2006-05-31	5.26	5.46	5.22	5.46	3017300
2006-06-01	5.32	5.50	5.20	5.50	2122200
2006-06-02	5.60	5.64	5.48	5.55	1545200
2006-06-05	5.56	5.59	5.25	5.25	1582300
2006-06-06	5.16	5.20	5.02	5.14	1212000
2006-06-07	5.05	5.26	4.77	4.97	1579700
2006-06-08	4.91	4.91	4.18	4.88	2493300
2006-06-09	4.99	4.99	4.72	4.72	1740300
2006-06-12	4.75	4.75	4.46	4.46	3129800
2006-06-13	4.43	4.54	4.05	4.11	3981000
2006-06-14	4.10	4.35	4.05	4.15	2535700
2006-06-15	4.37	4.55	4.35	4.53	2208000
2006-06-16	4.55	4.63	4.37	4.50	2960900
2006-06-19	4.44	4.44	4.26	4.27	1089700
2006-06-20	4.24	4.47	4.21	4.40	1183000
2006-06-21	4.56	4.69	4.46	4.65	1533300
2006-06-22	4.72	4.73	4.54	4.61	1351400
2006-06-23	4.54	4.73	4.50	4.73	1175300
2006-06-26	4.75	4.81	4.65	4.81	1054900
2006-06-27	4.82	4.87	4.52	4.52	1069700
2006-06-28	4.59	4.60	4.30	4.47	1284800
2006-06-29	4.52	5.02	4.50	4.90	2529500
2006-06-30	5.01	5.25	4.96	5.25	2193100
2006-07-03	5.32	5.40	5.25	5.37	1211900
2006-07-05	5.37	5.39	5.18	5.27	1642500
2006-07-06	5.27	5.35	5.19	5.30	1209100
2006-07-07	5.35	5.39	5.24	5.25	1456800
2006-07-10	5.15	5.22	5.07	5.11	1160800
2006-07-11	5.15	5.36	5.09	5.35	1331300
2006-07-12	5.42	5.55	5.37	5.39	2574600
2006-07-13	5.31	5.39	5.18	5.20	1373400
2006-07-14	5.26	5.32	5.19	5.28	1404300
2006-07-17	5.21	5.24	4.95	4.99	1360300
2006-07-18	5.02	5.03	4.81	4.94	1330500
2006-07-19	5.00	5.17	4.90	5.12	1043900
2006-07-20	5.13	5.20	4.86	4.86	1887700
2006-07-21	4.81	4.99	4.81	4.86	1330900
2006-07-24	4.84	4.99	4.77	4.98	1369900
2006-07-25	5.05	5.25	4.97	5.22	1238300
2006-07-26	5.16	5.34	5.09	5.26	1383300
2006-07-27	5.36	5.40	5.10	5.14	1060500
2006-07-28	5.19	5.38	5.19	5.35	1033400
2006-07-31	5.37	5.43	5.25	5.26	1345500
2006-08-01	5.29	5.40	5.21	5.39	1295300
2006-08-02	5.77	5.98	5.50	5.80	3839000
2006-08-03	5.68	5.85	5.65	5.85	1874700
2006-08-04	5.95	6.00	5.75	5.86	1679200
2006-08-07	5.87	5.94	5.74	5.81	1342900
2006-08-08	5.80	5.88	5.72	5.72	1063100
2006-08-09	5.87	5.92	5.72	5.75	1410100
2006-08-10	5.70	5.78	5.66	5.72	1254000
2006-08-11	5.75	5.82	5.61	5.64	1004800
2006-08-14	5.64	5.77	5.56	5.65	1164000
2006-08-15	5.70	5.87	5.67	5.86	1147400
2006-08-16	5.93	6.08	5.90	5.94	1897500
2006-08-17	5.94	5.97	5.78	5.78	1250200
2006-08-18	5.81	5.90	5.61	5.79	1390000
2006-08-21	5.85	6.13	5.85	6.13	1526000
2006-08-22	6.07	6.25	5.98	6.24	1624200
2006-08-23	6.26	6.33	5.98	5.98	1762900
2006-08-24	6.08	6.09	5.93	6.02	914500
2006-08-25	6.02	6.18	6.00	6.11	779300
2006-08-28	6.11	6.11	5.92	5.95	1039100
2006-08-29	5.94	6.11	5.82	6.11	1242400
2006-08-30	6.21	6.21	6.05	6.14	1247700
2006-08-31	6.23	6.57	6.23	6.51	2835700
2006-09-01	6.51	6.51	6.36	6.49	1430500
2006-09-05	6.62	6.65	6.46	6.51	1916300
2006-09-06	6.47	6.54	6.46	6.47	1606100
2006-09-07	6.43	6.46	6.05	6.09	1833200
2006-09-08	5.97	6.04	5.82	6.03	1388400
2006-09-11	5.74	5.90	5.29	5.40	3015500
2006-09-12	5.46	5.56	5.35	5.38	1746800
2006-09-13	5.42	5.57	5.42	5.54	1219900
2006-09-14	5.54	5.58	5.21	5.26	1435500
2006-09-15	5.29	5.42	5.15	5.30	2531900
2006-09-18	5.33	5.61	5.32	5.60	1318400
2006-09-19	5.56	5.58	5.23	5.29	1724000
2006-09-20	5.38	5.39	5.22	5.24	1501900
2006-09-21	5.30	5.38	5.23	5.30	1716000
2006-09-22	5.37	5.40	5.20	5.23	1312400
2006-09-25	5.23	5.34	5.10	5.27	1230700
2006-09-26	5.29	5.34	5.24	5.32	1357800
2006-09-27	5.34	5.59	5.34	5.59	1743500
2006-09-28	5.63	5.70	5.53	5.59	1259100
2006-09-29	5.58	5.88	5.50	5.74	1774800
2006-10-02	5.74	5.87	5.68	5.68	1099400
2006-10-03	5.44	5.55	5.05	5.09	3012700
2006-10-04	5.10	5.17	4.90	5.06	2689400
2006-10-05	5.18	5.24	5.04	5.19	2181100
2006-10-06	5.14	5.27	5.00	5.19	1250400
2006-10-09	5.29	5.29	5.06	5.08	1472000
2006-10-10	5.00	5.22	4.95	5.21	1073100
2006-10-11	5.22	5.27	5.06	5.10	978700
2006-10-12	5.19	5.36	5.10	5.36	1109500
2006-10-13	5.41	5.47	5.33	5.46	2766300
2006-10-16	5.50	5.78	5.48	5.70	1932900
2006-10-17	5.70	5.77	5.56	5.75	1161800
2006-10-18	5.80	5.92	5.72	5.72	1854400
2006-10-19	5.82	6.10	5.78	6.08	2407100
2006-10-20	6.08	6.12	5.91	6.02	1595000
2006-10-23	5.87	6.12	5.84	6.11	1029800
2006-10-24	6.04	6.22	5.96	6.18	1039500
2006-10-25	6.15	6.45	6.14	6.45	2077100
2006-10-26	6.48	6.57	6.32	6.38	2028300
2006-10-27	6.35	6.48	6.34	6.42	1271800
2006-10-30	6.46	6.60	6.37	6.38	1931400
2006-10-31	6.37	6.53	6.30	6.51	2669900
2006-11-01	6.61	6.68	6.53	6.56	2602700
2006-11-02	6.56	6.59	6.42	6.50	2304200
2006-11-03	6.45	6.60	6.43	6.59	1424400
2006-11-06	6.69	6.85	6.55	6.85	3965200
2006-11-07	6.87	6.89	6.61	6.75	2646200
2006-11-08	6.75	6.97	6.64	6.94	2976400
2006-11-09	6.70	6.83	6.46	6.62	4014100
2006-11-10	6.53	6.60	6.20	6.20	2728900
2006-11-13	6.16	6.38	6.05	6.27	2723700
2006-11-14	6.27	6.46	6.27	6.41	1562800
2006-11-15	6.38	6.57	6.27	6.53	1610700
2006-11-16	6.54	6.68	6.19	6.21	2376000
2006-11-17	6.20	6.39	6.19	6.32	1774600
2006-11-20	6.40	6.47	6.24	6.25	1266600
2006-11-21	6.35	6.65	6.35	6.63	1847400
2006-11-22	6.69	6.84	6.43	6.54	1866700
2006-11-24	6.68	6.83	6.68	6.75	1310200
2006-11-27	6.75	6.84	6.54	6.55	1633200
2006-11-28	6.55	6.64	6.42	6.64	1323500
2006-11-29	6.69	6.73	6.62	6.73	1006400
2006-11-30	6.84	6.99	6.80	6.97	2918900
2006-12-01	7.00	7.37	6.97	7.26	3936800
2006-12-04	7.36	7.49	7.35	7.40	2624400
2006-12-05	7.40	7.67	7.13	7.41	3395600
2006-12-06	7.23	7.50	7.15	7.36	2580600
2006-12-07	7.37	7.58	7.26	7.48	1929100
2006-12-08	7.49	7.52	7.13	7.13	2317200
2006-12-11	7.13	7.45	7.10	7.38	1690900
2006-12-12	7.28	7.38	7.14	7.38	1662300
2006-12-13	7.20	7.50	7.20	7.40	2600600
2006-12-14	7.50	7.56	7.40	7.45	1318900
2006-12-15	7.49	7.50	7.12	7.12	2212500
2006-12-18	7.12	7.24	7.00	7.01	2310700
2006-12-19	7.01	7.48	7.00	7.47	2372100
2006-12-20	7.48	7.48	7.17	7.21	1665200
2006-12-21	7.25	7.30	7.15	7.17	1335100
2006-12-22	7.17	7.25	7.09	7.25	872100
2006-12-26	7.40	7.53	7.27	7.32	978600
2006-12-27	7.46	7.84	7.36	7.84	3355600
2006-12-28	7.86	7.95	7.70	7.70	2384300
2006-12-29	7.68	7.78	7.62	7.66	1379900
2007-01-03	7.66	7.85	7.43	7.47	2820100
2007-01-04	7.38	7.60	7.33	7.44	1918800
2007-01-05	7.17	7.40	7.11	7.40	2818300
2007-01-08	7.83	7.87	7.30	7.36	1589200
2007-01-09	7.30	7.35	7.06	7.16	2149100
2007-01-10	7.07	7.12	6.99	7.00	3521400
2007-01-11	7.00	7.00	6.53	6.66	4880100
2007-01-12	6.60	6.81	6.55	6.80	2326300
2007-01-16	6.81	6.97	6.66	6.76	1882200
2007-01-17	6.66	6.94	6.66	6.84	1132900
2007-01-18	6.84	6.97	6.36	6.45	2591900
2007-01-19	6.50	6.68	6.43	6.57	1419100
2007-01-22	6.55	6.76	6.55	6.72	1455800
2007-01-23	6.83	7.00	6.76	6.99	1847900
2007-01-24	6.90	7.09	6.78	7.09	1341300
2007-01-25	7.17	7.24	6.86	6.97	1470200
2007-01-26	6.96	7.07	6.78	7.04	1221900
2007-01-29	6.95	7.10	6.85	6.91	996100
2007-01-30	7.01	7.04	6.95	6.96	924000
2007-01-31	7.00	7.16	6.98	7.13	2906000
2007-02-01	7.20	7.30	7.16	7.28	1623400
2007-02-02	7.24	7.24	7.00	7.11	1381300
2007-02-05	7.13	7.25	7.11	7.24	1259600
2007-02-06	7.28	7.34	7.26	7.30	1217500
2007-02-07	7.32	7.39	7.20	7.29	1496900
2007-02-08	7.25	7.45	7.21	7.45	1280400
2007-02-09	7.47	7.54	7.24	7.25	1434700
2007-02-12	7.16	7.27	7.11	7.18	1648694
2007-02-13	7.25	7.33	7.23	7.26	1529634
2007-02-14	7.27	7.34	7.22	7.30	2191667
2007-02-15	7.29	7.37	7.23	7.33	1298300
2007-02-16	7.33	7.35	7.26	7.30	914800
2007-02-20	7.21	7.31	7.17	7.28	1109500
2007-02-21	7.45	8.23	7.43	8.11	6585600
2007-02-22	8.10	8.25	7.98	8.10	3179500
2007-02-23	8.30	8.66	8.13	8.28	4012800
2007-02-26	8.38	8.59	8.30	8.53	2198987
2007-02-27	8.28	8.29	7.57	7.69	4358300
2007-02-28	7.48	7.82	7.38	7.69	3882900
2007-03-01	7.69	8.09	7.49	7.97	3848554
2007-03-02	7.78	7.93	7.50	7.56	2947700
2007-03-05	7.45	7.68	7.18	7.44	3534600
2007-03-06	7.62	7.93	7.61	7.90	2310412
2007-03-07	7.90	8.35	7.88	8.17	3222700
2007-03-08	8.34	8.40	7.98	8.00	2629100
2007-03-09	8.14	8.34	8.05	8.17	1898700
2007-03-12	8.11	8.29	8.06	8.16	1852600
2007-03-13	8.09	8.20	7.80	7.81	2161800
2007-03-14	7.81	8.00	7.70	7.98	2539300
2007-03-15	8.05	8.15	8.01	8.11	1823200
2007-03-16	8.12	8.30	8.07	8.09	2262700
2007-03-19	8.25	8.37	8.14	8.34	1682300
2007-03-20	8.44	8.62	8.40	8.48	2220500
2007-03-21	8.55	8.86	8.50	8.86	2152800
2007-03-22	8.98	9.06	8.87	8.91	3153300
2007-03-23	8.88	8.93	8.75	8.88	1370000
2007-03-26	8.95	9.18	8.91	9.17	2529620
2007-03-27	9.17	9.20	8.98	9.03	1575000
2007-03-28	9.09	9.17	8.98	9.05	2559300
2007-03-29	9.15	9.21	9.03	9.05	1948000
2007-03-30	9.07	9.13	9.01	9.06	1440636
2007-04-02	9.00	9.34	8.90	9.34	2348900
2007-04-03	9.33	9.44	9.26	9.28	2234135
2007-04-04	9.33	9.40	9.27	9.34	2226000
2007-04-05	9.25	9.25	9.07	9.12	2884400
2007-04-09	9.10	9.28	9.05	9.20	1952500
2007-04-10	9.28	9.35	9.21	9.24	1668800
2007-04-11	9.25	9.28	8.86	8.97	2710694
2007-04-12	8.98	9.08	8.82	9.06	1731113
2007-04-13	9.17	9.44	9.10	9.43	3280500
2007-04-16	9.50	9.87	9.50	9.80	3507508
2007-04-17	9.78	9.89	9.55	9.79	2573257
2007-04-18	9.79	9.84	9.40	9.61	1497700
2007-04-19	9.37	9.37	9.09	9.20	2544073
2007-04-20	9.59	9.74	9.49	9.69	2363100
2007-04-23	9.74	9.81	9.60	9.65	1932530
2007-04-24	9.55	9.60	9.06	9.13	3414016
2007-04-25	9.15	9.30	9.06	9.21	1659870
2007-04-26	9.33	9.33	8.77	9.13	2268064
2007-04-27	9.15	9.27	9.10	9.20	1301344
2007-04-30	9.17	9.20	8.80	8.81	1800071
2007-05-01	8.81	8.92	8.62	8.65	2887948
2007-05-02	8.57	8.68	8.22	8.43	5682518
2007-05-03	8.60	8.75	8.47	8.66	2572460
2007-05-04	8.80	8.84	8.59	8.70	2139006
2007-05-07	8.72	8.79	8.55	8.61	1782620
2007-05-08	8.51	8.72	8.45	8.65	1990400
2007-05-09	8.61	8.88	8.61	8.86	2453900
2007-05-10	8.81	8.85	8.50	8.51	2129803
2007-05-11	8.54	8.90	8.54	8.85	2180840
2007-05-14	8.82	8.83	8.48	8.49	2062350
2007-05-15	8.41	8.77	8.35	8.43	1911000
2007-05-16	8.42	8.52	8.26	8.31	1994117
2007-05-17	8.28	8.39	8.15	8.26	1684270
2007-05-18	8.28	8.48	8.22	8.48	2054500
2007-05-21	8.46	8.80	8.41	8.66	1682981
2007-05-22	8.55	8.60	8.25	8.31	2418300
2007-05-23	8.38	8.56	8.22	8.24	2367946
2007-05-24	8.22	8.30	7.70	7.73	3216727
2007-05-25	7.82	7.91	7.56	7.73	3545163
2007-05-29	7.83	7.83	7.66	7.70	2072600
2007-05-30	7.53	7.70	7.52	7.64	1883055
2007-05-31	7.79	8.03	7.78	8.00	2070547
2007-06-01	8.20	8.34	8.15	8.20	3139848
2007-06-04	8.24	8.30	8.02	8.20	1753020
2007-06-05	8.18	8.25	8.11	8.22	1458822
2007-06-06	8.22	8.22	7.98	8.16	1855754
2007-06-07	8.06	8.15	7.73	7.81	1956013
2007-06-08	7.72	7.80	7.47	7.79	2556014
2007-06-11	7.81	7.88	7.63	7.70	1003372
2007-06-12	7.63	7.74	7.48	7.51	1884905
2007-06-13	7.54	7.81	7.54	7.77	1757254
2007-06-14	7.80	8.04	7.80	7.93	2428057
2007-06-15	8.11	8.22	8.01	8.21	2762900
2007-06-18	8.28	8.35	8.21	8.29	2332400
2007-06-19	8.29	8.48	8.19	8.38	2009500
2007-06-20	8.39	8.47	8.20	8.24	2311300
2007-06-21	8.21	8.30	8.10	8.29	1517300
2007-06-22	8.35	8.38	8.13	8.26	1350300
2007-06-25	8.36	8.44	8.16	8.21	1886000
2007-06-26	8.24	8.29	7.93	8.00	2800200
2007-06-27	7.90	8.12	7.90	8.05	2262350
2007-06-28	8.14	8.34	8.14	8.22	1637300
2007-06-29	8.20	8.59	8.20	8.54	2759530
2007-07-02	8.71	8.80	8.60	8.78	1793950
2007-07-03	8.79	8.80	8.56	8.60	843500
2007-07-05	8.66	8.78	8.59	8.75	1378300
2007-07-06	8.72	8.99	8.68	8.89	1797564
2007-07-09	8.95	9.38	8.95	9.18	3207800
2007-07-10	9.18	9.28	8.94	8.95	1849800
2007-07-11	9.05	9.10	8.91	9.06	1244200
2007-07-12	9.18	9.35	9.12	9.34	1552100
2007-07-13	9.34	9.35	9.14	9.21	1206700
2007-07-16	9.15	9.20	8.90	9.13	1839400
2007-07-17	9.13	9.22	8.95	8.98	1422399
2007-07-18	8.97	9.25	8.92	9.24	1763600
2007-07-19	9.32	9.35	9.20	9.25	1489333
2007-07-20	9.23	9.31	9.01	9.11	2097550
2007-07-23	9.15	9.15	8.95	9.00	1523555
2007-07-24	9.13	9.13	8.65	8.74	2389000
2007-07-25	8.62	8.63	8.15	8.52	2725807
2007-07-26	8.30	8.41	7.89	8.13	3123558
2007-07-27	7.95	8.26	7.79	7.83	2978501
2007-07-30	7.86	8.09	7.70	7.98	2188800
2007-07-31	8.07	8.21	7.81	7.85	2338800
2007-08-01	7.78	8.00	7.60	7.85	2480000
2007-08-02	7.95	7.99	7.73	7.89	1933700
2007-08-03	7.89	8.07	7.61	7.61	2254360
2007-08-06	7.60	7.72	7.26	7.69	2789270
2007-08-07	7.59	7.85	7.19	7.55	2798600
2007-08-08	7.80	7.98	7.52	7.61	3356850
2007-08-09	7.42	7.42	6.65	6.70	6577400
2007-08-10	6.75	7.07	6.58	7.02	4626775
2007-08-13	7.18	7.59	7.05	7.53	4488000
2007-08-14	7.39	7.64	7.35	7.52	3334400
2007-08-15	7.42	7.65	7.36	7.47	4609400
2007-08-16	7.35	7.36	6.78	7.26	6416317
2007-08-17	7.60	7.70	7.37	7.44	3372900
2007-08-20	7.48	7.68	7.39	7.56	2140600
2007-08-21	7.51	7.73	7.45	7.72	1513800
2007-08-22	7.79	7.96	7.69	7.75	1947700
2007-08-23	7.86	7.86	7.66	7.77	2060100
2007-08-24	7.75	7.88	7.59	7.84	2290700
2007-08-27	7.74	7.80	7.48	7.50	1993200
2007-08-28	7.40	7.57	7.32	7.39	3130900
2007-08-29	7.49	7.63	7.37	7.55	1898800
2007-08-30	7.46	7.59	7.34	7.40	1787700
2007-08-31	7.51	7.60	7.47	7.50	1255000
2007-09-04	7.50	7.75	7.45	7.65	1331300
2007-09-05	7.56	7.65	7.47	7.50	2464200
2007-09-06	7.62	7.98	7.55	7.88	3165100
2007-09-07	7.90	8.03	7.75	7.90	3040100
2007-09-10	8.00	8.02	7.55	7.59	1700700
2007-09-11	7.64	7.96	7.57	7.93	1856300
2007-09-12	7.91	7.95	7.74	7.83	1492707
2007-09-13	7.80	7.93	7.67	7.82	1483600
2007-09-14	7.77	7.98	7.77	7.98	1661600
2007-09-17	7.98	8.11	7.80	7.90	3620415
2007-09-18	7.94	8.36	7.84	8.33	2488500
2007-09-19	8.45	8.59	8.17	8.28	2770700
2007-09-20	8.51	9.03	8.50	9.01	3720000
2007-09-21	9.02	9.80	8.90	9.04	3372100
2007-09-24	9.15	9.15	8.78	8.88	2451700
2007-09-25	8.59	8.88	8.52	8.86	1915900
2007-09-26	8.88	8.94	8.60	8.66	1767600
2007-09-27	8.73	8.81	8.67	8.73	1292900
2007-09-28	8.84	9.10	8.81	8.95	2605500
2007-10-01	8.97	9.18	8.89	9.16	2640600
2007-10-02	8.75	8.84	8.47	8.76	2989200
2007-10-03	8.77	8.81	8.46	8.51	1496800
2007-10-04	8.51	8.68	8.40	8.64	1848526
2007-10-05	8.55	8.87	8.50	8.75	1726900
2007-10-08	8.70	8.70	8.48	8.55	1558500
2007-10-09	8.63	8.78	8.60	8.76	1506600
2007-10-10	8.83	9.00	8.78	8.89	1622900
2007-10-11	8.95	9.33	8.64	8.85	3246100
2007-10-12	8.96	9.05	8.82	8.88	1468500
2007-10-15	9.10	9.24	8.86	8.98	2293500
2007-10-16	8.90	8.93	8.58	8.63	1907300
2007-10-17	8.84	8.87	8.47	8.55	1653200
2007-10-18	8.56	8.72	8.56	8.66	1417100
2007-10-19	8.71	8.72	8.29	8.43	1990800
2007-10-22	8.25	8.52	8.18	8.36	2027100
2007-10-23	8.45	8.72	8.42	8.70	1344500
2007-10-24	8.67	8.87	8.56	8.86	1955800
2007-10-25	8.97	9.14	8.86	8.95	2262200
2007-10-26	9.16	9.24	9.13	9.22	1642000
2007-10-29	9.33	9.47	9.12	9.34	2095536
2007-10-30	9.24	9.36	9.18	9.30	1695800
2007-10-31	9.36	9.62	9.25	9.62	2446700
2007-11-01	9.52	9.58	9.07	9.16	2283200
2007-11-02	9.25	9.68	9.15	9.68	2056600
2007-11-05	9.44	9.91	9.44	9.80	2708700
2007-11-06	10.12	11.26	10.04	11.18	7240000
2007-11-07	11.31	11.71	10.99	11.16	6154230
2007-11-08	11.41	11.76	11.08	11.66	5360745
2007-11-09	11.64	11.75	11.19	11.48	3776163
2007-11-12	10.73	10.97	10.48	10.50	3802730
2007-11-13	10.76	11.07	10.65	10.99	2552000
2007-11-14	11.08	11.50	11.08	11.33	2811800
2007-11-15	11.16	11.16	10.63	10.90	2955384
2007-11-16	10.97	11.28	10.74	11.15	3096844
2007-11-19	11.05	11.53	11.01	11.11	3015328
2007-11-20	11.33	12.25	11.33	12.17	4431697
2007-11-21	12.15	12.48	11.93	12.24	3727949
2007-11-23	11.98	12.27	11.65	12.10	2358650
2007-11-26	12.14	12.57	11.85	11.88	4269648
2007-11-27	11.94	12.15	11.50	11.87	3986165
2007-11-28	11.98	12.44	11.78	12.43	2716094
2007-11-29	12.43	12.45	12.16	12.37	2432134
2007-11-30	12.30	12.36	11.63	11.73	3084357
2007-12-03	11.68	11.99	11.58	11.68	2496171
2007-12-04	11.84	11.95	11.64	11.79	1550801
2007-12-05	11.90	12.10	11.75	11.99	1762000
2007-12-06	11.99	12.41	11.93	12.40	2041190
2007-12-07	12.39	12.39	11.85	11.95	2247635
2007-12-10	12.00	12.16	11.72	11.85	2312112
2007-12-11	11.78	12.04	11.08	11.13	2639690
2007-12-12	11.06	11.06	9.59	9.70	11032423
2007-12-13	9.60	9.62	9.23	9.38	10519253
2007-12-14	9.55	9.55	9.05	9.07	6509450
2007-12-17	9.03	9.30	8.74	8.77	5017712
2007-12-18	9.04	9.04	8.51	8.81	4065750
2007-12-19	8.78	8.84	8.53	8.64	2439205
2007-12-20	8.71	8.87	8.48	8.84	2876695
2007-12-21	8.99	9.36	8.97	9.34	4729227
2007-12-24	9.45	9.47	9.13	9.20	1356117
2007-12-26	9.18	9.58	9.18	9.47	3221946
2007-12-27	9.44	9.55	9.23	9.25	2153035
2007-12-28	9.35	9.48	9.26	9.35	2642683
2007-12-31	9.45	9.53	9.17	9.35	2217949
2008-01-02	9.50	9.92	9.50	9.77	4795934
2008-01-03	9.81	10.33	9.74	9.94	5207780
2008-01-04	9.71	9.91	9.60	9.69	2592649
2008-01-07	9.76	9.92	9.29	9.44	2768960
2008-01-08	9.76	10.09	9.61	9.62	3631843
2008-01-09	9.62	9.79	9.25	9.60	4367077
2008-01-10	9.47	9.98	9.25	9.86	3003907
2008-01-11	9.80	10.50	9.80	10.36	4213715
2008-01-14	10.60	10.62	10.28	10.31	3556579
2008-01-15	10.09	10.19	9.34	9.44	5034205
2008-01-16	9.17	9.39	8.93	8.95	6828600
2008-01-17	9.05	9.41	8.80	8.95	4095435
2008-01-18	9.08	9.25	8.59	9.07	3341653
2008-01-22	8.40	9.25	8.17	8.80	4507019
2008-01-23	8.58	8.94	8.05	8.79	4540362
2008-01-24	8.92	9.43	8.92	9.34	3416376
2008-01-25	9.64	9.80	9.27	9.45	3371378
2008-01-28	9.54	9.60	9.21	9.51	2889248
2008-01-29	9.42	9.65	9.29	9.45	2008000
2008-01-30	9.36	9.86	9.25	9.55	2847822
2008-01-31	9.40	9.55	9.20	9.30	2543811
2008-02-01	9.36	9.55	9.08	9.26	2482957
2008-02-04	9.24	9.29	9.01	9.04	2200581
2008-02-05	8.88	8.97	8.60	8.65	1984152
2008-02-06	8.76	9.13	8.64	8.69	2222600
2008-02-07	8.78	9.08	8.63	8.94	2076525
2008-02-08	8.94	9.45	8.91	9.29	2583405
2008-02-11	9.42	9.78	9.22	9.74	2836314
2008-02-12	9.87	10.30	9.57	9.63	6065652
2008-02-13	9.79	10.33	9.79	10.15	4907630
2008-02-14	10.26	10.30	9.89	9.98	5974110
2008-02-15	9.98	10.12	9.80	9.99	2008523
2008-02-19	10.14	10.27	9.91	10.01	7349831
2008-02-20	9.96	10.43	9.92	10.42	4991402
2008-02-21	10.55	10.66	10.18	10.20	4238254
2008-02-22	10.49	10.49	9.74	9.86	3298384
2008-02-25	9.98	10.20	9.73	10.20	5495857
2008-02-26	10.15	11.00	10.15	10.85	5102764
2008-02-27	11.12	11.38	10.85	11.04	3854696
2008-02-28	11.21	11.86	11.05	11.77	5009348
2008-02-29	11.61	11.93	11.41	11.50	5341425
2008-03-03	11.87	11.90	11.49	11.65	5182775
2008-03-04	11.69	11.75	11.15	11.40	4867078
2008-03-05	11.52	12.17	11.34	12.17	4875020
2008-03-06	12.01	12.22	11.82	11.89	3666723
2008-03-07	12.03	12.03	11.30	11.40	3793733
2008-03-10	10.94	11.75	10.94	11.13	4300737
2008-03-11	11.33	11.97	11.33	11.97	3589140
2008-03-12	11.92	12.09	11.67	11.74	3028697
2008-03-13	11.98	12.07	11.71	11.78	4353745
2008-03-14	11.97	12.72	11.78	12.72	8443930
2008-03-17	12.46	12.79	12.08	12.32	5138034
2008-03-18	12.36	12.50	11.69	11.78	4804312
2008-03-19	11.50	11.60	10.69	10.78	6004610
2008-03-20	10.23	10.75	10.15	10.66	9488535
2008-03-24	10.85	11.08	10.53	10.66	2439228
2008-03-25	10.94	11.27	10.80	11.26	2102662
2008-03-26	11.18	11.50	11.18	11.37	1975669
2008-03-27	11.37	11.60	11.15	11.30	4037431
2008-03-28	11.34	11.42	11.00	11.30	2538602
2008-03-31	11.58	11.58	10.93	11.16	3551747
2008-04-01	10.93	10.98	10.45	10.90	3176780
2008-04-02	10.92	11.64	10.92	11.58	2731751
2008-04-03	11.45	11.73	11.30	11.57	2669125
2008-04-04	11.65	11.77	11.51	11.72	2025695
2008-04-07	11.89	12.10	11.72	11.74	2649603
2008-04-08	11.67	11.90	11.50	11.75	1838582
2008-04-09	11.56	12.41	11.56	12.20	3247511
2008-04-10	12.35	12.45	11.88	12.26	2418580
2008-04-11	12.15	12.19	11.82	11.86	2664311
2008-04-14	11.90	12.06	11.68	11.78	1776189
2008-04-15	11.99	12.26	11.80	12.25	2275441
2008-04-16	12.47	13.10	12.36	13.03	3608427
2008-04-17	13.14	13.14	12.87	13.00	2603341
2008-04-18	12.60	12.60	12.05	12.52	3441375
2008-04-21	12.56	12.94	12.40	12.50	2255163
2008-04-22	12.47	12.90	12.40	12.42	2488844
2008-04-23	12.39	12.39	11.61	11.70	2781168
2008-04-24	11.54	11.70	11.12	11.16	2405970
2008-04-25	11.23	11.29	10.92	11.06	2497472
2008-04-28	11.19	11.19	10.77	10.78	2362170
2008-04-29	10.51	10.70	9.90	9.97	4068470
2008-04-30	10.00	10.36	10.00	10.26	3401124
2008-05-01	9.89	10.35	9.76	10.12	3539490
2008-05-02	10.22	10.47	10.12	10.29	2145270
2008-05-05	10.49	10.85	10.47	10.68	2326676
2008-05-06	10.86	10.86	10.41	10.48	2262999
2008-05-07	10.50	10.59	10.17	10.41	2254715
2008-05-08	10.58	10.69	10.45	10.50	2621606
2008-05-09	10.60	10.60	10.26	10.52	2051777
2008-05-12	10.25	10.52	9.90	10.37	2963403
2008-05-13	10.20	10.20	9.31	9.32	6143185
2008-05-14	9.33	9.51	9.16	9.41	3980045
2008-05-15	9.65	10.06	9.65	9.91	3913080
2008-05-16	10.10	10.37	10.00	10.16	3366343
2008-05-19	10.49	10.54	10.14	10.20	3533109
2008-05-20	10.17	10.38	10.05	10.28	2855983
2008-05-21	10.35	10.63	10.09	10.16	3011729
2008-05-22	10.18	10.20	9.70	9.78	2490538
2008-05-23	9.91	10.00	9.51	9.53	2807022
2008-05-27	9.43	9.43	9.16	9.19	2618941
2008-05-28	9.18	9.67	9.10	9.65	3070208
2008-05-29	9.43	9.43	8.96	9.00	4030783
2008-05-30	9.27	9.30	9.00	9.02	2944946
2008-06-02	9.01	9.25	8.98	9.10	3336313
2008-06-03	9.13	9.13	8.65	8.72	3530018
2008-06-04	8.65	8.74	8.47	8.55	2635995
2008-06-05	8.59	8.87	8.50	8.84	2081287
2008-06-06	8.97	9.15	8.93	8.96	3375128
2008-06-09	8.98	9.08	8.68	8.81	2290648
2008-06-10	8.72	8.75	8.23	8.25	2844774
2008-06-11	8.32	8.49	8.24	8.27	2947917
2008-06-12	8.27	8.27	7.99	8.05	2953041
2008-06-13	8.12	8.20	8.01	8.20	1317282
2008-06-16	8.20	8.56	8.20	8.22	1883222
2008-06-17	8.26	8.44	8.21	8.28	1363194
2008-06-18	8.35	8.61	8.27	8.60	2182247
2008-06-19	8.79	8.82	8.33	8.35	3033858
2008-06-20	8.40	8.59	8.21	8.51	5780751
2008-06-23	8.24	8.41	8.11	8.25	2526186
2008-06-24	8.37	8.38	7.46	7.52	4860375
2008-06-25	7.52	8.11	7.40	8.07	4490263
2008-06-26	8.25	8.85	8.18	8.78	5246463
2008-06-27	8.90	9.74	8.90	9.72	8888626
2008-06-30	9.87	9.98	9.21	9.26	3964409
2008-07-01	9.45	9.94	9.30	9.43	5123867
2008-07-02	9.45	9.45	8.51	8.53	4406104
2008-07-03	8.52	8.66	8.16	8.26	2468720
2008-07-07	8.54	8.55	8.00	8.36	3074462
2008-07-08	8.30	8.61	7.90	8.37	2907096
2008-07-09	8.32	8.88	8.32	8.45	2729926
2008-07-10	8.50	9.18	8.49	8.86	3354907
2008-07-11	9.26	9.60	8.92	9.45	3863176
2008-07-14	9.51	9.70	9.23	9.64	2397866
2008-07-15	9.86	10.00	8.88	8.99	2820872
2008-07-16	9.02	9.35	8.30	8.71	2978600
2008-07-17	8.63	9.02	8.28	8.36	2969118
2008-07-18	8.17	8.77	8.17	8.31	3400108
2008-07-21	8.53	9.20	8.41	9.18	2045155
2008-07-22	9.18	9.34	8.50	8.70	2227943
2008-07-23	8.52	8.80	8.30	8.39	1868842
2008-07-24	8.40	8.66	8.26	8.51	2194318
2008-07-25	8.57	8.89	8.54	8.68	2604735
2008-07-28	8.63	8.88	8.62	8.72	1985375
2008-07-29	8.60	9.22	8.60	8.75	2639724
2008-07-30	8.80	9.16	8.46	9.16	1942690
2008-07-31	9.25	9.43	9.10	9.18	2627888
2008-08-01	9.17	9.17	8.36	8.45	2629173
2008-08-04	8.34	8.80	7.90	8.06	3189613
2008-08-05	7.98	7.98	7.36	7.47	4994158
2008-08-06	7.59	7.82	7.44	7.50	3319292
2008-08-07	7.72	7.80	7.00	7.03	3416915
2008-08-08	6.81	6.94	6.50	6.60	3172673
2008-08-11	6.60	6.88	6.52	6.59	4855646
2008-08-12	6.78	7.31	6.52	6.65	3913923
2008-08-13	6.71	7.28	6.71	7.10	3142846
2008-08-14	7.04	7.18	6.75	6.79	2555898
2008-08-15	6.52	6.97	6.52	6.88	2948382
2008-08-18	7.14	7.39	7.00	7.04	2229149
2008-08-19	6.93	7.25	6.86	7.11	1831182
2008-08-20	7.34	7.38	6.80	6.87	3211021
2008-08-21	7.22	7.38	7.10	7.31	1994689
2008-08-22	7.31	7.35	6.99	7.14	1397828
2008-08-25	7.14	7.35	6.85	7.00	1299396
2008-08-26	6.99	7.21	6.86	7.09	1673901
2008-08-27	7.15	7.33	6.96	6.99	1743216
2008-08-28	7.23	7.24	6.83	7.20	2587822
2008-08-29	7.13	7.17	6.91	7.02	1281651
2008-09-02	6.80	6.99	6.69	6.88	2372321
2008-09-03	6.40	6.78	6.15	6.51	4387414
2008-09-04	6.41	6.56	5.75	5.78	4334649
2008-09-05	5.85	6.19	5.65	6.18	4973902
2008-09-08	6.35	6.35	5.24	5.30	4494311
2008-09-09	5.00	5.01	4.43	4.46	17465309
2008-09-10	4.49	4.75	4.20	4.30	11001616
2008-09-11	4.54	4.60	4.20	4.44	5613279
2008-09-12	4.55	4.90	4.50	4.78	5275921
2008-09-15	4.76	4.93	4.37	4.38	3648659
2008-09-16	4.36	4.58	4.00	4.53	4315857
2008-09-17	4.55	5.04	4.37	4.98	8532462
2008-09-18	5.19	5.50	5.00	5.35	9101779
2008-09-19	5.46	5.77	5.28	5.56	6764650
2008-09-22	5.83	6.34	5.70	6.10	5386944
2008-09-23	6.13	6.17	5.76	5.86	4360331
2008-09-24	5.94	6.04	5.51	5.53	2940526
2008-09-25	5.58	5.70	5.40	5.54	2358773
2008-09-26	5.54	5.85	5.28	5.30	2425561
2008-09-29	5.26	5.41	4.80	4.86	2854788
2008-09-30	4.90	4.99	4.60	4.68	2540123
2008-10-01	4.67	4.93	4.62	4.75	1965214
2008-10-02	4.53	4.79	3.91	3.91	4098682
2008-10-03	3.95	4.25	3.70	3.75	3932845
2008-10-06	3.86	3.95	3.06	3.52	5954886
2008-10-07	3.65	3.90	3.27	3.31	3827385
2008-10-08	3.51	4.12	3.31	3.95	4872263
2008-10-09	4.00	4.20	3.57	3.65	3070333
2008-10-10	3.52	4.14	2.99	3.44	5391644
2008-10-13	3.79	3.98	3.34	3.78	3251877
2008-10-14	3.88	4.06	3.54	3.71	2621836
2008-10-15	3.60	3.76	3.14	3.22	3506049
2008-10-16	3.22	3.38	2.68	3.07	4922104
2008-10-17	2.77	3.20	2.73	2.92	2703384
2008-10-20	3.14	3.56	2.93	3.56	2885528
2008-10-21	3.47	3.56	3.18	3.23	2487888
2008-10-22	3.12	3.32	2.60	2.60	3334686
2008-10-23	2.62	2.89	2.36	2.46	3449855
2008-10-24	2.19	2.90	2.19	2.63	3238607
2008-10-27	2.61	2.70	2.22	2.25	2504902
2008-10-28	2.35	2.49	2.13	2.38	3922369
2008-10-29	2.60	2.82	2.39	2.67	6279383
2008-10-30	2.80	2.90	2.40	2.63	3396534
2008-10-31	2.55	2.67	2.41	2.49	4209337
2008-11-03	2.58	2.62	2.39	2.39	3443799
2008-11-04	2.52	2.78	2.46	2.72	5679414
2008-11-05	2.64	2.91	2.54	2.56	3311861
2008-11-06	2.69	2.70	2.03	2.05	6072054
2008-11-07	2.07	2.17	1.63	1.68	8953391
2008-11-10	1.92	1.96	1.58	1.62	6160833
2008-11-11	1.62	1.62	1.25	1.32	7292971
2008-11-12	1.35	1.37	1.00	1.05	8931682
2008-11-13	1.14	1.35	0.99	1.32	8086338
2008-11-14	1.41	1.54	1.30	1.33	5092428
2008-11-17	1.27	1.47	1.19	1.36	3250705
2008-11-18	1.32	1.40	1.20	1.25	2675719
2008-11-19	1.32	1.48	1.10	1.11	4143559
2008-11-20	1.11	1.30	1.08	1.10	4042401
2008-11-21	1.26	1.48	1.20	1.48	5365158
2008-11-24	1.81	2.05	1.69	1.94	9108652
2008-11-25	1.93	2.02	1.61	1.95	4396844
2008-11-26	1.84	2.35	1.81	2.29	6538193
2008-11-28	2.35	2.35	2.11	2.32	1810699
2008-12-01	1.98	2.01	1.76	1.78	3766660
2008-12-02	2.01	2.01	1.80	1.94	2891340
2008-12-03	1.82	2.02	1.71	1.94	2762723
2008-12-04	1.94	2.10	1.81	1.85	2554963
2008-12-05	1.85	1.93	1.63	1.93	3119472
2008-12-08	1.98	2.22	1.93	2.09	4674091
2008-12-09	2.02	2.19	1.97	2.03	2630466
2008-12-10	2.12	2.38	2.12	2.33	4045109
2008-12-11	2.10	2.10	1.55	1.64	16867688
2008-12-12	1.83	1.94	1.71	1.77	10727642
2008-12-15	1.86	1.90	1.75	1.81	6888484
2008-12-16	1.84	1.98	1.77	1.96	8531250
2008-12-17	1.97	2.31	1.96	2.23	11711995
2008-12-18	2.30	2.34	2.09	2.25	8598066
2008-12-19	2.09	2.38	2.09	2.38	15791636
2008-12-22	2.32	2.43	2.16	2.25	4497712
2008-12-23	2.25	2.36	2.19	2.33	3726093
2008-12-24	2.29	2.36	2.20	2.33	1413305
2008-12-26	2.34	2.49	2.23	2.48	2625906
2008-12-29	2.65	2.78	2.55	2.71	6102995
2008-12-30	2.73	2.75	2.61	2.70	3896722
2008-12-31	2.69	2.86	2.61	2.80	4501616
2009-01-02	2.79	2.90	2.75	2.77	2977058
2009-01-05	2.63	2.82	2.50	2.76	4174028
2009-01-06	2.78	2.95	2.71	2.88	4285928
2009-01-07	2.80	2.89	2.50	2.58	4516029
2009-01-08	2.70	2.70	2.56	2.64	3393870
2009-01-09	2.60	2.70	2.51	2.55	2842422
2009-01-12	2.55	2.55	2.23	2.28	3884301
2009-01-13	2.26	2.37	2.13	2.32	4300633
2009-01-14	2.26	2.30	2.07	2.12	3643080
2009-01-15	2.12	2.18	1.89	2.07	6896088
2009-01-16	2.27	2.30	2.15	2.28	4739924
2009-01-20	2.38	2.45	2.20	2.20	4621729
2009-01-21	2.31	2.38	2.10	2.35	3361655
2009-01-22	2.23	2.36	2.20	2.28	3557594
2009-01-23	2.36	2.64	2.35	2.53	5427640
2009-01-26	2.60	2.77	2.50	2.54	5360073
2009-01-27	2.52	2.56	2.41	2.48	2528233
2009-01-28	2.50	2.57	2.36	2.57	5587761
2009-01-29	2.52	2.70	2.41	2.67	4612868
2009-01-30	2.76	2.80	2.49	2.65	5407332
2009-02-02	2.62	2.65	2.39	2.51	3565261
2009-02-03	2.54	2.54	2.38	2.43	2839224
2009-02-04	2.40	2.40	1.99	2.17	12539245
2009-02-05	1.86	1.88	1.65	1.83	20988940
2009-02-06	1.90	1.95	1.73	1.77	22953533
2009-02-09	1.82	1.83	1.76	1.77	4706863
2009-02-10	1.80	1.82	1.73	1.74	7330667
2009-02-11	1.76	1.87	1.74	1.87	7815515
2009-02-12	1.89	1.89	1.78	1.83	4486780
2009-02-13	1.80	1.85	1.68	1.75	6825826
2009-02-17	1.83	1.84	1.72	1.77	5367372
2009-02-18	1.82	1.82	1.67	1.77	3352752
2009-02-19	1.78	1.80	1.68	1.68	3088772
2009-02-20	1.76	1.77	1.70	1.73	4898752
2009-02-23	1.72	1.74	1.66	1.70	4515405
2009-02-24	1.69	1.70	1.54	1.59	6574821
2009-02-25	1.59	1.62	1.46	1.46	4243953
2009-02-26	1.47	1.51	1.40	1.42	4402094
2009-02-27	1.43	1.57	1.40	1.52	5647696
2009-03-02	1.54	1.56	1.24	1.26	6351678
2009-03-03	1.31	1.35	1.20	1.24	5322540
2009-03-04	1.33	1.34	1.25	1.27	3624638
2009-03-05	1.29	1.34	1.22	1.24	3757231
2009-03-06	1.31	1.35	1.24	1.27	3897571
2009-03-09	1.31	1.35	1.24	1.28	3719541
2009-03-10	1.34	1.34	1.17	1.23	4682442
2009-03-11	1.25	1.45	1.20	1.33	7267667
2009-03-12	1.37	1.47	1.32	1.45	4029271
2009-03-13	1.50	1.55	1.45	1.50	2772973
2009-03-16	1.50	1.53	1.44	1.46	2320101
2009-03-17	1.46	1.49	1.40	1.46	2069817
2009-03-18	1.46	1.72	1.40	1.69	5069953
2009-03-19	1.76	2.12	1.76	2.04	13253129
2009-03-20	2.00	2.19	1.90	2.19	14486610
2009-03-23	2.15	2.21	2.02	2.15	9588271
2009-03-24	2.06	2.07	1.88	1.99	5930237
2009-03-25	1.93	2.14	1.90	2.06	6318572
2009-03-26	2.11	2.28	2.09	2.22	8989345
2009-03-27	2.15	2.18	2.07	2.13	4220827
2009-03-30	2.04	2.12	1.88	1.88	8280195
2009-03-31	1.93	2.09	1.91	2.00	12205199
2009-04-01	2.01	2.19	2.00	2.18	6724595
2009-04-02	2.13	2.21	2.05	2.20	7016373
2009-04-03	2.19	2.19	2.01	2.06	5597825
2009-04-06	2.06	2.06	1.85	2.03	5463417
2009-04-07	2.00	2.14	2.00	2.03	6510208
2009-04-08	2.14	2.14	2.01	2.05	3505888
2009-04-09	2.01	2.15	2.01	2.11	3572243
2009-04-13	2.18	2.36	2.16	2.34	6981029
2009-04-14	2.31	2.49	2.30	2.32	7351745
2009-04-15	2.43	2.44	2.32	2.38	5123580
2009-04-16	2.42	2.42	2.19	2.25	6126295
2009-04-17	2.20	2.23	2.06	2.09	5567388
2009-04-20	2.19	2.19	2.07	2.07	5249493
2009-04-21	2.14	2.20	2.03	2.08	3571194
2009-04-22	2.09	2.15	2.01	2.01	4063818
2009-04-23	2.02	2.19	2.02	2.10	4271165
2009-04-24	2.15	2.35	2.15	2.23	7141704
2009-04-27	2.34	2.61	2.30	2.60	11551016
2009-04-28	2.45	2.59	2.36	2.56	6527840
2009-04-29	2.65	2.75	2.58	2.60	6044212
2009-04-30	2.58	2.58	2.44	2.47	7302393
2009-05-01	2.43	2.68	2.43	2.62	4559369
2009-05-04	2.73	2.81	2.69	2.76	5832572
2009-05-05	2.87	2.91	2.78	2.89	7373630
2009-05-06	2.95	3.10	2.95	3.09	7310260
2009-05-07	3.22	3.28	2.99	3.05	8207427
2009-05-08	3.07	3.22	3.05	3.21	5798229
2009-05-11	3.11	3.20	3.03	3.15	5239301
2009-05-12	3.20	3.43	3.17	3.33	8246608
2009-05-13	3.30	3.37	2.96	2.98	8296471
2009-05-14	2.91	3.14	2.77	3.11	5901119
2009-05-15	3.07	3.24	2.93	2.98	5384247
2009-05-18	3.03	3.06	2.82	2.97	4306232
2009-05-19	3.06	3.21	2.95	3.14	5413520
2009-05-20	3.24	3.35	3.14	3.17	6606135
2009-05-21	3.18	3.31	3.01	3.27	6706248
2009-05-22	3.34	3.54	3.30	3.36	7245188
2009-05-26	3.26	3.35	3.19	3.25	6648680
2009-05-27	3.28	3.34	3.20	3.23	4045972
2009-05-28	3.35	3.55	3.29	3.46	7144135
2009-05-29	3.62	3.76	3.60	3.71	9465469
2009-06-01	3.78	3.87	3.62	3.70	8429701
2009-06-02	3.82	3.89	3.26	3.48	18954999
2009-06-03	3.43	3.46	3.06	3.11	13774934
2009-06-04	3.12	3.33	3.07	3.33	11057471
2009-06-05	3.25	3.30	3.10	3.12	8820543
2009-06-08	3.06	3.06	2.88	2.96	8617666
2009-06-09	3.08	3.09	2.98	3.02	6476323
2009-06-10	3.14	3.18	3.03	3.09	6030359
2009-06-11	3.10	3.31	3.01	3.20	7704777
2009-06-12	3.13	3.18	3.02	3.10	5929901
2009-06-15	3.01	3.03	2.85	2.87	6433208
2009-06-16	2.94	3.02	2.69	2.69	8722246
2009-06-17	2.70	2.72	2.53	2.63	12156480
2009-06-18	2.64	2.65	2.52	2.53	8399673
2009-06-19	2.60	2.67	2.53	2.66	26520654
2009-06-22	2.64	2.64	2.36	2.40	11992225
2009-06-23	2.44	2.58	2.36	2.53	8742869
2009-06-24	2.73	2.80	2.61	2.73	8346280
2009-06-25	2.79	2.97	2.75	2.96	6800832
2009-06-26	2.99	3.02	2.82	2.89	8184084
2009-06-29	2.89	2.90	2.75	2.79	5615926
2009-06-30	2.81	2.86	2.64	2.68	6388624
2009-07-01	2.71	2.91	2.71	2.83	6294831
2009-07-02	2.78	2.79	2.65	2.65	5835479
2009-07-06	2.58	2.60	2.42	2.54	7865731
2009-07-07	2.55	2.61	2.45	2.49	6247106
2009-07-08	2.47	2.50	2.26	2.30	11186132
2009-07-09	2.36	2.55	2.30	2.40	8024146
2009-07-10	2.33	2.45	2.29	2.43	4465245
2009-07-13	2.43	2.59	2.32	2.58	6829117
2009-07-14	2.68	2.70	2.56	2.69	6163259
2009-07-15	2.79	2.92	2.79	2.90	7279140
2009-07-16	2.86	2.96	2.78	2.94	5203750
2009-07-17	2.93	3.00	2.85	2.95	5897155
2009-07-20	3.08	3.19	3.03	3.18	8474835
2009-07-21	3.20	3.20	2.99	3.09	6927385
2009-07-22	2.97	3.13	2.92	3.04	6578464
2009-07-23	3.06	3.19	3.04	3.13	8216870
2009-07-24	3.11	3.19	3.07	3.13	4780460
2009-07-27	3.18	3.24	3.11	3.16	5446871
2009-07-28	3.12	3.12	2.86	2.99	7474543
2009-07-29	2.97	3.00	2.76	2.81	8719357
2009-07-30	2.92	2.99	2.86	2.93	5916636
2009-07-31	2.94	3.15	2.93	3.15	8516402
2009-08-03	3.28	3.31	3.20	3.26	8016582
2009-08-04	3.23	3.45	3.20	3.38	7543854
2009-08-05	3.34	3.45	3.21	3.44	7153175
2009-08-06	3.49	3.50	3.26	3.32	7853639
2009-08-07	3.34	3.39	3.23	3.31	7003694
2009-08-10	3.21	3.25	3.11	3.12	6396978
2009-08-11	3.13	3.15	2.96	2.96	6424025
2009-08-12	2.97	3.11	2.94	3.02	5836862
2009-08-13	3.12	3.35	3.11	3.34	9041796
2009-08-14	3.33	3.34	3.15	3.20	6597572
2009-08-17	2.92	2.98	2.80	2.82	10279244
2009-08-18	2.90	2.95	2.86	2.93	4166820
2009-08-19	2.90	2.99	2.82	2.93	5425239
2009-08-20	2.98	3.03	2.95	2.96	3436864
2009-08-21	3.02	3.12	3.02	3.07	5919578
2009-08-24	3.11	3.15	2.98	2.98	5411986
2009-08-25	3.06	3.10	3.00	3.03	4941501
2009-08-26	3.04	3.06	2.96	3.05	4339514
2009-08-27	3.02	3.10	2.88	3.06	16810582
2009-08-28	3.15	3.15	2.97	3.05	12792320
2009-08-31	3.02	3.15	2.91	2.98	10326195
2009-09-01	2.95	3.03	2.85	2.89	8849480
2009-09-02	2.95	3.16	2.88	3.13	13822602
2009-09-03	3.23	3.40	3.14	3.36	17417116
2009-09-04	3.36	3.47	3.29	3.45	13542204
2009-09-08	3.65	3.96	3.63	3.74	25834095
2009-09-09	3.85	3.95	3.62	3.76	15658264
2009-09-10	3.78	4.21	3.70	4.20	19642558
2009-09-11	4.44	4.69	4.19	4.39	19265235
2009-09-14	4.37	4.56	4.30	4.44	15573728
2009-09-15	4.44	4.74	4.37	4.62	13377666
2009-09-16	4.91	5.04	4.81	4.98	17568989
2009-09-17	4.99	5.00	4.26	4.52	24901244
2009-09-18	4.52	4.59	4.27	4.32	18961491
2009-09-21	4.20	4.36	4.03	4.32	14601539
2009-09-22	4.60	4.64	4.48	4.53	10566881
2009-09-23	4.56	4.61	4.34	4.34	11034045
2009-09-24	4.37	4.44	4.10	4.17	12671857
2009-09-25	4.09	4.19	3.97	4.09	9477499
2009-09-28	4.11	4.32	4.11	4.18	9816353
2009-09-29	4.20	4.35	4.15	4.28	8783078
2009-09-30	4.40	4.47	4.23	4.39	10601019
2009-10-01	4.43	4.43	4.05	4.13	11132631
2009-10-02	4.00	4.29	3.95	4.06	9095011
2009-10-05	4.12	4.38	4.08	4.35	9516670
2009-10-06	4.65	4.97	4.64	4.83	19943586
2009-10-07	4.86	4.90	4.73	4.90	14479168
2009-10-08	5.02	5.10	4.90	5.02	19587089
2009-10-09	4.95	4.95	4.58	4.76	15171249
2009-10-12	4.84	4.90	4.66	4.71	13268258
2009-10-13	4.80	4.89	4.66	4.82	12491344
2009-10-14	4.94	4.98	4.83	4.91	12635510
2009-10-15	4.79	4.86	4.73	4.77	9166133
2009-10-16	4.75	4.84	4.66	4.80	7840191
2009-10-19	4.83	4.96	4.73	4.90	6833459
2009-10-20	4.92	4.93	4.68	4.74	9235248
2009-10-21	4.72	5.05	4.69	4.77	16012117
2009-10-22	4.78	4.88	4.71	4.81	8890593
2009-10-23	4.94	4.95	4.73	4.77	11241738
2009-10-26	4.76	4.85	4.28	4.33	17460397
2009-10-27	4.34	4.39	4.15	4.31	11892257
2009-10-28	4.19	4.27	3.79	3.85	19718561
2009-10-29	4.02	4.41	4.02	4.36	14243008
2009-10-30	4.30	4.34	3.86	4.11	18165559
2009-11-02	4.22	4.35	3.95	4.11	18505139
2009-11-03	4.32	4.88	4.16	4.85	29935184
2009-11-04	4.99	5.16	4.84	4.88	25650205
2009-11-05	4.95	5.05	4.90	5.01	11924559
2009-11-06	5.03	5.32	5.01	5.25	18229748
2009-11-09	5.49	5.67	5.43	5.48	17698136
2009-11-10	5.42	5.50	5.22	5.43	12949860
2009-11-11	5.62	5.66	5.41	5.52	14031348
2009-11-12	5.45	5.52	5.28	5.34	13184854
2009-11-13	5.33	5.47	5.21	5.34	12587750
2009-11-16	5.52	5.94	5.51	5.84	20701914
2009-11-17	5.77	6.16	5.71	6.15	19728793
2009-11-18	6.46	6.54	6.15	6.28	23845673
2009-11-19	6.17	6.39	5.90	6.33	18842010
2009-11-20	6.14	6.31	6.03	6.26	13204613
2009-11-23	6.70	6.77	6.37	6.44	18682946
2009-11-24	6.50	6.54	6.27	6.50	11547425
2009-11-25	6.63	6.75	6.57	6.68	12010575
2009-11-27	6.17	6.56	6.00	6.32	12775956
2009-11-30	6.29	6.62	6.25	6.61	17288385
2009-12-01	6.85	7.17	6.84	7.06	24670215
2009-12-02	7.23	7.47	7.18	7.34	26435385
2009-12-03	7.28	7.39	7.02	7.07	18394565
2009-12-04	6.90	7.00	6.50	6.83	30066585
2009-12-07	6.51	6.85	6.31	6.67	23037223
2009-12-08	6.57	6.57	6.11	6.17	25931009
2009-12-09	6.29	6.60	6.23	6.56	19282255
2009-12-10	6.63	6.74	6.50	6.63	13804668
2009-12-11	6.67	6.75	6.40	6.51	13088974
2009-12-14	6.63	6.67	6.45	6.64	9563478
2009-12-15	6.56	6.74	6.45	6.54	9567452
2009-12-16	6.70	6.84	6.65	6.72	11313361
2009-12-17	6.58	6.60	6.21	6.21	15604502
2009-12-18	6.29	6.48	6.17	6.32	24048409
2009-12-21	6.46	6.50	6.21	6.24	9510911
2009-12-22	6.27	6.32	5.96	6.21	13072075
2009-12-23	6.28	6.48	6.26	6.39	9920055
2009-12-24	6.53	6.59	6.46	6.49	3987735
2009-12-28	6.62	6.66	6.33	6.38	9084925
2009-12-29	6.38	6.43	6.26	6.29	5067680
2009-12-30	6.18	6.33	6.12	6.24	7126914
2009-12-31	6.38	6.41	6.16	6.18	5889223
2010-01-04	6.42	6.49	6.38	6.47	8426285
2010-01-05	6.58	6.65	6.44	6.52	9651702
2010-01-06	6.68	6.93	6.66	6.85	12415626
2010-01-07	6.85	6.88	6.65	6.67	10591921
2010-01-08	6.80	6.80	6.55	6.69	9796286
2010-01-11	6.90	6.99	6.59	6.63	12058216
2010-01-12	6.44	6.53	6.07	6.17	16901731
2010-01-13	6.28	6.32	6.08	6.29	9660377
2010-01-14	6.40	6.41	6.18	6.25	8836845
2010-01-15	6.20	6.28	6.06	6.16	11227092
2010-01-19	6.19	6.35	6.15	6.24	7943876
2010-01-20	6.08	6.12	5.75	5.85	17353412
2010-01-21	5.75	5.85	5.32	5.33	21333126
2010-01-22	5.25	5.54	5.12	5.21	19912300
2010-01-25	5.33	5.35	5.14	5.16	11516035
2010-01-26	4.99	5.29	4.92	5.04	12577721
2010-01-27	5.09	5.17	4.83	4.97	13973046
2010-01-28	5.05	5.14	4.75	4.90	13574764
2010-01-29	4.85	4.93	4.54	4.56	15824880
2010-02-01	4.63	5.14	4.61	5.13	19280075
2010-02-02	5.25	5.30	5.06	5.09	14687613
2010-02-03	5.14	5.31	5.08	5.11	12492584
2010-02-04	4.97	4.99	4.51	4.52	21475795
2010-02-05	4.46	4.84	4.27	4.84	23377004
2010-02-08	4.86	4.93	4.54	4.57	15318130
2010-02-09	4.78	4.94	4.69	4.89	16081406
2010-02-10	4.90	4.96	4.71	4.84	12195938
2010-02-11	4.89	5.19	4.82	5.18	13853011
2010-02-12	5.00	5.16	4.90	5.12	12657696
2010-02-16	5.34	5.52	5.30	5.51	17378210
2010-02-17	5.66	5.71	5.31	5.40	15936291
2010-02-18	5.39	5.50	5.26	5.30	12594701
2010-02-19	5.24	5.41	5.15	5.27	9962510
2010-02-22	5.32	5.41	5.24	5.30	9648058
2010-02-23	5.25	5.30	4.92	5.02	15032224
2010-02-24	5.00	5.09	4.95	4.99	10266000
2010-02-25	4.88	5.20	4.80	5.18	12197443
2010-02-26	5.20	5.25	5.10	5.20	9024784
2010-03-01	5.24	5.34	5.12	5.33	9106468
2010-03-02	5.40	5.63	5.35	5.52	12175773
2010-03-03	5.63	5.73	5.55	5.56	11076935
2010-03-04	5.50	5.56	5.34	5.48	7607875
2010-03-05	5.54	5.69	5.54	5.65	7786574
2010-03-08	5.65	5.75	5.57	5.63	6750841
2010-03-09	5.49	5.68	5.46	5.56	7814381
2010-03-10	5.65	5.70	5.42	5.50	9598781
2010-03-11	5.43	5.59	5.30	5.56	8424726
2010-03-12	5.59	5.63	5.45	5.50	6726414
2010-03-15	5.51	5.52	5.38	5.49	6198809
2010-03-16	5.63	5.76	5.60	5.76	10409242
2010-03-17	5.77	5.95	5.75	5.86	10969708
2010-03-18	5.90	5.96	5.66	5.70	10131324
2010-03-19	5.69	5.73	5.44	5.49	16374174
2010-03-22	5.30	5.48	5.22	5.42	10196163
2010-03-23	5.40	5.69	5.32	5.62	11260750
2010-03-24	5.49	5.51	5.32	5.33	10877397
2010-03-25	5.42	5.48	5.17	5.18	10481169
2010-03-26	5.33	5.37	5.20	5.33	8488626
2010-03-29	5.45	5.51	5.39	5.42	9517768
2010-03-30	5.49	5.52	5.35	5.42	7438154
2010-03-31	5.49	5.57	5.45	5.47	8456298
2010-04-01	5.60	5.74	5.58	5.74	9755365
2010-04-05	5.81	5.92	5.75	5.90	8272032
2010-04-06	5.84	5.92	5.80	5.90	6854670
2010-04-07	5.93	6.15	5.92	6.03	14246544
2010-04-08	5.99	6.09	5.87	6.02	8025741
2010-04-09	6.11	6.20	6.07	6.12	9505619
2010-04-12	6.11	6.18	5.91	5.95	10007239
2010-04-13	5.92	5.92	5.66	5.80	12893139
2010-04-14	5.85	5.90	5.77	5.85	9406929
2010-04-15	5.83	5.92	5.81	5.84	7008207
2010-04-16	5.77	5.81	5.55	5.64	13876673
2010-04-19	5.57	5.61	5.44	5.56	9128753
2010-04-20	5.63	5.75	5.63	5.68	13527447
2010-04-21	5.71	5.76	5.52	5.73	8854991
2010-04-22	5.66	5.84	5.55	5.83	8151688
2010-04-23	5.77	5.92	5.71	5.91	9526863
2010-04-26	5.92	6.00	5.86	5.89	7844797
2010-04-27	5.82	5.96	5.75	5.85	13820242
2010-04-28	5.89	6.12	5.81	6.06	15509876
2010-04-29	6.02	6.10	5.90	5.98	14093646
2010-04-30	6.07	6.13	5.95	5.97	12811970
2010-05-03	6.06	6.10	5.83	5.92	9622148
2010-05-04	5.85	5.88	5.55	5.61	15187770
2010-05-05	5.41	5.70	5.34	5.53	14984087
2010-05-06	5.54	5.74	5.32	5.64	18976366
2010-05-07	5.66	5.76	5.43	5.56	16287622
2010-05-10	5.75	5.85	5.58	5.83	11775325
2010-05-11	5.96	6.26	5.94	6.19	21057051
2010-05-12	6.36	6.47	6.27	6.33	17210028
2010-05-13	6.35	6.47	6.20	6.26	11340018
2010-05-14	6.41	6.43	5.93	6.19	15415570
2010-05-17	6.14	6.20	5.88	5.95	11366558
2010-05-18	5.90	6.02	5.82	5.90	8804969
2010-05-19	5.78	5.86	5.38	5.57	17830378
2010-05-20	5.37	5.47	5.10	5.11	18580253
2010-05-21	4.94	5.33	4.86	5.25	15149509
2010-05-24	5.38	5.46	5.16	5.16	9180681
2010-05-25	5.01	5.32	4.91	5.31	11759444
2010-05-26	5.49	5.54	5.24	5.27	13426781
2010-05-27	5.37	5.50	5.37	5.50	7401298
2010-05-28	5.49	5.51	5.35	5.38	6917535
2010-06-01	5.46	5.55	5.24	5.24	8054805
2010-06-02	5.20	5.44	5.19	5.43	9469599
2010-06-03	5.43	5.46	5.18	5.31	9077110
2010-06-04	5.13	5.25	5.00	5.02	12743447
2010-06-07	5.05	5.25	4.96	5.10	9721938
2010-06-08	5.17	5.39	5.16	5.31	12312680
2010-06-09	5.32	5.40	5.16	5.22	9187960
2010-06-10	5.23	5.32	5.18	5.27	7002318
2010-06-11	5.30	5.32	5.20	5.31	5396413
2010-06-14	5.38	5.41	5.23	5.25	5174994
2010-06-15	5.32	5.45	5.28	5.45	6429293
2010-06-16	5.43	5.51	5.38	5.44	7116820
2010-06-17	5.57	5.62	5.48	5.56	7421951
2010-06-18	5.69	5.96	5.68	5.89	13085560
2010-06-21	5.96	5.99	5.59	5.63	8481586
2010-06-22	5.66	5.74	5.52	5.52	5075133
2010-06-23	5.52	5.62	5.40	5.61	7041370
2010-06-24	5.53	5.70	5.47	5.49	6989070
2010-06-25	5.61	5.80	5.57	5.78	8588411
2010-06-28	5.75	5.87	5.61	5.62	6159753
2010-06-29	5.52	5.55	5.35	5.38	7726013
2010-06-30	5.38	5.54	5.21	5.22	7727432
2010-07-01	5.18	5.33	4.88	5.01	14808429
2010-07-02	5.03	5.10	4.88	4.92	6139796
2010-07-06	4.95	5.01	4.77	4.82	6420945
2010-07-07	4.83	5.00	4.80	4.98	6441630
2010-07-08	5.02	5.03	4.80	4.93	6077666
2010-07-09	5.00	5.11	4.97	5.07	5159792
2010-07-12	5.04	5.09	4.91	4.95	4462025
2010-07-13	5.10	5.10	4.96	4.97	5029417
2010-07-14	4.94	5.05	4.88	4.92	4531814
2010-07-15	4.98	4.99	4.82	4.91	4551832
2010-07-16	4.80	4.83	4.52	4.70	5786895
2010-07-19	4.63	4.70	4.52	4.64	5478695
2010-07-20	4.60	4.84	4.59	4.82	5352220
2010-07-21	4.88	4.95	4.66	4.70	5002215
2010-07-22	4.77	4.92	4.77	4.84	5588526
2010-07-23	4.94	4.98	4.82	4.95	7218810
2010-07-26	4.97	4.99	4.88	4.93	4683593
2010-07-27	4.92	4.92	4.69	4.72	7467811
2010-07-28	4.67	4.95	4.63	4.85	7933837
2010-07-29	4.90	4.97	4.83	4.85	5297764
2010-07-30	4.85	4.96	4.81	4.94	4282706
2010-08-02	5.02	5.10	4.91	4.99	5446852
2010-08-03	4.97	5.12	4.97	5.03	5456010
2010-08-04	5.12	5.18	5.07	5.18	9681826
2010-08-05	5.15	5.18	5.07	5.10	3813774
2010-08-06	5.11	5.23	5.06	5.12	5749300
2010-08-09	5.08	5.12	5.00	5.12	4450682
2010-08-10	5.01	5.12	4.90	5.06	5183816
2010-08-11	5.00	5.00	4.83	4.86	5493526
2010-08-12	4.89	5.02	4.89	4.97	5495554
2010-08-13	4.94	4.96	4.84	4.84	3685734
2010-08-16	4.94	4.97	4.89	4.91	3053200
2010-08-17	4.97	4.99	4.91	4.96	3371193
2010-08-18	4.92	5.06	4.89	5.06	5001605
2010-08-19	5.11	5.21	5.01	5.05	7479337
2010-08-20	4.99	4.99	4.88	4.95	4133041
2010-08-23	4.97	5.02	4.86	4.86	3613251
2010-08-24	4.77	4.96	4.75	4.80	4597013
2010-08-25	4.90	5.10	4.85	5.08	6433874
2010-08-26	5.10	5.25	5.09	5.14	6906522
2010-08-27	5.21	5.49	5.13	5.49	12807809
2010-08-30	5.53	5.56	5.37	5.45	6302740
2010-08-31	5.54	5.94	5.54	5.72	17576958
2010-09-01	5.81	5.87	5.62	5.70	8567335
2010-09-02	5.81	5.86	5.68	5.79	6366646
2010-09-03	5.72	5.85	5.65	5.85	7169693
2010-09-07	5.90	6.00	5.85	5.94	8234973
2010-09-08	6.00	6.05	5.86	5.92	7446952
2010-09-09	5.98	6.02	5.65	5.71	8366836
2010-09-10	5.70	5.86	5.68	5.80	4900448
2010-09-13	5.87	5.95	5.84	5.85	5168544
2010-09-14	5.98	6.16	5.93	6.05	11280001
2010-09-15	6.01	6.12	5.96	6.09	5418437
2010-09-16	6.14	6.23	6.08	6.18	8584415
2010-09-17	6.22	6.26	6.04	6.12	10050712
2010-09-20	6.16	6.30	6.09	6.27	9993225
2010-09-21	6.20	6.34	6.09	6.27	9751899
2010-09-22	6.39	6.44	6.22	6.34	8469453
2010-09-23	6.29	6.36	6.16	6.18	5934226
2010-09-24	6.30	6.35	6.16	6.25	7668765
2010-09-27	6.30	6.30	6.14	6.17	4633738
2010-09-28	6.16	6.37	5.89	6.37	11520408
2010-09-29	6.36	6.43	6.30	6.35	6995898
2010-09-30	6.42	6.44	6.15	6.32	8864966
2010-10-01	6.39	6.45	6.35	6.38	6612016
2010-10-04	6.34	6.34	6.20	6.25	4772985
2010-10-05	6.40	6.61	6.39	6.61	10228088
2010-10-06	6.67	6.73	6.58	6.70	8056660
2010-10-07	6.75	6.77	6.28	6.41	12511891
2010-10-08	6.43	6.70	6.43	6.69	9927934
2010-10-11	6.70	6.78	6.60	6.72	6640912
2010-10-12	6.68	6.70	6.52	6.68	8833699
2010-10-13	6.78	6.99	6.76	6.93	9705826
2010-10-14	7.00	7.19	6.92	7.06	11561769
2010-10-15	7.11	7.13	6.77	7.00	11386803
2010-10-18	6.95	7.17	6.82	7.16	7129434
2010-10-19	6.91	6.91	6.57	6.60	16048382
2010-10-20	6.61	6.86	6.61	6.81	9672616
2010-10-21	6.85	6.90	6.50	6.59	10537363
2010-10-22	6.54	6.70	6.47	6.70	6062698
2010-10-25	6.85	6.93	6.77	6.84	7607656
2010-10-26	6.77	6.94	6.63	6.90	7418269
2010-10-27	6.83	6.85	6.60	6.79	11035266
2010-10-28	6.85	6.93	6.78	6.84	7715117
2010-10-29	6.85	6.95	6.81	6.89	6050843
2010-11-01	6.94	7.05	6.81	6.91	7856356
2010-11-02	6.98	7.00	6.90	6.97	5511597
2010-11-03	6.96	7.02	6.68	6.96	11603937
2010-11-04	7.16	7.70	7.15	7.68	16310597
2010-11-05	7.69	8.20	7.65	7.93	18096272
2010-11-08	8.00	9.00	7.94	8.96	26716143
2010-11-09	9.63	9.75	8.09	8.32	50785618
2010-11-10	8.65	8.80	8.12	8.76	29137527
2010-11-11	8.86	8.92	8.56	8.92	16480634
2010-11-12	8.64	8.78	8.21	8.41	19170388
2010-11-15	8.44	8.57	8.22	8.31	10566525
2010-11-16	8.18	8.19	7.71	7.84	21038425
2010-11-17	7.89	8.24	7.87	8.12	12395299
2010-11-18	8.54	8.63	8.26	8.47	12776245
2010-11-19	8.42	8.63	8.16	8.58	12634687
2010-11-22	8.55	9.05	8.45	9.05	15012712
2010-11-23	8.93	9.07	8.76	8.95	13842942
2010-11-24	8.95	9.03	8.85	8.96	7758898
2010-11-26	8.78	8.90	8.68	8.80	4102632
2010-11-29	8.80	9.21	8.62	9.17	11552207
2010-11-30	9.22	9.75	9.18	9.59	25234217
2010-12-01	9.80	9.95	9.60	9.72	14127892
2010-12-02	9.73	9.94	9.62	9.75	14341386
2010-12-03	9.86	10.56	9.77	10.50	20705549
2010-12-06	10.80	11.05	10.63	11.01	18177747
2010-12-07	11.37	11.40	10.50	10.51	26832926
2010-12-08	10.36	10.38	9.90	10.23	21786702
2010-12-09	10.42	10.61	10.26	10.44	13813548
2010-12-10	10.34	10.73	10.12	10.68	12227992
2010-12-13	11.07	11.27	10.90	11.00	15485624
2010-12-14	11.05	11.30	10.88	11.03	14816156
2010-12-15	10.82	11.04	10.73	10.73	12935867
2010-12-16	10.72	10.72	10.27	10.57	14957350
2010-12-17	10.60	10.79	10.50	10.60	14995668
2010-12-20	10.72	10.90	10.52	10.83	9184159
2010-12-21	10.89	11.03	10.72	10.93	8363584
2010-12-22	11.00	11.04	10.74	10.74	9071740
2010-12-23	10.62	10.93	10.51	10.77	8481115
2010-12-27	10.87	10.88	10.59	10.66	6668243
2010-12-28	10.98	11.34	10.86	11.24	17312773
2010-12-29	11.38	11.52	11.30	11.34	9550079
2010-12-30	11.37	11.44	11.07	11.13	7603673
2010-12-31	11.22	11.42	11.12	11.26	5593046
2011-01-03	11.42	11.56	11.16	11.24	13805777
2011-01-04	11.03	11.08	10.12	10.48	22754666
2011-01-05	10.16	10.49	9.88	10.43	16446225
2011-01-06	10.39	10.42	9.90	9.92	13638562
2011-01-07	9.72	10.25	9.70	10.02	13492880
2011-01-10	10.07	10.17	9.90	10.08	8543075
2011-01-11	10.30	10.45	10.21	10.35	9462668
2011-01-12	10.40	10.44	10.16	10.31	8017431
2011-01-13	10.34	10.38	9.67	9.75	12564631
2011-01-14	9.53	9.70	9.45	9.58	10794866
2011-01-18	9.71	9.88	9.68	9.76	8338623
2011-01-19	9.98	10.04	9.47	9.50	9131446
2011-01-20	9.11	9.12	8.70	8.95	19458511
2011-01-21	8.91	9.00	8.63	8.64	13320148
2011-01-24	8.58	8.83	8.43	8.53	12849929
2011-01-25	8.38	8.46	8.19	8.41	16548416
2011-01-26	8.43	9.08	8.41	9.07	15718705
2011-01-27	9.06	9.10	8.56	8.60	15154634
2011-01-28	8.56	9.30	8.50	9.09	20103524
2011-01-31	9.00	9.20	8.84	9.00	12755557
2011-02-01	9.15	9.38	9.01	9.35	10426041
2011-02-02	9.36	9.39	9.10	9.22	8202606
2011-02-03	9.30	9.90	9.09	9.84	13365036
2011-02-04	9.92	10.05	9.61	9.67	13456932
2011-02-07	9.79	9.96	9.63	9.65	10025150
2011-02-08	9.86	9.94	9.74	9.82	9443017
2011-02-09	9.85	9.92	9.41	9.45	11605049
2011-02-10	9.27	9.62	9.10	9.57	9880285
2011-02-11	9.66	9.76	9.42	9.54	7922821
2011-02-14	9.63	9.93	9.63	9.83	8057182
2011-02-15	10.08	10.24	10.03	10.15	10617921
2011-02-16	10.05	10.10	9.71	9.99	12756135
2011-02-17	10.12	10.30	9.98	10.27	9573033
2011-02-18	10.38	10.76	10.32	10.58	17620959
2011-02-22	11.04	11.08	10.36	10.40	15907816
2011-02-23	10.41	10.76	10.35	10.55	12031569
2011-02-24	10.58	10.58	10.04	10.09	12076364
2011-02-25	10.17	10.82	10.17	10.79	12276170
2011-02-28	11.01	11.08	9.74	10.15	26485127
2011-03-01	10.34	10.51	10.17	10.28	16096185
2011-03-02	10.36	10.42	10.07	10.24	10484674
2011-03-03	10.03	10.08	9.78	9.95	12644124
2011-03-04	10.03	10.30	10.01	10.12	11026829
2011-03-07	10.26	10.32	9.42	9.53	17204413
2011-03-08	9.46	9.58	9.02	9.49	12752584
2011-03-09	9.48	9.58	9.15	9.21	8887556
2011-03-10	9.00	9.00	8.65	8.74	14191331
2011-03-11	8.54	9.19	8.42	9.00	10199214
2011-03-14	8.94	8.94	8.40	8.57	13635247
2011-03-15	7.93	8.60	7.81	8.51	16753506
2011-03-16	8.61	8.62	8.03	8.15	17580891
2011-03-17	8.25	8.41	8.08	8.08	12869180
2011-03-18	8.25	8.47	8.04	8.34	21484039
2011-03-21	8.61	8.71	8.41	8.70	8590930
2011-03-22	8.70	8.84	8.52	8.71	7830217
2011-03-23	8.80	9.35	8.71	9.26	14921383
2011-03-24	9.41	9.53	9.10	9.12	17177377
2011-03-25	9.18	9.29	8.90	8.98	9922542
2011-03-28	8.78	9.07	8.75	8.81	6648782
2011-03-29	8.73	9.05	8.66	8.87	6178592
2011-03-30	9.03	9.09	8.76	9.05	9538547
2011-03-31	9.21	9.27	9.06	9.08	6757821
2011-04-01	8.94	9.11	8.89	9.00	6280912
2011-04-04	9.17	9.28	9.08	9.13	6106245
2011-04-05	9.07	9.55	9.04	9.53	9702845
2011-04-06	9.70	9.78	9.41	9.51	11307626
2011-04-07	9.49	9.73	9.40	9.55	8233113
2011-04-08	9.80	9.95	9.66	9.76	11682869
2011-04-11	9.81	9.88	9.00	9.13	12934146
2011-04-12	9.14	9.27	8.89	8.98	10947286
2011-04-13	9.17	9.29	9.00	9.19	9350956
2011-04-14	9.23	9.60	9.19	9.53	12242884
2011-04-15	9.65	9.69	9.47	9.61	12133921
2011-04-18	9.08	9.30	8.71	8.86	19112499
2011-04-19	8.93	9.03	8.74	9.01	9708121
2011-04-20	9.19	9.33	9.10	9.22	9013271
2011-04-21	9.37	9.47	9.25	9.46	8333371
2011-04-25	9.63	9.65	9.26	9.28	10413318
2011-04-26	9.16	9.20	8.97	9.13	11186854
2011-04-27	9.18	9.53	8.90	9.49	13223151
2011-04-28	9.52	9.62	9.23	9.32	10811431
2011-04-29	9.30	9.46	9.24	9.41	9373789
2011-05-02	9.18	9.41	8.82	8.87	11276014
2011-05-03	8.80	8.85	8.17	8.42	21241985
2011-05-04	8.34	8.51	8.06	8.31	16200865
2011-05-05	8.21	8.28	7.85	7.98	17507524
2011-05-06	8.19	8.40	8.00	8.09	11827158
2011-05-09	8.45	8.65	8.23	8.65	11313032
2011-05-10	8.68	8.82	8.58	8.60	11275004
2011-05-11	8.50	8.53	8.06	8.24	11093974
2011-05-12	8.03	8.34	7.88	8.14	15668670
2011-05-13	8.21	8.33	7.93	8.13	9715449
2011-05-16	8.05	8.35	7.96	8.01	9250530
2011-05-17	7.98	8.10	7.82	8.08	11538784
2011-05-18	8.19	8.29	8.09	8.14	10325478
2011-05-19	8.18	8.19	8.00	8.05	9784305
2011-05-20	8.03	8.16	7.89	8.03	13339664
2011-05-23	7.97	8.13	7.89	7.98	6859907
2011-05-24	8.10	8.29	8.04	8.18	8647150
2011-05-25	8.28	8.48	8.21	8.41	7531907
2011-05-26	8.40	8.43	8.20	8.39	7999448
2011-05-27	8.44	8.61	8.39	8.50	5032165
2011-05-31	8.62	8.64	8.31	8.49	6001830
2011-06-01	8.46	8.46	8.12	8.14	7245860
2011-06-02	8.16	8.31	7.85	8.03	7631935
2011-06-03	7.97	8.05	7.88	7.90	9267273
2011-06-06	7.97	7.99	7.67	7.67	10630555
2011-06-07	7.70	7.87	7.61	7.73	7142265
2011-06-08	7.68	7.78	7.27	7.37	12165851
2011-06-09	7.43	7.64	7.28	7.53	6072231
2011-06-10	7.41	7.49	7.26	7.38	7165600
2011-06-13	7.30	7.42	7.13	7.21	7891010
2011-06-14	7.23	7.48	7.15	7.42	6927343
2011-06-15	7.35	7.42	7.07	7.15	8917279
2011-06-16	7.11	7.24	6.87	7.01	9514621
2011-06-17	7.05	7.24	6.96	6.99	11611860
2011-06-20	6.96	7.14	6.94	7.06	5342908
2011-06-21	7.14	7.43	7.13	7.42	6758110
2011-06-22	7.42	7.65	7.39	7.39	7700632
2011-06-23	7.24	7.49	7.04	7.49	9223921
2011-06-24	7.48	7.55	7.27	7.29	10958708
2011-06-27	7.25	7.31	7.10	7.25	4483228
2011-06-28	7.30	7.47	7.26	7.44	5036557
2011-06-29	7.49	7.74	7.43	7.61	5516638
2011-06-30	7.65	7.79	7.55	7.69	4838791
2011-07-01	7.60	7.72	7.50	7.69	5120626
2011-07-05	7.86	8.00	7.83	7.84	5999474
2011-07-06	7.83	8.10	7.78	7.96	6948849
2011-07-07	8.06	8.28	8.04	8.06	8494880
2011-07-08	8.07	8.17	7.93	8.00	5126600
2011-07-11	8.01	8.04	7.48	7.72	8783612
2011-07-12	7.63	7.94	7.58	7.78	7225657
2011-07-13	7.95	8.49	7.91	8.35	13810468
2011-07-14	8.50	8.55	8.06	8.17	9250284
2011-07-15	8.20	8.28	8.02	8.19	7381581
2011-07-18	8.40	8.47	8.32	8.45	8316177
2011-07-19	8.45	8.50	8.26	8.34	8811867
2011-07-20	8.22	8.36	8.08	8.31	8116411
2011-07-21	8.31	8.35	8.11	8.18	5796208
2011-07-22	8.32	8.46	8.26	8.34	5244338
2011-07-25	8.43	8.65	8.37	8.41	8199408
2011-07-26	8.51	8.57	8.28	8.31	5077067
2011-07-27	8.35	8.45	8.05	8.07	7443258
2011-07-28	7.96	7.99	7.79	7.90	6362662
2011-07-29	7.88	7.92	7.65	7.77	5822809
2011-08-01	7.82	8.00	7.77	7.90	6608668
2011-08-02	8.04	8.29	7.97	8.06	7190359
2011-08-03	8.15	8.38	8.13	8.27	9068277
2011-08-04	8.32	8.38	7.27	7.42	14203107
2011-08-05	7.54	7.67	6.91	7.16	9826903
2011-08-08	7.07	7.24	6.62	6.66	16780565
2011-08-09	6.64	7.27	6.50	7.27	15637564
2011-08-10	7.12	7.47	6.88	7.14	14598152
2011-08-11	7.13	7.47	6.91	7.41	10871346
2011-08-12	7.35	7.38	7.05	7.23	9300311
2011-08-15	7.31	7.57	7.21	7.49	7541876
2011-08-16	7.45	7.51	7.07	7.12	11890740
2011-08-17	7.16	7.33	7.08	7.11	6776192
2011-08-18	7.22	7.32	6.97	7.03	9117559
2011-08-19	7.16	7.43	7.07	7.10	7925099
2011-08-22	7.22	7.62	7.22	7.58	10840378
2011-08-23	7.55	7.56	7.21	7.37	10013328
2011-08-24	7.30	7.35	7.08	7.34	6911179
2011-08-25	7.27	7.45	7.21	7.35	7033751
2011-08-26	7.32	7.70	7.18	7.68	7022263
2011-08-29	7.70	7.75	7.46	7.73	5667834
2011-08-30	7.79	7.97	7.69	7.79	8237738
2011-08-31	7.84	7.89	7.54	7.67	7456552
2011-09-01	7.62	7.75	7.51	7.57	5730787
2011-09-02	7.72	8.02	7.71	7.86	7679424
2011-09-06	7.80	8.07	7.74	7.96	10337914
2011-09-07	7.72	7.88	7.60	7.85	7608882
2011-09-08	8.01	8.10	7.93	7.97	6658470
2011-09-09	7.94	8.09	7.65	7.77	7809352
2011-09-12	7.67	7.92	7.42	7.65	7707882
2011-09-13	7.77	7.77	7.49	7.56	6983748
2011-09-14	7.59	7.59	7.31	7.45	6771897
2011-09-15	7.44	7.46	7.05	7.23	7720099
2011-09-16	7.26	7.31	7.15	7.22	9183358
2011-09-19	7.13	7.19	6.95	7.02	7623512
2011-09-20	7.02	7.36	7.02	7.07	9113865
2011-09-21	7.11	7.39	7.01	7.02	9783472
2011-09-22	6.69	6.71	6.06	6.09	16368151
2011-09-23	5.82	5.93	5.57	5.69	13659812
2011-09-26	5.56	5.90	5.50	5.90	15458608
2011-09-27	6.15	6.24	5.82	5.87	13549056
2011-09-28	6.02	6.06	5.41	5.43	11011518
2011-09-29	5.58	5.68	5.33	5.48	11485977
2011-09-30	5.38	5.63	5.32	5.36	8853203
2011-10-03	5.41	5.54	5.16	5.16	10306693
2011-10-04	5.06	5.23	4.82	5.20	13458504
2011-10-05	5.14	5.48	5.07	5.46	8308239
2011-10-06	5.48	5.72	5.45	5.70	9431949
2011-10-07	5.74	5.79	5.33	5.42	7955106
2011-10-10	5.63	5.69	5.53	5.66	4580293
2011-10-11	5.62	5.84	5.55	5.80	5417900
2011-10-12	5.84	6.04	5.83	5.94	7037200
2011-10-13	5.86	5.89	5.59	5.77	6473632
2011-10-14	5.90	5.99	5.77	5.99	5487133
2011-10-17	5.94	5.95	5.60	5.60	6417664
2011-10-18	5.51	5.79	5.31	5.77	8392465
2011-10-19	5.69	5.72	5.30	5.31	7588501
2011-10-20	5.27	5.45	5.15	5.35	6919838
2011-10-21	5.50	5.55	5.41	5.53	5628813
2011-10-24	5.57	5.77	5.55	5.76	6016853
2011-10-25	5.76	5.84	5.52	5.69	8648235
2011-10-26	5.81	5.95	5.63	5.86	9525963
2011-10-27	5.99	6.44	5.98	6.27	13217945
2011-10-28	6.33	6.64	6.27	6.53	9710507
2011-10-31	6.33	6.42	6.21	6.27	7371864
2011-11-01	5.86	6.22	5.70	6.06	10820619
2011-11-02	6.17	6.34	6.02	6.16	8047863
2011-11-03	6.45	6.59	6.25	6.58	11341275
2011-11-04	6.55	6.59	6.32	6.53	6157030
2011-11-07	6.66	6.83	6.64	6.74	8921799
2011-11-08	6.90	7.00	6.75	6.88	10043331
2011-11-09	6.68	6.78	6.34	6.36	9536365
2011-11-10	6.45	6.50	6.15	6.32	7007140
2011-11-11	6.40	6.71	6.37	6.70	6166990
2011-11-14	6.67	6.72	6.48	6.55	4204247
2011-11-15	6.52	6.63	6.40	6.57	5590767
2011-11-16	6.48	6.59	6.36	6.37	4927274
2011-11-17	6.33	6.42	5.98	6.02	7931718
2011-11-18	6.12	6.16	5.93	5.97	5559600
2011-11-21	5.82	5.83	5.51	5.67	7628758
2011-11-22	5.74	5.86	5.57	5.70	5371239
2011-11-23	5.64	5.64	5.32	5.37	6871570
2011-11-25	5.34	5.52	5.30	5.30	3115921
2011-11-28	5.58	5.70	5.48	5.57	6537555
2011-11-29	5.58	5.69	5.53	5.59	4515259
2011-11-30	5.84	6.19	5.81	6.19	8898536
2011-12-01	6.18	6.27	6.05	6.23	6405513
2011-12-02	6.32	6.39	5.95	5.97	7477641
2011-12-05	6.05	6.18	5.88	5.98	7151066
2011-12-06	5.95	6.61	5.93	6.53	16029133
2011-12-07	6.59	6.60	6.42	6.57	6994721
2011-12-08	6.50	6.55	6.30	6.36	8412536
2011-12-09	6.52	6.53	6.36	6.45	8228430
2011-12-12	6.18	6.32	6.06	6.27	8535289
2011-12-13	6.27	6.50	6.03	6.09	9415544
2011-12-14	5.94	5.95	5.54	5.73	11590653
2011-12-15	5.60	5.64	5.35	5.41	11293216
2011-12-16	5.51	5.61	5.38	5.51	10245925
2011-12-19	5.50	5.51	5.22	5.23	5984765
2011-12-20	5.39	5.67	5.37	5.65	7227756
2011-12-21	5.53	5.74	5.51	5.64	4121794
2011-12-22	5.56	5.62	5.40	5.53	5517070
2011-12-23	5.53	5.56	5.45	5.47	3320254
2011-12-27	5.43	5.47	5.40	5.40	2564407
2011-12-28	5.39	5.39	5.03	5.03	7190440
2011-12-29	4.99	5.24	4.89	5.23	6718463
2011-12-30	5.26	5.34	5.16	5.23	4799826
2012-01-03	5.43	5.77	5.43	5.76	7849835
2012-01-04	5.72	5.97	5.70	5.79	9810374
2012-01-05	5.76	5.88	5.58	5.75	4912934
2012-01-06	5.82	5.85	5.63	5.65	4869801
2012-01-09	5.68	5.77	5.62	5.67	3516141
2012-01-10	5.90	5.99	5.82	5.84	5448024
2012-01-11	5.04	5.07	4.25	4.61	53676573
2012-01-12	4.76	4.88	4.65	4.80	16040837
2012-01-13	4.74	4.74	4.61	4.72	8556661
2012-01-17	4.88	4.94	4.75	4.78	6819202
2012-01-18	4.80	4.85	4.68	4.83	5526245
2012-01-19	4.78	4.85	4.70	4.73	4437546
2012-01-20	4.74	4.85	4.72	4.78	3991848
2012-01-23	4.79	4.86	4.77	4.85	4560075
2012-01-24	4.80	4.81	4.73	4.77	3599415
2012-01-25	4.74	5.04	4.72	5.03	8175686
2012-01-26	5.09	5.19	4.92	4.96	7751827
2012-01-27	4.97	5.32	4.93	5.32	7428609
2012-01-30	5.15	5.36	5.10	5.30	5439321
2012-01-31	5.46	5.52	5.17	5.26	6279282
2012-02-01	5.38	5.40	5.26	5.34	4871015
2012-02-02	5.41	5.45	5.20	5.34	5413432
2012-02-03	5.32	5.44	5.17	5.40	6677073
2012-02-06	5.28	5.43	5.22	5.36	3699991
2012-02-07	5.31	5.38	5.25	5.28	4468429
2012-02-08	5.35	5.40	5.20	5.21	4201828
2012-02-09	5.32	5.36	5.15	5.16	4235085
2012-02-10	5.09	5.13	5.01	5.09	5073001
2012-02-13	5.15	5.17	5.01	5.02	3736320
2012-02-14	5.01	5.07	4.87	4.95	4874231
2012-02-15	5.00	5.05	4.85	4.88	4075396
2012-02-16	4.80	5.09	4.80	5.09	4497598
2012-02-17	5.18	5.21	5.02	5.02	4561446
2012-02-21	5.23	5.70	5.16	5.48	14636145
2012-02-22	5.42	5.57	5.35	5.43	8834821
2012-02-23	5.48	5.54	5.34	5.46	8112356
2012-02-24	5.46	5.50	5.36	5.43	5726745
2012-02-27	5.46	5.46	5.21	5.24	7759920
2012-02-28	5.31	5.39	5.24	5.38	6962641
2012-02-29	5.45	5.54	5.05	5.08	10357053
2012-03-01	5.14	5.17	5.05	5.05	5920059
2012-03-02	5.03	5.08	4.91	4.96	6053543
2012-03-05	4.99	5.03	4.81	4.85	6310663
2012-03-06	4.76	4.80	4.65	4.72	8071599
2012-03-07	4.75	4.80	4.67	4.71	5319179
2012-03-08	4.76	4.90	4.71	4.80	6669515
2012-03-09	4.78	4.99	4.74	4.95	5211581
2012-03-12	4.99	5.03	4.76	4.77	5595414
2012-03-13	4.80	4.92	4.77	4.87	4587376
2012-03-14	4.81	4.84	4.61	4.62	9542024
2012-03-15	4.65	4.68	4.52	4.55	8476685
2012-03-16	4.57	4.65	4.53	4.53	14112267
2012-03-19	4.56	4.70	4.54	4.65	6010673
2012-03-20	4.59	4.63	4.51	4.60	5704384
2012-03-21	4.63	4.72	4.55	4.57	5063600
2012-03-22	4.53	4.55	4.36	4.45	6339477
2012-03-23	4.47	4.65	4.47	4.61	6619118
2012-03-26	4.73	4.74	4.61	4.69	5228124
2012-03-27	4.70	4.72	4.62	4.62	3728942
2012-03-28	4.59	4.59	4.46	4.54	4335629
2012-03-29	4.52	4.56	4.42	4.56	5253026
2012-03-30	4.60	4.64	4.49	4.62	4910086
2012-04-02	4.62	4.78	4.60	4.73	4678550
2012-04-03	4.69	4.72	4.47	4.52	5757814
2012-04-04	4.44	4.49	4.35	4.38	6504624
2012-04-05	4.39	4.44	4.26	4.28	7563379
2012-04-09	4.22	4.32	4.14	4.14	5680338
2012-04-10	4.21	4.33	4.09	4.32	6535155
2012-04-11	4.34	4.36	4.18	4.18	4110254
2012-04-12	4.20	4.41	4.19	4.37	6984060
2012-04-13	4.34	4.37	4.20	4.20	3612684
2012-04-16	4.21	4.31	4.11	4.16	3648335
2012-04-17	4.21	4.28	4.16	4.21	3674004
2012-04-18	4.19	4.22	4.12	4.13	3309562
2012-04-19	4.15	4.19	4.09	4.11	3764522
2012-04-20	4.16	4.23	4.08	4.09	3683313
2012-04-23	4.05	4.05	3.94	3.98	5010478
2012-04-24	4.04	4.08	4.00	4.02	2972152
2012-04-25	4.05	4.19	4.03	4.15	3971494
2012-04-26	4.16	4.27	4.15	4.27	3201561
2012-04-27	4.30	4.35	4.22	4.27	3313917
2012-04-30	4.23	4.30	4.13	4.28	4705028
2012-05-01	4.27	4.42	4.24	4.32	3715735
2012-05-02	4.27	4.28	4.12	4.13	3598012
2012-05-03	4.11	4.12	3.98	4.02	4225680
2012-05-04	4.01	4.08	3.95	3.96	4069606
2012-05-07	3.96	4.02	3.87	3.88	4586500
2012-05-08	3.90	4.10	3.78	4.10	7298723
2012-05-09	4.03	4.18	3.91	4.02	6662722
2012-05-10	4.10	4.20	4.07	4.16	5137672
2012-05-11	4.11	4.17	4.07	4.11	3088170
2012-05-14	4.00	4.09	3.91	3.91	3999052
2012-05-15	3.95	3.99	3.70	3.74	5808825
2012-05-16	3.77	3.92	3.70	3.74	5245664
2012-05-17	3.83	3.99	3.80	3.89	6331097
2012-05-18	3.97	4.04	3.83	3.87	4744917
2012-05-21	3.88	4.12	3.85	4.12	4282643
2012-05-22	4.09	4.24	4.03	4.06	5774892
2012-05-23	4.00	4.31	3.96	4.31	6252069
2012-05-24	4.40	4.68	4.32	4.50	11865236
2012-05-25	4.48	4.58	4.42	4.50	4253026
2012-05-29	4.55	4.59	4.40	4.54	4718488
2012-05-30	4.48	4.52	4.33	4.35	5626923
2012-05-31	4.41	4.41	4.21	4.25	5875231
2012-06-01	4.29	4.48	4.26	4.39	6307274
2012-06-04	4.43	4.49	4.29	4.49	4540871
2012-06-05	4.50	4.55	4.43	4.51	4685941
2012-06-06	4.63	4.69	4.50	4.66	5727262
2012-06-07	4.69	4.73	4.45	4.50	6163999
2012-06-08	4.47	4.63	4.44	4.58	4628183
2012-06-11	4.71	4.73	4.53	4.53	5383071
2012-06-12	4.58	4.73	4.53	4.73	5249497
2012-06-13	4.73	4.80	4.68	4.69	4638135
2012-06-14	4.69	4.78	4.60	4.78	4492694
2012-06-15	4.77	4.80	4.67	4.71	10212183
2012-06-18	4.67	4.87	4.61	4.82	4877108
2012-06-19	4.85	4.91	4.77	4.85	4901260
2012-06-20	4.80	4.96	4.73	4.86	6443625
2012-06-21	4.75	4.76	4.50	4.51	6287979
2012-06-22	4.53	4.55	4.37	4.52	13276498
2012-06-25	4.43	4.69	4.40	4.64	4541079
2012-06-26	4.60	4.71	4.46	4.47	4743345
2012-06-27	4.47	4.65	4.47	4.63	4539996
2012-06-28	4.58	4.64	4.46	4.56	4765569
2012-06-29	4.72	4.83	4.67	4.75	5033043
2012-07-02	4.74	4.84	4.72	4.79	3576224
2012-07-03	4.85	4.96	4.82	4.94	3334210
2012-07-05	4.91	4.91	4.79	4.79	3804621
2012-07-06	4.73	4.80	4.64	4.65	3103729
2012-07-09	4.64	4.68	4.56	4.56	2751260
2012-07-10	4.61	4.68	4.28	4.31	6581704
2012-07-11	4.34	4.34	4.20	4.26	4808764
2012-07-12	4.17	4.41	4.14	4.35	5660147
2012-07-13	4.40	4.41	4.28	4.35	4173336
2012-07-16	4.35	4.40	4.31	4.33	2084680
2012-07-17	4.35	4.39	4.20	4.36	2493980
2012-07-18	4.30	4.39	4.26	4.32	2116990
2012-07-19	4.36	4.42	4.33	4.37	1895356
2012-07-20	4.32	4.43	4.28	4.39	2686437
2012-07-23	4.29	4.30	4.20	4.21	2448107
2012-07-24	4.24	4.34	4.20	4.25	4564462
2012-07-25	4.34	4.51	4.32	4.45	3712552
2012-07-26	4.52	4.61	4.48	4.56	4222264
2012-07-27	4.59	4.68	4.51	4.66	4567403
2012-07-30	4.68	4.71	4.60	4.63	2222396
2012-07-31	4.63	4.68	4.46	4.50	4044382
2012-08-01	4.42	4.56	4.31	4.40	4451977
2012-08-02	4.38	4.56	4.37	4.40	3835093
2012-08-03	4.45	4.63	4.43	4.55	3992953
2012-08-06	4.56	4.84	4.56	4.70	4884461
2012-08-07	4.79	4.79	4.56	4.64	5299149
2012-08-08	4.64	4.74	4.56	4.63	4694598
2012-08-09	4.64	4.79	4.53	4.73	4133523
2012-08-10	4.70	4.75	4.65	4.71	3141744
2012-08-13	4.70	4.75	4.60	4.62	3321292
2012-08-14	4.59	4.67	4.56	4.58	2880031
2012-08-15	4.59	4.63	4.55	4.61	1989299
2012-08-16	4.61	4.90	4.60	4.90	5888656
2012-08-17	4.90	4.95	4.86	4.90	3363018
2012-08-20	4.89	5.01	4.85	4.98	3869543
2012-08-21	5.12	5.32	5.11	5.13	9392614
2012-08-22	5.14	5.29	5.06	5.26	4525430
2012-08-23	5.33	5.44	5.29	5.39	9495283
2012-08-24	5.38	5.44	5.32	5.37	4362714
2012-08-27	5.38	5.41	5.22	5.26	4211169
2012-08-28	5.24	5.38	5.22	5.29	2704948
2012-08-29	5.29	5.31	5.22	5.22	3110428
2012-08-30	5.19	5.24	5.15	5.16	2255981
2012-08-31	5.21	5.43	5.14	5.41	5116530
2012-09-04	5.46	5.50	5.36	5.48	4867953
2012-09-05	5.50	5.50	5.40	5.44	3130257
2012-09-06	5.54	5.57	5.48	5.53	4219124
2012-09-07	5.66	5.85	5.64	5.82	6748991
2012-09-10	5.72	5.87	5.65	5.68	4423653
2012-09-11	5.72	5.81	5.69	5.73	3884390
2012-09-12	5.80	5.83	5.59	5.81	5233789
2012-09-13	5.78	6.26	5.70	6.24	11579032
2012-09-14	6.24	6.48	6.22	6.36	8940878
2012-09-17	6.35	6.45	6.30	6.37	5273415
2012-09-18	6.45	6.61	6.34	6.59	5945800
2012-09-19	6.63	6.67	6.50	6.61	5540017
2012-09-20	6.54	6.75	6.44	6.75	6889037
2012-09-21	6.83	6.94	6.71	6.83	16208934
2012-09-24	6.63	6.78	6.55	6.67	7206138
2012-09-25	6.72	6.84	6.43	6.46	7678518
2012-09-26	6.28	6.49	6.01	6.45	8907332
2012-09-27	6.53	6.84	6.50	6.84	6167947
2012-09-28	6.78	6.90	6.55	6.55	8014325
2012-10-01	6.69	6.79	6.53	6.67	7956331
2012-10-02	6.65	6.73	6.52	6.62	6756785
2012-10-03	6.65	6.66	6.42	6.47	4143233
2012-10-04	6.60	6.74	6.53	6.72	5177775
2012-10-05	6.72	6.81	6.51	6.60	4484387
2012-10-08	6.45	6.61	6.42	6.55	3657949
2012-10-09	6.56	6.60	6.39	6.45	4596880
2012-10-10	6.41	6.56	6.35	6.46	4763593
2012-10-11	6.52	6.78	6.51	6.64	5569625
2012-10-12	6.60	6.62	6.40	6.44	4017371
2012-10-15	6.36	6.44	6.28	6.43	4754485
2012-10-16	6.52	6.62	6.49	6.61	4139393
2012-10-17	6.64	6.80	6.54	6.62	4650496
2012-10-18	6.56	6.66	6.47	6.49	5181165
2012-10-19	6.45	6.58	6.35	6.51	6486584
2012-10-22	6.54	6.67	6.50	6.67	6531301
2012-10-23	6.50	6.60	6.48	6.49	6124787
2012-10-24	6.53	6.55	6.28	6.28	5789444
2012-10-25	6.40	6.55	6.40	6.52	4701390
2012-10-26	6.54	6.64	6.43	6.47	4000851
2012-10-31	6.56	6.63	6.48	6.58	4651704
2012-11-01	6.65	6.70	6.61	6.63	4644531
2012-11-02	6.62	6.65	6.31	6.35	6014492
2012-11-05	6.35	6.40	6.27	6.33	4124180
2012-11-06	6.33	6.39	5.72	5.92	12958892
2012-11-07	5.95	6.00	5.81	5.94	7215121
2012-11-08	5.94	6.17	5.88	6.09	5352758
2012-11-09	6.08	6.19	6.04	6.04	3662254
2012-11-12	6.04	6.05	5.88	5.88	2379774
2012-11-13	5.76	5.90	5.73	5.81	3230569
2012-11-14	5.82	5.83	5.53	5.54	5059281
2012-11-15	5.50	5.51	5.32	5.37	5960752
2012-11-16	5.30	5.54	5.25	5.49	4539364
2012-11-19	5.65	5.83	5.60	5.77	4317545
2012-11-20	5.76	5.76	5.62	5.67	3118397
2012-11-21	5.67	5.74	5.60	5.73	2293099
2012-11-23	5.74	5.94	5.68	5.90	2314496
2012-11-26	5.90	5.90	5.78	5.85	2336403
2012-11-27	5.82	5.89	5.77	5.78	2945539
2012-11-28	5.61	5.87	5.61	5.84	3069489
2012-11-29	5.83	5.87	5.72	5.82	2734093
2012-11-30	5.81	5.89	5.73	5.80	2991502
2012-12-03	5.82	5.85	5.61	5.64	3057578
2012-12-04	5.58	5.71	5.41	5.67	3390499
2012-12-05	5.68	5.70	5.56	5.59	3286768
2012-12-06	5.53	5.70	5.53	5.60	2966687
2012-12-07	5.64	5.72	5.62	5.68	3426304
2012-12-10	5.71	5.75	5.69	5.72	2469199
2012-12-11	5.75	5.82	5.68	5.75	3225778
2012-12-12	5.78	5.84	5.70	5.79	6328507
2012-12-13	5.67	5.72	5.53	5.57	4525105
2012-12-14	5.56	5.75	5.56	5.73	3105868
2012-12-17	5.74	5.83	5.65	5.82	3236783
2012-12-18	5.83	5.89	5.67	5.71	3681638
2012-12-19	5.62	5.70	5.58	5.61	3089712
2012-12-20	5.54	5.67	5.51	5.63	3738624
2012-12-21	5.60	5.68	5.56	5.66	8647292
2012-12-24	5.71	5.72	5.62	5.69	1335306
2012-12-26	5.72	5.76	5.66	5.71	1662942
2012-12-27	5.71	5.85	5.69	5.76	4021641
2012-12-28	5.76	5.81	5.62	5.63	2720028
2012-12-31	5.60	5.87	5.55	5.83	4586808
2013-01-02	5.98	6.13	5.98	6.11	4645146
2013-01-03	6.07	6.15	5.86	5.87	3600005
2013-01-04	5.85	5.93	5.70	5.78	6693525
2013-01-07	5.72	5.74	5.62	5.63	2922983
2013-01-08	5.68	5.68	5.53	5.63	3120294
2013-01-09	5.65	5.70	5.58	5.69	2384079
2013-01-10	5.74	5.90	5.73	5.87	3603874
2013-01-11	5.83	5.88	5.77	5.87	2473483
2013-01-14	5.94	6.03	5.88	5.90	2775755
2013-01-15	5.75	5.84	5.68	5.79	3883358
2013-01-16	5.74	5.76	5.67	5.72	1812487
2013-01-17	5.68	5.79	5.61	5.69	3102919
2013-01-18	5.76	5.81	5.70	5.74	2423790
2013-01-22	5.75	5.82	5.66	5.79	2995811
2013-01-23	5.77	5.80	5.67	5.68	3083165
2013-01-24	5.64	5.69	5.44	5.45	3775657
2013-01-25	5.44	5.44	5.30	5.31	3650085
2013-01-28	5.29	5.32	5.14	5.20	3361319
2013-01-29	5.25	5.39	5.25	5.36	3373144
2013-01-30	5.47	5.54	5.25	5.29	6338155
2013-01-31	5.27	5.36	5.19	5.25	4125387
2013-02-01	5.34	5.47	5.28	5.41	3574339
2013-02-04	5.36	5.44	5.34	5.35	2083261
2013-02-05	5.40	5.44	5.36	5.43	2184406
2013-02-06	5.42	5.54	5.40	5.51	2681538
2013-02-07	5.48	5.53	5.40	5.51	2127117
2013-02-08	5.52	5.59	5.50	5.51	1578391
2013-02-11	5.45	5.47	5.39	5.44	1894923
2013-02-12	5.41	5.50	5.38	5.45	1922820
2013-02-13	5.46	5.49	5.36	5.38	2729998
2013-02-14	5.42	5.48	5.39	5.44	1436656
2013-02-15	5.41	5.41	5.22	5.27	3798292
2013-02-19	5.26	5.28	5.11	5.14	3873977
2013-02-20	5.04	5.06	4.72	4.74	7428900
2013-02-21	4.74	4.99	4.73	4.90	4466960
2013-02-22	4.93	4.95	4.77	4.87	3462095
2013-02-25	4.93	5.03	4.90	4.91	3495335
2013-02-26	4.92	4.99	4.83	4.93	3036169
2013-02-27	4.93	4.95	4.79	4.82	3092495
2013-02-28	4.80	4.81	4.62	4.64	4753100
2013-03-01	4.65	4.70	4.57	4.64	2976154
2013-03-04	4.21	4.39	4.00	4.07	16932757
2013-03-05	4.14	4.15	3.99	4.01	11227052
2013-03-06	4.05	4.22	4.01	4.09	12969861
2013-03-07	4.12	4.21	4.05	4.08	6861588
2013-03-08	4.24	4.30	4.12	4.25	11829036
2013-03-11	4.28	4.32	4.22	4.29	4145354
2013-03-12	4.39	4.43	4.32	4.38	4452324
2013-03-13	4.40	4.42	4.19	4.21	4395276
2013-03-14	4.18	4.27	4.11	4.17	5952640
2013-03-15	4.15	4.25	4.14	4.23	9119175
2013-03-18	4.25	4.32	4.19	4.22	3469209
2013-03-19	4.20	4.24	4.04	4.08	8681910
2013-03-20	4.08	4.15	3.92	4.06	12146621
2013-03-21	4.11	4.18	4.05	4.17	5764355
2013-03-22	4.14	4.16	4.05	4.05	4207816
2013-03-25	4.05	4.06	3.98	4.00	7278944
2013-03-26	3.98	4.02	3.93	3.97	4753889
2013-03-27	3.93	4.05	3.91	4.05	3897696
2013-03-28	4.03	4.04	3.94	3.95	3642662
2013-04-01	3.97	3.97	3.81	3.88	4299908
2013-04-02	3.85	3.85	3.71	3.74	5593687
2013-04-03	3.74	3.82	3.50	3.57	9374479
2013-04-04	3.55	3.82	3.50	3.82	7071453
2013-04-05	3.85	3.86	3.73	3.76	4596674
2013-04-08	3.76	3.80	3.70	3.70	2288657
2013-04-09	3.74	4.03	3.71	3.97	5867312
2013-04-10	3.92	3.96	3.80	3.84	4322088
2013-04-11	3.90	4.10	3.85	3.95	7316696
2013-04-12	3.87	3.89	3.67	3.70	8547593
2013-04-15	3.51	3.60	3.06	3.25	15984094
2013-04-16	3.42	3.44	3.22	3.24	8348140
2013-04-17	3.24	3.25	3.01	3.03	10946575
2013-04-18	3.08	3.10	2.95	3.05	9302451
2013-04-19	3.10	3.13	3.01	3.08	5576205
2013-04-22	3.15	3.17	3.03	3.11	3606666
2013-04-23	3.09	3.13	3.01	3.09	4480099
2013-04-24	3.14	3.45	3.11	3.43	8254237
2013-04-25	3.51	3.57	3.41	3.43	7183741
2013-04-26	3.48	3.48	3.19	3.23	6525461
2013-04-29	3.31	3.32	3.25	3.27	3180795
2013-04-30	3.27	3.40	3.20	3.40	4811065
2013-05-01	3.32	3.37	3.22	3.32	5290258
2013-05-02	3.35	3.41	3.22	3.28	9225175
2013-05-03	3.31	3.52	3.29	3.44	7198138
2013-05-06	3.44	3.47	3.37	3.40	3797498
2013-05-07	3.35	3.36	3.24	3.26	5347634
2013-05-08	3.38	3.47	3.31	3.42	8434409
2013-05-09	3.36	3.44	3.30	3.30	5405233
2013-05-10	3.28	3.29	3.12	3.23	6826996
2013-05-13	3.21	3.23	3.14	3.17	3768997
2013-05-14	3.14	3.24	3.13	3.17	3076353
2013-05-15	3.20	3.23	3.09	3.10	6774904
2013-05-16	3.08	3.25	3.05	3.22	7198177
2013-05-17	3.24	3.24	3.15	3.17	4842219
2013-05-20	3.15	3.39	3.14	3.38	6619163
2013-05-21	3.28	3.43	3.24	3.37	8962209
2013-05-22	3.43	3.50	3.27	3.37	8257379
2013-05-23	3.41	3.45	3.33	3.38	5274182
2013-05-24	3.40	3.44	3.36	3.38	3366780
2013-05-28	3.40	3.46	3.33	3.43	5617771
2013-05-29	3.47	3.83	3.47	3.80	13297093
2013-05-30	3.88	4.03	3.86	3.94	11751260
2013-05-31	3.90	3.94	3.70	3.83	15255144
2013-06-03	3.86	3.95	3.83	3.95	8606948
2013-06-04	3.89	3.94	3.85	3.88	4430850
2013-06-05	3.88	3.96	3.74	3.87	10413727
2013-06-06	3.82	3.87	3.70	3.78	14190632
2013-06-07	3.70	3.74	3.54	3.55	12408171
2013-06-10	3.55	3.64	3.44	3.57	10159702
2013-06-11	3.50	3.58	3.46	3.50	7152715
2013-06-12	3.50	3.64	3.48	3.50	8148143
2013-06-13	3.46	3.57	3.46	3.53	5187398
2013-06-14	3.56	3.60	3.40	3.41	9515769
2013-06-17	3.41	3.41	3.30	3.34	6585361
2013-06-18	3.32	3.39	3.25	3.26	6522534
2013-06-19	3.28	3.31	3.12	3.17	7710291
2013-06-20	3.06	3.09	2.90	2.98	13182020
2013-06-21	3.02	3.06	2.93	2.93	23096055
2013-06-24	2.93	2.93	2.76	2.85	9371824
2013-06-25	2.88	2.94	2.84	2.86	5834629
2013-06-26	2.73	2.78	2.66	2.67	7957750
2013-06-27	2.74	2.78	2.65	2.73	10127608
2013-06-28	2.72	2.98	2.71	2.98	11906110
2013-07-01	3.03	3.08	2.96	3.02	6141500
2013-07-02	3.05	3.05	2.80	2.88	8222390
2013-07-03	2.92	2.96	2.87	2.92	3119317
2013-07-05	2.84	2.87	2.76	2.85	4744342
2013-07-08	2.89	2.91	2.75	2.76	3778050
2013-07-09	2.78	2.85	2.73	2.77	4104817
2013-07-10	2.77	2.80	2.72	2.78	4223888
2013-07-11	2.92	2.98	2.90	2.97	6335172
2013-07-12	2.91	2.96	2.84	2.89	4267600
2013-07-15	2.90	2.92	2.86	2.89	2631300
2013-07-16	2.91	3.05	2.91	3.04	6138082
2013-07-17	3.07	3.10	2.91	2.92	5543959
2013-07-18	2.95	2.98	2.91	2.96	3403947
2013-07-19	2.99	3.05	2.96	3.05	4464301
2013-07-22	3.16	3.26	3.11	3.18	8722983
2013-07-23	3.21	3.34	3.13	3.31	6964558
2013-07-24	3.31	3.31	3.13	3.19	6987364
2013-07-25	3.19	3.30	3.17	3.29	4913761
2013-07-26	3.23	3.33	3.20	3.32	4135710
2013-07-29	3.34	3.34	3.23	3.24	4044551
2013-07-30	3.24	3.29	3.18	3.24	4647071
2013-07-31	3.24	3.33	3.19	3.23	5585826
2013-08-01	3.25	3.30	3.20	3.21	3917084
2013-08-02	3.20	3.28	3.15	3.16	5283309
2013-08-05	3.13	3.22	3.13	3.15	2965310
2013-08-06	3.11	3.11	2.94	2.95	6258861
2013-08-07	2.93	3.02	2.92	2.96	4046606
2013-08-08	2.98	3.29	2.97	3.27	9629321
2013-08-09	3.24	3.38	3.22	3.30	10624018
2013-08-12	3.44	3.52	3.44	3.49	8806582
2013-08-13	3.49	3.50	3.40	3.40	6304844
2013-08-14	3.43	3.59	3.43	3.55	7565537
2013-08-15	3.52	3.77	3.51	3.76	11114936
2013-08-16	3.78	3.82	3.65	3.70	8408189
2013-08-19	3.71	3.74	3.56	3.58	6153230
2013-08-20	3.58	3.78	3.55	3.73	7423665
2013-08-21	3.70	3.77	3.60	3.61	5160679
2013-08-22	3.68	3.77	3.67	3.72	4587727
2013-08-23	3.71	3.88	3.71	3.84	6296805
2013-08-26	3.86	3.96	3.80	3.84	7441201
2013-08-27	3.98	3.98	3.64	3.65	10656114
2013-08-28	3.68	3.73	3.50	3.51	10661555
2013-08-29	3.48	3.57	3.34	3.48	12250480
2013-08-30	3.42	3.52	3.38	3.42	4864107
2013-09-03	3.51	3.58	3.49	3.52	5872441
2013-09-04	3.46	3.51	3.41	3.46	5926112
2013-09-05	3.43	3.45	3.34	3.35	6481511
2013-09-06	3.43	3.47	3.33	3.37	5930989
2013-09-09	3.37	3.40	3.30	3.35	5053551
2013-09-10	3.30	3.34	3.23	3.25	6967480
2013-09-11	3.25	3.34	3.23	3.31	5562808
2013-09-12	3.20	3.25	3.14	3.14	5842229
2013-09-13	3.15	3.21	3.12	3.18	6906731
2013-09-16	3.19	3.24	3.13	3.14	6895485
2013-09-17	3.18	3.24	3.15	3.24	4195895
2013-09-18	3.22	3.60	3.18	3.53	11109022
2013-09-19	3.58	3.59	3.40	3.50	7195034
2013-09-20	3.44	3.46	3.25	3.29	16000593
2013-09-23	3.29	3.36	3.21	3.22	5113234
2013-09-24	3.21	3.26	3.14	3.20	5803659
2013-09-25	3.21	3.33	3.21	3.23	5230231
2013-09-26	3.24	3.29	3.16	3.20	3580038
2013-09-27	3.24	3.31	3.15	3.16	5373430
2013-09-30	3.13	3.17	3.10	3.14	3697221
2013-10-01	3.07	3.10	3.01	3.07	4576790
2013-10-02	3.09	3.18	3.00	3.05	5449300
2013-10-03	3.04	3.14	3.03	3.06	3998717
2013-10-04	3.07	3.11	3.05	3.05	3407100
2013-10-07	3.07	3.16	3.07	3.15	4567483
2013-10-08	3.15	3.19	3.03	3.04	4311276
2013-10-09	3.01	3.13	3.00	3.08	4465738
2013-10-10	3.12	3.18	3.08	3.10	4826348
2013-10-11	3.06	3.09	3.01	3.04	4306034
2013-10-14	3.06	3.14	3.03	3.10	4157288
2013-10-15	3.05	3.19	3.04	3.13	4797324
2013-10-16	3.16	3.21	3.11	3.14	4260686
2013-10-17	3.24	3.29	3.20	3.25	6346747
2013-10-18	3.26	3.29	3.21	3.26	4184586
2013-10-21	3.28	3.30	3.24	3.28	4226013
2013-10-22	3.34	3.47	3.32	3.44	7674608
2013-10-23	3.43	3.46	3.30	3.32	5185409
2013-10-24	3.39	3.45	3.34	3.44	4694916
2013-10-25	3.40	3.47	3.35	3.42	4036088
2013-10-28	3.42	3.47	3.37	3.39	4184466
2013-10-29	3.39	3.42	3.31	3.31	3213014
2013-10-30	3.36	3.43	3.25	3.33	5343708
2013-10-31	3.26	3.29	3.12	3.12	6712590
2013-11-01	3.10	3.19	3.08	3.14	5383873
2013-11-04	3.18	3.20	3.14	3.14	3615926
2013-11-05	3.16	3.18	3.00	3.03	7092753
2013-11-06	3.12	3.13	3.04	3.11	3620611
2013-11-07	3.05	3.12	3.02	3.05	3925378
2013-11-08	3.01	3.10	2.97	3.09	4274063
2013-11-11	3.04	3.17	3.04	3.17	3850254
2013-11-12	3.15	3.18	3.03	3.04	3984636
2013-11-13	3.08	3.11	3.03	3.06	2545271
2013-11-14	3.11	3.14	3.08	3.13	3375164
2013-11-15	3.13	3.16	3.09	3.12	2956677
2013-11-18	3.11	3.13	3.00	3.01	5269936
2013-11-19	3.01	3.09	3.01	3.04	2406775
2013-11-20	3.01	3.08	2.98	2.98	4007430
2013-11-21	2.97	2.99	2.88	2.94	5225980
2013-11-22	2.98	3.01	2.90	2.92	4478663
2013-11-25	2.88	3.02	2.85	2.97	4403202
2013-11-26	2.95	2.98	2.85	2.85	4620503
2013-11-27	2.90	2.93	2.85	2.88	3100280
2013-11-29	2.94	3.00	2.92	2.95	2823486
2013-12-02	2.90	2.92	2.77	2.77	5955868
2013-12-03	2.78	2.81	2.71	2.72	5229302
2013-12-04	2.75	2.86	2.74	2.83	6210454
2013-12-05	2.76	2.85	2.74	2.80	4823725
2013-12-06	2.86	2.86	2.77	2.80	4553312
2013-12-09	2.83	2.89	2.81	2.88	3863211
2013-12-10	2.96	2.98	2.90	2.94	5697541
2013-12-11	2.94	2.95	2.82	2.82	4688032
2013-12-12	2.76	2.81	2.75	2.75	3536166
2013-12-13	2.80	2.82	2.73	2.77	3642976
2013-12-16	2.78	2.82	2.75	2.79	4044921
2013-12-17	2.75	2.79	2.73	2.74	3580743
2013-12-18	2.76	2.80	2.66	2.68	7973733
2013-12-19	2.65	2.69	2.65	2.66	4602136
2013-12-20	2.69	2.73	2.63	2.73	10485760
2013-12-23	2.74	2.78	2.70	2.76	4339128
2013-12-24	2.75	2.81	2.74	2.80	2016538
2013-12-26	2.84	2.90	2.82	2.88	4396147
2013-12-27	2.91	2.98	2.85	2.97	5487976
2013-12-30	2.92	2.98	2.92	2.93	5787082
2013-12-31	2.87	3.09	2.87	3.08	7897845
2014-01-02	3.15	3.16	3.08	3.15	6919273
2014-01-03	3.15	3.21	3.12	3.15	5780764
2014-01-06	3.16	3.19	3.11	3.17	6157910
2014-01-07	3.14	3.17	3.10	3.17	3792683
2014-01-08	3.13	3.20	3.12	3.18	5602338
2014-01-09	3.17	3.18	3.03	3.06	6250689
2014-01-10	3.12	3.14	3.06	3.14	5107097
2014-01-13	3.12	3.21	3.08	3.21	6468080
2014-01-14	3.18	3.25	3.11	3.14	6476290
2014-01-15	3.14	3.21	3.11	3.20	5154866
2014-01-16	3.22	3.24	3.19	3.23	3262486
2014-01-17	3.26	3.33	3.24	3.28	5570243
2014-01-21	3.23	3.32	3.17	3.31	7131457
2014-01-22	3.29	3.31	3.24	3.25	3959422
2014-01-23	3.32	3.32	3.25	3.28	4592096
2014-01-24	3.31	3.32	3.13	3.19	7032651
2014-01-27	3.17	3.17	3.03	3.05	6084655
2014-01-28	3.07	3.10	2.98	3.09	7465575
2014-01-29	3.15	3.15	3.05	3.15	4956553
2014-01-30	3.07	3.10	3.05	3.08	3682390
2014-01-31	3.08	3.10	3.02	3.03	4093191
2014-02-03	3.04	3.08	3.02	3.08	6071511
2014-02-04	3.10	3.12	3.06	3.11	2917559
2014-02-05	3.15	3.16	3.07	3.09	3873829
2014-02-06	3.12	3.12	3.03	3.06	4072260
2014-02-07	3.07	3.14	3.04	3.13	3620864
2014-02-10	3.17	3.23	3.15	3.18	5594282
2014-02-11	3.23	3.30	3.19	3.30	6486328
2014-02-12	3.31	3.35	3.19	3.21	6606579
2014-02-13	3.23	3.33	3.22	3.33	4211300
2014-02-14	3.43	3.48	3.40	3.47	8597785
2014-02-18	3.53	3.68	3.49	3.61	10145116
2014-02-19	3.75	3.76	3.41	3.44	11722717
2014-02-20	3.37	3.60	3.30	3.59	9024066
2014-02-21	3.61	3.64	3.51	3.60	8696594
2014-02-24	3.68	3.68	3.56	3.57	6827841
2014-02-25	3.54	3.56	3.45	3.46	4845749
2014-02-26	3.42	3.45	3.32	3.36	7245094
2014-02-27	3.38	3.44	3.34	3.40	6290097
2014-02-28	3.42	3.47	3.36	3.38	4348185
2014-03-03	3.47	3.49	3.40	3.42	4698839
2014-03-04	3.36	3.50	3.35	3.46	5186621
2014-03-05	3.47	3.54	3.41	3.51	4403472
2014-03-06	3.54	3.60	3.54	3.55	4281868
2014-03-07	3.52	3.52	3.43	3.46	5183093
2014-03-10	3.45	3.46	3.37	3.39	3591310
2014-03-11	3.42	3.45	3.31	3.35	5382764
2014-03-12	3.43	3.52	3.41	3.46	5511458
2014-03-13	3.47	3.59	3.45	3.56	6678222
2014-03-14	3.62	3.64	3.54	3.57	5029821
2014-03-17	3.58	3.61	3.41	3.41	5736496
2014-03-18	3.35	3.52	3.35	3.46	5671240
2014-03-19	3.42	3.48	3.33	3.34	5457197
2014-03-20	3.32	3.40	3.30	3.37	4529456
2014-03-21	3.42	3.46	3.36	3.39	10740126
2014-03-24	3.34	3.38	3.12	3.12	11227140
2014-03-25	3.13	3.22	3.12	3.19	5088723
2014-03-26	3.21	3.22	3.06	3.06	8999152
2014-03-27	3.05	3.14	3.04	3.13	5221448
2014-03-28	3.09	3.19	3.09	3.11	4791079
2014-03-31	3.11	3.15	3.03	3.07	5724169
2014-04-01	3.08	3.14	3.05	3.10	3528658
2014-04-02	3.14	3.22	3.13	3.20	4984711
2014-04-03	3.16	3.20	3.11	3.12	4738630
2014-04-04	3.20	3.21	3.10	3.10	4502904
2014-04-07	3.08	3.14	3.01	3.04	5532704
2014-04-08	3.09	3.12	3.06	3.11	3636278
2014-04-09	3.11	3.29	3.07	3.26	7151646
2014-04-10	3.33	3.38	3.24	3.27	7659223
2014-04-11	3.26	3.27	3.10	3.11	5900698
2014-04-14	3.15	3.29	3.12	3.22	7044094
2014-04-15	3.11	3.18	3.08	3.17	6932664
2014-04-16	3.16	3.20	3.09	3.11	4125835
2014-04-17	3.11	3.13	3.07	3.07	3007407
2014-04-21	3.04	3.07	2.92	3.00	7283134
2014-04-22	3.02	3.07	2.96	3.07	3970441
2014-04-23	3.08	3.14	3.06	3.11	4429015
2014-04-24	3.07	3.14	3.05	3.07	4011988
2014-04-25	3.07	3.14	3.05	3.08	4680206
2014-04-28	3.08	3.10	3.02	3.04	3106448
2014-04-29	3.05	3.12	3.04	3.10	3829169
2014-04-30	3.07	3.10	3.03	3.07	3261724
2014-05-01	3.04	3.06	2.99	3.03	4838200
2014-05-02	3.04	3.14	3.03	3.11	4456620
2014-05-05	3.17	3.18	3.05	3.07	4043274
2014-05-06	3.12	3.14	3.06	3.06	5390193
2014-05-07	3.09	3.13	3.01	3.04	5939738
2014-05-08	3.05	3.11	3.03	3.05	4153964
2014-05-09	3.06	3.07	3.01	3.04	3928294
2014-05-12	3.11	3.15	3.06	3.13	5597119
2014-05-13	3.12	3.17	3.09	3.11	3948878
2014-05-14	3.16	3.18	3.11	3.11	3715675
2014-05-15	3.08	3.10	3.01	3.02	4531591
2014-05-16	3.01	3.05	3.00	3.04	2666769
2014-05-19	3.04	3.06	3.02	3.03	2948574
2014-05-20	3.00	3.05	2.94	2.96	6491190
2014-05-21	2.98	2.99	2.90	2.92	4955750
2014-05-22	2.97	2.99	2.91	2.92	6075082
2014-05-23	2.92	2.98	2.87	2.88	4598588
2014-05-27	2.86	2.87	2.75	2.81	7419333
2014-05-28	2.79	2.79	2.73	2.75	4621487
2014-05-29	2.73	2.81	2.72	2.77	5600032
2014-05-30	2.75	2.78	2.71	2.77	5078232
2014-06-02	2.76	2.79	2.73	2.75	4674614
2014-06-03	2.75	2.84	2.74	2.79	5081708
2014-06-04	2.79	2.83	2.77	2.78	4215802
2014-06-05	2.81	2.89	2.80	2.87	7005422
2014-06-06	2.87	2.91	2.85	2.89	4490896
2014-06-09	2.91	2.96	2.90	2.93	2862791
2014-06-10	2.97	3.03	2.95	3.00	7673852
2014-06-11	3.02	3.09	3.01	3.09	7264911
2014-06-12	3.10	3.16	3.09	3.12	7388114
2014-06-13	3.11	3.12	3.03	3.10	5550661
2014-06-16	3.12	3.14	3.05	3.10	4877631
2014-06-17	3.07	3.12	3.06	3.11	3914002
2014-06-18	3.11	3.15	3.08	3.14	5631977
2014-06-19	3.19	3.35	3.17	3.35	13179592
2014-06-20	3.32	3.38	3.25	3.27	8985953
2014-06-23	3.26	3.33	3.25	3.30	6634819
2014-06-24	3.35	3.38	3.21	3.22	8273307
2014-06-25	3.21	3.33	3.19	3.30	7852432
2014-06-26	3.27	3.43	3.26	3.42	9803399
2014-06-27	3.40	3.42	3.34	3.38	8393323
2014-06-30	3.35	3.48	3.31	3.45	8385912
2014-07-01	3.46	3.49	3.40	3.44	6772877
2014-07-02	3.42	3.47	3.41	3.44	4605923
2014-07-03	3.39	3.47	3.35	3.47	3476724
2014-07-07	3.44	3.45	3.32	3.33	5806769
2014-07-08	3.35	3.39	3.26	3.34	5752312
2014-07-09	3.38	3.48	3.36	3.45	5615550
2014-07-10	3.52	3.52	3.32	3.36	7945872
2014-07-11	3.36	3.46	3.30	3.45	7288341
2014-07-14	3.35	3.40	3.30	3.31	5607157
2014-07-15	3.34	3.36	3.17	3.18	7988156
2014-07-16	3.20	3.33	3.20	3.27	5659254
2014-07-17	3.26	3.42	3.25	3.35	6717266
2014-07-18	3.30	3.32	3.26	3.31	3262315
2014-07-21	3.34	3.35	3.21	3.28	5215507
2014-07-22	3.28	3.29	3.23	3.25	2076130
2014-07-23	3.25	3.28	3.21	3.22	4034895
2014-07-24	3.20	3.22	3.12	3.14	7983525
2014-07-25	3.14	3.31	3.12	3.31	5346573
2014-07-28	3.27	3.33	3.23	3.27	4913247
2014-07-29	3.30	3.37	3.27	3.33	6214011
2014-07-30	3.31	3.35	3.29	3.31	3350972
2014-07-31	3.25	3.28	3.14	3.16	7260836
2014-08-01	3.20	3.23	3.07	3.09	9559273
2014-08-04	3.12	3.14	3.03	3.12	4895525
2014-08-05	3.10	3.16	3.06	3.11	4318572
2014-08-06	3.17	3.26	3.15	3.24	5999034
2014-08-07	3.23	3.24	3.15	3.18	4339333
2014-08-08	3.19	3.27	3.17	3.21	4126850
2014-08-11	3.20	3.27	3.20	3.26	3812619
2014-08-12	3.27	3.33	3.24	3.26	6242946
2014-08-13	3.27	3.32	3.25	3.28	3444737
2014-08-14	3.27	3.32	3.22	3.25	2971176
2014-08-15	3.21	3.30	3.18	3.28	4168917
2014-08-18	3.25	3.33	3.24	3.32	3180262
2014-08-19	3.31	3.35	3.30	3.31	2760107
2014-08-20	3.31	3.33	3.29	3.29	1882311
2014-08-21	3.24	3.27	3.23	3.26	3235736
2014-08-22	3.26	3.26	3.21	3.22	2399079
2014-08-25	3.23	3.23	3.14	3.16	3283890
2014-08-26	3.21	3.25	3.18	3.24	2448805
2014-08-27	3.24	3.26	3.21	3.22	1181932
2014-08-28	3.25	3.26	3.22	3.24	1584162
2014-08-29	3.23	3.28	3.22	3.27	3176270
2014-09-02	3.22	3.24	3.12	3.12	5110402
2014-09-03	3.13	3.16	3.11	3.11	2302034
2014-09-04	3.12	3.14	2.98	2.98	5938402
2014-09-05	3.01	3.04	2.98	2.99	6480507
2014-09-08	2.97	2.98	2.90	2.92	4968913
2014-09-09	2.92	2.95	2.85	2.91	6270563
2014-09-10	2.88	2.94	2.87	2.94	3991320
2014-09-11	2.90	2.95	2.87	2.94	4312024
2014-09-12	2.92	2.93	2.86	2.88	2950751
2014-09-15	2.89	2.91	2.85	2.88	2900877
2014-09-16	2.89	2.90	2.85	2.87	3756672
2014-09-17	2.88	2.92	2.80	2.81	4308279
2014-09-18	2.80	2.82	2.73	2.75	5757322
2014-09-19	2.75	2.76	2.67	2.73	9621560
2014-09-22	2.71	2.71	2.61	2.64	7872137
2014-09-23	2.68	2.76	2.66	2.75	6208703
2014-09-24	2.74	2.76	2.67	2.70	4524432
2014-09-25	2.67	2.71	2.61	2.70	5736747
2014-09-26	2.69	2.70	2.64	2.66	3943244
2014-09-29	2.67	2.68	2.63	2.63	3412633
2014-09-30	2.61	2.63	2.47	2.48	8174165
2014-10-01	2.50	2.63	2.50	2.55	8517128
2014-10-02	2.57	2.66	2.53	2.59	3824929
2014-10-03	2.58	2.58	2.41	2.45	7866991
2014-10-06	2.49	2.58	2.45	2.57	5779910
2014-10-07	2.57	2.57	2.37	2.37	6740579
2014-10-08	2.40	2.56	2.30	2.54	7227170
2014-10-09	2.55	2.56	2.33	2.36	9250457
2014-10-10	2.34	2.44	2.25	2.31	7460230
2014-10-13	2.33	2.45	2.31	2.36	6508978
2014-10-14	2.41	2.54	2.38	2.46	6342099
2014-10-15	2.44	2.56	2.42	2.53	8294754
2014-10-16	2.50	2.62	2.46	2.54	5480549
2014-10-17	2.57	2.57	2.38	2.39	7621082
2014-10-20	2.40	2.48	2.39	2.47	6507709
2014-10-21	2.49	2.55	2.47	2.49	5070137
2014-10-22	2.43	2.46	2.30	2.30	9455727
2014-10-23	2.28	2.41	2.25	2.37	7678862
2014-10-24	2.40	2.42	2.33	2.36	4649795
2014-10-27	2.33	2.34	2.26	2.29	4246815
2014-10-28	2.32	2.41	2.29	2.41	7477869
2014-10-29	2.39	2.49	2.30	2.33	7946049
2014-10-30	2.30	2.33	2.23	2.24	10178808
2014-10-31	2.16	2.24	2.09	2.18	12623897
2014-11-03	2.20	2.32	2.15	2.29	8080785
2014-11-04	2.27	2.28	2.17	2.17	7421829
2014-11-05	2.14	2.19	2.00	2.04	15429070
2014-11-06	2.07	2.21	2.05	2.16	11620174
2014-11-07	2.20	2.36	2.17	2.34	11003896
2014-11-10	2.34	2.34	2.15	2.19	8595263
2014-11-11	2.22	2.38	2.21	2.32	8725551
2014-11-12	2.33	2.42	2.28	2.37	9492806
2014-11-13	2.40	2.42	2.34	2.39	2306149
2014-11-14	2.26	2.54	2.21	2.52	10216311
2014-11-17	2.47	2.57	2.45	2.54	10383446
2014-11-18	2.57	2.59	2.50	2.57	9349745
2014-11-19	2.50	2.52	2.37	2.40	8879286
2014-11-20	2.45	2.49	2.36	2.44	6225019
2014-11-21	2.51	2.55	2.43	2.49	6549344
2014-11-24	2.45	2.53	2.44	2.50	5879704
2014-11-25	2.49	2.62	2.49	2.61	8518709
2014-11-26	2.60	2.63	2.56	2.59	4377726
2014-11-28	2.47	2.50	2.36	2.36	5955736
2014-12-01	2.40	2.60	2.40	2.58	13582483
2014-12-02	2.51	2.61	2.47	2.49	8404702
2014-12-03	2.54	2.58	2.51	2.54	9348369
2014-12-04	2.54	2.59	2.51	2.56	6153632
2014-12-05	2.48	2.57	2.46	2.51	6387417
2014-12-08	2.52	2.58	2.42	2.52	7275603
2014-12-09	2.58	2.64	2.53	2.60	10173709
2014-12-10	2.58	2.67	2.49	2.54	8826401
2014-12-11	2.51	2.62	2.49	2.55	7857116
2014-12-12	2.52	2.63	2.52	2.56	6249718
2014-12-15	2.56	2.75	2.48	2.49	15598402
2014-12-16	2.57	2.61	2.40	2.44	10668004
2014-12-17	2.48	2.54	2.40	2.52	10738897
2014-12-18	2.55	2.66	2.49	2.66	13334763
2014-12-19	2.62	2.85	2.60	2.81	79410702
2014-12-22	2.77	2.84	2.63	2.70	12443653
2014-12-23	2.70	2.84	2.64	2.67	6682844
2014-12-24	2.66	2.83	2.66	2.77	5420270
2014-12-26	2.85	2.91	2.82	2.86	5650663
2014-12-29	2.87	2.88	2.70	2.74	8120590
2014-12-30	2.78	2.86	2.76	2.78	7518920
2014-12-31	2.76	2.81	2.71	2.79	8064448
2015-01-02	2.75	2.84	2.74	2.84	6381175
2015-01-05	2.85	2.94	2.82	2.93	8544155
2015-01-06	2.93	3.16	2.92	3.10	14026235
2015-01-07	3.06	3.15	2.97	3.03	8731584
2015-01-08	3.03	3.08	2.91	2.93	6172144
2015-01-09	2.95	3.10	2.95	3.10	7693190
2015-01-12	3.10	3.23	3.07	3.18	10460481
2015-01-13	3.23	3.24	3.00	3.06	9567452
2015-01-14	3.08	3.12	2.83	2.84	13243949
2015-01-15	2.93	3.02	2.92	2.93	10246616
2015-01-16	2.97	3.08	2.95	3.08	8316548
2015-01-20	3.15	3.27	3.12	3.26	12079701
2015-01-21	3.32	3.38	3.24	3.35	11468969
2015-01-22	3.37	3.54	3.33	3.48	12809935
2015-01-23	3.42	3.50	3.34	3.34	6930828
2015-01-26	3.28	3.38	3.20	3.36	8042238
2015-01-27	3.36	3.45	3.34	3.42	7038854
2015-01-28	3.39	3.43	3.20	3.24	6860641
2015-01-29	3.14	3.24	3.06	3.12	6916953
2015-01-30	3.13	3.30	3.11	3.29	6247393
2015-02-02	3.24	3.39	3.22	3.35	5964536
2015-02-03	3.26	3.39	3.24	3.30	7034630
2015-02-04	3.32	3.41	3.27	3.37	5948841
2015-02-05	3.34	3.41	3.30	3.40	4643820
2015-02-06	3.30	3.40	3.24	3.26	8714168
2015-02-09	3.29	3.35	3.28	3.34	3948168
2015-02-10	3.31	3.35	3.27	3.30	4318147
2015-02-11	3.29	3.34	3.22	3.29	4837514
2015-02-12	3.33	3.40	3.31	3.37	6313793
2015-02-13	3.41	3.45	3.39	3.42	4227317
2015-02-17	3.31	3.37	3.17	3.19	7827763
2015-02-18	3.23	3.35	3.16	3.35	6685564
2015-02-19	3.36	3.46	3.31	3.43	5986208
2015-02-20	3.44	3.50	3.41	3.44	9130349
2015-02-23	3.41	3.47	3.30	3.34	5936367
2015-02-24	3.33	3.37	3.25	3.26	4200665
2015-02-25	3.30	3.39	3.25	3.34	5454236
2015-02-26	3.40	3.42	3.29	3.32	4052788
2015-02-27	3.34	3.37	3.30	3.32	4269880
2015-03-02	3.32	3.39	3.32	3.34	3628408
2015-03-03	3.33	3.40	3.32	3.34	3095044
2015-03-04	3.33	3.35	3.26	3.27	2728140
2015-03-05	3.27	3.33	3.25	3.31	2564263
2015-03-06	3.26	3.28	2.95	2.97	8308717
2015-03-09	3.00	3.00	2.78	2.79	6183819
2015-03-10	2.77	2.82	2.65	2.71	8209525
2015-03-11	2.71	2.87	2.65	2.83	5963142
2015-03-12	2.86	2.93	2.82	2.89	5116467
2015-03-13	2.90	2.92	2.76	2.87	3553595
2015-03-16	2.88	2.95	2.84	2.94	3940405
2015-03-17	2.88	2.99	2.83	2.94	4860268
2015-03-18	2.91	3.18	2.87	3.17	8306330
2015-03-19	3.15	3.17	3.03	3.13	5054203
2015-03-20	3.15	3.30	3.14	3.19	19004051
2015-03-23	3.23	3.32	3.18	3.24	6125118
2015-03-24	3.25	3.30	3.19	3.29	4191750
2015-03-25	3.30	3.32	3.22	3.23	3433607
2015-03-26	3.27	3.32	3.07	3.11	4339930
2015-03-27	3.10	3.13	3.02	3.09	4273576
2015-03-30	3.05	3.06	2.98	3.00	3853455
2015-03-31	3.00	3.04	2.91	2.98	4894048
2015-04-01	3.00	3.23	2.98	3.23	5878510
2015-04-02	3.20	3.23	3.12	3.18	4762024
2015-04-06	3.26	3.30	3.20	3.30	4187125
2015-04-07	3.26	3.26	3.15	3.19	4692615
2015-04-08	3.21	3.21	3.09	3.11	3184741
2015-04-09	3.09	3.14	3.04	3.11	2768292
2015-04-10	3.15	3.28	3.14	3.28	4445757
2015-04-13	3.27	3.27	3.17	3.19	2620948
2015-04-14	3.18	3.25	3.15	3.22	2968307
2015-04-15	3.24	3.33	3.23	3.33	3155310
2015-04-16	3.35	3.37	3.23	3.24	3813505
2015-04-17	3.26	3.28	3.15	3.16	4910475
2015-04-20	3.15	3.29	3.08	3.21	8817691
2015-04-21	3.21	3.23	3.08	3.12	6600180
2015-04-22	3.10	3.12	2.96	3.00	5720369
2015-04-23	3.01	3.12	2.98	3.10	5302323
2015-04-24	3.09	3.10	3.00	3.04	3996527
2015-04-27	3.07	3.18	3.06	3.10	6072067
2015-04-28	3.10	3.23	3.10	3.19	5431787
2015-04-29	3.19	3.24	3.10	3.12	3619452
2015-04-30	3.07	3.11	3.01	3.02	7069155
2015-05-01	3.01	3.10	3.00	3.03	4821209
2015-05-04	3.08	3.12	3.03	3.05	3806107
2015-05-05	3.09	3.09	2.98	3.01	5475521
2015-05-06	3.02	3.05	2.98	2.99	3906907
2015-05-07	2.96	3.05	2.95	3.05	3360849
2015-05-08	3.06	3.08	2.99	3.00	3324757
2015-05-11	3.01	3.11	3.01	3.08	3604362
2015-05-12	3.09	3.15	3.05	3.15	3518371
2015-05-13	3.19	3.26	3.18	3.26	7093235
2015-05-14	3.28	3.35	3.21	3.24	5690192
2015-05-15	3.23	3.29	3.20	3.25	5235924
2015-05-18	3.25	3.29	3.22	3.24	3109210
2015-05-19	3.21	3.25	3.15	3.16	4681082
2015-05-20	3.17	3.25	3.16	3.24	2995708
2015-05-21	3.23	3.26	3.22	3.23	2754621
2015-05-22	3.23	3.26	3.20	3.21	1695824
2015-05-26	3.16	3.16	3.08	3.09	3302026
2015-05-27	3.09	3.10	3.02	3.04	4092066
2015-05-28	3.04	3.11	3.03	3.10	2574576
2015-05-29	3.11	3.15	3.08	3.11	2386922
2015-06-01	3.14	3.16	3.10	3.12	2321907
2015-06-02	3.12	3.16	3.11	3.14	1771126
2015-06-03	3.12	3.17	3.08	3.10	2491559
2015-06-04	3.07	3.10	3.02	3.06	2661099
2015-06-05	3.03	3.06	3.01	3.03	2321813
2015-06-08	3.04	3.05	3.00	3.04	2316441
2015-06-09	3.05	3.07	2.95	2.95	3901355
2015-06-10	3.00	3.07	2.97	3.04	4008230
2015-06-11	3.03	3.04	3.00	3.00	2702143
2015-06-12	2.98	3.01	2.94	2.95	3565539
2015-06-15	2.95	3.06	2.85	3.06	5897561
2015-06-16	3.04	3.04	2.91	2.92	4689623
2015-06-17	2.94	2.96	2.85	2.96	5540333
2015-06-18	3.03	3.03	2.98	3.03	4114709
2015-06-19	3.02	3.05	2.90	2.97	13928517
2015-06-22	2.95	2.96	2.86	2.87	4501129
2015-06-23	2.86	2.90	2.83	2.87	4676969
2015-06-24	2.85	2.90	2.85	2.86	3289246
2015-06-25	2.85	2.88	2.78	2.82	2861006
2015-06-26	2.82	2.85	2.76	2.77	4598312
2015-06-29	2.79	2.81	2.72	2.74	3930928
2015-06-30	2.75	2.76	2.61	2.63	6570485
2015-07-01	2.62	2.63	2.42	2.44	5022242
2015-07-02	2.47	2.62	2.46	2.61	7612978
2015-07-06	2.62	2.71	2.58	2.63	4950893
2015-07-07	2.59	2.60	2.36	2.40	9220220
2015-07-08	2.41	2.46	2.41	2.42	2900203
2015-07-09	2.47	2.50	2.40	2.41	3861944
2015-07-10	2.45	2.45	2.38	2.41	4292595
2015-07-13	2.40	2.70	2.37	2.66	6972243
2015-07-14	2.64	2.65	2.52	2.55	4510077
2015-07-15	2.54	2.55	2.43	2.44	3962387
2015-07-16	2.44	2.48	2.38	2.39	4241778
2015-07-17	2.37	2.42	2.27	2.31	8194551
2015-07-20	2.26	2.28	2.05	2.07	10501627
2015-07-21	2.11	2.23	2.08	2.21	7764565
2015-07-22	2.16	2.26	2.09	2.26	7682180
2015-07-23	2.27	2.29	2.04	2.08	7773409
2015-07-24	2.06	2.20	1.98	2.17	9902836
2015-07-27	2.16	2.24	2.07	2.08	8081726
2015-07-28	2.12	2.17	2.05	2.14	4895740
2015-07-29	2.14	2.15	2.08	2.12	4594181
2015-07-30	2.09	2.13	2.02	2.06	5341233
2015-07-31	2.10	2.13	2.04	2.10	6976263
2015-08-03	2.09	2.09	1.96	2.00	6239099
2015-08-04	2.02	2.07	1.98	2.02	6831723
2015-08-05	2.06	2.07	1.95	1.95	5426792
2015-08-06	1.91	1.98	1.77	1.91	7892086
2015-08-07	1.89	2.01	1.82	1.85	7739902
2015-08-10	1.85	2.07	1.85	2.07	7306617
2015-08-11	2.10	2.19	2.06	2.15	8685066
2015-08-12	2.19	2.35	2.19	2.34	8730953
2015-08-13	2.29	2.30	2.08	2.15	6306561
2015-08-14	2.17	2.23	2.10	2.17	4081953
2015-08-17	2.20	2.25	2.17	2.24	4476698
2015-08-18	2.19	2.22	2.09	2.12	5294499
2015-08-19	2.15	2.25	2.13	2.21	6815680
2015-08-20	2.26	2.37	2.25	2.27	5914231
2015-08-21	2.34	2.36	2.11	2.15	6271838
2015-08-24	2.13	2.24	1.91	1.95	7508461
2015-08-25	2.04	2.04	1.85	1.92	4077949
2015-08-26	1.91	1.93	1.78	1.81	6082946
2015-08-27	1.83	2.01	1.81	1.90	8657540
2015-08-28	1.91	2.07	1.91	2.06	5151395
2015-08-31	2.03	2.10	1.96	2.06	4148799
2015-09-01	2.05	2.16	2.00	2.02	5382175
2015-09-02	2.04	2.09	1.96	2.01	3975071
2015-09-03	1.98	2.05	1.93	1.93	4869635
2015-09-04	1.91	1.98	1.88	1.96	2808856
2015-09-08	1.98	2.05	1.97	1.99	3781274
2015-09-09	2.00	2.00	1.88	1.89	4329210
2015-09-10	1.92	1.94	1.85	1.88	3024863
2015-09-11	1.86	1.92	1.77	1.90	4606733
2015-09-14	1.90	1.96	1.86	1.91	3597324
2015-09-15	1.90	1.96	1.88	1.90	3359182
2015-09-16	1.94	2.07	1.93	2.06	5481013
2015-09-17	2.05	2.18	2.02	2.14	6426905
2015-09-18	2.17	2.26	2.14	2.22	14223961
2015-09-21	2.21	2.22	2.06	2.12	6995653
2015-09-22	2.07	2.12	2.00	2.00	5092611
2015-09-23	2.04	2.08	1.97	2.00	4217518
2015-09-24	2.05	2.16	2.03	2.15	4053905
2015-09-25	2.11	2.20	2.05	2.06	5274323
2015-09-28	2.02	2.04	1.88	1.93	6593108
2015-09-29	1.94	2.01	1.87	1.92	5610098
2015-09-30	1.95	1.99	1.90	1.97	6303384
2015-10-01	2.01	2.05	1.90	1.90	4561655
2015-10-02	2.00	2.04	1.94	2.04	9318585
2015-10-05	2.05	2.21	2.04	2.21	9899173
2015-10-06	2.28	2.34	2.24	2.30	8885752
2015-10-07	2.30	2.38	2.23	2.33	9541393
2015-10-08	2.29	2.44	2.23	2.31	9449295
2015-10-09	2.41	2.53	2.38	2.52	6762208
2015-10-12	2.60	2.60	2.36	2.40	6988258
2015-10-13	2.40	2.49	2.34	2.38	6193943
2015-10-14	2.42	2.61	2.41	2.55	10183619
2015-10-15	2.51	2.64	2.45	2.63	8214966
2015-10-16	2.61	2.65	2.50	2.53	7058990
2015-10-19	2.49	2.53	2.30	2.31	7147451
2015-10-20	2.35	2.44	2.32	2.41	7421244
2015-10-21	2.38	2.39	2.26	2.27	5833028
2015-10-22	2.27	2.36	2.26	2.32	6917229
2015-10-23	2.35	2.46	2.28	2.41	7875315
2015-10-26	2.43	2.44	2.26	2.29	6423170
2015-10-27	2.28	2.32	2.22	2.25	6617018
2015-10-28	2.28	2.35	2.17	2.23	8087576
2015-10-29	2.20	2.23	2.09	2.11	6343607
2015-10-30	2.12	2.15	2.06	2.07	5475876
2015-11-02	2.06	2.18	2.02	2.13	5698271
2015-11-03	2.11	2.18	2.06	2.13	3532013
2015-11-04	2.19	2.27	2.11	2.19	5653158
2015-11-05	2.18	2.20	2.09	2.11	5511853
2015-11-06	2.04	2.05	1.91	1.91	11059447
2015-11-09	1.95	1.95	1.85	1.93	8806013
2015-11-10	1.94	1.94	1.88	1.90	4573199
2015-11-11	1.90	1.93	1.87	1.88	4102807
2015-11-12	1.87	1.93	1.85	1.87	4011298
2015-11-13	1.85	1.93	1.85	1.89	3699039
2015-11-16	1.92	1.99	1.91	1.97	4554954
2015-11-17	1.94	1.97	1.83	1.83	7155403
2015-11-18	1.83	1.92	1.78	1.91	5501110
2015-11-19	1.92	1.99	1.89	1.97	5496834
2015-11-20	1.99	2.00	1.86	1.86	5568039
2015-11-23	1.85	1.89	1.83	1.86	3870360
2015-11-24	1.91	1.98	1.87	1.96	5636538
2015-11-25	1.94	2.02	1.91	1.98	4947322
2015-11-27	1.93	1.96	1.88	1.91	1857539
2015-11-30	1.93	2.00	1.91	1.93	4846801
2015-12-01	1.96	2.02	1.92	2.00	6518634
2015-12-02	1.98	2.00	1.92	1.94	5460920
2015-12-03	1.93	2.00	1.91	1.97	4848511
2015-12-04	2.00	2.08	2.00	2.08	6501745
2015-12-07	2.07	2.10	1.93	1.95	4386739
2015-12-08	1.94	1.96	1.90	1.93	3329209
2015-12-09	1.96	2.00	1.92	1.95	4005974
2015-12-10	1.95	2.03	1.93	1.97	3874484
2015-12-11	1.93	2.01	1.93	1.96	4773640
2015-12-14	1.95	1.98	1.88	1.91	6283255
2015-12-15	1.92	1.95	1.86	1.92	3507739
2015-12-16	1.97	2.09	1.94	2.09	7422265
2015-12-17	2.02	2.04	1.92	1.93	4768447
2015-12-18	1.94	1.98	1.93	1.94	8833564
2015-12-21	1.97	2.04	1.94	1.98	6363435
2015-12-22	1.98	2.02	1.96	1.99	3352132
2015-12-23	1.98	2.06	1.96	1.96	6626137
2015-12-24	1.96	2.00	1.95	1.96	3397308
2015-12-28	1.96	1.97	1.91	1.92	4358160
2015-12-29	1.93	1.96	1.90	1.93	4234379
2015-12-30	1.92	1.94	1.90	1.90	3150308
2015-12-31	1.90	1.93	1.85	1.89	7889558
2016-01-04	1.93	1.96	1.88	1.89	5929410
2016-01-05	1.90	1.93	1.86	1.87	4991591
2016-01-06	1.90	1.94	1.86	1.89	6498791
2016-01-07	1.91	2.01	1.86	1.97	11730393
2016-01-08	1.91	1.94	1.86	1.90	7716374
2016-01-11	1.90	1.91	1.79	1.81	5615603
2016-01-12	1.80	1.81	1.62	1.69	10251200
2016-01-13	1.70	1.77	1.69	1.75	4944958
2016-01-14	1.75	1.77	1.63	1.66	5421217
2016-01-15	1.69	1.69	1.61	1.62	7244649
2016-01-19	1.66	1.67	1.45	1.52	7313508
2016-01-20	1.52	1.56	1.46	1.56	5900893
2016-01-21	1.52	1.58	1.48	1.56	4221794
2016-01-22	1.54	1.65	1.54	1.58	5258520
2016-01-25	1.61	1.71	1.60	1.67	6685495
2016-01-26	1.69	1.81	1.68	1.77	8015884
2016-01-27	1.76	1.84	1.74	1.80	4705288
2016-01-28	1.76	1.80	1.72	1.74	4622518
2016-01-29	1.73	1.87	1.72	1.86	6693650
2016-02-01	1.89	1.92	1.85	1.92	4366594
2016-02-02	1.88	1.92	1.83	1.86	4230576
2016-02-03	1.88	2.00	1.87	1.98	8398399
2016-02-04	2.03	2.10	2.02	2.06	7578013
2016-02-05	2.03	2.19	1.98	2.19	8572928
2016-02-08	2.23	2.33	2.21	2.24	10030066
2016-02-09	2.25	2.27	2.06	2.09	9446862
2016-02-10	2.07	2.12	1.95	2.10	9864904
2016-02-11	2.25	2.33	2.15	2.26	14723515
2016-02-12	2.22	2.32	2.18	2.32	10451632
2016-02-16	2.22	2.32	2.10	2.16	8583766
2016-02-17	2.20	2.28	2.12	2.27	8566834
2016-02-18	2.24	2.44	2.22	2.42	8478548
2016-02-19	2.41	2.45	2.33	2.36	7167001
2016-02-22	2.26	2.38	2.25	2.34	7758811
2016-02-23	2.35	2.53	2.31	2.40	10196190
2016-02-24	2.50	2.52	2.45	2.49	10040661
2016-02-25	2.46	2.55	2.46	2.53	6373630
2016-02-26	2.48	2.55	2.44	2.48	7280406
2016-02-29	2.49	2.59	2.49	2.59	5583070
2016-03-01	2.60	2.62	2.47	2.52	6541066
2016-03-02	2.50	2.61	2.49	2.58	6851549
2016-03-03	2.57	2.75	2.57	2.70	10237228
2016-03-04	2.73	2.89	2.65	2.66	10935056
2016-03-07	2.75	2.92	2.71	2.87	10519708
2016-03-08	2.88	2.90	2.57	2.59	10645588
2016-03-09	2.50	2.65	2.46	2.62	6991287
2016-03-10	2.68	2.77	2.62	2.68	11055283
2016-03-11	2.68	2.76	2.64	2.69	8572267
2016-03-14	2.74	2.78	2.61	2.66	8106076
2016-03-15	2.66	2.66	2.51	2.58	10099544
2016-03-16	2.55	2.82	2.48	2.79	9566256
2016-03-17	2.83	2.95	2.76	2.80	13574627
2016-03-18	2.77	2.93	2.77	2.85	16926632
2016-03-21	2.86	2.95	2.84	2.88	6216084
2016-03-22	2.92	2.94	2.79	2.85	6681954
2016-03-23	2.71	2.79	2.63	2.64	9608571
2016-03-24	2.67	2.73	2.57	2.69	6635281
2016-03-28	2.72	2.73	2.64	2.69	4223059
2016-03-29	2.71	2.85	2.66	2.84	7758188
2016-03-30	2.80	2.91	2.78	2.81	6642147
2016-03-31	2.87	2.90	2.78	2.78	3987766
2016-04-01	2.67	2.85	2.66	2.84	5254900
2016-04-04	2.81	2.85	2.73	2.73	5041160
2016-04-05	2.79	2.83	2.71	2.81	4073948
2016-04-06	2.77	2.85	2.74	2.83	3971547
2016-04-07	2.88	2.91	2.84	2.87	6874469
2016-04-08	2.81	2.97	2.81	2.96	7299618
2016-04-11	3.00	3.15	3.00	3.14	11270981
2016-04-12	3.16	3.19	3.08	3.18	8126821
2016-04-13	3.14	3.24	3.10	3.17	6007618
2016-04-14	3.16	3.19	3.01	3.08	6577714
2016-04-15	3.11	3.29	3.06	3.26	6410168
2016-04-18	3.30	3.41	3.25	3.35	6708098
2016-04-19	3.55	3.96	3.48	3.85	16482002
2016-04-20	3.86	4.02	3.68	3.70	14790053
2016-04-21	3.86	3.96	3.71	3.84	11278727
2016-04-22	3.85	3.95	3.63	3.72	11474945
2016-04-25	3.75	3.85	3.70	3.74	8212099
2016-04-26	3.77	3.94	3.72	3.93	9037736
2016-04-27	3.96	3.99	3.81	3.95	9487623
2016-04-28	3.98	4.25	3.91	4.11	13294084
2016-04-29	4.19	4.34	4.18	4.31	14033938
2016-05-02	4.36	4.36	4.13	4.22	12266577
2016-05-03	4.21	4.23	3.90	4.05	12383708
2016-05-04	3.95	4.15	3.84	3.88	10166824
2016-05-05	4.04	4.25	4.00	4.03	16396465
2016-05-06	4.14	4.30	4.09	4.29	14004005
2016-05-09	4.14	4.14	3.96	3.97	10929769
2016-05-10	3.97	4.20	3.92	4.16	8859199
2016-05-11	4.25	4.33	4.11	4.29	10322158
2016-05-12	4.28	4.42	4.24	4.28	10222956
2016-05-13	4.31	4.52	4.28	4.36	10805517
2016-05-16	4.52	4.56	4.33	4.42	8315519
2016-05-17	4.44	4.73	4.39	4.58	11652623
2016-05-18	4.54	4.58	4.06	4.12	12070816
2016-05-19	3.98	4.20	3.90	4.15	7353134
2016-05-20	4.19	4.25	4.11	4.24	6048541
2016-05-23	4.16	4.33	4.09	4.24	6067662
2016-05-24	4.07	4.13	3.85	3.87	11817951
2016-05-25	3.90	4.14	3.83	4.09	10264867
2016-05-26	4.18	4.26	4.02	4.06	7485374
2016-05-27	4.00	4.06	3.86	3.91	7523715
2016-05-31	3.92	4.10	3.84	4.06	7706075
2016-06-01	4.04	4.11	3.89	3.98	8622768
2016-06-02	3.98	4.05	3.90	3.96	6737158
2016-06-03	4.14	4.46	4.13	4.44	11450615
2016-06-06	4.45	4.48	4.32	4.46	8919947
2016-06-07	4.37	4.51	4.36	4.40	5689074
2016-06-08	4.65	4.74	4.60	4.64	11469235
2016-06-09	4.65	4.72	4.56	4.66	11913882
2016-06-10	4.70	4.75	4.48	4.49	8867567
2016-06-13	4.61	4.63	4.40	4.50	9758133
2016-06-14	4.50	4.51	4.18	4.32	11474343
2016-06-15	4.30	4.61	4.29	4.55	9498007
2016-06-16	4.72	4.72	4.32	4.43	10423786
2016-06-17	4.48	4.59	4.40	4.50	27708294
2016-06-20	4.37	4.70	4.35	4.65	8576954
2016-06-21	4.57	4.64	4.53	4.59	7671128
2016-06-22	4.64	4.69	4.55	4.63	7089870
2016-06-23	4.58	4.72	4.56	4.66	6976961
2016-06-24	4.83	4.85	4.68	4.72	13846568
2016-06-27	4.76	4.87	4.60	4.72	12035636
2016-06-28	4.65	4.83	4.62	4.71	5787528
2016-06-29	4.79	4.99	4.77	4.94	7823028
2016-06-30	4.99	5.11	4.90	5.10	9545382
2016-07-01	5.20	5.50	5.20	5.44	8687750
2016-07-05	5.56	5.56	5.33	5.52	13926379
2016-07-06	5.62	5.77	5.56	5.76	8760609
2016-07-07	5.65	5.68	5.43	5.66	9505284
2016-07-08	5.65	6.08	5.60	6.05	9237573
2016-07-11	6.01	6.15	5.93	6.05	10111546
2016-07-12	6.01	6.07	5.81	5.82	11553232
2016-07-13	5.94	6.34	5.94	6.24	10286778
2016-07-14	6.07	6.30	5.98	6.23	8643516
2016-07-15	6.19	6.29	6.16	6.20	6922832
2016-07-18	6.14	6.23	6.10	6.23	7779266
2016-07-19	6.20	6.27	6.12	6.15	5663841
2016-07-20	5.96	5.98	5.64	5.68	16734387
2016-07-21	5.74	6.11	5.70	6.04	10945619
2016-07-22	5.96	6.08	5.87	6.02	6723824
2016-07-25	5.94	5.94	5.66	5.71	10769888
2016-07-26	5.78	5.95	5.74	5.91	5996111
2016-07-27	5.98	6.27	5.86	6.18	12478616
2016-07-28	6.22	6.38	6.12	6.30	8643042
2016-07-29	6.43	6.56	6.30	6.49	8966766
2016-08-01	6.57	6.60	6.39	6.60	10001169
2016-08-02	6.70	6.73	6.46	6.55	9773628
2016-08-03	6.45	6.48	6.08	6.45	8286181
2016-08-04	6.62	6.64	6.45	6.61	8698243
2016-08-05	6.37	6.55	6.26	6.50	7684432
2016-08-08	6.61	6.90	6.56	6.78	8852385
2016-08-09	6.89	7.10	6.87	7.00	11949458
2016-08-10	7.18	7.25	7.00	7.14	10323044
2016-08-11	7.13	7.26	7.03	7.08	10035448
2016-08-12	7.12	7.15	6.93	6.99	7387593
2016-08-15	7.00	7.17	6.96	7.08	8126881
2016-08-16	7.12	7.17	7.01	7.05	7125822
2016-08-17	7.00	7.10	6.73	7.00	10491895
2016-08-18	7.09	7.14	6.95	7.11	8102778
2016-08-19	6.95	6.98	6.74	6.76	12900943
2016-08-22	6.60	6.64	6.34	6.60	9867459
2016-08-23	6.62	6.65	6.31	6.33	11826482
2016-08-24	6.25	6.26	5.37	5.51	22195296
2016-08-25	5.48	5.85	5.34	5.76	16005299
2016-08-26	5.87	6.04	5.62	5.74	19955073
2016-08-29	5.69	5.94	5.65	5.85	7267724
2016-08-30	5.80	5.88	5.45	5.55	10191456
2016-08-31	5.54	5.65	5.44	5.58	10137182
2016-09-01	5.57	5.73	5.48	5.71	10371587
2016-09-02	5.95	6.03	5.72	5.91	12135247
2016-09-06	6.14	6.31	6.05	6.30	12786077
2016-09-07	6.32	6.32	6.08	6.30	11366293
2016-09-08	6.30	6.41	6.17	6.24	8437790
2016-09-09	6.15	6.15	5.61	5.67	12582162
2016-09-12	5.53	5.82	5.46	5.79	14636099
2016-09-13	5.77	5.77	5.27	5.40	18732853
2016-09-14	5.49	5.61	5.29	5.35	13827342
2016-09-15	5.37	5.65	5.21	5.57	16017207
2016-09-16	5.49	5.72	5.48	5.51	73254104
2016-09-19	5.60	5.70	5.53	5.59	10317708
2016-09-20	5.55	5.68	5.53	5.67	7091921
2016-09-21	5.75	6.10	5.75	6.07	13839150
2016-09-22	6.14	6.39	6.04	6.16	13079195
2016-09-23	6.10	6.20	5.92	6.00	7534966
2016-09-26	5.95	6.08	5.82	5.82	6664025
2016-09-27	5.78	5.78	5.45	5.60	11822499
2016-09-28	5.63	5.90	5.53	5.82	9903545
2016-09-29	5.72	5.88	5.68	5.75	10091258
2016-09-30	5.88	5.93	5.69	5.70	8336925
2016-10-03	5.69	5.77	5.57	5.65	5139508
2016-10-04	5.46	5.47	5.08	5.15	12660822
2016-10-05	5.30	5.30	5.02	5.18	8001427
2016-10-06	5.00	5.26	4.93	5.17	10325711
2016-10-07	5.29	5.41	5.14	5.24	9991673
2016-10-10	5.32	5.43	5.26	5.27	6335146
2016-10-11	5.14	5.27	5.10	5.12	6262685
2016-10-12	5.14	5.30	5.10	5.24	6766157
2016-10-13	5.24	5.39	5.16	5.26	5378374
2016-10-14	5.18	5.33	5.14	5.24	6594220
2016-10-17	5.26	5.63	5.26	5.60	7925024
2016-10-18	5.76	5.98	5.68	5.93	8629336
2016-10-19	6.04	6.19	5.96	6.06	9647977
2016-10-20	6.07	6.10	5.88	5.97	6810695
2016-10-21	5.91	6.01	5.87	5.91	5138826
2016-10-24	5.98	6.05	5.63	5.77	7864850
2016-10-25	5.94	6.10	5.83	5.97	8323521
2016-10-26	5.96	5.99	5.72	5.82	5918972
2016-10-27	5.82	5.91	5.64	5.76	6728151
2016-10-28	5.73	5.93	5.70	5.81	6280082
2016-10-31	5.80	6.00	5.75	5.99	6398717
2016-11-01	6.21	6.40	6.17	6.25	9367080
2016-11-02	6.39	6.48	6.05	6.14	12427284
2016-11-03	6.07	6.32	6.04	6.29	7677745
2016-11-04	6.25	6.48	6.25	6.46	13831615
2016-11-07	6.26	6.67	6.20	6.62	22243979
2016-11-08	6.60	7.35	6.57	7.17	32567755
2016-11-09	7.44	7.64	7.15	7.24	22050293
2016-11-10	7.08	7.08	6.29	6.34	16319507
2016-11-11	6.43	6.55	5.93	6.03	11730052
2016-11-14	5.89	6.12	5.65	5.95	13032507
2016-11-15	5.87	6.34	5.87	6.31	9934757
2016-11-16	6.29	6.31	5.87	6.12	9653456
2016-11-17	6.14	6.27	5.87	5.99	9365465
2016-11-18	5.92	6.06	5.82	5.94	13992975
2016-11-21	6.02	6.25	6.01	6.14	12311575
2016-11-22	6.24	6.30	5.99	6.26	14772469
2016-11-23	6.03	6.03	5.80	5.91	18218075
2016-11-25	5.94	6.12	5.87	6.03	9026218
2016-11-28	6.18	6.20	5.97	6.16	16664031
2016-11-29	6.00	6.31	5.91	6.24	15333970
2016-11-30	6.16	6.20	5.89	6.08	17597538
2016-12-01	6.01	6.18	5.85	6.03	14333260
2016-12-02	6.07	6.40	6.03	6.36	14714774
2016-12-05	6.26	6.62	6.19	6.50	15282893
2016-12-06	6.50	6.66	6.20	6.27	16522392
2016-12-07	6.55	6.62	6.33	6.40	12227636
2016-12-08	6.41	6.43	6.23	6.32	11593244
2016-12-09	6.25	6.31	5.88	5.98	21216892
2016-12-12	6.06	6.21	6.01	6.05	11187650
2016-12-13	6.04	6.18	5.96	6.13	14658949
2016-12-14	6.21	6.28	5.86	5.88	14413389
2016-12-15	5.62	5.67	5.31	5.42	22419832
2016-12-16	5.46	5.56	5.30	5.39	25325621
2016-12-19	5.37	5.52	5.32	5.47	17313881
2016-12-20	5.32	5.38	5.14	5.33	19899073
2016-12-21	5.35	5.38	5.22	5.28	10998508
2016-12-22	5.24	5.37	5.12	5.13	11480100
2016-12-23	5.11	5.30	5.10	5.26	9874506
2016-12-27	5.39	5.39	5.22	5.34	12318195
2016-12-28	5.35	5.35	5.24	5.26	10102317
2016-12-29	5.32	5.49	5.29	5.49	11925362
2016-12-30	5.51	5.62	5.22	5.24	14393246
2017-01-03	5.30	5.51	5.26	5.50	9972254
2017-01-04	5.57	5.61	5.44	5.57	9587954
2017-01-05	5.65	5.98	5.62	5.83	9734742
2017-01-06	5.75	5.85	5.58	5.67	8099416
2017-01-09	5.77	5.83	5.62	5.66	6586439
2017-01-10	5.72	5.92	5.72	5.82	7947315
2017-01-11	5.80	5.90	5.64	5.79	7344015
2017-01-12	5.95	6.02	5.76	5.81	7486359
2017-01-13	5.77	6.00	5.70	5.97	4795955
2017-01-17	6.17	6.19	6.06	6.09	6670292
2017-01-18	6.09	6.20	5.98	6.06	6290542
2017-01-19	5.94	6.12	5.93	6.04	5168279
2017-01-20	6.02	6.17	6.00	6.14	6119312
2017-01-23	6.21	6.47	6.15	6.45	8596476
2017-01-24	6.42	6.63	6.27	6.33	10984798
2017-01-25	6.15	6.34	6.11	6.30	7116255
2017-01-26	6.16	6.24	6.10	6.13	6269486
2017-01-27	6.12	6.35	6.11	6.34	5003889
2017-01-30	6.41	6.46	6.27	6.29	6600373
2017-01-31	6.45	6.47	6.36	6.44	7014553
2017-02-01	6.35	6.49	6.28	6.49	7520363
2017-02-02	6.57	6.62	6.45	6.48	5096436
2017-02-03	6.45	6.59	6.44	6.54	3808093
2017-02-06	6.60	6.75	6.55	6.72	5836609
2017-02-07	6.67	6.78	6.57	6.60	5734503
2017-02-08	6.68	6.78	6.63	6.70	4812274
2017-02-09	6.71	6.74	6.40	6.49	7474794
2017-02-10	6.42	6.61	6.38	6.58	4966586
2017-02-13	6.54	6.64	6.48	6.49	4019016
2017-02-14	6.56	6.58	6.39	6.53	5579861
2017-02-15	6.42	6.50	6.36	6.45	6050395
2017-02-16	6.48	6.64	6.48	6.57	5280506
2017-02-17	6.58	6.69	6.51	6.58	6638168
2017-02-21	6.46	6.72	6.41	6.61	5968195
2017-02-22	6.55	6.62	6.31	6.36	8003553
2017-02-23	6.50	6.55	6.02	6.07	11325652
2017-02-24	6.21	6.26	5.86	5.90	8551816
2017-02-27	5.86	6.07	5.54	5.58	10705071
2017-02-28	5.66	5.75	5.47	5.58	9393149
2017-03-01	5.50	5.64	5.43	5.60	7736834
2017-03-02	5.44	5.52	5.15	5.16	9024741
2017-03-03	5.17	5.30	5.05	5.26	8607441
2017-03-06	5.24	5.25	4.94	5.00	7694104
2017-03-07	4.95	5.06	4.86	4.93	5803041
2017-03-08	4.85	4.92	4.80	4.81	5579163
2017-03-09	4.80	4.88	4.70	4.72	5102290
2017-03-10	4.75	4.91	4.72	4.84	6828331
2017-03-13	4.92	4.97	4.83	4.90	5871057
2017-03-14	4.88	4.93	4.61	4.66	8073787
2017-03-15	4.75	5.12	4.71	5.07	8503051
2017-03-16	5.24	5.27	4.97	5.06	7053509
2017-03-17	5.05	5.13	4.96	5.04	8955259
2017-03-20	5.05	5.12	4.98	5.11	4179929
2017-03-21	5.12	5.23	5.07	5.14	7875959
2017-03-22	5.16	5.23	5.08	5.16	6104336
2017-03-23	5.19	5.22	5.01	5.08	5251087
2017-03-24	5.07	5.20	5.05	5.06	4194616
2017-03-27	5.18	5.25	5.05	5.21	4730651
2017-03-28	5.21	5.26	5.09	5.17	3996669
2017-03-29	5.15	5.25	5.13	5.18	2920408
2017-03-30	5.12	5.20	5.12	5.19	3206859
2017-03-31	5.17	5.34	5.15	5.29	5635571
2017-04-03	5.30	5.38	5.27	5.33	4628072
2017-04-04	5.38	5.44	5.36	5.40	4121514
2017-04-05	5.34	5.42	5.30	5.38	4607222
2017-04-06	5.35	5.45	5.31	5.40	4484714
2017-04-07	5.48	5.55	5.37	5.40	5163720
2017-04-10	5.36	5.43	5.30	5.37	3736688
2017-04-11	5.45	5.69	5.42	5.63	6385292
2017-04-12	5.62	5.66	5.45	5.64	6308322
2017-04-13	5.81	6.17	5.81	6.00	15570559
2017-04-17	6.00	6.03	5.75	5.81	8059360
2017-04-18	5.81	5.86	5.66	5.84	6941789
2017-04-19	5.77	5.78	5.42	5.52	11625212
2017-04-20	5.52	5.58	5.43	5.56	7785659
2017-04-21	5.56	5.58	5.45	5.47	6684605
2017-04-24	5.37	5.55	5.35	5.50	6703686
2017-04-25	5.43	5.51	5.18	5.32	10710579
2017-04-26	5.29	5.55	5.29	5.51	9269202
2017-04-27	5.50	5.50	5.28	5.33	7703147
2017-04-28	5.36	5.49	5.33	5.45	7578793
2017-05-01	5.38	5.46	5.23	5.28	7464198
2017-05-02	5.28	5.38	5.26	5.29	6105693
2017-05-03	5.26	5.43	5.18	5.27	6980990
2017-05-04	5.19	5.22	5.05	5.14	7112185
2017-05-05	5.15	5.42	5.14	5.30	7311073
2017-05-08	5.30	5.52	5.22	5.43	8140136
2017-05-09	5.35	5.43	5.30	5.39	4795236
2017-05-10	5.49	5.54	5.41	5.44	7258999
2017-05-11	5.47	5.66	5.47	5.65	6182728
2017-05-12	5.67	5.80	5.65	5.75	7281518
2017-05-15	5.86	5.88	5.73	5.84	7005085
2017-05-16	5.87	5.97	5.87	5.95	5552237
2017-05-17	6.06	6.16	6.00	6.02	10302739
2017-05-18	5.88	5.92	5.65	5.76	8347848
2017-05-19	5.80	5.93	5.79	5.88	11337191
2017-05-22	5.94	6.11	5.93	6.05	6848008
2017-05-23	6.07	6.13	5.83	5.87	6103144
2017-05-24	5.85	5.97	5.79	5.96	4825108
2017-05-25	5.89	6.02	5.88	5.98	5113189
2017-05-26	6.00	6.10	6.00	6.02	4443331
2017-05-30	5.98	6.00	5.86	5.86	4757174
2017-05-31	5.85	5.89	5.65	5.74	5877313
2017-06-01	5.65	5.76	5.58	5.72	4480653
2017-06-02	5.75	5.85	5.70	5.73	4502853
2017-06-05	5.77	5.80	5.62	5.73	3891604
2017-06-06	5.83	5.92	5.79	5.92	6187614
2017-06-07	5.86	5.96	5.78	5.87	5510972
2017-06-08	5.80	6.01	5.77	5.98	4877815
2017-06-09	5.85	5.97	5.79	5.82	5084449
2017-06-12	5.79	5.82	5.53	5.54	8475993
2017-06-13	5.53	5.60	5.45	5.54	7274206
2017-06-14	5.67	5.69	5.24	5.30	8140206
2017-06-15	5.19	5.28	5.04	5.05	9171105
2017-06-16	5.00	5.09	4.95	5.06	31313565
2017-06-19	5.00	5.20	5.00	5.18	7566463
2017-06-20	5.18	5.20	5.07	5.11	4188340
2017-06-21	5.12	5.24	5.07	5.19	4662123
2017-06-22	5.30	5.39	5.23	5.36	4910360
2017-06-23	5.42	5.45	5.28	5.32	5956376
2017-06-26	5.21	5.34	5.17	5.31	5298314
2017-06-27	5.36	5.37	5.16	5.17	4321156
2017-06-28	5.20	5.29	5.12	5.27	3908739
2017-06-29	5.15	5.22	5.05	5.09	3456710
2017-06-30	5.06	5.16	5.03	5.10	3814569
2017-07-03	5.01	5.01	4.90	4.91	3492827
2017-07-05	4.91	5.01	4.86	4.99	4157917
2017-07-06	4.99	5.02	4.89	4.94	3932389
2017-07-07	4.85	4.98	4.82	4.97	5562817
2017-07-10	4.93	5.22	4.86	5.20	5411406
2017-07-11	5.18	5.20	5.01	5.18	4113908
2017-07-12	5.26	5.34	5.21	5.26	4223011
2017-07-13	5.24	5.25	5.02	5.03	4493931
2017-07-14	5.16	5.27	5.12	5.19	5552213
2017-07-17	5.24	5.34	5.24	5.30	3572634
2017-07-18	5.34	5.35	5.21	5.23	3579010
2017-07-19	5.23	5.30	5.22	5.25	1966680
2017-07-20	5.20	5.29	5.18	5.27	2333985
2017-07-21	5.33	5.42	5.28	5.38	2938439
2017-07-24	5.39	5.40	5.18	5.21	2247129
2017-07-25	5.26	5.33	5.16	5.19	4661833
2017-07-26	5.19	5.51	5.17	5.45	4898218
2017-07-27	5.50	5.50	5.20	5.27	6047349
2017-07-28	5.29	5.42	5.28	5.38	3348395
2017-07-31	5.37	5.47	5.33	5.41	2910544
2017-08-01	5.39	5.55	5.37	5.54	4392137
2017-08-02	5.50	5.58	5.43	5.43	4695316
2017-08-03	5.30	5.31	4.87	5.09	6912569
2017-08-04	5.03	5.03	4.95	5.00	4833247
2017-08-07	4.97	5.01	4.89	4.89	4456413
2017-08-08	4.91	4.94	4.82	4.84	3689952
2017-08-09	4.94	5.05	4.93	5.03	4264220
2017-08-10	5.10	5.16	5.00	5.00	5610703
2017-08-11	5.00	5.05	4.91	5.01	4021608
2017-08-14	5.00	5.00	4.86	4.87	3522280
2017-08-15	4.81	4.84	4.73	4.73	2854783
2017-08-16	4.70	4.88	4.66	4.85	3860050
2017-08-17	4.85	4.93	4.82	4.86	3394835
2017-08-18	4.86	4.92	4.82	4.87	4648187
2017-08-21	4.87	4.97	4.84	4.97	3403597
2017-08-22	4.92	5.02	4.92	5.00	2973220
2017-08-23	5.01	5.06	4.96	5.06	3112149
2017-08-24	5.03	5.10	5.02	5.08	2816956
2017-08-25	5.11	5.11	5.00	5.01	2810522
2017-08-28	5.04	5.32	5.04	5.31	4552563
2017-08-29	5.38	5.40	5.19	5.26	5377479
2017-08-30	5.20	5.26	5.14	5.15	2740844
2017-08-31	5.17	5.30	5.15	5.28	3761157
2017-09-01	5.30	5.33	5.22	5.33	2960149
2017-09-05	5.37	5.49	5.32	5.46	4503393
2017-09-06	5.42	5.48	5.37	5.46	4590532
2017-09-07	5.52	5.54	5.42	5.46	4004413
2017-09-08	5.44	5.46	5.15	5.23	5623668
2017-09-11	5.15	5.25	5.11	5.13	4523727
2017-09-12	5.11	5.27	5.09	5.21	3666163
2017-09-13	5.19	5.22	5.05	5.07	3916157
2017-09-14	5.04	5.14	5.01	5.09	3034160
2017-09-15	5.09	5.12	5.03	5.06	12740959
2017-09-18	5.01	5.07	4.99	5.00	3353636
2017-09-19	5.02	5.15	5.02	5.13	3836855
2017-09-20	5.13	5.32	5.03	5.06	5769129
2017-09-21	5.00	5.20	4.99	5.10	3699409
2017-09-22	5.13	5.19	5.10	5.13	2442738
2017-09-25	5.11	5.15	5.04	5.12	4590628
2017-09-26	5.06	5.15	4.99	4.99	5024094
2017-09-27	4.96	5.10	4.94	5.08	3884480
2017-09-28	5.01	5.08	4.99	4.99	3993754
2017-09-29	5.02	5.08	4.99	5.02	2824527
2017-10-02	5.00	5.16	4.99	5.11	4504636
2017-10-03	5.15	5.21	5.13	5.21	3425912
2017-10-04	5.24	5.37	5.23	5.29	3257100
2017-10-05	5.29	5.33	5.16	5.17	3206886
2017-10-06	5.15	5.34	5.12	5.31	3997984
2017-10-09	5.36	5.42	5.31	5.36	59574799
2017-10-10	5.39	5.39	5.17	5.23	2798996
2017-10-11	5.25	5.26	5.08	5.22	2689926
2017-10-12	5.22	5.24	5.15	5.22	1537141
2017-10-13	5.26	5.29	5.20	5.25	2317266
2017-10-16	5.30	5.32	5.17	5.21	2771172
2017-10-17	5.18	5.18	5.04	5.05	3281430
2017-10-18	5.04	5.07	4.97	5.03	2545320
2017-10-19	5.07	5.13	5.01	5.06	2372831
2017-10-20	5.06	5.09	4.98	5.00	3030725
2017-10-23	4.98	5.05	4.96	5.01	2593343
2017-10-24	5.00	5.07	4.98	5.01	2414670
2017-10-25	5.00	5.09	4.99	5.06	3269211
2017-10-26	5.05	5.08	4.84	4.84	5459502
2017-10-27	4.84	4.86	4.73	4.76	5558610
2017-10-30	4.75	4.90	4.73	4.84	3547749
2017-10-31	4.84	4.84	4.67	4.72	4198830
2017-11-01	4.74	4.77	4.62	4.63	4701909
2017-11-02	4.64	4.71	4.57	4.58	4474281
2017-11-03	4.58	4.60	4.43	4.45	4131870
2017-11-06	4.45	4.55	4.45	4.51	4715204
2017-11-07	4.63	4.75	4.51	4.59	8446414
2017-11-08	4.63	4.65	4.57	4.61	3015594
2017-11-09	4.59	4.62	4.03	4.19	12399863
2017-11-10	4.22	4.25	4.03	4.04	5914154
2017-11-13	4.06	4.08	3.86	3.93	6824641
2017-11-14	3.90	3.92	3.63	3.75	11886544
2017-11-15	3.79	4.01	3.75	3.95	7398255
2017-11-16	4.04	4.04	3.91	3.96	3877705
2017-11-17	3.94	3.98	3.86	3.88	6917085
2017-11-20	3.86	3.95	3.80	3.85	4594714
2017-11-21	3.89	3.95	3.88	3.92	3191591
2017-11-22	3.97	3.99	3.86	3.88	3437096
2017-11-24	3.87	3.93	3.84	3.85	1523758
2017-11-27	3.88	3.91	3.78	3.83	3099476
2017-11-28	3.83	3.85	3.78	3.80	2653401
2017-11-29	3.78	3.81	3.70	3.73	2453792
2017-11-30	3.85	3.86	3.72	3.74	5300232
2017-12-01	3.75	3.85	3.70	3.72	4698597
2017-12-04	3.69	3.82	3.65	3.68	5157452
2017-12-05	3.67	3.69	3.59	3.60	4594197
2017-12-06	3.58	3.62	3.54	3.46	3749916
2017-12-07	3.50	3.58	3.43	3.46	4296678
2017-12-08	3.53	3.73	3.51	3.57	5953069
2017-12-11	3.60	3.77	3.56	3.62	4361273
2017-12-12	3.62	3.65	3.57	3.59	3265408
2017-12-13	3.58	3.89	3.58	3.80	5884308
2017-12-14	3.78	3.89	3.71	3.81	4993757
2017-12-15	3.85	3.95	3.76	3.91	10229304
2017-12-18	3.95	3.97	3.86	3.91	4184475
2017-12-19	3.92	4.07	3.82	3.95	5507600
2017-12-20	3.97	4.03	3.86	3.98	4626023
2017-12-21	3.96	3.96	3.87	3.95	4011924
2017-12-22	3.93	4.06	3.89	4.05	3215918
2017-12-26	4.05	4.15	4.01	4.12	3096531
2017-12-27	4.11	4.11	3.97	4.01	3854720
2017-12-28	4.01	4.03	3.97	4.03	2475318
2017-12-29	4.03	4.03	3.94	3.97	2658994
2018-01-02	4.03	4.25	4.01	4.24	5134266
2018-01-03	4.24	4.28	4.03	4.09	5287284
2018-01-04	4.11	4.14	4.04	4.14	3053921
2018-01-05	4.09	4.14	4.01	4.05	2787918
2018-01-08	4.04	4.07	3.92	3.97	5082211
2018-01-09	3.95	4.05	3.90	4.04	5594076
2018-01-10	4.09	4.29	4.07	4.26	5746037
2018-01-11	4.27	4.63	4.26	4.49	6971293
2018-01-12	4.53	4.56	4.29	4.41	5520413
2018-01-16	4.46	4.47	4.29	4.36	4591705
2018-01-17	4.35	4.45	4.32	4.36	3279302
2018-01-18	4.41	4.44	4.17	4.18	3380635
2018-01-19	4.20	4.30	4.20	4.26	2272501
2018-01-22	4.28	4.29	4.21	4.24	2300273
2018-01-23	4.22	4.29	4.10	4.27	4039546
2018-01-24	4.41	4.50	4.34	4.37	4827155
2018-01-25	4.42	4.43	4.10	4.12	5827356
2018-01-26	4.13	4.24	4.11	4.13	3501514
2018-01-29	4.13	4.13	3.81	3.83	8214836
2018-01-30	3.87	3.91	3.64	3.71	7672007
2018-01-31	3.74	3.87	3.70	3.84	6501912
2018-02-01	3.81	3.89	3.76	3.82	3386367
2018-02-02	3.77	3.77	3.58	3.58	6220986
2018-02-05	3.58	3.78	3.58	3.68	8132659
2018-02-06	3.64	3.73	3.60	3.63	5519247
2018-02-07	3.67	3.73	3.56	3.57	5446385
2018-02-08	3.56	3.65	3.53	3.59	5794753
2018-02-09	3.60	3.61	3.38	3.49	7052397
2018-02-12	3.53	3.80	3.49	3.75	5313680
2018-02-13	3.75	3.89	3.72	3.87	3870118
2018-02-14	3.83	4.07	3.83	4.02	7663347
2018-02-15	4.00	4.05	3.81	3.91	6326533
2018-02-16	3.87	4.01	3.86	3.98	6441157
2018-02-20	3.93	3.96	3.74	3.75	4095182
2018-02-21	3.76	3.95	3.76	3.77	4345624
2018-02-22	3.79	3.86	3.73	3.73	2385548
2018-02-23	3.72	3.83	3.71	3.79	2344989
2018-02-26	3.87	3.90	3.80	3.85	3675268
2018-02-27	3.83	3.88	3.74	3.75	2745148
2018-02-28	3.77	3.79	3.66	3.66	3894046
2018-03-01	3.63	3.75	3.55	3.70	4321399
2018-03-02	3.71	3.88	3.68	3.70	4227102
2018-03-05	3.68	3.73	3.65	3.70	3337100
2018-03-06	3.76	3.99	3.73	3.96	4883291
2018-03-07	3.94	4.03	3.81	3.82	3241616
2018-03-08	3.82	3.88	3.77	3.85	2252716
2018-03-09	3.85	3.91	3.82	3.84	2164137
2018-03-12	3.84	3.94	3.81	3.93	2813252
2018-03-13	3.95	4.04	3.93	4.04	3061897
2018-03-14	4.03	4.04	3.95	3.97	2548764
2018-03-15	3.96	3.98	3.85	3.86	2164449
2018-03-16	3.87	3.92	3.79	3.85	8150597
2018-03-19	3.52	3.64	3.32	3.33	21340887
2018-03-20	3.36	3.36	3.25	3.27	6413586
2018-03-21	3.31	3.58	3.30	3.56	8963322
2018-03-22	3.54	3.63	3.51	3.55	4784670
2018-03-23	3.62	3.71	3.57	3.65	5780943
2018-03-26	3.72	3.72	3.60	3.63	3689047
2018-03-27	3.60	3.61	3.53	3.57	4441245
2018-03-28	3.57	3.65	3.54	3.60	4631001
2018-03-29	3.61	3.68	3.57	3.67	3217092
2018-04-02	3.70	3.77	3.59	3.63	3973691
2018-04-03	3.58	3.64	3.49	3.57	5281838
2018-04-04	3.56	3.66	3.55	3.60	2742079
2018-04-05	3.56	3.71	3.56	3.69	4333331
2018-04-06	3.70	3.71	3.58	3.63	4892971
2018-04-09	3.61	3.63	3.51	3.58	2810746
2018-04-10	3.62	3.65	3.56	3.62	3412729
2018-04-11	3.63	3.72	3.62	3.69	6215207
2018-04-12	3.68	3.76	3.62	3.71	3572734
2018-04-13	3.73	3.77	3.70	3.76	3160093
2018-04-16	3.76	3.76	3.63	3.65	3312423
2018-04-17	3.67	3.76	3.65	3.76	4033741
2018-04-18	3.80	3.92	3.78	3.83	6739331
2018-04-19	3.89	3.98	3.86	3.92	4077350
2018-04-20	3.89	3.93	3.81	3.92	3057842
2018-04-23	3.83	3.87	3.76	3.78	3010599
2018-04-24	3.81	3.88	3.76	3.88	2739536
2018-04-25	3.85	3.96	3.81	3.90	3014628
2018-04-26	3.93	3.99	3.86	3.86	3687827
2018-04-27	3.85	3.89	3.80	3.85	3257541
2018-04-30	3.78	3.89	3.76	3.83	6333634
2018-05-01	3.80	3.87	3.78	3.85	2783889
2018-05-02	3.86	3.93	3.81	3.87	4529786
2018-05-03	3.90	3.94	3.85	3.87	2302713
2018-05-04	3.84	3.96	3.84	3.93	2059081
2018-05-07	3.92	3.99	3.90	3.96	2525724
2018-05-08	3.95	3.98	3.86	3.97	3323784
2018-05-09	3.98	3.99	3.92	3.95	3006106
2018-05-10	3.97	4.15	3.88	3.96	5881132
2018-05-11	3.97	4.02	3.91	3.93	2498845
2018-05-14	3.95	3.96	3.88	3.92	2544602
2018-05-15	3.86	3.94	3.84	3.91	3578923
2018-05-16	3.89	3.93	3.86	3.90	2641043
2018-05-17	3.89	3.95	3.89	3.95	3379101
2018-05-18	3.95	4.01	3.90	3.96	4129195
2018-05-21	3.97	4.00	3.89	3.98	3009301
2018-05-22	3.97	4.05	3.92	3.93	3592938
2018-05-23	3.93	3.99	3.88	3.96	3059736
2018-05-24	4.00	4.02	3.95	3.97	3918160
2018-05-25	3.95	4.01	3.91	3.96	3551697
2018-05-29	3.91	4.01	3.88	3.89	6213965
2018-05-30	3.92	3.96	3.87	3.89	3809776
2018-05-31	3.90	3.92	3.76	3.76	4093521
2018-06-01	3.77	3.79	3.69	3.71	3291000
2018-06-04	3.73	3.73	3.61	3.61	3060090
2018-06-05	3.63	3.75	3.62	3.73	5287698
2018-06-06	3.76	3.79	3.71	3.78	3694163
2018-06-07	3.77	3.84	3.75	3.78	5277417
2018-06-08	3.82	3.84	3.73	3.74	2360404
2018-06-11	3.75	3.83	3.74	3.82	4669333
2018-06-12	3.80	3.93	3.80	3.93	3646627
2018-06-13	3.93	3.96	3.86	3.92	2693625
2018-06-14	3.96	3.99	3.85	3.91	3087234
2018-06-15	3.88	3.90	3.80	3.84	7862419
2018-06-18	3.84	3.86	3.80	3.85	1991607
2018-06-19	3.81	3.84	3.75	3.83	2172382
2018-06-20	3.86	3.86	3.80	3.83	1720865
2018-06-21	3.83	3.86	3.80	3.83	2140139
2018-06-22	3.85	3.91	3.81	3.87	3316061
2018-06-25	3.84	3.91	3.66	3.70	3988524
2018-06-26	3.66	3.69	3.59	3.67	3161493
2018-06-27	3.66	3.69	3.51	3.53	4051825
2018-06-28	3.53	3.56	3.43	3.44	4181598
2018-06-29	3.47	3.52	3.44	3.48	3484898
2018-07-02	3.47	3.47	3.41	3.47	2749368
2018-07-03	3.49	3.62	3.48	3.56	2038303
2018-07-05	3.59	3.64	3.55	3.64	2747513
2018-07-06	3.67	3.73	3.64	3.73	2642802
2018-07-09	3.76	3.81	3.67	3.67	2897779
2018-07-10	3.68	3.69	3.61	3.63	2162187
2018-07-11	3.58	3.66	3.41	3.42	4689184
2018-07-12	3.45	3.51	3.41	3.49	1742738
2018-07-13	3.43	3.50	3.42	3.46	2221087
2018-07-16	3.44	3.48	3.43	3.43	2976425
2018-07-17	3.40	3.49	3.35	3.36	4627541
2018-07-18	3.35	3.56	3.35	3.45	10633133
2018-07-19	3.37	3.46	3.23	3.24	10986499
2018-07-20	3.27	3.32	3.20	3.22	8118664
2018-07-23	3.25	3.40	3.25	3.39	8529569
2018-07-24	3.45	3.54	3.42	3.45	6279167
2018-07-25	3.50	3.54	3.45	3.53	3572687
2018-07-26	3.51	3.51	3.22	3.24	14278751
2018-07-27	3.27	3.29	3.15	3.15	8989225
2018-07-30	3.13	3.16	3.06	3.13	5665756
2018-07-31	3.35	3.37	3.13	3.20	6483073
2018-08-01	3.16	3.20	3.08	3.09	4465638
2018-08-02	3.09	3.11	2.95	2.99	4633202
2018-08-03	3.02	3.16	3.02	3.06	5572832
2018-08-06	3.04	3.12	3.00	3.01	2845451
2018-08-07	3.02	3.05	2.92	2.92	2943841
2018-08-08	2.92	2.92	2.85	2.87	4796135
2018-08-09	2.98	3.21	2.94	3.11	6443638
2018-08-10	3.08	3.16	3.00	3.03	3788201
2018-08-13	3.02	3.04	2.91	2.95	4968967
2018-08-14	2.96	3.00	2.85	2.85	4086578
2018-08-15	2.82	2.82	2.63	2.69	10158791
2018-08-16	2.74	2.84	2.62	2.63	7630885
2018-08-17	2.67	2.79	2.66	2.74	7262960
2018-08-20	2.78	2.81	2.69	2.70	4293115
2018-08-21	2.72	2.80	2.71	2.80	3246388
2018-08-22	2.85	2.87	2.79	2.86	2627097
2018-08-23	2.84	2.85	2.66	2.69	4783131
2018-08-24	2.78	2.95	2.76	2.88	6026296
2018-08-27	2.89	3.04	2.89	2.99	4123922
2018-08-28	3.03	3.07	2.80	2.83	5311149
2018-08-29	2.87	2.91	2.81	2.87	2902917
2018-08-30	2.86	2.88	2.73	2.80	4648629
2018-08-31	2.80	2.88	2.80	2.84	2955832
2018-09-04	2.76	2.80	2.65	2.76	8491753
2018-09-05	2.77	2.83	2.73	2.81	4322438
2018-09-06	2.82	2.87	2.72	2.77	5551031
2018-09-07	2.71	2.75	2.68	2.71	4083239
2018-09-10	2.76	2.80	2.70	2.71	4234373
2018-09-11	2.68	2.72	2.59	2.70	4521852
2018-09-12	2.70	3.03	2.68	2.94	8013578
2018-09-13	2.97	3.00	2.82	2.85	4130005
2018-09-14	2.87	2.91	2.80	2.83	3464304
2018-09-17	2.87	3.05	2.85	3.00	10052176
2018-09-18	3.01	3.07	2.98	2.99	5729061
2018-09-19	3.02	3.12	3.02	3.04	8563364
2018-09-20	3.04	3.10	3.00	3.04	6841173
2018-09-21	3.00	3.02	2.91	2.98	17180325
2018-09-24	3.00	3.05	2.92	2.95	5976376
2018-09-25	2.98	3.05	2.92	2.94	5038468
2018-09-26	2.92	2.95	2.86	2.86	4343295
2018-09-27	2.83	2.83	2.70	2.71	5199017
2018-09-28	2.75	2.83	2.72	2.79	4878983
2018-10-01	2.78	2.83	2.75	2.80	2571967
2018-10-02	2.85	2.95	2.85	2.92	5399509
2018-10-03	2.92	2.98	2.90	2.93	3212705
2018-10-04	2.95	3.00	2.89	2.90	4376962
2018-10-05	2.94	2.97	2.85	2.88	3168525
2018-10-08	2.81	2.86	2.72	2.85	4669533
2018-10-09	2.82	2.87	2.77	2.83	4675305
2018-10-10	2.81	2.82	2.71	2.79	5802225
2018-10-11	2.85	2.98	2.76	2.96	7085544
2018-10-12	2.95	2.95	2.80	2.90	5796325
2018-10-15	2.95	3.00	2.90	2.92	5227480
2018-10-16	2.95	3.09	2.91	2.99	7786041
2018-10-17	2.99	3.07	2.94	3.04	5326368
2018-10-18	3.02	3.03	2.89	2.89	4219261
2018-10-19	2.90	2.98	2.89	2.93	4495599
2018-10-22	2.92	2.92	2.83	2.85	3267513
2018-10-23	2.89	2.93	2.72	2.74	6763214
2018-10-24	2.74	2.76	2.62	2.64	5188550
2018-10-25	2.65	2.68	2.43	2.45	9750867
2018-10-26	2.48	2.61	2.42	2.45	8224124
2018-10-29	2.47	2.52	2.35	2.43	5696068
2018-10-30	2.40	2.51	2.39	2.46	4595060
2018-10-31	2.45	2.46	2.36	2.40	5506497
2018-11-01	2.45	2.60	2.40	2.56	5597508
2018-11-02	2.57	2.64	2.51	2.58	4426331
2018-11-05	2.58	2.64	2.52	2.59	3179130
2018-11-06	2.60	2.64	2.46	2.49	4856956
2018-11-07	2.52	2.53	2.39	2.43	4627656
2018-11-08	2.38	2.48	2.17	2.45	4731553
2018-11-09	2.38	2.44	2.26	2.43	4944278
2018-11-12	2.42	2.42	2.30	2.32	6770384
2018-11-13	2.33	2.41	2.21	2.22	7324306
2018-11-14	2.24	2.42	2.19	2.33	8509032
2018-11-15	2.34	2.53	2.34	2.51	5366598
2018-11-16	2.53	2.70	2.53	2.58	9069233
2018-11-19	2.55	2.62	2.53	2.57	4206979
2018-11-20	2.55	2.57	2.37	2.47	6321067
2018-11-21	2.49	2.61	2.49	2.59	3231951
2018-11-23	2.56	2.61	2.47	2.55	2703287
2018-11-26	2.55	2.60	2.43	2.46	4197721
2018-11-27	2.46	2.49	2.37	2.42	3806757
2018-11-28	2.44	2.63	2.41	2.59	5532257
2018-11-29	2.59	2.61	2.41	2.42	5487915
2018-11-30	2.42	2.44	2.34	2.38	4852023
2018-12-03	2.43	2.49	2.41	2.46	5143139
2018-12-04	2.52	2.56	2.35	2.37	6530115
2018-12-06	2.35	2.41	2.27	2.34	6131619
2018-12-07	2.40	2.45	2.34	2.41	5590314
2018-12-10	2.39	2.44	2.33	2.36	3903402
2018-12-11	2.40	2.41	2.29	2.32	4104790
2018-12-12	2.34	2.40	2.31	2.36	3836627
2018-12-13	2.33	2.39	2.32	2.36	2754415
2018-12-14	2.32	2.36	2.27	2.30	2950357
2018-12-17	2.30	2.50	2.29	2.45	5906007
2018-12-18	2.45	2.57	2.42	2.54	5795876
2018-12-19	2.56	2.62	2.35	2.36	7083619
2018-12-20	2.46	2.49	2.40	2.44	7459598
2018-12-21	2.44	2.47	2.34	2.41	13763004
2018-12-24	2.41	2.50	2.33	2.33	3851639
2018-12-26	2.41	2.47	2.34	2.42	7365531
2018-12-27	2.42	2.45	2.29	2.35	7032332
2018-12-28	2.35	2.42	2.30	2.33	5479699
2018-12-31	2.35	2.39	2.30	2.36	4270714
2019-01-02	2.34	2.50	2.32	2.47	5504877
2019-01-03	2.49	2.55	2.42	2.52	4757865
2019-01-04	2.46	2.62	2.44	2.58	5586348
2019-01-07	2.59	2.61	2.52	2.55	4555986
2019-01-08	2.59	2.81	2.55	2.78	9601745
2019-01-09	2.82	2.93	2.82	2.93	6078876
2019-01-10	2.91	2.93	2.76	2.79	5111223
2019-01-11	2.79	2.81	2.68	2.71	3883641
2019-01-14	2.71	2.77	2.66	2.74	3884780
2019-01-15	2.74	2.75	2.48	2.48	7573874
2019-01-16	2.47	2.61	2.41	2.51	6076152
2019-01-17	2.46	2.48	2.41	2.46	5674038
2019-01-18	2.45	2.53	2.39	2.41	6087931
2019-01-22	2.42	2.43	2.31	2.36	5400666
2019-01-23	2.36	2.38	2.30	2.33	2936566
2019-01-24	2.32	2.39	2.32	2.36	2906266
2019-01-25	2.40	2.50	2.40	2.49	4662159
2019-01-28	2.46	2.53	2.46	2.49	2669141
2019-01-29	2.50	2.64	2.50	2.59	3639096
2019-01-30	2.60	2.64	2.55	2.58	5833012
2019-01-31	2.64	2.80	2.64	2.70	6626212
2019-02-01	2.70	2.74	2.61	2.64	4237138
2019-02-04	2.62	2.66	2.60	2.61	3294338
2019-02-05	2.65	2.72	2.63	2.70	3128941
2019-02-06	2.67	2.73	2.60	2.62	3426258
2019-02-07	2.62	2.66	2.56	2.57	3752476
2019-02-08	2.58	2.67	2.57	2.63	2373882
2019-02-11	2.56	2.61	2.56	2.58	1901560
2019-02-12	2.58	2.60	2.51	2.54	4682458
2019-02-13	2.57	2.62	2.54	2.55	2901779
2019-02-14	2.56	2.64	2.53	2.58	3337694
2019-02-15	2.62	2.70	2.61	2.69	4320784
2019-02-19	2.73	2.92	2.72	2.92	9575308
2019-02-20	2.93	3.07	2.85	2.93	12936687
2019-02-21	2.76	2.79	2.62	2.74	7343929
2019-02-22	2.76	2.77	2.56	2.59	5594197
2019-02-25	2.60	2.69	2.57	2.57	6417684
2019-02-26	2.57	2.64	2.52	2.62	4081927
2019-02-27	2.60	2.61	2.34	2.41	11241332
2019-02-28	2.42	2.44	2.37	2.40	2780124
2019-03-01	2.38	2.39	2.24	2.29	12599839
2019-03-04	2.28	2.36	2.26	2.30	9031899
2019-03-05	2.32	2.40	2.26	2.35	6133302
2019-03-06	2.34	2.39	2.21	2.23	7555970
2019-03-07	2.23	2.28	2.17	2.24	5078705
2019-03-08	2.32	2.35	2.23	2.30	6398063
2019-03-11	2.29	2.33	2.25	2.30	4588382
2019-03-12	2.32	2.41	2.32	2.38	4453501
2019-03-13	2.40	2.45	2.37	2.42	4335035
2019-03-14	2.35	2.40	2.32	2.33	3059970
2019-03-15	2.34	2.47	2.34	2.47	15657593
2019-03-18	2.47	2.50	2.35	2.40	5868205
2019-03-19	2.43	2.47	2.38	2.40	4757892
2019-03-20	2.41	2.49	2.35	2.46	5617044
2019-03-21	2.48	2.53	2.38	2.46	6003664
2019-03-22	2.46	2.49	2.39	2.43	4235836
2019-03-25	2.45	2.46	2.40	2.45	5181317
2019-03-26	2.43	2.47	2.39	2.46	2941006
2019-03-27	2.45	2.47	2.42	2.42	2028349
2019-03-28	2.38	2.41	2.31	2.34	4264034
2019-03-29	2.37	2.38	2.30	2.30	3584599
2019-04-01	2.32	2.34	2.21	2.23	5810992
2019-04-02	2.24	2.27	2.21	2.23	3410481
2019-04-03	2.25	2.38	2.23	2.30	6186862
2019-04-04	2.29	2.42	2.27	2.40	3837925
2019-04-05	2.40	2.41	2.33	2.40	2780667
2019-04-08	2.43	2.48	2.40	2.45	5134750
2019-04-09	2.45	2.46	2.36	2.40	4260295
2019-04-10	2.39	2.41	2.34	2.37	4201453
2019-04-11	2.33	2.35	2.26	2.29	4930302
2019-04-12	2.29	2.31	2.21	2.23	8273122
2019-04-15	2.23	2.33	2.22	2.27	4517185
2019-04-16	2.29	2.34	2.23	2.29	4749324
2019-04-17	2.30	2.31	2.27	2.30	2704650
2019-04-18	2.28	2.32	2.13	2.15	8226368
2019-04-22	2.15	2.17	2.06	2.09	6890897
2019-04-23	2.06	2.13	2.03	2.09	7578785
2019-04-24	2.08	2.13	2.06	2.10	4782935
2019-04-25	2.09	2.12	2.02	2.03	5911068
2019-04-26	2.05	2.19	2.05	2.17	6246056
2019-04-29	2.13	2.17	2.10	2.16	3731708
2019-04-30	2.15	2.18	2.10	2.10	4754015
2019-05-01	2.10	2.15	2.05	2.08	4945663
2019-05-02	2.05	2.07	1.95	1.99	10513683
2019-05-03	2.04	2.10	2.01	2.05	4703830
2019-05-06	2.00	2.07	1.99	2.01	3193650
2019-05-07	2.01	2.12	2.00	2.10	6121180
2019-05-08	2.12	2.12	2.00	2.04	5913782
2019-05-09	2.00	2.01	1.76	1.77	15416258
2019-05-10	1.78	1.78	1.53	1.56	17520765
2019-05-13	1.55	1.59	1.52	1.58	9459679
2019-05-14	1.55	1.62	1.53	1.55	6546511
2019-05-15	1.55	1.60	1.55	1.57	5344904
2019-05-16	1.57	1.58	1.50	1.51	6680107
2019-05-17	1.50	1.54	1.49	1.52	6873179
2019-05-20	1.50	1.52	1.40	1.40	6676284
2019-05-21	1.40	1.48	1.32	1.45	7029619
2019-05-22	1.47	1.48	1.38	1.39	3493213
2019-05-23	1.40	1.43	1.38	1.38	5087323
2019-05-24	1.39	1.42	1.32	1.39	7025036
2019-05-28	1.39	1.39	1.21	1.26	10260625
2019-05-29	1.27	1.34	1.26	1.32	5596719
2019-05-30	1.33	1.34	1.26	1.29	6658152
2019-05-31	1.32	1.36	1.27	1.31	8752469
2019-06-03	1.36	1.52	1.35	1.48	10271094
2019-06-04	1.46	1.56	1.43	1.51	9012081
2019-06-05	1.56	1.60	1.40	1.44	9280219
2019-06-06	1.47	1.49	1.36	1.44	5808259
2019-06-07	1.46	1.58	1.45	1.47	6147082
2019-06-10	1.41	1.45	1.39	1.45	6932090
2019-06-11	1.45	1.55	1.44	1.52	5132154
2019-06-12	1.53	1.58	1.51	1.54	4021383
2019-06-13	1.56	1.65	1.53	1.63	5823752
2019-06-14	1.68	1.74	1.56	1.58	7124648
2019-06-17	1.57	1.71	1.57	1.68	7139839
2019-06-18	1.72	1.77	1.67	1.71	7920780
2019-06-19	1.69	1.73	1.64	1.71	8481174
2019-06-20	1.81	1.92	1.79	1.84	14978050
2019-06-21	1.87	1.88	1.73	1.84	23301502
2019-06-24	1.87	1.90	1.70	1.77	13863292
2019-06-25	1.83	1.83	1.67	1.75	9611602
2019-06-26	1.68	1.81	1.66	1.79	7070781
2019-06-27	1.79	1.80	1.72	1.78	5483262
2019-06-28	1.78	1.83	1.74	1.80	9629614
2019-07-01	1.75	1.78	1.66	1.68	6356801
2019-07-02	1.70	1.74	1.63	1.73	6042170
2019-07-03	1.73	1.77	1.66	1.74	4012218
2019-07-05	1.64	1.74	1.63	1.72	4197059
2019-07-08	1.71	1.72	1.62	1.64	6500422
2019-07-09	1.62	1.69	1.61	1.67	3784475
2019-07-10	1.72	1.75	1.68	1.74	5237401
2019-07-11	1.74	1.76	1.66	1.72	7356852
2019-07-12	1.73	1.76	1.70	1.73	3375645
2019-07-15	1.74	1.76	1.69	1.73	3112877
2019-07-16	1.74	1.85	1.71	1.76	8509664
2019-07-17	1.79	2.00	1.74	1.96	22637179
2019-07-18	1.98	2.02	1.86	2.01	17534519
2019-07-19	2.01	2.07	1.85	1.89	16063931
2019-07-22	1.92	1.98	1.90	1.96	9941316
2019-07-23	1.97	2.01	1.90	1.94	7791439
2019-07-24	1.97	2.01	1.91	2.01	9446002
2019-07-25	2.00	2.01	1.81	1.84	9686417
2019-07-26	1.83	1.89	1.80	1.88	5979750
2019-07-29	1.90	1.93	1.82	1.91	6552773
2019-07-30	1.91	1.97	1.88	1.95	7425838
2019-07-31	1.94	1.98	1.84	1.85	10928000
2019-08-01	1.81	1.93	1.81	1.90	6274287
2019-08-02	1.89	1.92	1.86	1.89	5368387
2019-08-05	1.94	2.07	1.94	2.01	13160371
2019-08-06	2.01	2.03	1.92	2.00	9923889
2019-08-07	2.08	2.08	1.60	1.67	21237214
2019-08-08	1.67	1.75	1.67	1.71	12195374
2019-08-09	1.71	1.73	1.50	1.57	12811107
2019-08-12	1.60	1.65	1.58	1.60	6915490
2019-08-13	1.66	1.68	1.52	1.54	9867965
2019-08-14	1.60	1.60	1.43	1.44	11958240
2019-08-15	1.45	1.49	1.38	1.46	10354480
2019-08-16	1.46	1.52	1.44	1.45	6187335
2019-08-19	1.46	1.58	1.44	1.52	8776766
2019-08-20	1.55	1.60	1.52	1.57	6973813
2019-08-21	1.58	1.66	1.55	1.62	5558889
2019-08-22	1.61	1.65	1.58	1.58	9186500
2019-08-23	1.60	1.69	1.59	1.67	7985166
2019-08-26	1.73	1.74	1.63	1.66	6338469
2019-08-27	1.68	1.79	1.67	1.78	9412707
2019-08-28	1.83	1.90	1.79	1.84	10860936
2019-08-29	1.86	1.88	1.71	1.76	11654155
2019-08-30	1.76	1.80	1.72	1.78	6040406
2019-09-03	1.80	1.91	1.80	1.89	9666989
2019-09-04	1.90	1.99	1.89	1.94	14222756
2019-09-05	1.90	1.90	1.81	1.81	14406965
2019-09-06	1.82	1.90	1.79	1.80	13019314
2019-09-09	1.82	1.84	1.73	1.75	9544450
2019-09-10	1.74	1.95	1.74	1.93	8865043
2019-09-11	1.94	2.03	1.90	2.00	9216679
2019-09-12	2.04	2.09	1.88	1.90	12131657
2019-09-13	1.95	1.99	1.80	1.81	9171038
2019-09-16	1.86	1.99	1.82	1.96	10565564
2019-09-17	1.96	2.00	1.91	1.96	5714031
2019-09-18	1.95	1.97	1.83	1.89	9890246
2019-09-19	1.89	1.93	1.87	1.88	5407455
2019-09-20	1.89	1.99	1.87	1.98	9584034
2019-09-23	2.05	2.10	2.00	2.06	13108672
2019-09-24	2.05	2.09	1.99	2.07	10401196
2019-09-25	2.06	2.08	1.94	2.00	8574706
2019-09-26	2.00	2.00	1.86	1.91	11062938
2019-09-27	1.85	1.99	1.82	1.94	6702747
2019-09-30	1.90	1.91	1.74	1.76	8912697
2019-10-01	1.78	1.89	1.75	1.84	6251013
2019-10-02	1.89	1.94	1.83	1.93	8791961
2019-10-03	1.92	1.95	1.88	1.89	6613870
2019-10-04	1.87	1.92	1.85	1.92	4398739
2019-10-07	1.90	1.97	1.89	1.93	4785518
2019-10-08	1.97	2.04	1.97	2.01	10094241
2019-10-09	2.03	2.03	1.96	1.97	8263679
2019-10-10	1.97	2.00	1.89	1.99	9034458
2019-10-11	1.96	1.96	1.89	1.91	7833831
2019-10-14	1.92	1.94	1.86	1.88	4256903
2019-10-15	1.86	1.89	1.78	1.82	6067395
2019-10-16	1.83	1.90	1.82	1.86	5091737
2019-10-17	1.86	2.01	1.85	2.00	5468668
2019-10-18	1.99	2.04	1.90	1.99	5301717
2019-10-21	2.01	2.02	1.93	1.96	3692742
2019-10-22	1.97	2.00	1.92	1.99	3593222
2019-10-23	2.00	2.03	1.97	2.00	5745824
2019-10-24	2.02	2.04	2.00	2.01	9127484
2019-10-25	2.07	2.15	2.04	2.10	10335236
2019-10-28	2.12	2.12	2.04	2.11	5174968
2019-10-29	2.06	2.16	2.05	2.14	6913728
2019-10-30	2.15	2.25	2.12	2.21	8687760
2019-10-31	2.24	2.32	2.22	2.30	9617441
2019-11-01	2.31	2.34	2.25	2.33	5261378
2019-11-04	2.35	2.40	2.23	2.32	8636055
2019-11-05	2.24	2.33	2.19	2.30	8972654
2019-11-06	2.30	2.40	2.27	2.37	10406411
2019-11-07	2.26	2.31	2.05	2.23	13167509
2019-11-08	2.18	2.35	2.16	2.31	7849090
2019-11-11	2.34	2.46	2.31	2.44	9214646
2019-11-12	2.44	2.45	2.32	2.42	11060540
2019-11-13	2.47	2.49	2.42	2.43	8842575
2019-11-14	2.43	2.49	2.37	2.40	7673633
2019-11-15	2.35	2.46	2.35	2.39	8946281
2019-11-18	2.36	2.47	2.35	2.45	6740354
2019-11-19	2.45	2.53	2.44	2.45	9336542
2019-11-20	2.47	2.52	2.45	2.47	7782673
2019-11-21	2.46	2.49	2.36	2.37	6994028
2019-11-22	2.37	2.41	2.32	2.33	7398310
2019-11-25	2.33	2.42	2.33	2.35	6475011
2019-11-26	2.38	2.42	2.34	2.40	7062806
2019-11-27	2.36	2.39	2.28	2.39	7726399
2019-11-29	2.39	2.53	2.38	2.47	6599283
2019-12-02	2.47	2.56	2.46	2.53	7620975
2019-12-03	2.55	2.77	2.55	2.75	13662838
2019-12-04	2.74	2.79	2.67	2.77	9388008
2019-12-05	2.79	2.99	2.78	2.92	11025045
2019-12-06	2.82	2.87	2.68	2.78	11968241
2019-12-09	2.81	2.84	2.74	2.77	7661810
2019-12-10	2.78	2.81	2.76	2.80	4943342
2019-12-11	2.82	2.87	2.77	2.86	8136840
2019-12-12	2.90	2.96	2.80	2.95	11225788
2019-12-13	2.93	3.10	2.93	3.05	10785741
2019-12-16	3.08	3.10	3.04	3.09	7947563
2019-12-17	2.98	3.07	2.96	3.02	7197473
2019-12-18	3.04	3.15	3.00	3.14	6835668
2019-12-19	3.12	3.13	3.01	3.04	10080865
2019-12-20	3.07	3.09	2.96	3.00	21168697
2019-12-23	3.02	3.32	3.02	3.26	13632588
2019-12-24	3.33	3.45	3.31	3.38	7375743
2019-12-26	3.44	3.51	3.35	3.40	12579168
2019-12-27	3.41	3.43	3.29	3.31	8940236
2019-12-30	3.34	3.48	3.32	3.38	9954579
2019-12-31	3.41	3.45	3.37	3.39	6370056
2020-01-02	3.45	3.46	3.35	3.42	6844022
2020-01-03	3.50	3.51	3.31	3.35	11769967
2020-01-06	3.43	3.43	3.21	3.31	11499523
2020-01-07	3.31	3.47	3.23	3.41	18265481
2020-01-08	3.47	3.48	3.25	3.26	9701471
2020-01-09	3.19	3.23	3.06	3.07	10628042
2020-01-10	3.10	3.15	3.04	3.08	10453792
2020-01-13	3.08	3.10	3.00	3.05	7902009
2020-01-14	2.99	3.19	2.98	3.14	11428511
2020-01-15	3.17	3.25	3.11	3.24	10047985
2020-01-16	3.18	3.25	3.15	3.23	5045641
2020-01-17	3.23	3.24	3.08	3.10	6569643
2020-01-21	3.04	3.15	3.01	3.12	9077874
2020-01-22	3.14	3.18	3.11	3.13	3910191
2020-01-23	3.14	3.20	3.10	3.14	4994529
2020-01-24	3.14	3.21	3.10	3.19	5362831
2020-01-27	3.23	3.24	3.12	3.18	9293183
2020-01-28	3.13	3.15	2.87	2.88	11589622
2020-01-29	2.83	3.09	2.82	3.05	8440864
2020-01-30	3.09	3.09	2.97	2.98	9397277
2020-01-31	2.98	3.07	2.97	3.03	6268630
2020-02-03	3.02	3.05	2.92	2.99	8229952
2020-02-04	2.96	2.97	2.87	2.92	9019215
2020-02-05	2.90	3.09	2.90	3.08	7265865
2020-02-06	3.14	3.44	3.09	3.43	17846977
2020-02-07	3.38	3.47	3.37	3.43	10383442
2020-02-10	3.45	3.45	3.14	3.16	10357107
2020-02-11	3.18	3.24	3.12	3.15	6471310
2020-02-12	3.15	3.16	2.90	2.91	11479215
2020-02-13	2.96	3.07	2.95	2.96	6327236
2020-02-14	2.98	3.02	2.89	2.92	6166665
2020-02-18	2.99	3.26	2.99	3.23	15003307
2020-02-19	3.26	3.36	3.19	3.32	10377742
2020-02-20	3.32	3.37	3.16	3.25	8356286
2020-02-21	3.32	3.35	3.25	3.29	9139366
2020-02-24	3.40	3.41	3.06	3.11	8827598
2020-02-25	3.09	3.19	3.00	3.03	12617439
2020-02-26	3.01	3.10	2.93	3.06	7445114
2020-02-27	3.08	3.09	2.75	2.82	14680807
2020-02-28	2.55	2.66	2.38	2.64	12414019
2020-03-02	2.73	2.83	2.61	2.83	6608994
2020-03-03	2.86	2.96	2.64	2.78	13928364
2020-03-04	2.83	2.86	2.62	2.79	9582587
2020-03-05	2.81	2.84	2.69	2.76	6903696
2020-03-06	2.74	2.75	2.54	2.64	8186141
2020-03-09	2.39	2.53	2.21	2.25	7655702
2020-03-10	2.33	2.33	2.08	2.28	9608851
2020-03-11	2.21	2.24	2.00	2.04	10862330
2020-03-12	1.89	1.95	1.67	1.69	12029890
2020-03-13	1.77	1.86	1.65	1.69	12787005
2020-03-16	1.52	1.80	1.40	1.70	12811309
2020-03-17	1.70	2.20	1.68	2.12	19019272
2020-03-18	1.98	2.21	1.55	1.61	11583985
2020-03-19	1.67	2.10	1.44	1.78	14645080
2020-03-20	1.90	1.90	1.60	1.66	15099190
2020-03-23	1.82	1.87	1.67	1.83	10054333
2020-03-24	2.01	2.14	1.86	2.07	13924438
2020-03-25	2.05	2.34	1.92	2.27	10730834
2020-03-26	2.35	2.53	2.10	2.18	11318122
2020-03-27	2.10	2.15	1.90	1.92	6919260
2020-03-30	1.91	2.08	1.81	1.85	8050843
2020-03-31	1.90	1.98	1.77	1.82	7928569
2020-04-01	1.77	1.83	1.68	1.69	8669365
2020-04-02	1.76	1.85	1.72	1.74	7839003
2020-04-03	1.82	1.82	1.66	1.70	6239497
2020-04-06	1.80	1.91	1.79	1.87	9503731
2020-04-07	1.96	1.99	1.74	1.80	8179206
2020-04-08	1.82	1.88	1.80	1.83	6318067
2020-04-09	1.94	2.11	1.93	2.10	12143183
2020-04-13	2.13	2.34	1.97	2.32	11427629
2020-04-14	2.40	2.50	2.24	2.36	15816134
2020-04-15	2.23	2.42	2.14	2.23	9427971
2020-04-16	2.32	2.45	2.27	2.38	11329057
2020-04-17	2.30	2.38	2.14	2.17	15416693
2020-04-20	2.22	2.35	2.22	2.33	6711926
2020-04-21	2.20	2.31	2.16	2.27	6454307
2020-04-22	2.38	2.45	2.35	2.40	8466442
2020-04-23	2.50	2.64	2.43	2.47	10957680
2020-04-24	2.56	2.60	2.37	2.47	8833479
2020-04-27	2.49	2.53	2.38	2.50	6091628
2020-04-28	2.52	2.53	2.41	2.49	5408804
2020-04-29	2.52	2.77	2.52	2.74	11814413
2020-04-30	2.75	2.76	2.59	2.63	8968668
2020-05-01	2.56	2.72	2.52	2.70	8806078
2020-05-04	2.68	2.71	2.61	2.71	6398051
2020-05-05	2.70	2.71	2.57	2.64	7128849
2020-05-06	2.60	2.62	2.50	2.57	5515109
2020-05-07	2.50	2.59	2.30	2.51	13377490
2020-05-08	2.60	2.69	2.55	2.66	7554956
2020-05-11	2.65	2.68	2.53	2.55	5940989
2020-05-12	2.65	2.69	2.52	2.53	5200988
2020-05-13	2.57	2.65	2.47	2.57	8098653
2020-05-14	2.55	2.65	2.48	2.64	9207913
2020-05-15	2.74	3.01	2.72	2.99	15748815
2020-05-18	3.15	3.21	3.01	3.15	13301365
2020-05-19	3.21	3.45	3.16	3.35	15263654
2020-05-20	3.36	3.54	3.35	3.53	13251821
2020-05-21	3.43	3.46	3.23	3.44	9993919
2020-05-22	3.49	3.57	3.33	3.35	7658607
2020-05-26	3.35	3.35	3.09	3.13	10064051
2020-05-27	3.04	3.28	2.99	3.27	11027173
2020-05-28	3.38	3.42	3.13	3.15	8207734
2020-05-29	3.28	3.38	3.23	3.32	10659924
2020-06-01	3.40	3.62	3.36	3.59	11296858
2020-06-02	3.60	3.66	3.29	3.29	11683187
2020-06-03	3.20	3.34	3.16	3.27	7506471
2020-06-04	3.31	3.36	3.21	3.28	7776440
2020-06-05	3.15	3.19	3.06	3.18	9994026
2020-06-08	3.20	3.34	3.11	3.31	6806012
2020-06-09	3.25	3.31	3.15	3.16	7677605
2020-06-10	3.26	3.47	3.20	3.44	12760104
2020-06-11	3.42	3.43	3.01	3.06	11950791
2020-06-12	3.16	3.19	3.03	3.10	6664135
2020-06-15	2.95	3.13	2.79	3.13	7905664
2020-06-16	3.18	3.19	3.01	3.06	5404608
2020-06-17	3.06	3.06	2.90	2.93	7402217
2020-06-18	2.89	2.94	2.73	2.76	9645612
2020-06-19	2.86	2.96	2.79	2.85	15717587
2020-06-22	3.00	3.16	2.98	3.03	11016422
2020-06-23	3.12	3.16	3.01	3.07	7451142
2020-06-24	3.04	3.04	2.85	2.93	9814228
2020-06-25	2.99	2.99	2.88	2.98	6256579
2020-06-26	2.97	3.00	2.87	2.96	8758697
2020-06-29	3.02	3.07	2.95	3.07	6672884
2020-06-30	3.05	3.28	3.02	3.27	11818517
2020-07-01	3.29	3.29	3.11	3.22	8740693
2020-07-02	3.15	3.32	3.15	3.19	8051694
2020-07-06	3.32	3.35	3.19	3.27	7690136
2020-07-07	3.19	3.45	3.19	3.39	10784827
2020-07-08	3.51	3.63	3.44	3.60	14279940
2020-07-09	3.71	3.96	3.63	3.79	17611337
2020-07-10	3.83	4.03	3.83	4.02	14932729
2020-07-13	4.23	4.23	3.82	3.83	15770304
2020-07-14	3.81	4.23	3.77	4.23	12472871
2020-07-15	4.24	4.43	4.06	4.42	12871155
2020-07-16	4.35	4.41	4.14	4.24	8471914
2020-07-17	4.40	4.62	4.34	4.57	14545457
2020-07-20	4.67	4.88	4.58	4.84	14764801
2020-07-21	5.12	5.26	4.90	4.98	19192838
2020-07-22	5.02	5.46	4.90	5.33	22903379
2020-07-23	5.18	5.34	4.96	5.13	21746184
2020-07-24	5.15	5.35	5.07	5.20	13613427
2020-07-27	5.50	5.68	5.35	5.51	17204250
2020-07-28	5.42	5.64	5.33	5.46	11880165
2020-07-29	5.50	5.63	5.29	5.52	12730973
2020-07-30	5.21	5.45	5.19	5.35	13081286
2020-07-31	5.47	5.53	5.32	5.52	11261739
2020-08-03	5.55	5.62	5.31	5.59	11596154
2020-08-04	5.58	6.09	5.52	6.05	16506475
2020-08-05	6.29	6.65	6.24	6.42	19407423
2020-08-06	6.48	6.79	6.29	6.65	19996703
2020-08-07	6.53	6.55	5.83	6.12	18103991
2020-08-10	6.16	6.55	6.16	6.23	12387871
2020-08-11	5.78	5.96	5.56	5.63	18380279
2020-08-12	5.75	5.90	5.61	5.64	11137752
2020-08-13	5.76	6.17	5.65	6.11	16190791
2020-08-14	6.02	6.14	5.84	6.04	9585256
2020-08-17	6.30	6.52	6.22	6.37	12614984
2020-08-18	6.49	6.50	6.04	6.17	10719358
2020-08-19	6.08	6.15	5.86	5.89	10314200
2020-08-20	5.86	6.08	5.80	6.02	7688982
2020-08-21	5.85	5.95	5.72	5.81	8094539
2020-08-24	5.91	5.92	5.65	5.69	8136473
2020-08-25	5.66	5.70	5.22	5.43	13145613
2020-08-26	5.37	5.84	5.34	5.77	10985275
2020-08-27	5.86	5.90	5.52	5.70	9940967
2020-08-28	5.88	6.00	5.76	5.90	7626495
2020-08-31	6.01	6.14	5.91	6.02	8688964
2020-09-01	6.20	6.24	5.87	5.97	9262631
2020-09-02	5.84	5.87	5.58	5.86	7201712
2020-09-03	5.75	5.84	5.50	5.75	9515290
2020-09-04	5.67	5.75	5.21	5.58	13188213
2020-09-08	5.41	5.62	5.28	5.45	9537144
2020-09-09	5.56	5.73	5.47	5.72	8252704
2020-09-10	5.80	5.92	5.59	5.62	8313707
2020-09-11	5.68	5.71	5.44	5.45	6547043
2020-09-14	5.57	5.79	5.54	5.76	9487304
2020-09-15	5.87	5.91	5.69	5.80	7374594
2020-09-16	5.87	5.88	5.68	5.78	7885978
2020-09-17	5.56	5.79	5.46	5.77	6968166
2020-09-18	5.83	5.93	5.67	5.68	15509245
2020-09-21	5.48	5.72	5.21	5.24	13446476
2020-09-22	5.28	5.35	5.16	5.26	8320337
2020-09-23	5.14	5.24	4.71	4.72	14689936
2020-09-24	4.65	5.05	4.60	4.97	8163006
2020-09-25	4.89	4.97	4.71	4.92	6341172
2020-09-28	5.05	5.10	4.90	5.01	6838664
2020-09-29	5.06	5.13	4.95	5.07	6602230
2020-09-30	5.02	5.17	4.98	5.08	7121721
2020-10-01	5.14	5.24	5.02	5.21	7939539
2020-10-02	5.12	5.23	5.03	5.08	6669560
2020-10-05	5.15	5.35	5.13	5.29	6890244
2020-10-06	5.32	5.36	5.01	5.02	10648424
2020-10-07	5.13	5.20	5.00	5.16	7416924
2020-10-08	5.22	5.26	5.10	5.20	4337204
2020-10-09	5.37	5.53	5.26	5.53	8422883
2020-10-12	5.56	5.60	5.43	5.54	6165371
2020-10-13	5.42	5.46	5.23	5.41	5167498
2020-10-14	5.53	5.54	5.42	5.46	5462323
2020-10-15	5.27	5.47	5.23	5.44	4571551
2020-10-16	5.42	5.48	5.29	5.30	4075156
2020-10-19	5.39	5.42	5.14	5.16	5735437
2020-10-20	5.18	5.29	5.12	5.21	4499793
2020-10-21	5.28	5.43	5.20	5.25	6619186
2020-10-22	5.15	5.28	5.10	5.25	7964487
2020-10-23	5.25	5.29	5.10	5.15	5278926
2020-10-26	5.07	5.18	5.01	5.08	7262309
2020-10-27	5.09	5.13	5.03	5.08	4984641
2020-10-28	4.85	4.88	4.57	4.63	10287468
2020-10-29	4.48	4.66	4.41	4.61	6920050
2020-10-30	4.71	4.71	4.32	4.58	13898363
2020-11-02	4.67	4.87	4.60	4.85	6622243
2020-11-03	4.95	5.11	4.87	5.09	6700996
2020-11-04	5.00	5.05	4.76	4.77	6574682
2020-11-05	5.08	5.57	5.06	5.52	11128375
2020-11-06	5.61	5.74	5.47	5.59	9305658
2020-11-09	5.12	5.28	4.94	5.19	11559724
2020-11-10	5.20	5.35	5.04	5.26	8144076
2020-11-11	5.13	5.18	4.98	5.03	6981399
2020-11-12	5.06	5.35	5.03	5.22	7382038
2020-11-13	5.37	5.42	5.29	5.33	4857107
2020-11-16	5.28	5.61	5.25	5.58	7957559
2020-11-17	5.51	5.55	5.20	5.27	7202029
2020-11-18	5.24	5.26	5.00	5.01	6854268
2020-11-19	4.96	5.06	4.89	5.05	6509075
2020-11-20	5.12	5.26	5.11	5.15	8506382
2020-11-23	5.07	5.12	4.83	4.88	8833252
2020-11-24	4.72	4.87	4.65	4.70	10706457
2020-11-25	4.77	4.86	4.75	4.82	6897379
2020-11-27	4.75	4.84	4.69	4.79	4764554
2020-11-30	4.71	4.90	4.68	4.78	11943116
2020-12-01	5.05	5.19	4.98	5.17	10410901
2020-12-02	5.17	5.24	5.02	5.22	7382896
2020-12-03	5.25	5.27	5.03	5.07	5665503
2020-12-04	5.14	5.25	5.08	5.18	6729939
2020-12-07	5.15	5.40	5.09	5.34	6969435
2020-12-08	5.38	5.42	5.27	5.32	6387552
2020-12-09	5.27	5.30	4.98	5.06	7130357
2020-12-10	5.12	5.31	5.10	5.22	6064670
2020-12-11	5.19	5.28	5.06	5.09	4665117
2020-12-14	5.11	5.20	5.00	5.01	5328253
2020-12-15	5.17	5.45	5.13	5.42	9035396
2020-12-16	5.57	5.85	5.56	5.82	11834496
2020-12-17	6.05	6.47	6.03	6.40	17915430
2020-12-18	6.41	6.41	6.08	6.10	17640523
2020-12-21	6.18	6.35	6.11	6.22	10687284
2020-12-22	6.21	6.25	5.82	5.90	8033200
2020-12-23	5.99	6.15	5.94	6.04	4940340
2020-12-24	6.05	6.29	5.93	6.24	6165173
2020-12-28	6.41	6.64	6.25	6.26	9643099
2020-12-29	6.25	6.29	5.99	6.15	7126320
2020-12-30	6.14	6.67	6.12	6.65	9566054
2020-12-31	6.65	6.67	6.37	6.48	7590952
2021-01-04	6.84	7.06	6.64	6.79	14406312
2021-01-05	6.90	7.00	6.68	6.96	9053464
2021-01-06	6.92	6.98	6.69	6.97	9961862
2021-01-07	6.92	7.05	6.72	6.83	8437395
2021-01-08	6.58	6.58	5.94	6.08	16679425
2021-01-11	5.82	6.08	5.76	5.98	7574683
2021-01-12	5.93	6.12	5.78	6.10	10280189
2021-01-13	6.04	6.05	5.72	5.79	10148971
2021-01-14	5.87	5.99	5.76	5.85	7726571
2021-01-15	5.73	5.74	5.28	5.31	15048625
2021-01-19	5.49	5.50	5.26	5.38	9294886
2021-01-20	5.46	5.75	5.44	5.59	12021221
2021-01-21	5.59	5.64	5.39	5.49	7543977
2021-01-22	5.27	5.49	5.18	5.39	6957695
2021-01-25	5.42	5.48	4.98	5.13	11440124
2021-01-26	5.18	5.23	5.06	5.08	5499033
2021-01-27	4.89	4.97	4.66	4.80	10099902
2021-01-28	5.35	5.90	5.35	5.62	24778713
2021-01-29	6.10	6.34	5.66	5.69	18372928
2021-02-01	7.23	8.45	6.73	7.30	61942162
2021-02-02	6.52	6.53	5.78	5.92	26192624
2021-02-03	6.05	6.19	5.83	5.84	11042058
2021-02-04	5.50	5.90	5.23	5.84	17735761
2021-02-05	5.98	6.16	5.76	6.12	10274767
2021-02-08	6.45	6.57	6.35	6.48	11059464
2021-02-09	6.51	6.51	6.24	6.39	8770618
2021-02-10	6.45	6.49	6.03	6.18	6968795
2021-02-11	6.21	6.23	5.91	6.06	6829541
2021-02-12	5.98	6.30	5.84	6.17	6850500
2021-02-16	6.12	6.32	6.00	6.13	7867237
2021-02-17	6.01	6.07	5.87	6.00	8934491
2021-02-18	5.91	6.05	5.65	5.66	8818779
2021-02-19	5.66	6.14	5.66	6.09	13309975
2021-02-22	6.22	6.99	6.15	6.90	16410244
2021-02-23	6.71	6.92	6.40	6.86	12316643
2021-02-24	6.79	7.44	6.69	7.36	14814956
2021-02-25	7.27	7.39	6.82	6.89	13488081
2021-02-26	6.69	6.79	6.29	6.53	11695774
2021-03-01	6.69	6.81	6.15	6.21	11594018
2021-03-02	6.22	6.38	6.10	6.11	14945352
2021-03-03	5.97	6.08	5.78	5.91	13162819
2021-03-04	5.88	6.05	5.51	5.71	14666799
2021-03-05	5.76	5.90	5.31	5.89	12418415
2021-03-08	5.89	5.93	5.66	5.74	7162323
2021-03-09	6.06	6.12	5.83	6.00	8965215
2021-03-10	6.06	6.34	5.98	6.27	8360961
2021-03-11	6.37	6.52	6.29	6.48	8785182
2021-03-12	6.26	6.55	6.17	6.50	6691397
2021-03-15	6.57	6.85	6.48	6.80	8403095
2021-03-16	6.76	6.77	6.50	6.59	7763398
2021-03-17	6.52	6.98	6.46	6.89	8545962
2021-03-18	6.74	6.95	6.58	6.64	7611336
2021-03-19	6.64	6.69	6.46	6.50	20874657
2021-03-22	6.49	6.64	6.27	6.33	6419764
2021-03-23	6.23	6.27	5.85	5.91	9578807
2021-03-24	6.03	6.12	5.72	5.72	9758640
2021-03-25	5.64	5.87	5.59	5.85	7370960
2021-03-26	5.88	5.97	5.78	5.94	6052607
2021-03-29	5.83	5.92	5.51	5.68	7568880
2021-03-30	5.52	5.63	5.41	5.47	6592797
2021-03-31	5.54	5.76	5.46	5.69	8640925
2021-04-01	5.85	6.00	5.79	5.93	5835984
2021-04-05	5.99	6.04	5.83	5.89	5229801
2021-04-06	6.00	6.28	6.00	6.16	7364665
2021-04-07	6.14	6.15	5.96	6.00	4367648
2021-04-08	6.21	6.39	6.14	6.33	7926924
2021-04-09	6.05	6.17	6.01	6.06	6589179
2021-04-12	6.03	6.10	5.87	5.94	4649058
2021-04-13	6.09	6.22	6.07	6.14	6470340
2021-04-14	6.13	6.25	6.04	6.14	4984792
2021-04-15	6.27	6.68	6.24	6.52	10032953
2021-04-16	6.67	6.70	6.33	6.38	5633922
2021-04-19	6.35	6.37	6.13	6.20	4827698
2021-04-20	6.15	6.25	6.09	6.18	6056455
2021-04-21	6.21	6.57	6.16	6.55	11247357
2021-04-22	6.47	6.48	6.25	6.29	7452406
2021-04-23	6.37	6.48	6.27	6.37	4898567
2021-04-26	6.45	6.49	6.33	6.44	3883595
2021-04-27	6.45	6.56	6.26	6.27	4798524
2021-04-28	6.21	6.50	6.14	6.45	5532470
2021-04-29	6.41	6.43	5.84	6.03	12406140
2021-04-30	6.01	6.14	5.84	5.91	11590207
2021-05-03	6.07	6.47	6.02	6.43	12326260
2021-05-04	6.41	6.54	6.21	6.25	8945908
2021-05-05	6.26	6.27	6.06	6.25	3606497
2021-05-06	6.41	7.32	6.41	7.29	25193073
2021-05-07	7.31	7.37	6.76	7.28	14733150
2021-05-10	7.53	7.66	7.15	7.16	12022393
2021-05-11	6.94	7.46	6.84	7.43	12514211
2021-05-12	7.42	7.55	7.16	7.20	7023213
2021-05-13	7.20	7.23	6.98	7.13	7278535
2021-05-14	7.30	7.60	7.24	7.56	9355786
2021-05-17	7.73	8.88	7.65	8.81	24399519
2021-05-18	8.70	8.97	8.22	8.82	15033353
2021-05-19	8.65	8.91	8.44	8.65	12451585
2021-05-20	8.68	8.82	8.47	8.69	7620511
2021-05-21	8.75	9.14	8.57	8.68	10939439
2021-05-24	8.75	8.97	8.67	8.87	7254547
2021-05-25	8.90	9.01	8.59	8.78	9148456
2021-05-26	8.85	8.99	8.74	8.81	8035279
2021-05-27	8.81	9.06	8.67	8.97	10861053
2021-05-28	8.84	9.01	8.80	9.00	7109939
2021-06-01	9.19	9.44	9.04	9.16	8804672
2021-06-02	9.25	9.41	9.08	9.31	7731232
2021-06-03	8.97	8.98	8.71	8.90	8868505
2021-06-04	8.98	9.16	8.92	8.92	6813481
2021-06-07	8.89	9.10	8.72	9.08	5742242
2021-06-08	9.04	9.20	8.89	8.97	5642467
2021-06-09	9.03	9.10	8.87	8.89	5062838
2021-06-10	8.96	9.29	8.89	9.28	6101891
2021-06-11	9.29	9.36	9.00	9.04	5744437
2021-06-14	8.78	9.44	8.58	8.97	11861109
2021-06-15	9.00	9.02	8.65	8.87	6637845
2021-06-16	8.80	8.97	8.67	8.77	7511413
2021-06-17	8.24	8.46	7.83	7.97	17013164
2021-06-18	7.99	8.07	7.43	7.54	26801615
2021-06-21	7.71	7.90	7.59	7.88	9631128
2021-06-22	7.79	7.96	7.71	7.91	7030376
2021-06-23	8.07	8.18	7.84	7.85	8062828
2021-06-24	7.99	8.01	7.81	7.96	5107042
2021-06-25	8.05	8.08	7.57	7.59	17143131
2021-06-28	7.58	7.71	7.33	7.43	6644789
2021-06-29	7.25	7.42	7.15	7.32	5262447
2021-06-30	7.30	7.55	7.26	7.44	6841938
2021-07-01	7.63	7.67	7.34	7.41	4253402
2021-07-02	7.56	7.60	7.35	7.46	4377908
2021-07-06	7.65	7.71	7.28	7.34	5938141
2021-07-07	7.38	7.43	7.25	7.30	3726868
2021-07-08	7.26	7.29	6.85	6.91	7974804
2021-07-09	6.95	7.20	6.95	7.14	4661251
2021-07-12	7.00	7.13	6.88	6.95	5119829
2021-07-13	6.97	7.24	6.94	7.06	5547432
2021-07-14	7.33	7.38	7.06	7.09	5062119
2021-07-15	7.03	7.16	6.96	7.08	3917732
2021-07-16	7.06	7.07	6.63	6.69	8810237
2021-07-19	6.45	6.60	6.33	6.42	8599334
2021-07-20	6.46	6.62	6.40	6.44	7296200
2021-07-21	6.45	6.83	6.44	6.74	5638543
2021-07-22	6.71	6.73	6.53	6.63	4582570
2021-07-23	6.65	6.65	6.44	6.53	3709318
2021-07-26	6.51	6.75	6.51	6.61	4357893
2021-07-27	6.60	6.60	6.29	6.45	5218337
2021-07-28	6.47	6.60	6.36	6.59	5582936
2021-07-29	6.93	7.05	6.74	6.85	8516069
2021-07-30	6.76	6.89	6.58	6.69	5503184
2021-08-02	6.70	6.73	6.49	6.51	3662172
2021-08-03	6.53	6.64	6.46	6.62	5048491
2021-08-04	6.82	6.82	6.25	6.30	8848027
2021-08-05	6.25	6.49	6.10	6.34	5151711
2021-08-06	6.00	6.23	5.98	6.20	6371885
2021-08-09	6.04	6.18	5.90	5.91	7817065
2021-08-10	5.91	6.10	5.83	6.01	4905454
2021-08-11	6.12	6.34	6.11	6.27	5265848
2021-08-12	6.21	6.21	5.90	6.00	5734477
2021-08-13	6.09	6.28	6.03	6.13	7215987
2021-08-16	6.12	6.14	6.01	6.05	4400114
2021-08-17	6.00	6.08	5.81	5.88	5140581
2021-08-18	5.88	5.89	5.57	5.65	7869126
2021-08-19	5.56	5.69	5.46	5.50	7723819
2021-08-20	5.43	5.62	5.43	5.52	4864760
2021-08-23	5.74	5.92	5.69	5.83	6928329
2021-08-24	5.91	5.96	5.79	5.89	6347211
2021-08-25	5.84	5.84	5.65	5.77	3866892
2021-08-26	5.70	5.86	5.66	5.67	4571039
2021-08-27	5.70	6.14	5.63	6.07	7363645
2021-08-30	6.14	6.20	5.92	6.00	4620891
2021-08-31	6.03	6.15	6.00	6.15	4127001
2021-09-01	6.20	6.24	6.02	6.12	5019955
2021-09-02	6.11	6.19	6.06	6.14	3585467
2021-09-03	6.30	6.53	6.30	6.40	6185700
2021-09-07	6.30	6.37	6.12	6.14	5312925
2021-09-08	6.13	6.19	6.03	6.09	5981946
2021-09-09	6.15	6.19	6.02	6.10	5342561
2021-09-10	6.15	6.25	6.03	6.05	5675213
2021-09-13	6.03	6.26	6.02	6.15	6040455
2021-09-14	6.18	6.24	6.06	6.15	5529654
2021-09-15	6.08	6.25	6.06	6.16	4592407
2021-09-16	5.81	5.84	5.50	5.68	13202352
2021-09-17	5.64	5.67	5.51	5.58	13119016
2021-09-20	5.47	5.52	5.31	5.45	7759838
2021-09-21	5.54	5.63	5.41	5.46	5974313
2021-09-22	5.51	5.65	5.44	5.45	6148898
2021-09-23	5.43	5.47	5.25	5.41	6916421
2021-09-24	5.35	5.54	5.29	5.46	4779971
2021-09-27	5.55	5.71	5.46	5.57	5097020
2021-09-28	5.45	5.69	5.45	5.64	6630492
2021-09-29	5.55	5.60	5.38	5.45	5565022
2021-09-30	5.52	5.64	5.45	5.50	8006510
2021-10-01	5.57	5.57	5.43	5.51	5239347
2021-10-04	5.50	5.64	5.44	5.47	5486394
2021-10-05	5.40	5.44	5.16	5.36	6607989
2021-10-06	5.27	5.41	5.22	5.40	4874057
2021-10-07	5.42	5.57	5.40	5.47	5063504
2021-10-08	5.68	5.74	5.50	5.50	3833224
2021-10-11	5.51	5.70	5.49	5.53	4046286
2021-10-12	5.35	5.37	5.09	5.11	14136416
2021-10-13	5.14	5.50	5.12	5.42	13765751
2021-10-14	5.59	5.74	5.57	5.68	7246125
2021-10-15	5.62	5.74	5.51	5.58	6033084
2021-10-18	5.59	5.61	5.45	5.46	4898955
2021-10-19	5.71	5.88	5.54	5.63	6331220
2021-10-20	5.75	5.86	5.59	5.77	6174119
2021-10-21	5.71	5.78	5.65	5.69	4449331
2021-10-22	5.84	6.05	5.73	5.84	7729082
2021-10-25	5.95	6.24	5.94	6.20	9814129
2021-10-26	6.10	6.22	5.99	6.15	5753726
2021-10-27	6.12	6.19	6.02	6.06	4673150
2021-10-28	6.09	6.16	6.02	6.10	6574000
2021-10-29	5.97	5.98	5.78	5.78	6619946
2021-11-01	5.83	6.14	5.72	6.04	6743302
2021-11-02	5.96	5.96	5.74	5.87	5348119
2021-11-03	5.76	5.94	5.72	5.89	6626406
2021-11-04	5.92	6.14	5.64	5.70	11746344
2021-11-05	5.79	5.99	5.73	5.99	10304517
2021-11-08	6.13	6.14	5.93	6.04	7626871
2021-11-09	6.01	6.15	5.85	6.14	8236783
2021-11-10	6.39	6.52	6.13	6.14	10279919
2021-11-11	6.42	6.48	6.22	6.44	6384634
2021-11-12	6.36	6.53	6.29	6.42	5406630
2021-11-15	6.40	6.42	6.21	6.29	5004626
2021-11-16	6.36	6.36	6.18	6.21	4919960
2021-11-17	6.28	6.47	6.24	6.28	6375890
2021-11-18	6.22	6.28	6.08	6.15	4737079
2021-11-19	6.09	6.22	6.01	6.03	5115237
2021-11-22	5.80	6.07	5.64	5.91	7566144
2021-11-23	5.74	5.94	5.71	5.83	5801797
2021-11-24	5.79	5.93	5.76	5.84	2977662
2021-11-26	5.75	5.82	5.45	5.58	4984233
2021-11-29	5.61	5.63	5.43	5.60	5304083
2021-11-30	5.63	5.77	5.41	5.54	10789458
2021-12-01	5.65	5.72	5.23	5.23	7271808
2021-12-02	5.26	5.27	5.04	5.18	6571027
2021-12-03	5.15	5.24	4.98	5.12	8327650
2021-12-06	5.07	5.26	4.99	5.21	6130157
2021-12-07	5.28	5.45	5.26	5.35	5411000
2021-12-08	5.32	5.43	5.28	5.41	3522421
2021-12-09	5.29	5.29	5.13	5.16	5215458
2021-12-10	5.25	5.27	5.05	5.07	4139896
2021-12-13	5.06	5.13	4.94	4.99	5618308
2021-12-14	4.85	5.00	4.78	4.79	8959307
2021-12-15	4.78	4.79	4.50	4.75	19929662
2021-12-16	4.96	5.10	4.86	5.02	12243992
2021-12-17	5.04	5.09	4.93	5.00	13362509
2021-12-20	4.91	5.03	4.87	5.01	5609612
2021-12-21	5.12	5.25	5.07	5.23	5989636
2021-12-22	5.24	5.29	5.16	5.29	3670380
2021-12-23	5.28	5.36	5.21	5.27	8075323
2021-12-27	5.27	5.33	5.20	5.25	4089601
2021-12-28	5.24	5.35	5.20	5.21	4122585
2021-12-29	5.15	5.16	4.97	5.05	5277560
2021-12-30	5.05	5.23	5.03	5.15	4782975
2021-12-31	5.18	5.24	5.12	5.22	3666516
2022-01-03	5.13	5.25	5.11	5.16	4720478
2022-01-04	5.22	5.28	5.15	5.16	5635710
2022-01-05	5.21	5.38	5.06	5.08	6638043
2022-01-06	4.95	5.05	4.85	4.87	6321232
2022-01-07	4.86	4.95	4.74	4.87	6709968
2022-01-10	4.84	4.92	4.74	4.92	6603783
2022-01-11	4.95	5.11	4.82	5.11	5721168
2022-01-12	5.14	5.23	5.09	5.21	5104308
2022-01-13	5.22	5.37	5.18	5.22	6754896
2022-01-14	5.16	5.20	5.01	5.08	4915828
2022-01-18	5.15	5.33	5.09	5.17	10284001
2022-01-19	5.30	5.87	5.27	5.78	15464788
2022-01-20	5.81	5.91	5.57	5.57	11144215
2022-01-21	5.62	5.65	5.31	5.33	7633763
2022-01-24	5.23	5.25	4.91	5.17	8908821
2022-01-25	5.09	5.26	5.04	5.20	8379042
2022-01-26	5.12	5.26	4.87	4.94	9373083
2022-01-27	4.83	4.91	4.69	4.69	7832553
2022-01-28	4.62	4.73	4.58	4.73	6485008
2022-01-31	4.75	4.96	4.69	4.96	7331172
2022-02-01	5.05	5.22	4.97	5.10	6636640
2022-02-02	5.10	5.20	4.92	4.94	7263939
2022-02-03	4.90	4.95	4.77	4.80	5578633
2022-02-04	4.80	4.91	4.79	4.88	4834617
2022-02-07	4.97	5.24	4.96	5.17	9365249
2022-02-08	5.15	5.32	5.11	5.32	7181042
2022-02-09	5.34	5.40	5.24	5.27	6118445
2022-02-10	5.21	5.45	5.09	5.13	6803150
2022-02-11	5.18	5.48	5.13	5.42	8831292
2022-02-14	5.53	5.54	5.35	5.49	10419312
2022-02-15	5.31	5.43	5.17	5.42	7046207
2022-02-16	5.46	5.55	5.37	5.47	7249235
2022-02-17	5.51	5.55	5.22	5.33	10804204
2022-02-18	5.29	5.34	5.02	5.10	8722260
2022-02-22	5.31	5.75	5.28	5.52	14671575
2022-02-23	5.56	6.00	5.55	5.97	14342796
2022-02-24	6.17	6.31	5.68	5.83	16474133
2022-02-25	5.70	5.90	5.61	5.87	7590532
2022-02-28	5.93	5.95	5.69	5.76	8347933
2022-03-01	5.81	6.57	5.81	6.49	19435796
2022-03-02	6.42	6.50	6.29	6.48	11803559
2022-03-03	6.55	6.75	6.44	6.66	11420791
2022-03-04	6.70	6.90	6.64	6.84	12574013
2022-03-07	6.83	7.11	6.67	6.94	14598733
2022-03-08	7.12	7.66	6.84	6.98	24323533
2022-03-09	6.65	6.98	6.52	6.90	11859828
2022-03-10	6.90	7.19	6.85	7.11	13543859
2022-03-11	6.94	6.98	6.70	6.86	9300396
2022-03-14	6.66	6.74	6.39	6.50	11442706
2022-03-15	6.25	6.81	6.21	6.70	9307769
2022-03-16	6.61	6.66	6.34	6.61	12849283
2022-03-17	6.78	7.13	6.74	6.94	9485819
2022-03-18	6.81	6.89	6.65	6.72	20236585
2022-03-21	6.68	6.98	6.68	6.83	6561052
2022-03-22	6.81	6.81	6.64	6.70	7545905
2022-03-23	6.70	6.86	6.52	6.71	9397612
2022-03-24	6.77	7.12	6.76	6.81	11294473
2022-03-25	6.73	6.79	6.63	6.78	5843463
2022-03-28	6.63	6.66	6.37	6.44	8086094
2022-03-29	6.20	6.59	6.13	6.58	10269257
2022-03-30	6.60	6.79	6.51	6.62	6688143
2022-03-31	6.60	6.79	6.55	6.57	6334978
2022-04-01	6.54	6.77	6.52	6.73	6126496
2022-04-04	6.73	6.83	6.60	6.74	5650620
2022-04-05	6.76	6.96	6.38	6.41	8892534
2022-04-06	6.43	6.57	6.25	6.37	7818559
2022-04-07	6.39	6.61	6.33	6.54	6468322
2022-04-08	6.65	6.85	6.57	6.75	7952808
2022-04-11	6.97	7.14	6.62	6.73	8708709
2022-04-12	6.89	7.21	6.83	6.97	12687953
2022-04-13	7.03	7.27	7.00	7.22	8630342
2022-04-14	7.23	7.25	7.03	7.15	6553307
2022-04-18	7.33	7.38	7.02	7.04	7266150
2022-04-19	6.94	6.97	6.80	6.84	5749669
2022-04-20	6.83	6.89	6.68	6.85	5448276
2022-04-21	6.80	6.80	6.38	6.51	9520038
2022-04-22	6.37	6.50	6.02	6.06	11024593
2022-04-25	5.80	5.91	5.47	5.70	13371514
2022-04-26	5.72	5.73	5.34	5.35	9277678
2022-04-27	5.36	5.46	5.22	5.26	6954860
2022-04-28	5.28	5.41	5.14	5.37	6890244
2022-04-29	5.40	5.50	5.18	5.21	10961030
2022-05-02	5.07	5.21	4.99	5.20	9361342
2022-05-03	5.19	5.40	5.17	5.32	7018512
2022-05-04	5.29	5.43	5.14	5.40	7993269
2022-05-05	5.45	5.45	4.91	5.08	9784580
2022-05-06	5.03	5.11	4.92	4.96	7730796
2022-05-09	4.82	4.82	4.52	4.54	10134889
2022-05-10	4.67	4.73	4.28	4.36	10152635
2022-05-11	4.48	4.60	4.28	4.32	9592727
2022-05-12	4.18	4.34	4.07	4.20	13191501
2022-05-13	4.25	4.57	4.20	4.55	8913084
2022-05-16	4.57	4.61	4.42	4.52	7342815
2022-05-17	4.64	4.73	4.57	4.67	5713100
2022-05-18	4.61	4.66	4.41	4.42	5586512
2022-05-19	4.58	4.79	4.55	4.68	6899237
2022-05-20	4.71	4.76	4.54	4.66	4589949
2022-05-23	4.79	4.83	4.64	4.71	8377647
2022-05-24	4.73	4.79	4.58	4.72	5923551
2022-05-25	4.64	4.76	4.62	4.74	3968462
2022-05-26	4.74	4.89	4.73	4.87	5379491
2022-05-27	4.96	5.00	4.84	4.90	4574427
2022-05-31	4.90	4.99	4.68	4.72	7307947
2022-06-01	4.80	4.84	4.66	4.72	6025994
2022-06-02	4.82	5.18	4.80	5.15	7421185
2022-06-03	5.06	5.16	4.97	5.01	4711661
2022-06-06	5.15	5.17	4.85	4.89	5487782
2022-06-07	4.82	4.95	4.75	4.94	4070505
2022-06-08	4.88	4.95	4.82	4.88	4168219
2022-06-09	4.84	4.85	4.61	4.62	5810318
2022-06-10	4.50	4.99	4.46	4.96	9462956
2022-06-13	4.68	4.72	4.28	4.30	10273935
2022-06-14	4.37	4.37	4.20	4.29	5824598
2022-06-15	4.45	4.56	4.30	4.46	8313531
2022-06-16	4.37	4.63	4.29	4.55	9977740
2022-06-17	4.50	4.54	4.35	4.35	12951963
2022-06-21	4.33	4.58	4.32	4.43	6021118
2022-06-22	4.34	4.43	4.19	4.23	5536597
2022-06-23	4.22	4.32	4.06	4.12	6747113
2022-06-24	4.16	4.35	4.07	4.30	12592114
2022-06-27	4.38	4.41	4.25	4.40	4838723
2022-06-28	4.41	4.46	4.21	4.24	3995694
2022-06-29	4.31	4.33	4.04	4.12	4868212
2022-06-30	4.04	4.09	3.89	3.92	6389259
2022-07-01	3.81	4.10	3.77	4.01	8172707
2022-07-05	3.84	3.84	3.48	3.61	15540821
2022-07-06	3.63	3.67	3.44	3.61	8786034
2022-07-07	3.62	3.88	3.60	3.75	8514242
2022-07-08	3.76	3.79	3.61	3.65	5516116
2022-07-11	3.60	3.68	3.52	3.53	6095241
2022-07-12	3.50	3.78	3.49	3.73	10336841
2022-07-13	3.68	4.00	3.65	3.92	9154703
2022-07-14	3.63	3.72	3.47	3.69	10048556
2022-07-15	3.76	3.79	3.59	3.77	6018753
2022-07-18	3.85	3.99	3.84	3.87	5223305
2022-07-19	3.92	4.06	3.85	4.03	7402998
2022-07-20	4.05	4.15	3.90	3.92	5892472
2022-07-21	3.92	4.00	3.83	3.91	6247244
2022-07-22	3.98	4.11	3.80	3.82	6602485
2022-07-25	3.86	4.09	3.79	4.06	11591119
2022-07-26	4.03	4.15	3.94	4.00	4612342
2022-07-27	4.01	4.29	4.00	4.29	7579953
2022-07-28	4.47	4.57	4.27	4.39	9524553
2022-07-29	4.46	4.59	4.32	4.53	7164101
2022-08-01	4.55	4.57	4.39	4.49	5510497
2022-08-02	4.50	4.58	4.41	4.44	4529748
2022-08-03	4.50	4.50	4.31	4.41	4689320
2022-08-04	4.48	4.87	4.36	4.74	6743810
2022-08-05	4.65	4.66	4.49	4.65	5600104
2022-08-08	4.72	4.79	4.63	4.64	7296530
2022-08-09	4.67	4.71	4.50	4.60	4593479
2022-08-10	4.69	4.70	4.50	4.60	6352888
2022-08-11	4.65	4.75	4.50	4.52	5412789
2022-08-12	4.58	4.66	4.50	4.62	4661274
2022-08-15	4.51	4.52	4.36	4.47	4058711
2022-08-16	4.47	4.56	4.41	4.54	3951775
2022-08-17	4.46	4.47	4.19	4.24	5832771
2022-08-18	4.27	4.34	4.22	4.31	3368523
2022-08-19	4.25	4.25	4.06	4.07	5501138
2022-08-22	4.00	4.08	3.95	4.03	4647741
2022-08-23	4.06	4.29	4.05	4.15	4690066
2022-08-24	4.13	4.30	4.07	4.28	3947052
2022-08-25	4.33	4.37	4.27	4.35	3388363
2022-08-26	4.36	4.40	4.03	4.08	6176966
2022-08-29	4.04	4.19	3.98	4.05	5012224
2022-08-30	4.05	4.08	3.89	3.96	5209441
2022-08-31	3.92	4.02	3.87	3.94	4612214
2022-09-01	3.82	3.84	3.68	3.75	6580038
2022-09-02	3.88	4.00	3.81	3.90	5334695
2022-09-06	3.94	4.04	3.82	3.83	4989816
2022-09-07	3.82	4.04	3.75	4.04	7906060
2022-09-08	4.00	4.06	3.89	4.01	6360314
2022-09-09	4.08	4.19	3.93	4.17	8945742
2022-09-12	4.34	4.46	4.21	4.29	10965611
2022-09-13	4.11	4.17	3.97	3.98	9080679
2022-09-14	4.04	4.07	3.96	4.00	5030394
2022-09-15	3.97	4.04	3.81	3.84	7231970
2022-09-16	3.84	4.03	3.77	4.01	18132782
2022-09-19	3.89	4.14	3.89	4.14	10082207
2022-09-20	4.08	4.08	3.90	3.96	6976410
2022-09-21	4.08	4.19	3.96	4.01	7628316
2022-09-22	4.09	4.15	3.92	3.98	7166729
2022-09-23	3.85	3.85	3.55	3.63	10122260
2022-09-26	3.60	3.67	3.41	3.51	8841096
2022-09-27	3.61	3.65	3.43	3.45	6818251
2022-09-28	3.55	3.80	3.53	3.80	9091139
2022-09-29	3.72	3.86	3.64	3.85	6632374
2022-09-30	3.83	4.07	3.79	3.94	8937266
2022-10-03	4.12	4.31	4.08	4.29	10119532
2022-10-04	4.40	4.50	4.25	4.43	11508380
2022-10-05	4.30	4.40	4.21	4.40	6653771
2022-10-06	4.37	4.58	4.33	4.48	5381690
2022-10-07	4.36	4.43	4.21	4.26	7936639
2022-10-10	4.25	4.36	4.10	4.28	7344420
2022-10-11	4.36	4.54	4.28	4.38	9722733
2022-10-12	4.36	4.57	4.27	4.57	8424158
2022-10-13	4.32	4.51	4.21	4.48	10303181
2022-10-14	4.41	4.46	4.16	4.17	7442459
2022-10-17	4.35	4.45	4.32	4.38	8950731
2022-10-18	4.47	4.54	4.37	4.47	7694435
2022-10-19	4.44	4.45	4.26	4.31	7751699
2022-10-20	4.35	4.56	4.30	4.45	5753063
2022-10-21	4.49	4.82	4.41	4.79	9175235
2022-10-24	4.73	4.75	4.55	4.67	7162013
2022-10-25	4.66	4.81	4.65	4.73	7105004
2022-10-26	4.80	5.07	4.80	4.87	9731684
2022-10-27	4.89	4.93	4.71	4.75	8743951
2022-10-28	4.71	4.71	4.51	4.67	5891857
2022-10-31	4.57	4.70	4.50	4.57	7889069
2022-11-01	4.80	4.88	4.63	4.63	7875272
2022-11-02	4.64	4.77	4.30	4.32	13392751
2022-11-03	4.23	4.40	4.20	4.30	7183083
2022-11-04	4.53	4.81	4.52	4.76	12921422
2022-11-07	4.83	4.90	4.73	4.79	7128610
2022-11-08	4.82	5.12	4.73	4.97	13270523
2022-11-09	4.85	4.91	4.47	4.54	11380387
2022-11-10	4.83	5.01	4.62	4.99	9347357
2022-11-11	4.98	5.01	4.81	4.94	9057821
2022-11-14	4.87	5.21	4.86	5.16	9593174
2022-11-15	5.21	5.26	5.04	5.09	8548760
2022-11-16	5.09	5.09	4.94	4.99	5517659
2022-11-17	4.89	4.89	4.74	4.87	6890278
2022-11-18	4.96	4.97	4.83	4.93	5105256
2022-11-21	4.85	4.87	4.66	4.80	5189411
2022-11-22	4.87	5.20	4.85	5.17	11334454
2022-11-23	5.14	5.23	5.06	5.21	5730108
2022-11-25	5.21	5.22	5.13	5.18	3052891
2022-11-28	5.13	5.16	4.83	4.85	6819004
2022-11-29	4.90	5.12	4.90	5.01	5865263
2022-11-30	5.13	5.46	5.08	5.45	19913299
2022-12-01	5.63	5.82	5.41	5.57	11995477
2022-12-02	5.45	5.77	5.40	5.72	10048904
2022-12-05	5.65	5.67	5.33	5.36	8216548
2022-12-06	5.43	5.60	5.30	5.33	6066030
2022-12-07	5.39	5.73	5.39	5.66	12274141
2022-12-08	5.76	5.84	5.55	5.59	8738047
2022-12-09	5.63	5.85	5.54	5.55	8021687
2022-12-12	5.46	5.60	5.39	5.57	8827091
2022-12-13	5.85	5.90	5.56	5.66	10683228
2022-12-14	5.64	5.68	5.42	5.53	13947133
2022-12-15	5.38	5.43	5.23	5.26	10169247
2022-12-16	5.21	5.39	5.12	5.30	20939503
2022-12-19	5.33	5.37	5.14	5.17	7110853
2022-12-20	5.33	5.65	5.30	5.57	9824021
2022-12-21	5.62	5.73	5.58	5.60	7327904
2022-12-22	5.51	5.53	5.28	5.49	7502930
2022-12-23	5.49	5.53	5.33	5.50	5552529
2022-12-27	5.55	5.75	5.49	5.64	6491995
2022-12-28	5.55	5.58	5.36	5.41	5754334
2022-12-29	5.50	5.62	5.50	5.60	9833810
2022-12-30	5.57	5.66	5.49	5.56	5777491
2023-01-03	5.71	5.93	5.55	5.66	10789800
2023-01-04	5.83	5.84	5.67	5.79	9100186
2023-01-05	5.63	5.70	5.53	5.67	7387872
2023-01-06	5.79	5.97	5.64	5.92	8266624
2023-01-09	6.00	6.21	5.93	6.00	13219643
2023-01-10	6.03	6.17	5.90	6.13	7151059
2023-01-11	6.13	6.18	5.78	5.82	15269245
2023-01-12	6.00	6.10	5.82	5.98	8603211
2023-01-13	5.91	6.25	5.90	6.23	8990174
2023-01-17	6.12	6.15	5.98	6.04	9072655
2023-01-18	6.15	6.32	5.96	5.96	9022406
2023-01-19	5.94	6.22	5.93	6.18	10505436
2023-01-20	6.18	6.29	6.06	6.26	8108721
2023-01-23	6.11	6.36	6.07	6.34	10001493
2023-01-24	6.30	6.41	6.14	6.36	9889943
2023-01-25	6.21	6.47	6.19	6.46	8124063
2023-01-26	6.46	6.48	6.26	6.37	6854772
2023-01-27	6.29	6.34	6.20	6.24	8267434
2023-01-30	6.20	6.27	6.14	6.14	5645977
2023-01-31	6.11	6.23	6.05	6.17	5593633
2023-02-01	6.14	6.36	6.02	6.28	7601636
2023-02-02	6.35	6.40	6.11	6.22	7845810
2023-02-03	6.06	6.11	5.89	5.94	10008786
2023-02-06	5.90	5.92	5.79	5.85	7287755
2023-02-07	5.87	6.11	5.85	5.97	7110670
2023-02-08	5.97	5.99	5.81	5.81	7062596
2023-02-09	5.90	5.94	5.65	5.68	7554020
2023-02-10	5.68	5.78	5.63	5.72	5013816
2023-02-13	5.65	5.67	5.51	5.59	8000830
2023-02-14	5.61	5.69	5.47	5.65	7169763
2023-02-15	5.40	5.47	5.02	5.12	15252124
2023-02-16	5.09	5.17	4.97	5.08	11644732
2023-02-17	5.00	5.19	4.94	5.17	10103884
2023-02-21	5.14	5.18	5.03	5.07	7108972
2023-02-22	5.02	5.18	5.00	5.14	10347837
2023-02-23	5.13	5.18	4.92	5.02	9493673
2023-02-24	4.90	4.99	4.86	4.98	10728257
2023-02-27	5.01	5.14	4.97	5.07	7515237
2023-02-28	5.10	5.23	5.03	5.15	8828880
2023-03-01	5.25	5.41	5.19	5.35	14510382
2023-03-02	5.31	5.41	5.27	5.36	6466696
2023-03-03	5.43	5.55	5.40	5.54	8428821
2023-03-06	5.52	5.57	5.37	5.40	5144275
2023-03-07	5.33	5.35	5.10	5.14	7293567
2023-03-08	5.19	5.24	5.06	5.13	5481405
2023-03-09	5.17	5.27	5.09	5.13	6122003
2023-03-10	5.25	5.32	5.11	5.17	7725200
2023-03-13	5.41	5.56	5.36	5.41	17735925
2023-03-14	5.43	5.64	5.39	5.62	9584305
2023-03-15	5.77	5.78	5.42	5.46	9594197
2023-03-16	5.43	5.45	5.32	5.39	6830892
2023-03-17	5.49	5.68	5.39	5.59	21594977
2023-03-20	5.61	5.87	5.58	5.82	11458323
2023-03-21	5.75	5.75	5.52	5.62	9362358
2023-03-22	5.60	5.89	5.58	5.70	9045782
2023-03-23	5.76	5.96	5.71	5.86	7569630
2023-03-24	5.91	5.98	5.82	5.91	6784926
2023-03-27	5.78	5.94	5.75	5.94	6627914
2023-03-28	5.94	6.24	5.89	6.18	10604071
2023-03-29	6.14	6.27	6.10	6.16	7059541
2023-03-30	6.28	6.36	6.22	6.35	7308831
2023-03-31	6.35	6.43	6.27	6.33	8186897
2023-04-03	6.32	6.46	6.28	6.37	7405201
2023-04-04	6.37	6.60	6.27	6.57	10374370
2023-04-05	6.64	6.65	6.38	6.44	9842244
2023-04-06	6.35	6.42	6.27	6.41	6605919
2023-04-10	6.35	6.47	6.31	6.41	8627442
2023-04-11	6.50	6.69	6.46	6.58	7535800
2023-04-12	6.71	6.75	6.50	6.64	7625601
2023-04-13	6.80	7.00	6.77	6.93	13533273
2023-04-14	6.74	6.81	6.54	6.61	9285331
2023-04-17	6.56	6.60	6.45	6.51	6660457
2023-04-18	6.55	6.66	6.46	6.54	5941315
2023-04-19	6.40	6.48	6.26	6.28	9298164
2023-04-20	6.32	6.41	6.19	6.24	7023379
2023-04-21	6.18	6.24	6.04	6.11	6212373
2023-04-24	6.11	6.18	6.06	6.17	4303460
2023-04-25	6.10	6.22	5.95	6.21	5921368
2023-04-26	6.28	6.29	6.12	6.17	5036019
2023-04-27	6.14	6.19	6.05	6.13	5131977
2023-04-28	6.10	6.17	6.03	6.05	10574456
2023-05-01	6.21	6.28	5.87	5.88	6511113
2023-05-02	5.86	6.02	5.77	5.99	8382580
2023-05-03	5.95	6.05	5.86	5.95	7677160
2023-05-04	5.95	6.30	5.95	6.09	8935167
2023-05-05	5.93	6.17	5.83	6.12	6836745
2023-05-08	6.12	6.21	6.08	6.16	5295628
2023-05-09	6.09	6.21	6.06	6.15	4766946
2023-05-10	6.21	6.21	5.70	5.81	7616663
2023-05-11	5.64	5.68	5.31	5.38	10897648
2023-05-12	5.36	5.40	5.26	5.33	7673515
2023-05-15	5.32	5.42	5.31	5.33	4734044
2023-05-16	5.28	5.33	5.18	5.28	6027040
2023-05-17	5.29	5.44	5.24	5.43	5554885
2023-05-18	5.30	5.34	5.22	5.27	6317445
2023-05-19	5.33	5.43	5.28	5.33	5640208
2023-05-22	5.34	5.47	5.33	5.42	6243841
2023-05-23	5.35	5.55	5.35	5.51	6051946
2023-05-24	5.53	5.54	5.22	5.28	8015454
2023-05-25	5.25	5.28	5.17	5.19	5632143
2023-05-26	5.32	5.32	5.20	5.29	5352534
2023-05-30	5.30	5.41	5.23	5.29	6049668
2023-05-31	5.33	5.38	5.25	5.33	7233433
2023-06-01	5.34	5.62	5.34	5.51	5812004
2023-06-02	5.62	5.68	5.41	5.48	5914902
2023-06-05	5.44	5.44	5.32	5.48	3602630
2023-06-06	5.35	5.44	5.32	5.42	4806634
2023-06-07	5.45	5.68	5.40	5.41	6241250
2023-06-08	5.50	5.61	5.43	5.47	5225138
2023-06-09	5.45	5.47	5.32	5.34	4306171
2023-06-12	5.28	5.32	5.22	5.29	5682453
2023-06-13	5.32	5.39	5.24	5.31	6397072
2023-06-14	5.40	5.43	5.20	5.25	7236067
2023-06-15	5.16	5.24	5.09	5.23	6840165
2023-06-16	5.30	5.32	5.16	5.29	17705982
2023-06-20	5.20	5.21	5.04	5.10	7849590
2023-06-21	5.06	5.10	5.01	5.05	6695007
2023-06-22	5.00	5.08	4.97	5.06	5419384
2023-06-23	5.07	5.16	4.95	4.98	13380330
2023-06-26	5.06	5.20	5.03	5.15	6315469
2023-06-27	5.18	5.21	4.97	5.01	6320139
2023-06-28	5.03	5.11	4.98	5.03	5383828
2023-06-29	4.97	5.13	4.92	5.11	4945663
2023-06-30	5.15	5.17	5.10	5.15	4561662
2023-07-03	5.17	5.32	5.17	5.30	2774404
2023-07-05	5.29	5.32	5.13	5.14	5908796
2023-07-06	5.10	5.12	5.00	5.06	6106704
2023-07-07	5.11	5.18	5.10	5.11	5308074
2023-07-10	5.06	5.39	5.05	5.37	5586624
2023-07-11	5.40	5.44	5.32	5.35	5913140
2023-07-12	5.45	5.90	5.44	5.83	11574024
2023-07-13	5.92	5.98	5.84	5.94	6582611
2023-07-14	5.95	6.12	5.92	5.92	7596610
2023-07-17	5.81	5.95	5.75	5.92	5545157
2023-07-18	6.04	6.23	5.99	6.13	6953647
2023-07-19	6.12	6.19	6.10	6.13	4278278
2023-07-20	6.11	6.18	5.88	5.89	5098316
2023-07-21	5.88	5.93	5.81	5.84	3213768
2023-07-24	5.86	5.88	5.71	5.77	4155591
2023-07-25	5.78	5.92	5.78	5.88	4472372
2023-07-26	5.88	5.97	5.85	5.96	4799597
2023-07-27	5.85	5.86	5.51	5.53	6232828
2023-07-28	5.62	5.62	5.52	5.58	3922309
2023-07-31	5.63	5.82	5.61	5.76	4500888
2023-08-01	5.56	5.62	5.47	5.51	4932949
2023-08-02	5.46	5.49	5.28	5.29	4270796
2023-08-03	5.25	5.30	5.17	5.21	4722130
2023-08-04	5.27	5.37	5.24	5.25	5156539
2023-08-07	5.22	5.29	5.08	5.16	3997254
2023-08-08	5.05	5.17	4.92	5.14	5052617
2023-08-09	5.04	5.07	4.68	4.68	12580080
2023-08-10	4.77	4.80	4.57	4.59	8010098
2023-08-11	4.64	4.80	4.61	4.80	5883803
2023-08-14	4.73	4.80	4.63	4.72	4670802
2023-08-15	4.66	4.69	4.54	4.55	5004498
2023-08-16	4.55	4.61	4.45	4.47	4345124
2023-08-17	4.58	4.60	4.45	4.49	9443401
2023-08-18	4.46	4.60	4.44	4.58	5629737
2023-08-21	4.35	4.42	4.07	4.11	15778326
2023-08-22	4.15	4.15	3.96	4.07	8598844
2023-08-23	4.15	4.47	4.14	4.41	10678602
2023-08-24	4.37	4.41	4.26	4.34	5821362
2023-08-25	4.34	4.36	4.22	4.31	4052764
2023-08-28	4.35	4.51	4.31	4.45	4469346
2023-08-29	4.41	4.61	4.38	4.60	5381879
2023-08-30	4.65	4.75	4.44	4.48	7961565
2023-08-31	4.47	4.50	4.37	4.39	5065164
2023-09-01	4.46	4.50	4.34	4.35	4159185
2023-09-05	4.27	4.29	4.15	4.17	6179334
2023-09-06	4.16	4.24	4.10	4.15	5116617
2023-09-07	4.12	4.13	4.02	4.05	4501710
2023-09-08	4.05	4.15	3.99	4.00	3460487
2023-09-11	4.07	4.17	4.05	4.06	4249789
2023-09-12	4.03	4.17	4.00	4.01	5028655
2023-09-13	4.03	4.07	3.96	3.96	4440148
2023-09-14	4.00	4.14	3.99	4.08	6340841
2023-09-15	4.17	4.34	4.15	4.22	22710550
2023-09-18	4.20	4.24	4.11	4.19	5073989
2023-09-19	4.18	4.18	4.01	4.01	5300165
2023-09-20	4.03	4.14	4.01	4.08	5495665
2023-09-21	3.98	4.03	3.90	3.99	4789270
2023-09-22	4.03	4.10	3.96	3.98	4370587
2023-09-25	3.97	4.02	3.92	4.01	3830770
2023-09-26	3.97	3.99	3.86	3.87	3772891
2023-09-27	3.87	3.87	3.78	3.86	4618926
2023-09-28	3.88	3.91	3.82	3.90	5065819
2023-09-29	3.99	4.12	3.83	3.91	5943148
2023-10-02	3.80	3.80	3.61	3.62	11384075
2023-10-03	3.62	3.74	3.60	3.70	6249027
2023-10-04	3.69	3.74	3.60	3.65	4294650
2023-10-05	3.65	3.69	3.55	3.61	4648624
2023-10-06	3.60	3.84	3.60	3.78	5496362
2023-10-09	3.85	3.92	3.76	3.80	4056050
2023-10-10	3.79	3.84	3.76	3.81	3817323
2023-10-11	3.85	3.94	3.80	3.93	7034206
2023-10-12	3.92	3.95	3.65	3.66	6031702
2023-10-13	3.88	4.23	3.84	4.14	11478042
2023-10-16	4.12	4.22	4.10	4.15	6401081
2023-10-17	4.16	4.40	4.13	4.36	5846573
2023-10-18	4.46	4.62	4.28	4.32	7710486
2023-10-19	4.29	4.31	4.20	4.26	4441408
2023-10-20	4.25	4.45	4.25	4.26	7536212
2023-10-23	4.17	4.36	4.06	4.25	6662227
2023-10-24	4.20	4.29	4.09	4.18	13382821
2023-10-25	4.21	4.29	4.13	4.13	5485045
2023-10-26	4.12	4.16	4.02	4.09	4321164
2023-10-27	4.09	4.15	3.98	4.14	6458858
2023-10-30	4.23	4.28	4.11	4.20	4786976
2023-10-31	4.17	4.25	4.04	4.07	9817600
2023-11-01	4.06	4.13	3.97	4.05	5129812
2023-11-02	4.13	4.18	4.00	4.10	5474938
2023-11-03	4.19	4.40	4.15	4.34	7717506
2023-11-06	4.30	4.36	4.18	4.20	6320377
2023-11-07	4.06	4.23	3.96	4.09	7172408
2023-11-08	4.05	4.15	3.95	3.98	4927663
2023-11-09	4.00	4.11	3.88	3.90	5579890
2023-11-10	3.88	3.90	3.60	3.79	6093131
2023-11-13	3.81	3.87	3.77	3.79	3284355
2023-11-14	3.96	4.27	3.93	4.24	8272786
2023-11-15	4.21	4.34	4.20	4.24	4252804
2023-11-16	4.33	4.53	4.32	4.47	7276369
2023-11-17	4.53	4.65	4.47	4.64	9878661
2023-11-20	4.53	4.64	4.49	4.61	4134524
2023-11-21	4.71	4.91	4.67	4.67	6813580
2023-11-22	4.67	4.69	4.59	4.66	3335861
2023-11-24	4.69	4.90	4.68	4.81	3970512
2023-11-27	4.93	4.93	4.77	4.85	5700765
2023-11-28	4.90	4.93	4.81	4.93	5731298
2023-11-29	4.91	4.95	4.84	4.91	4755684
2023-11-30	4.90	4.99	4.86	4.98	5515255
2023-12-01	4.95	5.15	4.89	5.13	8821792
2023-12-04	5.02	5.02	4.81	4.90	7044415
2023-12-05	4.85	4.89	4.69	4.76	6196783
2023-12-06	4.86	4.87	4.75	4.77	4759800
2023-12-07	4.80	4.80	4.70	4.79	3859449
2023-12-08	4.68	4.82	4.63	4.69	5151587
2023-12-11	4.58	4.73	4.43	4.71	6507558
2023-12-12	4.71	4.73	4.49	4.52	4375626
2023-12-13	4.53	4.92	4.51	4.91	7951447
2023-12-14	5.09	5.20	4.94	5.06	9324975
2023-12-15	5.02	5.05	4.88	4.95	13920698
2023-12-18	4.97	4.99	4.84	4.87	5009258
2023-12-19	4.90	5.07	4.85	5.04	7030008
2023-12-20	5.07	5.09	4.88	4.90	7571204
2023-12-21	4.97	5.01	4.91	4.98	4817916
2023-12-22	5.10	5.15	4.96	4.98	5410111
2023-12-26	5.01	5.04	4.93	5.00	3317807
2023-12-27	5.00	5.09	4.99	5.06	5049796
2023-12-28	5.00	5.09	4.92	4.93	4627243
2023-12-29	4.85	4.89	4.77	4.81	5096882
2024-01-02	4.80	4.85	4.67	4.69	5068350
2024-01-03	4.52	4.53	4.34	4.39	8145074
2024-01-04	4.39	4.39	4.30	4.37	7422110
2024-01-05	4.34	4.43	4.27	4.30	6183350
2024-01-08	4.24	4.39	4.18	4.39	4718340
2024-01-09	4.40	4.40	4.29	4.31	3766505
2024-01-10	4.30	4.33	4.20	4.27	4517924
2024-01-11	4.29	4.30	4.12	4.18	6689267
2024-01-12	4.35	4.55	4.35	4.39	6985346
2024-01-16	4.32	4.33	4.18	4.19	5245694
2024-01-17	4.10	4.12	4.02	4.05	5792453
2024-01-18	4.06	4.08	3.93	4.01	4332255
2024-01-19	4.05	4.06	3.92	4.01	4391224
2024-01-22	3.95	4.09	3.91	4.03	6108488
2024-01-23	4.10	4.14	4.02	4.04	5680650
2024-01-24	4.16	4.18	3.92	3.93	4860608
2024-01-25	4.02	4.04	3.92	3.99	5031283
2024-01-26	4.00	4.03	3.97	3.99	4318647
2024-01-29	4.02	4.11	3.92	4.10	6735022
2024-01-30	4.08	4.12	3.94	3.95	4480418
2024-01-31	3.97	3.98	3.79	3.81	8528211
2024-02-01	3.85	3.96	3.81	3.94	5602634
2024-02-02	3.81	3.82	3.72	3.78	6215822
2024-02-05	3.69	3.71	3.57	3.58	8179886
2024-02-06	3.61	3.68	3.59	3.66	5296515
2024-02-07	3.64	3.67	3.54	3.55	6145579
2024-02-08	3.54	3.59	3.52	3.56	4866296
2024-02-09	3.56	3.58	3.48	3.57	5479450
2024-02-12	3.59	3.76	3.56	3.70	5784470
2024-02-13	3.53	3.54	3.33	3.37	9852998
2024-02-14	3.44	3.47	3.34	3.44	6282807
2024-02-15	3.53	3.72	3.47	3.62	9336937
2024-02-16	3.57	3.68	3.51	3.61	5869443
2024-02-20	3.64	3.64	3.53	3.55	4921631
2024-02-21	3.57	3.59	3.52	3.58	3300174
2024-02-22	3.54	3.60	3.51	3.54	5805626
2024-02-23	3.55	3.63	3.40	3.61	5004426
2024-02-26	3.52	3.56	3.45	3.54	4378833
2024-02-27	3.56	3.66	3.56	3.58	8134729
2024-02-28	3.55	3.55	3.41	3.42	8445300
2024-02-29	3.52	3.62	3.51	3.54	6631731
2024-03-01	3.58	3.73	3.51	3.71	7472382
2024-03-04	3.80	3.94	3.78	3.91	8783842
2024-03-05	3.94	3.99	3.80	3.82	9585150
2024-03-06	3.91	3.99	3.90	3.95	8656055
2024-03-07	4.04	4.14	3.99	4.13	8156865
2024-03-08	4.18	4.22	4.04	4.05	8654128
2024-03-11	4.11	4.42	4.05	4.31	10477484
2024-03-12	4.20	4.29	4.10	4.23	6141968
2024-03-13	4.26	4.45	4.25	4.44	7225573
2024-03-14	4.39	4.44	4.28	4.32	5845696
2024-03-15	4.30	4.43	4.28	4.36	10917343
2024-03-18	4.32	4.35	4.27	4.28	6065556
2024-03-19	4.23	4.23	4.07	4.09	6195161
2024-03-20	4.10	4.44	4.04	4.32	9041999
2024-03-21	4.39	4.43	4.29	4.33	7253896
2024-03-22	4.30	4.40	4.22	4.23	5546430
2024-03-25	4.29	4.47	4.25	4.26	3895097
2024-03-26	4.37	4.41	4.23	4.23	5060229
2024-03-27	4.24	4.50	4.24	4.49	5477877
2024-03-28	4.54	4.87	4.49	4.81	10635751
2024-04-01	5.01	5.04	4.82	4.91	7766821
2024-04-02	4.96	5.06	4.90	5.03	9505503
2024-04-03	5.02	5.47	4.95	5.46	17712593
2024-04-04	5.40	5.49	5.24	5.32	11595622
2024-04-05	5.31	5.58	5.24	5.53	11273865
2024-04-08	5.64	5.66	5.41	5.44	13633228
2024-04-09	5.64	5.83	5.55	5.59	13805449
2024-04-10	5.33	5.58	5.23	5.50	9942006
2024-04-11	5.64	5.70	5.41	5.54	8627369
2024-04-12	5.79	5.90	5.31	5.42	17943450
2024-04-15	5.52	5.53	5.28	5.35	9182661
2024-04-16	5.20	5.32	5.12	5.26	8731237
2024-04-17	5.34	5.47	5.23	5.28	7543258
2024-04-18	5.36	5.42	5.23	5.28	6347210
2024-04-19	5.24	5.38	5.23	5.31	6286660
2024-04-22	5.01	5.22	4.94	5.06	9524997
2024-04-23	5.02	5.33	5.00	5.24	8743300
2024-04-24	5.18	5.25	5.14	5.24	6556037
2024-04-25	5.09	5.14	4.97	5.05	21961567
2024-04-26	5.10	5.14	4.96	5.11	9675667
2024-04-29	5.13	5.17	4.99	5.00	10057252
2024-04-30	4.83	4.90	4.72	4.73	13178141
2024-05-01	4.77	4.95	4.72	4.74	11222146
2024-05-02	4.66	4.81	4.64	4.77	10225830
2024-05-03	4.86	4.97	4.73	4.74	8148383
2024-05-06	4.91	5.03	4.86	5.00	10983802
2024-05-07	4.97	5.05	4.95	4.99	7508387
2024-05-08	4.91	4.99	4.88	4.91	7901066
2024-05-09	5.06	5.50	5.06	5.47	18853862
2024-05-10	5.58	5.68	5.33	5.35	11276218
2024-05-13	5.37	5.46	5.20	5.23	8580346
2024-05-14	5.32	5.45	5.30	5.40	8360657
2024-05-15	5.48	5.60	5.32	5.59	13168680
2024-05-16	5.55	5.62	5.43	5.49	10985775
2024-05-17	5.74	6.16	5.70	6.10	18757695
2024-05-20	6.17	6.29	5.98	6.23	13352987
2024-05-21	6.12	6.28	6.11	6.18	7597171
2024-05-22	6.10	6.17	5.91	5.94	10244623
2024-05-23	5.96	5.98	5.74	5.77	7829063
2024-05-24	5.83	5.86	5.60	5.63	10504572
2024-05-28	6.06	6.08	5.83	5.93	11979581
2024-05-29	5.82	5.93	5.73	5.76	7827847
2024-05-30	5.78	5.97	5.77	5.85	6687805
2024-05-31	5.93	6.02	5.79	5.89	12304510
2024-06-03	5.85	5.92	5.78	5.84	6963356
2024-06-04	5.71	5.73	5.42	5.43	9135637
2024-06-05	5.45	5.57	5.39	5.54	6202547
2024-06-06	5.67	5.88	5.62	5.80	8902516
2024-06-07	5.52	5.53	5.28	5.34	9594163
2024-06-10	5.40	5.40	5.20	5.35	6584170
2024-06-11	5.25	5.36	5.20	5.29	6356485
2024-06-12	5.49	5.58	5.30	5.32	9546714
2024-06-13	5.26	5.36	5.13	5.15	5653149
2024-06-14	5.25	5.28	5.12	5.20	5636081
2024-06-17	5.13	5.17	5.00	5.07	6605456
2024-06-18	5.09	5.22	5.03	5.15	6122271
2024-06-20	5.25	5.39	5.22	5.34	9647351
2024-06-21	5.26	5.28	5.12	5.17	13542486
2024-06-24	5.22	5.25	5.05	5.05	6354529
2024-06-25	5.02	5.04	4.88	4.90	6462607
2024-06-26	4.84	4.91	4.81	4.85	5270646
2024-06-27	4.92	4.94	4.83	4.86	6014342
2024-06-28	4.93	4.99	4.79	4.85	12853501
2024-07-01	4.85	4.91	4.76	4.77	5165495
2024-07-02	4.78	4.90	4.76	4.90	5858245
2024-07-03	5.05	5.23	5.01	5.18	6230316
2024-07-05	5.23	5.32	5.18	5.22	7428656
2024-07-08	5.14	5.25	5.06	5.22	7254607
2024-07-09	5.23	5.34	5.20	5.27	7243877
2024-07-10	5.36	5.52	5.34	5.52	9051170
2024-07-11	5.86	5.96	5.65	5.93	12529567
2024-07-12	5.79	6.06	5.77	6.02	8525329
2024-07-15	6.06	6.13	5.92	6.02	9366164
2024-07-16	6.06	6.30	5.99	6.30	12934109
2024-07-17	6.30	6.35	6.10	6.15	9376852
2024-07-18	6.17	6.25	5.93	6.01	8980865
2024-07-19	5.75	6.02	5.71	5.90	6888271
2024-07-22	5.84	5.95	5.74	5.91	5989592
2024-07-23	5.89	5.96	5.83	5.94	6310929
2024-07-24	6.01	6.18	5.86	5.88	7479057
2024-07-25	5.63	5.81	5.58	5.73	6912928
2024-07-26	5.83	5.90	5.63	5.65	8140862
2024-07-29	5.66	5.70	5.46	5.60	6771011
2024-07-30	5.63	5.72	5.53	5.63	6232223
2024-07-31	5.75	5.87	5.66	5.78	10508342
2024-08-01	5.80	5.82	5.28	5.33	11827269
2024-08-02	5.35	5.40	4.89	4.94	16099859
2024-08-05	4.49	4.78	4.41	4.74	10772844
2024-08-06	4.75	4.91	4.64	4.85	8061805
2024-08-07	5.00	5.24	4.80	4.81	12706621
2024-08-08	4.89	5.11	4.83	5.01	7035885
2024-08-09	5.08	5.10	4.96	5.04	5642378
2024-08-12	5.04	5.23	4.98	5.18	7060948
2024-08-13	5.16	5.32	5.14	5.28	4634074
2024-08-14	5.23	5.30	5.11	5.23	6292673
2024-08-15	5.38	5.58	5.26	5.55	9323455
2024-08-16	5.61	5.74	5.52	5.63	12572135
2024-08-19	5.65	6.02	5.65	6.01	9997090
2024-08-20	6.16	6.20	5.99	6.01	11747729
2024-08-21	6.01	6.21	5.92	6.17	8974799
2024-08-22	6.04	6.06	5.88	6.01	9396831
2024-08-23	6.15	6.26	6.02	6.18	9695319
2024-08-26	6.26	6.30	6.16	6.23	8252145
2024-08-27	6.16	6.27	6.09	6.24	7748664
2024-08-28	6.09	6.15	5.94	5.97	9383499
2024-08-29	6.03	6.09	5.97	5.97	6573924
2024-08-30	6.00	6.04	5.84	5.93	7614959
2024-09-03	5.78	5.79	5.32	5.39	11899278
2024-09-04	5.37	5.58	5.29	5.47	7871517
2024-09-05	5.67	5.78	5.61	5.68	7634690
2024-09-06	5.67	5.68	5.40	5.45	7868650
2024-09-09	5.50	5.65	5.50	5.56	6929719
2024-09-10	5.57	5.71	5.48	5.69	6303788
2024-09-11	5.67	5.94	5.64	5.92	7429799
2024-09-12	6.10	6.50	6.03	6.44	14501532
2024-09-13	6.63	6.86	6.56	6.82	16866150
2024-09-16	6.84	6.96	6.74	6.81	16809628
2024-09-17	6.79	6.85	6.66	6.76	10615273
2024-09-18	6.77	6.99	6.50	6.53	14666472
2024-09-19	6.84	6.88	6.57	6.68	9955193
2024-09-20	6.78	6.86	6.67	6.77	20359655
2024-09-23	6.82	6.86	6.59	6.59	11907329
2024-09-24	6.76	7.14	6.70	7.07	15838239
2024-09-25	7.00	7.20	6.99	7.07	13816063
2024-09-26	7.17	7.40	7.17	7.18	17286365
2024-09-27	7.16	7.21	6.74	6.80	13993777
2024-09-30	6.67	6.77	6.61	6.67	12795247
2024-10-01	6.77	6.79	6.45	6.55	14869761
2024-10-02	6.55	6.77	6.53	6.63	9406540
2024-10-03	6.47	6.65	6.46	6.63	8259534
2024-10-04	6.63	6.88	6.58	6.60	10671426
2024-10-07	6.55	6.55	6.40	6.45	7053718
2024-10-08	6.34	6.45	6.25	6.43	8530403
2024-10-09	6.31	6.40	6.26	6.36	7556522
2024-10-10	6.36	6.65	6.35	6.62	10086301
2024-10-11	6.64	6.80	6.62	6.63	9816706
2024-10-14	6.59	6.61	6.42	6.55	7157414
2024-10-15	6.48	6.71	6.48	6.70	8132385
2024-10-16	6.84	6.99	6.78	6.78	9653346
2024-10-17	6.79	6.88	6.68	6.69	9331717
2024-10-18	6.87	7.35	6.85	7.31	12761128
2024-10-21	7.51	7.56	7.23	7.38	15650496
2024-10-22	7.53	7.68	7.48	7.53	11010460
2024-10-23	7.33	7.37	7.03	7.16	12397998
2024-10-24	7.23	7.25	6.80	6.98	17896367
2024-10-25	6.92	7.07	6.78	6.80	11506737
2024-10-28	6.80	6.94	6.75	6.83	7815240
2024-10-29	6.94	7.09	6.86	7.06	11088491
2024-10-30	6.98	7.00	6.71	6.77	10674354
2024-10-31	6.59	6.60	6.33	6.49	13192536
2024-11-01	6.57	6.64	6.40	6.40	12275030
2024-11-04	6.45	6.49	6.27	6.32	9490069
2024-11-05	6.39	6.45	6.27	6.30	7687229
2024-11-06	5.89	6.27	5.82	6.20	14909110
2024-11-07	6.10	6.14	5.86	6.02	21359570
2024-11-08	5.92	5.97	5.59	5.73	17704760
2024-11-11	5.44	5.63	5.38	5.58	18081288
2024-11-12	5.58	5.63	5.35	5.46	12026359
2024-11-13	5.54	5.61	5.39	5.42	10974904
2024-11-14	5.46	5.66	5.38	5.60	19142124
2024-11-15	5.68	5.72	5.38	5.50	31110353
2024-11-18	5.75	5.80	5.61	5.65	13977141
2024-11-19	5.70	5.76	5.57	5.70	9822283
2024-11-20	5.65	5.67	5.54	5.62	8790571
2024-11-21	5.66	5.74	5.59	5.69	9878173
2024-11-22	5.73	5.76	5.49	5.52	13539067
2024-11-25	5.26	5.46	5.22	5.42	13471971
2024-11-26	5.36	5.50	5.36	5.43	10054813
2024-11-27	5.48	5.57	5.44	5.49	10183189
2024-11-29	5.54	5.66	5.50	5.52	4521165
2024-12-02	5.47	5.48	5.35	5.40	9555020
2024-12-03	5.47	5.80	5.47	5.74	11749053
2024-12-04	5.68	5.84	5.63	5.64	10286981
2024-12-05	5.63	5.73	5.58	5.67	10991238
2024-12-06	5.62	5.63	5.42	5.52	7635367
2024-12-09	5.88	6.15	5.79	5.87	16738216
2024-12-10	5.89	5.94	5.68	5.69	10217953
2024-12-11	5.75	5.94	5.73	5.85	10266467
2024-12-12	5.68	5.73	5.52	5.53	9508236
2024-12-13	5.50	5.51	5.34	5.40	7944594
2024-12-16	5.40	5.41	5.26	5.30	7410965
2024-12-17	5.20	5.38	5.16	5.33	11708600
2024-12-18	5.31	5.31	4.95	5.01	11708162
2024-12-19	5.01	5.07	4.90	4.95	10610950
2024-12-20	4.96	5.18	4.90	5.04	19876878
2024-12-23	5.00	5.09	4.96	5.06	7842866
2024-12-24	5.09	5.11	4.99	5.07	4582848
2024-12-26	5.10	5.15	5.05	5.10	7745820
2024-12-27	5.02	5.03	4.93	5.01	7990244
2024-12-30	4.94	4.98	4.82	4.86	12165551
2024-12-31	4.87	4.99	4.86	4.91	10291585
2025-01-02	5.00	5.29	4.99	5.26	17999446
2025-01-03	5.23	5.25	5.09	5.10	10563571
2025-01-06	5.16	5.23	5.07	5.11	15385199
2025-01-07	5.25	5.36	5.15	5.22	15636542
2025-01-08	5.18	5.35	5.15	5.32	15337169
2025-01-10	5.38	5.43	5.15	5.20	18253836
2025-01-13	5.12	5.15	4.99	5.11	16315827
2025-01-14	5.18	5.42	5.13	5.39	14873138
2025-01-15	5.54	5.58	5.30	5.41	11028535
2025-01-16	5.41	5.49	5.34	5.35	8947868
2025-01-17	5.31	5.53	5.25	5.38	15526674
2025-01-21	5.44	5.62	5.39	5.58	24977486
2025-01-22	5.59	5.61	5.40	5.48	12727085
2025-01-23	5.37	5.49	5.34	5.46	18646668
2025-01-24	5.59	5.67	5.45	5.49	14724112
2025-01-27	5.38	5.41	5.22	5.33	19325172
2025-01-28	5.36	5.45	5.20	5.39	12110806
2025-01-29	5.40	5.56	5.35	5.49	10401828
2025-01-30	5.67	5.92	5.62	5.78	11862841
2025-01-31	5.78	5.79	5.59	5.68	19710933
2025-02-03	5.64	5.96	5.61	5.76	19911146
2025-02-04	5.82	6.03	5.81	5.88	22946612
2025-02-05	5.90	6.11	5.89	5.95	21567987
2025-02-06	5.95	6.01	5.84	6.01	16427605
2025-02-07	6.09	6.14	5.86	5.88	13230796
2025-02-10	6.06	6.22	6.04	6.17	25847842
2025-02-11	6.00	6.17	5.97	6.06	13069792
2025-02-12	6.03	6.29	6.01	6.29	19559654
2025-02-13	6.32	6.39	6.18	6.37	23706840
2025-02-14	6.40	6.45	5.42	5.44	33117704
2025-02-18	5.68	5.69	5.51	5.56	22277142
2025-02-19	5.50	5.51	5.22	5.38	17987297
2025-02-20	5.35	5.82	5.35	5.63	26036350
2025-02-21	5.59	5.60	5.21	5.22	28169611
2025-02-24	5.23	5.28	5.10	5.24	16943965
2025-02-25	5.19	5.31	5.10	5.21	16309270
2025-02-26	5.18	5.37	5.17	5.23	14745217
2025-02-27	5.16	5.24	5.06	5.07	20693634
2025-02-28	4.96	5.16	4.91	5.13	22063871
2025-03-03	5.30	5.38	5.05	5.08	26358865
2025-03-04	5.12	5.19	4.92	5.11	20640163
2025-03-05	5.14	5.52	5.12	5.50	28676706
2025-03-06	5.39	5.58	5.31	5.42	22116309
2025-03-07	5.43	5.61	5.30	5.43	19252965
2025-03-10	5.33	5.37	5.08	5.15	25707359
2025-03-11	5.24	5.49	5.23	5.43	29757577
2025-03-12	5.39	5.64	5.39	5.57	25447441
2025-03-13	5.52	5.87	5.50	5.77	38806787
2025-03-14	5.85	5.89	5.68	5.74	20164135
2025-03-17	5.75	5.90	5.73	5.88	16904236
2025-03-18	6.05	6.07	5.85	5.88	23309555
2025-03-19	5.80	5.89	5.67	5.83	18091695
2025-03-20	5.66	5.94	5.60	5.85	15433483
2025-03-21	5.70	5.78	5.61	5.76	22088246
2025-03-24	5.79	5.93	5.70	5.87	19168437
2025-03-25	6.05	6.18	5.80	5.83	17212412
2025-03-26	5.90	5.91	5.73	5.76	12794740
2025-03-27	5.85	5.98	5.77	5.88	13738039
2025-03-28	5.92	6.01	5.62	5.67	18958814
2025-03-31	5.65	5.65	5.30	5.56	19595043
2025-04-01	5.55	5.62	5.41	5.48	22968975
2025-04-02	5.45	5.63	5.39	5.62	20493155
2025-04-03	5.14	5.50	5.14	5.35	20719452
2025-04-04	5.13	5.16	4.61	4.72	24460734
2025-04-07	4.55	5.11	4.46	4.78	21933671
2025-04-08	5.07	5.07	4.64	4.71	30749947
2025-04-09	4.91	5.40	4.83	5.28	38926184
2025-04-10	5.30	5.56	5.25	5.47	31644047
2025-04-11	5.68	5.88	5.65	5.78	25532707
2025-04-14	5.67	5.88	5.66	5.86	21320240
2025-04-15	5.89	5.93	5.82	5.89	15950404
2025-04-16	6.10	6.21	5.91	5.99	20953229
2025-04-17	5.90	5.97	5.77	5.81	16534036
2025-04-21	6.07	6.21	5.84	5.94	19146835
2025-04-22	5.99	5.99	5.63	5.65	21020154
2025-04-23	5.46	5.94	5.45	5.81	24207917
2025-04-24	5.88	5.95	5.77	5.88	16325796
2025-04-25	5.68	5.91	5.64	5.85	17777177
2025-04-28	5.80	5.90	5.74	5.87	17124144
2025-04-29	5.85	5.96	5.76	5.80	15268177
2025-04-30	5.72	5.74	5.59	5.72	26395569
2025-05-01	5.56	5.60	5.42	5.47	25311125
2025-05-02	5.36	5.48	4.53	4.54	51731715
2025-05-05	4.78	4.84	4.51	4.79	36203320
2025-05-06	4.92	4.95	4.65	4.93	32891206
2025-05-07	4.85	5.00	4.82	4.88	21652599
2025-05-08	4.96	5.04	4.91	4.92	20146096
2025-05-09	4.99	5.23	4.93	5.15	28576786
2025-05-12	4.99	5.17	4.93	4.99	27289850
2025-05-13	5.01	5.11	4.90	4.94	17557719
2025-05-14	4.83	4.89	4.68	4.79	21146285
2025-05-15	4.83	4.86	4.76	4.83	18614794
2025-05-16	4.72	4.90	4.71	4.87	17541581
2025-05-19	4.93	4.99	4.82	4.94	10247866
2025-05-20	4.94	5.15	4.90	5.13	15118693
2025-05-21	5.12	5.23	5.01	5.07	18397204
2025-05-22	5.01	5.07	4.93	5.02	10947862
2025-05-23	5.06	5.13	5.00	5.10	12675756
2025-05-27	5.02	5.27	5.01	5.22	19008277
2025-05-28	5.14	5.27	5.10	5.26	12706214
2025-05-29	5.32	5.38	5.16	5.16	11269335
2025-05-30	5.13	5.16	5.03	5.14	11708652
2025-06-02	5.28	5.73	5.28	5.63	28853834
2025-06-03	5.58	5.79	5.49	5.77	19660524
2025-06-04	5.82	6.14	5.80	6.11	25805513
2025-06-05	6.46	6.90	6.29	6.45	54776402
2025-06-06	6.47	6.49	6.19	6.27	31545617
2025-06-09	6.42	6.46	6.22	6.22	21299016
2025-06-10	6.24	6.25	6.08	6.13	14976672
2025-06-11	6.12	6.20	6.01	6.07	16075801
2025-06-12	6.10	6.17	5.95	5.99	18370704
2025-06-13	6.00	6.11	5.97	6.01	18786070
2025-06-16	6.04	6.10	5.89	5.94	18523507
2025-06-17	6.04	6.11	5.90	6.08	29216342
2025-06-18	6.04	6.06	5.91	5.94	28406680
2025-06-20	5.86	5.99	5.74	5.77	27357642
2025-06-23	5.78	5.88	5.73	5.82	24658209
2025-06-24	5.69	5.82	5.53	5.80	17402324
2025-06-25	5.80	5.86	5.74	5.83	20162359
2025-06-26	5.89	6.01	5.80	6.00	22492349
2025-06-27	5.83	5.88	5.72	5.84	25587096
2025-06-30	5.86	6.00	5.85	5.99	19035082
2025-07-01	6.00	6.07	5.90	5.97	21537089
2025-07-02	6.00	6.16	5.91	6.03	27021367
2025-07-03	6.02	6.10	5.99	6.07	9148700
2025-07-07	5.97	6.19	5.88	6.16	21279653
2025-07-08	6.16	6.16	5.56	5.59	36490183
2025-07-09	5.59	5.79	5.48	5.77	23399985
2025-07-10	5.85	5.91	5.69	5.89	15032820
2025-07-11	6.02	6.35	6.01	6.32	33888740
2025-07-14	6.42	6.48	6.11	6.13	22000596
2025-07-15	6.16	6.19	5.94	6.11	22944269
2025-07-16	6.13	6.15	5.84	6.02	24999082
2025-07-17	5.94	6.00	5.84	5.95	16671604
2025-07-18	6.00	6.00	5.79	5.82	14048894
2025-07-21	5.96	6.19	5.95	6.06	16384982
2025-07-22	6.13	6.35	6.08	6.31	26496563
2025-07-23	6.29	6.39	6.19	6.28	17962003
2025-07-24	6.20	6.26	6.10	6.18	14805125
2025-07-25	6.11	6.20	6.01	6.14	20540163
2025-07-28	6.02	6.06	5.90	5.98	12301086
2025-07-29	5.99	6.05	5.89	6.02	18131484
2025-07-30	5.95	6.05	5.80	5.83	18341554
2025-07-31	5.82	5.84	5.69	5.74	14981547
2025-08-01	5.87	5.90	5.62	5.69	19457959
2025-08-04	5.79	5.98	5.76	5.97	14614159
2025-08-05	5.90	6.17	5.86	6.14	20461273
2025-08-06	6.18	6.21	6.04	6.11	21875536
2025-08-07	6.96	7.41	6.94	7.22	67811966
2025-08-08	7.30	7.66	7.19	7.60	32404317
2025-08-11	7.37	7.58	7.25	7.55	23350434
2025-08-12	7.67	7.77	7.60	7.67	17524677
2025-08-13	7.75	7.82	7.61	7.77	19162989
2025-08-14	7.72	7.87	7.59	7.66	21170465
2025-08-15	7.67	7.83	7.55	7.67	24215241
2025-08-18	7.72	7.79	7.67	7.75	15556941
2025-08-19	7.74	7.75	7.40	7.44	19431386
2025-08-20	7.50	7.66	7.45	7.60	21329514
2025-08-21	7.55	7.73	7.52	7.69	13725833
2025-08-22	7.61	8.04	7.57	7.89	19201432
2025-08-25	7.91	7.99	7.84	7.86	14007834
2025-08-26	7.85	8.03	7.85	8.00	21102501
2025-08-27	7.88	8.06	7.78	8.03	16887350
2025-08-28	8.16	8.23	8.02	8.07	17946486
2025-08-29	8.08	8.54	8.08	8.51	20319331
2025-09-02	8.85	8.94	8.42	8.92	26810271
2025-09-03	9.01	9.08	8.77	8.98	28184190
2025-09-04	8.82	9.02	8.75	8.85	20796669
2025-09-05	9.10	9.12	8.83	9.02	22825680
2025-09-08	9.45	10.28	9.41	10.12	49598553
2025-09-09	10.02	10.22	9.72	10.18	35594151
2025-09-10	10.26	11.00	10.26	10.97	33589812
2025-09-11	10.84	11.38	10.78	11.15	36456243
2025-09-12	11.36	11.51	11.16	11.21	27554686
2025-09-15	11.17	11.90	11.16	11.76	28823979
2025-09-16	11.60	11.77	11.34	11.35	28865220
2025-09-17	10.88	11.50	10.88	11.03	30349587
2025-09-18	10.92	11.01	10.38	10.77	27170000

Explore More About HL

Coins representing dividend payouts and trends

HL Dividend History

Discover Hecla Mining Co'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

HL Stock Split History

Discover Hecla Mining Co'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

HL Historical Prices

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

Web Analytics