KGC Historical Prices

Summary

Key Stock Metrics

4.75

(February 28, 2024)

52-Week Low

11.68

(February 3, 2025)

52-Week High

31.88

(February 2, 1996)

All-Time High

11.47

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-10-19	17.25	18.00	17.25	17.44	17300
1994-10-20	17.63	17.63	17.25	17.25	5200
1994-10-21	17.63	17.63	16.88	17.30	5033
1994-10-24	17.25	17.25	16.13	16.55	24967
1994-10-25	16.50	16.88	16.13	16.13	11000
1994-10-26	16.13	16.50	15.75	16.03	55467
1994-10-27	15.75	16.50	15.75	16.03	21200
1994-10-28	15.75	16.50	15.75	16.27	13500
1994-10-31	15.75	16.55	15.75	16.55	15900
1994-11-01	16.55	17.25	16.50	16.55	12600
1994-11-02	16.13	16.88	16.13	16.55	14800
1994-11-03	16.69	16.69	16.50	16.69	15067
1994-11-04	16.50	16.88	16.50	16.73	13633
1994-11-07	16.88	16.88	15.94	15.94	44800
1994-11-08	16.13	16.88	16.13	16.50	18433
1994-11-09	16.50	16.88	16.13	16.50	20200
1994-11-10	16.13	16.50	16.13	16.22	9933
1994-11-11	16.22	16.50	16.13	16.22	14000
1994-11-14	16.13	16.50	15.75	15.75	14033
1994-11-15	16.13	16.50	16.13	16.22	24367
1994-11-16	16.50	16.50	15.89	15.98	11500
1994-11-17	16.13	16.13	15.38	15.66	12133
1994-11-18	15.38	15.75	14.63	15.38	9567
1994-11-21	14.63	15.00	14.25	15.00	4800
1994-11-22	14.63	14.63	13.88	14.39	10867
1994-11-23	14.25	14.39	13.88	14.16	8767
1994-11-25	14.25	14.63	14.25	14.63	3100
1994-11-28	14.63	15.00	14.25	14.63	4767
1994-11-29	14.63	14.63	14.25	14.63	2867
1994-11-30	14.63	14.63	14.06	14.06	8500
1994-12-01	14.63	14.63	13.50	13.78	14633
1994-12-02	13.88	13.88	13.50	13.50	1733
1994-12-05	13.13	13.13	13.13	13.13	500
1994-12-06	13.50	13.50	12.75	13.13	6533
1994-12-07	13.13	14.25	13.13	14.25	11600
1994-12-08	13.88	14.25	13.50	13.88	13967
1994-12-09	14.25	14.25	13.50	14.25	23400
1994-12-12	14.25	14.25	13.69	14.25	26700
1994-12-13	14.63	15.00	14.25	14.63	12767
1994-12-14	15.00	15.38	15.00	15.38	5933
1994-12-15	15.38	15.38	14.63	14.63	2533
1994-12-16	15.00	15.00	14.63	15.00	12167
1994-12-19	15.38	15.38	14.63	15.00	4067
1994-12-20	15.00	15.75	15.00	15.75	15700
1994-12-21	15.75	15.75	15.00	15.00	8333
1994-12-22	15.00	15.00	14.67	15.00	3200
1994-12-23	15.00	15.75	15.00	15.75	1300
1994-12-27	15.75	16.50	15.38	16.50	4667
1994-12-28	16.13	16.13	15.00	16.13	25333
1994-12-29	15.75	15.75	15.38	15.75	15400
1994-12-30	15.75	15.75	15.38	15.38	6967
1995-01-03	15.38	15.38	14.63	14.63	8300
1995-01-04	14.34	14.63	14.25	14.25	42867
1995-01-05	14.25	14.63	14.25	14.63	20033
1995-01-06	14.39	14.63	13.88	14.25	12233
1995-01-09	14.34	14.63	13.88	14.06	9700
1995-01-10	13.88	14.63	13.88	14.63	7600
1995-01-11	14.25	14.63	14.25	14.63	13533
1995-01-12	15.00	15.38	14.63	15.00	15067
1995-01-13	14.25	14.63	13.88	14.63	8167
1995-01-16	15.00	15.00	14.25	14.25	9733
1995-01-17	14.25	14.63	13.88	13.88	8967
1995-01-18	14.63	14.63	13.88	13.88	14533
1995-01-19	13.88	13.88	13.50	13.88	5400
1995-01-20	14.25	14.25	13.59	14.25	45700
1995-01-23	13.88	13.88	13.13	13.13	16300
1995-01-24	13.50	13.50	12.75	13.13	6267
1995-01-25	13.17	13.50	13.13	13.13	3300
1995-01-26	13.17	13.17	12.94	13.13	2000
1995-01-27	12.75	12.75	12.38	12.38	9600
1995-01-30	12.38	13.22	12.38	12.38	17367
1995-01-31	12.38	12.38	11.63	12.00	14467
1995-02-01	12.75	12.75	12.38	12.75	11467
1995-02-02	12.75	13.13	12.47	12.75	10233
1995-02-03	12.75	12.75	12.00	12.00	10900
1995-02-06	12.00	12.75	12.00	12.00	10700
1995-02-07	12.38	12.38	12.00	12.00	9933
1995-02-08	12.00	12.56	12.00	12.38	18100
1995-02-09	12.38	12.75	12.38	12.75	7033
1995-02-10	12.38	12.75	12.38	12.38	11067
1995-02-13	12.38	12.75	12.00	12.75	8267
1995-02-14	12.38	13.13	12.38	12.52	7533
1995-02-15	12.42	12.75	12.38	12.38	3200
1995-02-16	12.38	12.38	12.00	12.00	14267
1995-02-17	12.00	12.75	12.00	12.38	3900
1995-02-21	12.75	13.13	12.38	12.38	11367
1995-02-22	12.52	13.13	12.52	13.13	3133
1995-02-23	13.13	13.13	12.38	12.38	5000
1995-02-24	12.56	12.75	12.38	12.75	1767
1995-02-27	12.38	12.52	12.38	12.38	6533
1995-02-28	12.38	12.75	12.38	12.75	1867
1995-03-01	12.75	12.75	12.38	12.38	20567
1995-03-02	12.23	12.75	12.23	12.75	6000
1995-03-03	12.75	12.75	12.00	12.00	5500
1995-03-06	12.75	12.75	12.00	12.75	4733
1995-03-07	12.75	13.88	12.75	13.50	30067
1995-03-08	13.88	13.88	13.13	13.50	16033
1995-03-09	13.50	14.25	13.50	14.25	8567
1995-03-10	14.25	14.25	13.50	13.88	11133
1995-03-13	13.88	14.63	13.88	14.25	6433
1995-03-14	14.25	14.25	13.88	14.25	11133
1995-03-15	13.88	14.63	13.88	14.63	6533
1995-03-16	14.25	14.63	13.88	14.25	3067
1995-03-17	13.88	14.25	13.88	14.25	7233
1995-03-20	14.63	14.63	14.02	14.63	2433
1995-03-21	14.25	14.63	14.25	14.25	30167
1995-03-22	14.63	15.38	14.63	15.00	12433
1995-03-23	15.38	16.13	15.38	16.13	15467
1995-03-24	15.75	15.75	15.38	15.38	15633
1995-03-27	15.75	15.75	15.38	15.38	5467
1995-03-28	15.75	16.13	15.38	16.13	13767
1995-03-29	16.13	16.50	15.75	15.94	16867
1995-03-30	16.13	17.25	15.75	16.88	24067
1995-03-31	18.00	18.00	16.78	16.88	31533
1995-04-03	16.88	17.58	16.50	16.88	16133
1995-04-04	16.50	16.88	16.13	16.50	10200
1995-04-05	17.25	17.25	16.50	17.25	23100
1995-04-06	17.25	17.63	17.25	17.25	18167
1995-04-07	17.25	17.25	16.88	16.88	9067
1995-04-10	16.50	16.97	16.50	16.88	11800
1995-04-11	16.50	18.00	16.50	18.00	12433
1995-04-12	18.00	18.38	17.63	18.38	20067
1995-04-13	18.00	18.38	17.63	18.00	30500
1995-04-17	18.38	19.13	18.00	19.13	28133
1995-04-18	19.13	19.13	18.00	19.13	22100
1995-04-19	18.75	19.13	18.38	18.38	18433
1995-04-20	18.38	18.75	18.38	18.38	15267
1995-04-21	18.75	18.75	18.38	18.75	19833
1995-04-24	18.75	18.75	18.38	18.38	5467
1995-04-25	18.38	18.75	18.38	18.38	26400
1995-04-26	18.38	18.75	18.00	18.00	19967
1995-04-27	18.05	18.38	18.00	18.38	17833
1995-04-28	18.05	18.38	18.00	18.00	8033
1995-05-01	18.38	18.75	18.00	18.14	19800
1995-05-02	18.75	18.75	18.38	18.75	9467
1995-05-03	18.75	19.50	18.75	19.13	55833
1995-05-04	18.75	19.50	18.75	19.50	9333
1995-05-05	19.50	19.88	19.13	19.50	28800
1995-05-08	19.50	19.50	18.75	18.75	24167
1995-05-09	18.75	19.13	18.38	18.38	16667
1995-05-10	18.38	18.42	18.00	18.42	6600
1995-05-11	18.38	19.13	18.38	19.13	15767
1995-05-12	18.75	19.88	18.75	19.13	14900
1995-05-15	19.13	19.88	19.13	19.88	4667
1995-05-16	19.50	19.88	19.27	19.88	5267
1995-05-17	19.88	19.88	19.22	19.88	8667
1995-05-18	19.50	20.63	19.27	20.11	16667
1995-05-19	19.88	20.25	19.88	20.25	9733
1995-05-22	20.25	21.00	20.25	20.25	8833
1995-05-23	20.25	20.63	19.88	20.63	9467
1995-05-24	19.88	22.13	19.88	22.13	23967
1995-05-25	22.13	22.13	21.38	21.38	14933
1995-05-26	21.75	22.13	21.75	21.75	18000
1995-05-30	22.13	22.13	21.38	21.75	5333
1995-05-31	21.75	21.75	20.63	21.75	32767
1995-06-01	21.75	21.75	20.95	21.75	6400
1995-06-02	21.75	21.75	21.00	21.00	8700
1995-06-05	20.63	21.00	20.63	21.00	17867
1995-06-06	21.00	21.00	20.25	20.25	17700
1995-06-07	20.63	21.00	20.63	21.00	5900
1995-06-08	20.63	21.38	20.63	21.38	7633
1995-06-09	21.38	22.88	21.38	22.88	15033
1995-06-12	22.88	22.88	22.13	22.50	12433
1995-06-13	22.50	22.88	22.13	22.50	24033
1995-06-14	22.88	23.25	22.50	23.25	17767
1995-06-15	23.63	24.75	23.25	24.75	31100
1995-06-16	24.75	25.13	24.00	24.38	34733
1995-06-19	24.00	25.50	24.00	25.50	19233
1995-06-20	25.50	25.50	24.38	24.38	20600
1995-06-21	24.75	24.75	24.00	24.00	26367
1995-06-22	24.00	24.00	23.25	23.25	12433
1995-06-23	23.25	23.63	23.25	23.63	4533
1995-06-26	23.63	23.63	23.25	23.44	10000
1995-06-27	23.63	23.63	22.88	23.25	13467
1995-06-28	23.25	23.25	21.75	21.75	17333
1995-06-29	22.13	22.88	22.13	22.13	10967
1995-06-30	22.50	22.55	21.75	22.50	26533
1995-07-03	22.13	22.88	22.13	22.88	2767
1995-07-05	22.88	23.25	22.13	22.50	15800
1995-07-06	22.50	23.25	22.31	23.25	75067
1995-07-07	24.38	24.38	23.63	24.38	86233
1995-07-10	24.38	24.75	24.00	24.00	28300
1995-07-11	23.63	24.38	23.44	24.38	12500
1995-07-12	24.75	25.50	24.00	24.38	34233
1995-07-13	24.75	25.13	23.63	23.63	9800
1995-07-14	23.63	24.38	23.63	24.09	22633
1995-07-17	24.23	24.75	24.00	24.75	7200
1995-07-18	24.38	24.38	23.63	24.00	18633
1995-07-19	24.00	24.38	23.25	23.25	17833
1995-07-20	23.25	23.63	23.25	23.63	13867
1995-07-21	23.63	23.63	23.25	23.25	9733
1995-07-24	24.00	24.38	23.67	24.38	8633
1995-07-25	23.67	24.38	23.63	23.63	2567
1995-07-26	23.67	24.00	23.63	23.67	5433
1995-07-27	23.63	23.63	22.50	22.50	5433
1995-07-28	22.50	23.25	22.50	22.88	17767
1995-07-31	22.88	23.25	22.13	22.88	10567
1995-08-01	22.88	23.63	22.88	23.63	9933
1995-08-02	23.63	23.63	23.25	23.25	7600
1995-08-03	23.63	24.00	23.63	23.63	9000
1995-08-04	24.00	24.38	23.25	23.25	5000
1995-08-07	23.25	23.63	23.25	23.63	2400
1995-08-08	23.63	24.38	23.63	23.72	24133
1995-08-09	24.38	24.38	23.63	23.63	13267
1995-08-10	24.00	24.38	24.00	24.00	17667
1995-08-11	24.00	24.38	23.63	24.38	17767
1995-08-14	24.75	25.13	24.38	24.75	14100
1995-08-15	25.13	25.88	24.00	25.50	21833
1995-08-16	25.50	25.50	24.38	24.75	12733
1995-08-17	25.50	25.88	25.13	25.88	15667
1995-08-18	26.63	26.63	25.88	26.25	12933
1995-08-21	26.25	26.63	25.50	25.88	4333
1995-08-22	25.88	25.88	24.80	25.13	7633
1995-08-23	25.50	25.50	24.75	24.80	5500
1995-08-24	25.13	25.50	24.80	25.50	4833
1995-08-25	25.27	25.50	25.13	25.50	4933
1995-08-28	25.50	25.50	24.75	25.13	6700
1995-08-29	25.13	25.50	25.13	25.13	4167
1995-08-30	25.13	25.13	24.38	24.38	18000
1995-08-31	24.38	24.38	24.00	24.38	3333
1995-09-01	24.00	24.19	23.91	23.91	5633
1995-09-05	23.25	23.63	21.75	23.63	31133
1995-09-06	24.00	24.38	24.00	24.00	17867
1995-09-07	24.00	24.75	24.00	24.38	8333
1995-09-08	24.75	25.13	24.38	24.75	5433
1995-09-11	24.38	24.75	24.38	24.75	4967
1995-09-12	24.38	25.88	24.38	25.88	11833
1995-09-13	26.25	26.25	24.89	25.13	11000
1995-09-14	24.75	24.75	24.61	24.75	38500
1995-09-15	24.75	25.13	24.66	25.13	3233
1995-09-18	24.75	25.13	24.75	24.89	5233
1995-09-19	24.94	25.13	24.75	24.75	10800
1995-09-20	24.75	25.50	24.75	25.50	7167
1995-09-21	25.50	25.88	25.36	25.36	3967
1995-09-22	25.13	25.50	24.94	25.13	11300
1995-09-25	25.50	25.88	25.50	25.55	2200
1995-09-26	25.27	25.50	25.13	25.13	51300
1995-09-27	25.13	25.22	24.75	24.75	733
1995-09-28	24.75	25.50	24.75	25.50	7367
1995-09-29	25.50	25.50	25.22	25.22	500
1995-10-02	25.13	25.50	24.75	25.13	7233
1995-10-03	25.13	25.13	24.38	24.38	1833
1995-10-04	24.38	24.42	24.38	24.38	2433
1995-10-05	24.38	24.38	24.00	24.38	3733
1995-10-06	24.75	25.13	24.75	24.75	10333
1995-10-09	24.75	24.75	24.00	24.00	2533
1995-10-10	24.75	24.75	24.00	24.38	3600
1995-10-11	24.00	24.38	24.00	24.05	6167
1995-10-12	24.00	24.38	24.00	24.38	11867
1995-10-13	24.00	24.05	23.63	24.00	16800
1995-10-16	24.00	24.00	24.00	24.00	36767
1995-10-17	24.00	24.00	23.63	24.00	44367
1995-10-18	24.00	24.00	23.63	23.63	18767
1995-10-19	22.88	23.25	22.50	22.88	17800
1995-10-20	22.88	22.88	22.50	22.88	6967
1995-10-23	21.75	22.13	21.38	21.75	26933
1995-10-24	21.75	22.13	21.38	21.75	23533
1995-10-25	21.75	22.13	21.38	21.75	21967
1995-10-26	22.50	22.50	21.75	21.75	5333
1995-10-27	21.75	21.75	19.88	21.38	34100
1995-10-30	21.00	21.38	20.63	21.38	15000
1995-10-31	22.50	23.63	21.75	21.75	7267
1995-11-01	21.75	21.75	21.38	21.75	933
1995-11-02	22.13	23.25	21.75	23.25	13567
1995-11-03	23.63	24.75	23.63	24.00	27467
1995-11-06	24.38	24.38	24.00	24.38	13100
1995-11-07	24.75	24.75	24.38	24.52	19767
1995-11-08	24.38	24.52	24.38	24.52	4500
1995-11-09	24.75	25.50	24.75	25.13	22700
1995-11-10	25.88	26.25	25.13	25.13	68767
1995-11-13	25.50	25.50	24.75	24.89	35033
1995-11-14	24.75	24.75	24.00	24.00	6033
1995-11-15	24.00	24.00	24.00	24.00	4867
1995-11-16	24.00	24.00	23.63	23.63	1300
1995-11-17	23.63	24.38	23.63	24.38	18233
1995-11-20	24.00	25.88	24.00	24.75	51233
1995-11-21	25.13	25.13	24.75	25.13	10867
1995-11-22	25.13	25.13	24.75	24.75	2200
1995-11-27	25.13	25.13	24.75	25.13	7800
1995-11-28	25.50	26.25	25.50	25.50	17233
1995-11-29	25.13	25.50	24.75	25.13	3133
1995-11-30	25.13	25.13	24.38	24.75	3900
1995-12-01	24.38	24.38	24.00	24.00	7133
1995-12-04	24.00	24.00	24.00	24.00	2267
1995-12-05	24.38	24.38	24.00	24.38	5467
1995-12-06	24.75	24.75	24.38	24.38	5800
1995-12-07	24.75	24.75	24.38	24.38	2800
1995-12-08	24.38	24.75	24.00	24.38	1300
1995-12-11	24.38	24.75	24.38	24.38	4700
1995-12-12	24.38	24.38	24.00	24.38	1067
1995-12-13	24.00	24.00	23.63	23.63	72667
1995-12-14	24.00	24.00	23.25	23.25	8367
1995-12-15	23.63	23.63	23.25	23.25	8133
1995-12-18	23.25	23.63	23.25	23.63	5433
1995-12-19	23.25	24.00	23.25	23.25	2733
1995-12-20	23.25	23.63	23.25	23.63	1167
1995-12-21	23.25	23.25	23.25	23.25	1533
1995-12-22	23.25	23.25	23.25	23.25	567
1995-12-26	23.25	23.63	23.25	23.63	2100
1995-12-27	23.25	23.63	23.25	23.63	3767
1995-12-28	23.25	23.25	23.25	23.25	5667
1995-12-29	22.88	22.88	22.88	22.88	1067
1996-01-02	23.25	24.38	23.25	24.00	16767
1996-01-03	24.75	25.50	24.75	25.13	92233
1996-01-04	25.13	25.88	25.13	25.50	6667
1996-01-05	25.88	28.13	25.88	27.75	25967
1996-01-08	28.50	28.50	27.75	27.75	12433
1996-01-09	27.75	27.75	26.63	27.75	14133
1996-01-10	27.00	28.50	26.63	26.63	10700
1996-01-11	26.25	27.00	26.25	26.63	15533
1996-01-12	26.63	27.00	26.63	27.00	28600
1996-01-15	26.63	27.00	25.88	25.88	5000
1996-01-16	26.25	27.00	26.25	27.00	2933
1996-01-17	26.63	27.00	26.63	27.00	2133
1996-01-18	26.63	27.00	26.63	26.63	1000
1996-01-19	26.63	27.00	26.63	27.00	2867
1996-01-22	27.00	27.75	27.00	27.75	20933
1996-01-23	27.75	27.75	26.63	26.63	11133
1996-01-24	26.63	27.00	26.63	27.00	9233
1996-01-25	27.38	28.13	27.38	28.13	8900
1996-01-26	27.75	27.75	27.38	27.75	3433
1996-01-29	27.38	27.38	27.00	27.38	4400
1996-01-30	27.38	27.38	26.63	27.00	5567
1996-01-31	27.38	27.75	26.86	27.75	26567
1996-02-01	27.75	28.88	27.75	28.88	54033
1996-02-02	30.00	31.88	30.00	30.75	64533
1996-02-05	30.00	30.38	29.25	30.38	16667
1996-02-06	30.38	30.38	29.25	29.39	30433
1996-02-07	30.38	30.75	28.13	28.50	28933
1996-02-08	27.38	28.13	26.63	28.13	35333
1996-02-09	27.75	27.75	26.63	27.00	29200
1996-02-12	27.38	27.75	27.38	27.75	11000
1996-02-13	27.75	28.13	27.38	28.13	4767
1996-02-14	28.13	28.50	27.38	28.50	11733
1996-02-15	28.50	28.50	28.13	28.50	8300
1996-02-16	28.50	28.50	27.75	28.13	5600
1996-02-20	27.75	28.88	27.75	27.75	12133
1996-02-21	27.38	28.88	27.38	28.50	21967
1996-02-22	28.88	28.88	28.13	28.13	3400
1996-02-23	28.13	28.13	27.38	27.75	11567
1996-02-26	27.75	28.13	27.75	28.13	4333
1996-02-27	28.13	28.50	28.13	28.50	5633
1996-02-28	28.13	28.13	27.75	28.13	17467
1996-02-29	28.13	28.13	27.75	27.75	19267
1996-03-01	27.75	27.75	26.72	27.38	5733
1996-03-04	27.00	27.00	25.88	26.25	20433
1996-03-05	25.88	26.25	25.50	26.25	16633
1996-03-06	26.25	26.25	25.88	26.25	1233
1996-03-07	25.88	26.63	25.88	26.63	5267
1996-03-08	26.63	26.63	25.50	25.50	10567
1996-03-11	25.50	25.50	25.13	25.13	12400
1996-03-12	25.13	25.13	24.75	24.75	6467
1996-03-13	24.47	25.50	24.38	25.50	14633
1996-03-14	25.13	25.88	25.13	25.50	12600
1996-03-15	25.50	25.50	25.50	25.50	767
1996-03-18	25.13	25.50	24.75	25.13	17767
1996-03-19	25.13	25.13	24.38	24.38	4600
1996-03-20	24.38	24.38	24.00	24.00	11067
1996-03-21	23.63	24.38	23.63	24.00	12867
1996-03-22	24.38	25.13	24.38	24.75	5367
1996-03-25	24.75	25.50	24.75	25.13	3900
1996-03-26	26.25	26.63	25.50	25.88	24300
1996-03-27	26.25	26.25	25.13	25.13	13733
1996-03-28	25.13	25.13	24.38	24.75	5400
1996-03-29	25.13	25.13	24.38	24.38	7533
1996-04-01	24.75	25.13	24.75	25.13	3733
1996-04-02	25.13	25.13	24.38	24.38	2367
1996-04-03	24.38	25.13	24.38	24.52	8233
1996-04-04	24.75	24.75	24.00	24.38	6567
1996-04-08	24.00	25.13	24.00	24.75	27900
1996-04-09	24.75	24.75	24.38	24.75	13467
1996-04-10	24.75	25.13	24.75	25.13	15500
1996-04-11	25.13	25.88	25.13	25.50	11333
1996-04-12	25.50	25.50	24.75	25.13	8333
1996-04-15	25.13	25.50	25.13	25.50	9700
1996-04-16	25.55	25.55	25.50	25.50	4033
1996-04-17	25.13	25.13	25.13	25.13	2500
1996-04-18	25.13	25.13	24.38	24.38	2967
1996-04-19	24.75	24.75	24.38	24.38	1967
1996-04-22	24.75	24.75	24.38	24.38	1867
1996-04-23	24.38	25.13	24.38	25.13	2600
1996-04-24	24.75	25.13	24.75	25.13	600
1996-04-25	25.13	26.25	25.13	25.88	13700
1996-04-26	25.88	25.88	25.50	25.88	18533
1996-04-29	25.88	25.88	25.50	25.88	2933
1996-04-30	25.88	26.25	25.88	26.25	2300
1996-05-01	26.25	26.63	26.25	26.25	20300
1996-05-02	26.63	26.63	26.25	26.63	20500
1996-05-03	26.63	26.63	26.25	26.25	4067
1996-05-06	26.25	27.00	26.25	26.63	13300
1996-05-07	26.63	27.38	26.63	27.38	12200
1996-05-08	27.75	27.75	27.00	27.38	9067
1996-05-09	27.75	27.75	26.63	27.00	12233
1996-05-10	26.63	26.63	26.63	26.63	200
1996-05-13	26.63	26.63	26.25	26.25	7667
1996-05-14	26.25	26.63	25.88	26.63	6833
1996-05-15	27.00	27.00	26.63	27.00	3833
1996-05-16	26.63	26.63	25.88	25.88	6233
1996-05-17	26.25	26.25	25.88	26.25	1700
1996-05-20	25.88	25.88	25.50	25.88	4700
1996-05-21	25.88	25.88	25.13	25.88	5433
1996-05-22	25.88	26.25	25.88	25.88	2633
1996-05-23	26.25	26.25	25.88	26.25	1500
1996-05-24	26.25	26.25	25.88	26.25	3900
1996-05-28	26.25	26.63	26.25	26.63	10833
1996-05-29	26.25	26.63	26.25	26.25	5333
1996-05-30	26.63	26.63	26.25	26.63	3533
1996-05-31	26.63	27.00	26.25	27.00	14700
1996-06-03	27.00	27.00	26.63	27.00	4800
1996-06-04	26.63	26.63	25.78	25.78	2833
1996-06-05	26.25	26.25	25.13	25.13	12500
1996-06-06	25.50	25.50	24.00	24.00	72000
1996-06-07	24.38	24.75	24.00	24.75	6933
1996-06-10	24.38	24.38	24.00	24.38	7067
1996-06-11	24.00	24.00	23.25	24.00	7433
1996-06-12	24.00	24.00	23.63	23.63	14967
1996-06-13	23.63	23.63	22.88	23.25	7900
1996-06-14	23.25	23.25	22.88	23.25	10067
1996-06-17	22.88	23.25	22.88	23.25	3767
1996-06-18	23.25	23.25	23.25	23.25	867
1996-06-19	22.88	23.25	22.88	22.88	4267
1996-06-20	22.97	23.25	22.97	23.25	2967
1996-06-21	22.88	23.25	22.88	22.88	400
1996-06-24	22.88	23.25	22.50	22.88	37133
1996-06-25	23.25	23.25	22.50	22.88	14733
1996-06-26	22.88	22.88	22.50	22.50	233
1996-06-27	22.50	22.50	22.13	22.13	9100
1996-06-28	22.13	22.50	22.13	22.50	3933
1996-07-01	22.50	22.88	22.50	22.88	9833
1996-07-02	22.88	22.88	22.50	22.88	4867
1996-07-03	22.88	22.88	22.13	22.13	15400
1996-07-05	22.50	22.50	22.13	22.50	2467
1996-07-08	22.88	22.88	22.13	22.50	7367
1996-07-09	22.88	22.88	21.75	22.50	3533
1996-07-10	22.88	23.25	22.50	22.88	4333
1996-07-11	22.50	22.88	22.50	22.50	6933
1996-07-12	22.88	22.88	22.13	22.50	5533
1996-07-15	22.13	22.50	21.75	21.75	3667
1996-07-16	21.75	21.75	21.00	21.00	1833
1996-07-17	21.38	21.38	21.00	21.00	1167
1996-07-18	21.38	21.75	21.38	21.75	4867
1996-07-19	21.75	22.13	21.75	22.13	567
1996-07-22	22.13	22.13	21.75	21.75	1633
1996-07-23	21.75	21.75	21.38	21.38	1200
1996-07-24	21.00	21.38	21.00	21.38	5300
1996-07-25	21.00	21.00	20.63	20.63	3400
1996-07-26	21.00	21.38	20.63	21.38	4733
1996-07-29	21.38	21.38	21.00	21.00	1233
1996-07-30	21.38	21.38	21.00	21.00	2833
1996-07-31	21.38	21.75	21.00	21.75	1767
1996-08-01	21.75	21.75	21.38	21.75	5900
1996-08-02	21.75	22.13	21.75	22.13	5600
1996-08-05	22.88	23.25	22.50	22.88	10933
1996-08-06	22.88	22.88	22.50	22.88	5567
1996-08-07	22.88	22.88	22.88	22.88	1467
1996-08-08	22.88	22.88	22.50	22.88	1533
1996-08-09	22.88	22.88	22.50	22.50	2867
1996-08-12	22.13	22.50	22.13	22.50	4267
1996-08-13	22.13	22.13	22.13	22.13	6733
1996-08-14	21.75	22.13	21.75	22.13	967
1996-08-15	21.80	21.80	21.80	21.80	133
1996-08-16	22.13	22.13	21.75	21.75	3467
1996-08-19	21.75	22.13	21.75	22.13	2167
1996-08-20	22.50	22.88	22.50	22.88	3100
1996-08-21	22.88	22.88	22.64	22.64	4033
1996-08-22	22.88	23.25	22.88	23.25	2567
1996-08-23	23.63	24.38	23.63	24.38	6533
1996-08-26	24.00	24.75	24.00	24.75	1667
1996-08-27	24.75	25.13	24.75	24.75	3833
1996-08-28	24.75	24.75	24.75	24.75	867
1996-08-29	24.75	24.75	23.95	24.00	4400
1996-08-30	23.63	23.63	23.25	23.63	3533
1996-09-03	23.63	24.00	23.25	23.63	2167
1996-09-04	23.25	23.25	23.25	23.25	200
1996-09-05	23.25	23.25	23.25	23.25	1467
1996-09-06	23.25	23.25	23.25	23.25	333
1996-09-09	22.88	22.88	21.75	22.13	17133
1996-09-10	21.75	22.13	21.75	22.13	1600
1996-09-11	22.50	22.50	22.13	22.13	2133
1996-09-12	21.75	22.13	21.70	22.13	44933
1996-09-13	22.13	22.88	22.13	22.13	1733
1996-09-16	22.13	22.13	22.13	22.13	433
1996-09-17	22.13	22.50	22.13	22.50	1167
1996-09-18	22.13	22.13	22.13	22.13	1600
1996-09-19	22.13	22.13	21.75	21.75	13067
1996-09-20	22.13	22.13	21.75	21.75	7767
1996-09-23	21.38	21.75	21.38	21.75	1900
1996-09-24	22.13	22.13	21.75	22.13	4600
1996-09-25	22.13	22.13	22.13	22.13	33
1996-09-26	21.75	21.75	21.38	21.75	3900
1996-09-27	21.75	21.75	21.75	21.75	600
1996-09-30	21.38	21.38	20.25	20.25	5533
1996-10-01	20.63	21.00	20.63	21.00	3633
1996-10-02	21.00	21.75	21.00	21.75	8300
1996-10-03	21.38	21.75	21.38	21.38	3000
1996-10-04	21.75	22.50	21.38	22.50	6633
1996-10-07	22.50	22.50	22.13	22.50	6200
1996-10-08	22.50	22.88	22.50	22.50	3867
1996-10-09	22.50	22.88	22.13	22.88	2567
1996-10-10	22.50	23.25	22.50	23.25	700
1996-10-11	23.25	23.25	22.50	22.50	2367
1996-10-14	22.50	22.50	21.75	22.13	6733
1996-10-15	22.50	22.88	22.50	22.88	1867
1996-10-16	22.50	22.88	22.50	22.88	167
1996-10-17	22.50	22.50	21.75	22.13	3733
1996-10-18	22.13	22.13	22.13	22.13	2467
1996-10-21	22.13	22.88	22.13	22.88	1100
1996-10-22	22.88	23.25	22.88	23.25	833
1996-10-23	23.25	23.25	23.25	23.25	67
1996-10-24	22.50	22.88	22.50	22.50	10033
1996-10-25	22.50	22.50	22.50	22.50	233
1996-10-28	22.50	22.50	22.13	22.13	1500
1996-10-29	22.13	22.13	21.38	21.38	6300
1996-10-30	21.38	21.75	21.38	21.75	9767
1996-10-31	22.13	22.13	21.75	21.75	5833
1996-11-01	21.75	21.75	21.38	21.38	1933
1996-11-04	21.75	22.13	21.75	22.13	6467
1996-11-05	21.75	22.13	21.75	22.13	1267
1996-11-06	21.75	21.75	21.75	21.75	800
1996-11-07	22.13	22.13	21.75	21.75	13467
1996-11-08	21.75	22.13	21.75	22.13	4700
1996-11-11	22.13	22.88	22.13	22.88	12633
1996-11-12	22.88	23.63	22.88	23.25	24367
1996-11-13	23.63	24.75	23.63	24.38	20200
1996-11-14	23.25	23.25	22.50	22.88	21667
1996-11-15	22.88	22.88	22.50	22.88	4267
1996-11-18	22.88	22.88	22.50	22.50	3033
1996-11-19	22.50	22.50	22.13	22.50	2500
1996-11-20	22.50	22.88	22.50	22.88	8533
1996-11-21	22.50	22.88	22.50	22.88	4100
1996-11-22	22.50	22.88	22.13	22.50	2967
1996-11-25	22.13	22.50	22.13	22.13	5467
1996-11-26	22.13	22.13	21.00	21.75	11767
1996-11-27	21.75	21.75	21.00	21.38	2333
1996-11-29	21.00	21.38	20.63	21.00	1967
1996-12-02	21.00	21.00	20.25	20.63	2933
1996-12-03	20.63	20.63	19.88	20.25	9933
1996-12-04	20.63	21.00	20.25	21.00	9400
1996-12-05	20.63	21.38	20.63	21.00	15800
1996-12-06	20.25	21.00	20.25	21.00	3467
1996-12-09	21.38	21.38	20.63	20.63	4100
1996-12-10	21.00	22.13	21.00	21.75	5133
1996-12-11	21.75	21.75	21.38	21.75	6833
1996-12-12	21.38	21.38	21.00	21.38	1500
1996-12-13	21.38	21.75	21.38	21.75	3167
1996-12-16	21.38	21.75	21.38	21.75	2600
1996-12-17	21.38	21.38	20.63	21.38	8833
1996-12-18	21.00	21.00	21.00	21.00	3567
1996-12-19	21.38	21.38	21.00	21.38	7633
1996-12-20	21.00	21.38	21.00	21.38	2867
1996-12-23	21.00	21.38	21.00	21.38	400
1996-12-26	21.00	21.38	21.00	21.38	1000
1996-12-27	21.00	21.00	21.00	21.00	1267
1996-12-30	21.00	21.00	20.63	21.00	20133
1996-12-31	21.38	21.38	21.00	21.38	15633
1997-01-02	21.38	21.38	21.00	21.38	2167
1997-01-03	20.63	20.63	20.25	20.63	2600
1997-01-06	21.00	21.00	19.50	19.50	6533
1997-01-07	19.88	19.88	19.88	19.88	1300
1997-01-08	19.88	19.88	19.13	19.50	2800
1997-01-09	19.88	19.88	19.50	19.88	16233
1997-01-10	20.25	20.25	19.88	20.25	4267
1997-01-13	19.88	20.63	19.88	20.63	3333
1997-01-14	20.63	20.63	19.88	19.88	8000
1997-01-15	20.25	20.25	19.88	20.25	5800
1997-01-16	20.63	21.00	20.63	21.00	2733
1997-01-20	21.00	21.00	20.63	20.63	600
1997-01-21	21.00	21.38	20.63	21.38	3933
1997-01-22	21.00	21.00	20.63	20.63	967
1997-01-23	20.25	20.63	20.25	20.63	1333
1997-01-24	21.00	21.00	20.25	20.63	1133
1997-01-27	21.00	21.00	20.63	21.00	2933
1997-01-28	20.63	21.00	20.63	20.63	2500
1997-01-29	20.63	21.00	20.63	21.00	2633
1997-01-30	20.63	20.63	20.63	20.63	1033
1997-01-31	20.25	20.63	19.88	20.25	7600
1997-02-03	20.63	21.00	20.25	20.25	7467
1997-02-04	20.63	20.63	20.25	20.63	533
1997-02-05	20.25	20.25	20.25	20.25	1933
1997-02-06	19.88	19.88	19.50	19.88	3667
1997-02-07	19.50	20.25	19.50	20.25	12500
1997-02-10	20.25	20.25	19.88	20.25	7200
1997-02-11	19.88	19.88	19.50	19.88	2267
1997-02-12	19.88	20.25	19.50	20.25	8467
1997-02-13	19.88	19.88	19.88	19.88	6000
1997-02-14	19.88	20.25	19.88	20.25	2567
1997-02-18	20.25	20.25	19.88	20.25	9300
1997-02-19	20.25	21.00	20.25	20.63	6100
1997-02-20	21.00	21.38	20.63	21.38	23900
1997-02-21	21.38	21.75	21.38	21.75	10067
1997-02-24	21.75	21.75	21.38	21.38	4633
1997-02-25	21.00	21.38	21.00	21.38	5367
1997-02-26	21.00	21.38	21.00	21.38	1867
1997-02-27	22.13	22.13	21.00	21.38	20000
1997-02-28	21.00	21.75	21.00	21.75	25933
1997-03-03	21.38	21.75	21.00	21.75	1033
1997-03-04	21.38	21.38	21.00	21.38	1200
1997-03-05	21.00	21.00	20.25	21.00	6700
1997-03-06	21.38	21.38	21.00	21.38	10367
1997-03-07	21.38	21.38	21.00	21.00	1867
1997-03-10	21.38	21.38	20.63	20.63	2433
1997-03-11	21.00	21.00	20.63	21.00	4400
1997-03-12	21.00	21.00	20.63	21.00	4733
1997-03-13	20.63	21.00	20.63	21.00	2900
1997-03-14	21.00	21.00	20.63	21.00	1767
1997-03-17	21.00	21.00	20.63	21.00	633
1997-03-18	20.63	20.63	19.88	19.88	4233
1997-03-19	20.25	20.25	19.88	19.88	32033
1997-03-20	20.25	20.25	19.88	19.88	2600
1997-03-21	19.50	19.88	19.50	19.88	1233
1997-03-24	19.88	19.88	19.50	19.88	1000
1997-03-25	19.50	19.88	19.50	19.88	2400
1997-03-26	19.50	20.25	19.50	19.88	5033
1997-03-27	19.50	19.88	19.13	19.50	1633
1997-03-31	19.50	20.25	19.50	20.25	12200
1997-04-01	19.88	20.25	19.88	20.25	6000
1997-04-02	20.25	20.25	20.25	20.25	2000
1997-04-03	19.88	20.25	19.88	20.25	1500
1997-04-04	19.88	19.88	19.88	19.88	67
1997-04-07	19.88	19.88	19.13	19.50	1100
1997-04-08	19.50	19.88	19.13	19.50	3233
1997-04-09	19.13	19.50	19.13	19.13	1500
1997-04-10	19.13	19.50	19.13	19.50	933
1997-04-11	19.13	19.50	19.13	19.50	1167
1997-04-14	19.13	19.50	18.38	18.75	3867
1997-04-15	17.63	17.63	17.25	17.25	9200
1997-04-16	16.88	17.63	16.50	17.63	3267
1997-04-17	17.25	17.63	17.25	17.25	4033
1997-04-18	17.25	17.63	17.25	17.63	2733
1997-04-21	17.63	17.63	17.63	17.63	4333
1997-04-22	17.63	17.63	17.25	17.63	3267
1997-04-23	17.25	17.25	17.25	17.25	5733
1997-04-24	16.88	17.25	16.88	17.25	2000
1997-04-25	17.25	17.25	16.50	16.88	2867
1997-04-28	16.50	16.50	16.13	16.50	933
1997-04-29	16.13	16.50	15.75	16.13	1600
1997-04-30	15.75	16.50	15.75	16.50	11667
1997-05-01	16.50	16.50	15.75	16.13	1433
1997-05-02	16.13	16.50	16.13	16.50	3633
1997-05-05	16.13	16.50	16.13	16.50	3400
1997-05-06	16.88	16.88	16.13	16.50	4400
1997-05-07	16.88	16.88	16.50	16.88	4300
1997-05-08	17.63	17.63	17.25	17.25	4467
1997-05-09	17.25	18.00	17.25	18.00	2033
1997-05-12	18.00	18.75	18.00	18.38	20267
1997-05-13	18.38	18.75	18.00	18.00	9400
1997-05-14	18.00	18.75	18.00	18.38	9300
1997-05-15	18.38	18.38	18.38	18.38	500
1997-05-16	18.38	18.38	18.00	18.38	700
1997-05-19	18.00	18.00	17.63	18.00	833
1997-05-20	18.00	18.38	18.00	18.00	4667
1997-05-21	18.00	18.00	18.00	18.00	333
1997-05-22	18.38	18.38	18.00	18.00	2133
1997-05-23	17.63	18.00	17.63	18.00	1367
1997-05-27	18.00	18.00	17.63	17.63	3533
1997-05-28	17.63	18.00	17.63	18.00	700
1997-05-29	17.63	17.63	17.25	17.63	2133
1997-05-30	18.00	18.00	18.00	18.00	1367
1997-06-02	17.63	17.63	17.63	17.63	633
1997-06-03	17.63	17.63	17.25	17.63	1200
1997-06-04	17.25	17.63	17.25	17.63	900
1997-06-05	17.25	17.63	17.25	17.63	1833
1997-06-06	17.25	17.25	17.25	17.25	81133
1997-06-09	17.63	17.63	16.88	17.25	3767
1997-06-10	17.25	17.25	16.50	16.88	5433
1997-06-11	16.88	16.88	16.88	16.88	167
1997-06-12	16.50	16.88	16.13	16.13	7433
1997-06-13	16.13	16.88	16.13	16.50	3833
1997-06-16	16.50	16.88	16.50	16.88	400
1997-06-17	16.50	16.50	16.50	16.50	733
1997-06-18	16.50	16.50	15.38	15.38	1400
1997-06-19	15.75	15.75	15.00	15.00	5467
1997-06-20	15.00	15.00	13.88	13.88	4600
1997-06-23	13.88	13.88	13.50	13.50	12400
1997-06-24	13.88	13.88	13.13	13.13	64200
1997-06-25	13.13	13.50	12.94	13.13	15667
1997-06-26	13.13	14.06	13.13	13.88	11833
1997-06-27	13.50	13.50	13.31	13.50	1567
1997-06-30	13.50	13.50	12.94	13.50	5633
1997-07-01	13.50	13.50	13.13	13.13	1767
1997-07-02	12.94	12.94	12.94	12.94	267
1997-07-03	13.31	13.31	13.31	13.31	1267
1997-07-07	12.56	12.56	11.06	11.44	34200
1997-07-08	11.63	11.63	10.69	10.88	23633
1997-07-09	10.88	11.63	10.13	11.44	68533
1997-07-10	11.81	12.00	11.63	12.00	15533
1997-07-11	12.38	12.75	12.38	12.56	7367
1997-07-14	12.75	12.75	12.00	12.00	6733
1997-07-15	12.19	12.38	12.19	12.19	1933
1997-07-16	12.38	12.56	12.00	12.19	6167
1997-07-17	12.38	13.69	12.38	13.69	24033
1997-07-18	13.50	14.06	13.31	13.88	14833
1997-07-21	13.88	14.06	13.13	13.88	28733
1997-07-22	13.88	14.44	13.88	14.06	2633
1997-07-23	13.88	13.88	13.50	13.69	10867
1997-07-24	13.69	14.06	13.13	13.88	3967
1997-07-25	13.88	14.06	13.50	13.50	10233
1997-07-28	13.50	13.88	13.50	13.69	15533
1997-07-29	13.88	13.88	13.50	13.88	6333
1997-07-30	13.69	14.06	13.69	14.06	1033
1997-07-31	14.06	14.06	13.88	14.06	1567
1997-08-01	13.88	14.06	13.69	13.69	3333
1997-08-04	13.69	13.69	13.50	13.50	6833
1997-08-05	13.50	13.50	13.13	13.50	5867
1997-08-06	13.13	13.69	13.13	13.69	15467
1997-08-07	13.69	13.88	13.69	13.69	2433
1997-08-08	13.31	14.25	13.31	14.06	13533
1997-08-11	14.06	14.06	13.88	13.88	5800
1997-08-12	13.88	13.88	13.69	13.69	6500
1997-08-13	13.69	14.06	13.69	13.69	10733
1997-08-14	13.69	13.88	13.69	13.88	2400
1997-08-15	13.69	13.88	13.69	13.69	6733
1997-08-18	13.69	13.69	13.50	13.50	2167
1997-08-19	13.31	13.31	13.13	13.31	5133
1997-08-20	13.13	13.31	13.13	13.31	1233
1997-08-21	13.31	13.31	13.13	13.13	1167
1997-08-22	13.31	13.50	13.13	13.31	5900
1997-08-25	13.50	13.50	13.50	13.50	1000
1997-08-26	13.31	13.31	12.94	13.13	5867
1997-08-27	12.94	13.13	12.94	13.13	767
1997-08-28	12.94	12.94	12.94	12.94	1367
1997-08-29	12.94	12.94	12.94	12.94	67
1997-09-02	12.94	12.94	12.75	12.94	11333
1997-09-03	12.56	13.13	12.56	13.13	4000
1997-09-05	13.13	13.13	12.94	12.94	1467
1997-09-08	13.13	13.13	12.56	12.56	3200
1997-09-09	12.75	12.94	12.75	12.94	3367
1997-09-11	12.94	12.94	12.56	12.56	2367
1997-09-12	12.56	12.56	12.19	12.19	3967
1997-09-15	12.00	12.00	11.63	12.00	6967
1997-09-16	12.00	12.00	11.81	11.81	1767
1997-09-17	11.63	12.00	11.63	12.00	5933
1997-09-18	12.00	13.13	12.00	13.13	52200
1997-09-19	13.50	13.50	13.31	13.50	11633
1997-09-22	13.50	13.69	13.50	13.69	2833
1997-09-23	13.88	13.88	13.88	13.88	2733
1997-09-24	13.69	14.06	13.69	14.06	6067
1997-09-25	13.88	14.63	13.88	14.63	9967
1997-09-26	14.63	14.81	14.44	14.44	8367
1997-09-29	14.63	15.56	14.63	15.38	14000
1997-09-30	16.31	16.88	16.31	16.31	37967
1997-10-01	16.88	17.44	16.31	16.50	16933
1997-10-02	16.50	16.50	15.75	15.94	6800
1997-10-03	15.94	16.50	15.94	16.50	5400
1997-10-06	16.50	16.50	16.13	16.13	4600
1997-10-07	15.75	15.94	15.56	15.75	3133
1997-10-08	15.75	16.31	15.75	16.31	14800
1997-10-09	16.50	16.50	15.94	16.13	25367
1997-10-10	16.13	16.13	15.94	15.94	8533
1997-10-13	15.75	15.75	15.00	15.19	1500
1997-10-14	15.38	15.75	15.38	15.75	3333
1997-10-15	15.56	15.56	15.19	15.38	1933
1997-10-16	15.38	15.38	15.38	15.38	933
1997-10-17	15.19	15.38	14.63	14.81	3367
1997-10-20	14.63	14.63	14.63	14.63	133
1997-10-21	14.81	15.19	14.81	15.00	867
1997-10-22	15.19	15.38	15.19	15.19	1933
1997-10-23	15.56	15.75	15.56	15.75	18067
1997-10-24	14.81	14.81	13.88	13.88	4433
1997-10-27	12.75	13.69	12.38	12.38	14767
1997-10-28	11.63	12.19	11.25	12.19	22600
1997-10-29	12.56	12.56	12.19	12.19	12233
1997-10-30	12.19	13.13	12.19	13.13	8133
1997-10-31	12.75	12.75	12.38	12.56	733
1997-11-03	12.75	13.31	12.75	12.94	1300
1997-11-04	13.13	13.13	12.38	12.38	967
1997-11-05	12.56	12.56	12.19	12.19	6567
1997-11-06	12.19	12.19	11.81	11.81	3000
1997-11-07	11.63	11.63	11.06	11.25	10267
1997-11-10	11.25	11.25	10.69	11.02	3633
1997-11-11	11.06	11.25	10.88	10.88	3000
1997-11-12	10.69	10.69	10.13	10.13	11800
1997-11-13	10.31	10.50	10.13	10.31	3433
1997-11-14	10.31	10.31	9.94	10.13	3867
1997-11-17	10.31	10.31	9.19	9.75	12500
1997-11-18	9.94	10.13	9.75	10.13	4300
1997-11-19	9.75	10.13	9.38	9.38	7800
1997-11-20	9.56	9.56	9.19	9.38	4167
1997-11-21	9.38	10.13	9.19	10.13	22400
1997-11-24	10.13	10.13	9.56	9.94	16600
1997-11-25	9.75	10.13	9.75	9.94	3200
1997-11-26	9.75	9.75	8.25	8.81	17600
1997-11-28	8.44	8.81	8.44	8.63	2500
1997-12-01	8.63	8.81	8.06	8.81	3400
1997-12-02	8.81	9.00	8.63	8.81	1667
1997-12-03	8.63	8.63	8.25	8.44	3100
1997-12-04	8.44	8.44	7.88	7.88	27267
1997-12-05	8.06	9.19	7.88	9.00	13433
1997-12-08	9.00	9.38	8.44	8.81	9367
1997-12-09	8.44	8.44	8.06	8.25	7533
1997-12-10	9.00	9.00	8.25	8.44	7367
1997-12-11	8.25	8.25	8.25	8.25	4067
1997-12-12	8.81	9.00	8.63	9.00	12233
1997-12-15	9.00	9.19	8.81	9.00	4233
1997-12-16	9.00	9.19	8.81	9.00	11067
1997-12-17	9.38	10.13	9.38	10.13	5367
1997-12-18	10.13	10.13	9.00	9.56	7033
1997-12-19	9.56	9.56	9.38	9.38	5633
1997-12-22	9.19	9.56	9.19	9.38	10400
1997-12-23	9.56	9.75	9.56	9.75	10833
1997-12-24	9.75	9.75	9.38	9.56	22367
1997-12-26	9.75	9.75	9.56	9.56	633
1997-12-29	9.75	9.94	9.38	9.56	22667
1997-12-30	9.38	9.75	9.38	9.75	11100
1997-12-31	9.56	10.31	9.56	10.31	10700
1998-01-02	10.13	10.13	9.94	9.94	933
1998-01-05	9.75	9.75	9.38	9.56	5833
1998-01-06	9.56	9.56	9.19	9.19	1200
1998-01-07	9.38	9.56	9.38	9.56	1000
1998-01-08	9.56	9.56	9.00	9.19	13567
1998-01-09	9.00	9.00	8.44	8.44	21400
1998-01-12	8.25	8.44	8.25	8.44	17700
1998-01-13	8.44	9.00	8.44	9.00	8700
1998-01-14	9.00	9.38	9.00	9.00	3833
1998-01-15	9.00	9.38	8.81	9.38	5933
1998-01-16	9.75	9.98	9.56	9.75	11700
1998-01-20	9.38	9.75	9.19	9.56	4533
1998-01-21	9.56	9.75	9.56	9.75	5533
1998-01-22	9.94	9.94	9.75	9.94	2667
1998-01-23	10.13	11.25	10.13	11.25	25600
1998-01-26	12.00	12.38	11.44	11.44	31267
1998-01-27	11.63	11.81	11.44	11.44	9100
1998-01-28	11.44	12.38	11.44	12.38	8233
1998-01-29	12.19	12.19	11.81	12.00	4267
1998-01-30	12.00	12.00	11.63	11.63	2333
1998-02-02	11.44	11.44	11.25	11.25	2033
1998-02-03	11.06	11.06	9.94	10.31	8433
1998-02-04	10.31	11.25	10.31	10.88	3133
1998-02-05	10.69	11.06	10.50	10.88	5067
1998-02-06	10.88	11.16	10.69	10.88	3967
1998-02-10	11.06	11.06	10.88	10.88	13233
1998-02-11	12.00	12.00	10.69	10.69	60400
1998-02-12	10.88	11.25	10.69	11.25	7267
1998-02-13	11.25	11.44	11.06	11.25	12433
1998-02-17	11.44	11.44	10.69	10.69	16733
1998-02-18	10.69	10.88	10.50	10.88	21100
1998-02-19	10.88	11.06	10.88	11.06	4933
1998-02-20	10.69	10.88	10.69	10.69	3900
1998-02-23	10.50	10.50	10.31	10.31	2067
1998-02-24	10.31	10.50	10.31	10.31	533
1998-02-25	10.31	10.31	10.31	10.31	300
1998-02-26	10.31	10.69	10.31	10.69	9833
1998-02-27	10.50	10.88	10.50	10.88	3067
1998-03-02	10.88	10.88	10.69	10.88	3267
1998-03-03	10.31	10.88	10.31	10.88	12133
1998-03-04	10.69	10.88	10.69	10.88	500
1998-03-05	10.69	10.69	10.50	10.69	10433
1998-03-06	10.69	10.69	10.69	10.69	13967
1998-03-09	10.88	10.88	10.69	10.88	9000
1998-03-10	10.88	11.06	10.69	10.88	9333
1998-03-11	11.06	11.25	10.88	11.25	30800
1998-03-12	11.25	11.25	11.06	11.25	3067
1998-03-13	11.25	11.63	11.06	11.44	34800
1998-03-16	11.25	11.44	11.25	11.44	14100
1998-03-17	11.63	11.63	10.88	10.88	20433
1998-03-18	10.69	11.25	10.69	11.06	51167
1998-03-19	10.88	10.88	10.31	10.88	10967
1998-03-20	11.06	11.25	10.69	10.88	25800
1998-03-23	10.88	11.44	10.88	11.25	20367
1998-03-24	11.63	11.81	11.44	11.44	34733
1998-03-25	11.44	11.63	11.25	11.44	8933
1998-03-26	11.44	12.56	11.25	12.56	13300
1998-03-27	12.38	13.31	12.38	12.94	49533
1998-03-30	12.94	12.94	12.38	12.38	20833
1998-03-31	12.00	12.38	12.00	12.19	11367
1998-04-01	12.38	12.38	11.81	12.00	21067
1998-04-02	12.19	12.75	12.19	12.38	18200
1998-04-03	13.13	13.50	13.13	13.50	61567
1998-04-06	15.00	15.00	13.88	13.88	39000
1998-04-07	13.88	13.88	13.31	13.69	17000
1998-04-08	13.69	13.88	13.13	13.88	14500
1998-04-09	13.69	14.06	13.50	13.69	12100
1998-04-13	14.06	14.25	13.88	14.06	10000
1998-04-14	13.88	13.88	13.69	13.69	5667
1998-04-15	13.50	13.50	13.31	13.50	3067
1998-04-16	13.31	13.31	13.13	13.31	1700
1998-04-17	13.31	13.31	12.94	12.94	4100
1998-04-20	13.13	13.50	13.13	13.31	14067
1998-04-21	13.31	14.63	13.31	14.25	140000
1998-04-22	14.44	14.81	14.25	14.63	17233
1998-04-23	14.81	15.00	14.63	14.81	17033
1998-04-24	14.63	14.63	13.69	13.88	19833
1998-04-27	13.50	13.69	13.13	13.69	14000
1998-04-28	13.50	13.50	13.31	13.50	2567
1998-04-29	13.88	14.25	13.88	14.06	60633
1998-04-30	14.44	14.63	13.50	13.69	4667
1998-05-01	14.06	14.06	13.50	14.06	4533
1998-05-04	14.25	14.63	13.88	14.25	19967
1998-05-05	14.06	14.25	13.88	14.25	967
1998-05-06	13.69	14.06	13.50	13.88	2833
1998-05-07	13.69	13.69	13.31	13.50	3633
1998-05-08	13.31	13.88	13.31	13.50	9100
1998-05-11	13.88	14.06	13.69	14.06	13000
1998-05-12	14.06	14.06	13.69	13.69	2467
1998-05-13	13.31	13.69	13.31	13.50	4433
1998-05-14	13.50	13.50	13.31	13.50	14633
1998-05-15	13.69	13.88	13.50	13.88	5233
1998-05-18	13.69	13.88	13.69	13.69	4867
1998-05-19	13.50	13.69	13.31	13.69	7533
1998-05-20	13.50	13.50	13.50	13.50	333
1998-05-21	13.69	14.06	13.69	14.06	11400
1998-05-22	13.88	13.88	13.69	13.69	12600
1998-05-26	13.50	13.50	12.00	12.94	79533
1998-05-27	12.38	12.38	12.00	12.19	49967
1998-05-28	11.81	12.00	11.63	11.81	10733
1998-05-29	11.81	11.81	11.63	11.63	17533
1998-06-01	11.44	11.44	10.13	10.50	26533
1998-06-02	10.88	11.63	10.88	11.63	38167
1998-06-03	11.63	11.81	11.25	11.25	19600
1998-06-04	11.44	11.44	11.06	11.06	56300
1998-06-05	11.06	11.25	10.69	11.25	62833
1998-06-08	11.06	12.00	11.06	11.81	44133
1998-06-09	12.00	12.38	11.44	11.63	69367
1998-06-10	11.63	11.63	11.25	11.25	24633
1998-06-11	11.25	11.25	10.50	10.69	44033
1998-06-12	10.88	11.06	10.13	10.50	31667
1998-06-15	10.31	10.50	10.13	10.13	26300
1998-06-16	10.50	10.69	10.31	10.50	37433
1998-06-17	10.69	10.88	10.13	10.50	39500
1998-06-18	10.31	10.50	9.94	10.13	188833
1998-06-19	10.13	10.69	10.13	10.13	108167
1998-06-22	10.13	10.31	9.94	10.13	15800
1998-06-23	10.31	10.31	10.13	10.31	25500
1998-06-24	10.13	10.31	9.94	9.94	78133
1998-06-25	9.94	10.31	9.94	10.31	98700
1998-06-26	10.13	10.31	9.94	10.31	16600
1998-06-29	10.13	10.13	9.94	9.94	25433
1998-06-30	10.13	10.31	9.75	9.75	141300
1998-07-01	9.75	9.94	9.38	9.56	25600
1998-07-02	9.75	9.75	9.56	9.75	27700
1998-07-06	9.56	9.75	9.38	9.38	15933
1998-07-07	9.56	10.31	9.38	9.94	119467
1998-07-08	9.38	9.75	9.38	9.56	41400
1998-07-09	9.38	9.56	9.38	9.38	49833
1998-07-10	9.38	9.56	9.19	9.38	46467
1998-07-13	9.38	9.56	9.19	9.38	47900
1998-07-14	9.38	9.56	9.19	9.38	39067
1998-07-15	9.56	9.56	9.00	9.38	19267
1998-07-16	9.19	9.38	9.19	9.38	26233
1998-07-17	9.38	9.75	9.19	9.75	37267
1998-07-20	9.56	9.75	9.38	9.38	65500
1998-07-21	9.38	9.56	9.19	9.38	27967
1998-07-22	9.19	9.19	8.81	8.81	49267
1998-07-23	9.00	9.00	8.63	9.00	31600
1998-07-24	8.81	9.19	8.44	8.44	79833
1998-07-27	8.25	8.25	7.88	8.06	31233
1998-07-28	8.25	8.25	7.88	8.06	78267
1998-07-29	8.44	8.44	7.88	8.06	50167
1998-07-30	7.88	8.25	7.88	7.88	30067
1998-07-31	8.06	8.06	7.50	7.50	45400
1998-08-03	7.69	7.69	6.38	6.94	58267
1998-08-04	7.31	8.06	7.31	7.69	71033
1998-08-05	7.88	8.06	7.50	7.88	42467
1998-08-06	7.69	7.88	7.31	7.50	41433
1998-08-07	7.50	7.69	7.31	7.50	32233
1998-08-10	7.31	7.50	7.31	7.50	56467
1998-08-11	7.31	7.31	6.94	6.94	22367
1998-08-12	6.94	7.31	6.94	7.31	28033
1998-08-13	7.13	7.50	7.13	7.13	20400
1998-08-14	7.13	7.31	6.94	7.31	18467
1998-08-17	7.13	7.31	6.94	7.31	114333
1998-08-18	6.94	7.13	6.94	7.13	67533
1998-08-19	6.94	7.13	6.94	7.13	59133
1998-08-20	6.94	7.50	6.94	7.50	98800
1998-08-21	7.88	7.88	7.31	7.50	91267
1998-08-24	7.31	7.50	7.31	7.50	29700
1998-08-25	7.50	7.69	7.31	7.69	71733
1998-08-26	7.50	7.50	7.31	7.50	74200
1998-08-27	7.13	7.13	6.38	6.56	101900
1998-08-28	6.38	6.75	5.81	6.19	108000
1998-08-31	6.19	6.19	5.25	5.44	146500
1998-09-01	5.81	6.00	5.44	5.63	417300
1998-09-02	5.81	6.75	5.81	6.19	64100
1998-09-03	6.00	7.50	6.00	6.75	235000
1998-09-04	7.13	7.69	6.75	7.50	130700
1998-09-08	7.69	7.69	7.13	7.50	42033
1998-09-09	7.50	7.50	6.75	7.13	28167
1998-09-10	7.69	8.25	7.50	7.69	122933
1998-09-11	8.63	9.38	7.88	8.25	167500
1998-09-14	7.50	7.88	7.31	7.50	57567
1998-09-15	7.50	7.69	7.13	7.50	43800
1998-09-16	7.31	7.50	7.13	7.31	19233
1998-09-17	7.69	7.88	7.31	7.31	172600
1998-09-18	7.50	7.69	7.31	7.69	151400
1998-09-21	7.88	8.25	7.50	7.50	33833
1998-09-22	7.50	7.69	7.50	7.69	19767
1998-09-23	7.50	8.06	7.50	7.88	36367
1998-09-24	8.25	8.81	8.06	8.63	142067
1998-09-25	9.38	9.75	9.00	9.38	213433
1998-09-28	9.19	9.94	9.00	9.66	133500
1998-09-29	9.75	9.94	9.19	9.56	64533
1998-09-30	9.00	9.56	8.63	9.19	91133
1998-10-01	9.75	10.13	9.56	10.13	199267
1998-10-02	10.13	10.50	9.56	9.94	160367
1998-10-05	9.75	9.75	9.19	9.38	44433
1998-10-06	9.19	9.38	8.63	9.38	49333
1998-10-07	9.75	10.69	9.56	10.50	134767
1998-10-08	10.31	10.69	9.75	9.94	114300
1998-10-09	9.56	9.56	9.19	9.38	53833
1998-10-12	9.00	9.56	7.88	8.81	52867
1998-10-13	9.38	9.38	9.00	9.00	31433
1998-10-14	9.00	9.00	7.88	8.25	49767
1998-10-15	8.44	8.81	8.25	8.44	42133
1998-10-16	8.63	8.63	7.88	7.88	66167
1998-10-19	7.69	7.69	7.31	7.50	66633
1998-10-20	7.31	7.69	7.31	7.50	31333
1998-10-21	7.31	7.50	7.31	7.31	67933
1998-10-22	7.13	7.50	7.13	7.31	45900
1998-10-23	7.50	7.50	7.13	7.31	15567
1998-10-26	7.13	7.50	7.13	7.50	53067
1998-10-27	7.50	7.69	7.31	7.50	63433
1998-10-28	7.50	7.88	7.50	7.69	13667
1998-10-29	7.69	8.06	7.69	7.88	45567
1998-10-30	7.88	7.88	7.50	7.69	25233
1998-11-02	7.69	7.88	7.50	7.50	34067
1998-11-03	7.50	7.88	7.50	7.69	40833
1998-11-04	7.69	8.06	7.69	7.88	65133
1998-11-05	7.88	8.81	7.88	8.63	132133
1998-11-06	8.63	8.81	8.25	8.25	36767
1998-11-09	8.44	8.44	8.06	8.25	34833
1998-11-10	8.25	8.63	8.25	8.44	25633
1998-11-11	8.44	8.81	8.25	8.44	24667
1998-11-12	8.44	9.19	8.44	8.63	67100
1998-11-13	8.81	9.19	8.63	8.81	28700
1998-11-16	8.44	8.63	8.06	8.44	20300
1998-11-17	8.25	8.63	8.06	8.44	24867
1998-11-18	8.81	9.00	8.81	8.81	29800
1998-11-19	8.63	8.63	8.25	8.63	72067
1998-11-20	8.63	8.63	8.25	8.25	18633
1998-11-23	8.25	8.25	8.06	8.06	21100
1998-11-24	8.06	8.44	8.06	8.06	10167
1998-11-25	8.25	8.25	8.06	8.06	10567
1998-11-27	8.06	8.06	7.69	7.88	12967
1998-11-30	7.69	7.69	7.50	7.50	24000
1998-12-01	7.50	7.88	7.50	7.50	60833
1998-12-02	7.50	7.69	7.31	7.50	75567
1998-12-03	7.31	7.69	7.31	7.31	25233
1998-12-04	7.31	7.50	7.13	7.31	25433
1998-12-07	7.31	7.69	7.31	7.31	39400
1998-12-08	7.50	7.50	6.94	7.31	40500
1998-12-09	7.13	7.31	7.13	7.13	80933
1998-12-10	7.31	7.69	7.13	7.50	46767
1998-12-11	7.13	7.31	6.94	7.13	29300
1998-12-14	7.13	7.50	7.13	7.13	22767
1998-12-15	7.13	7.50	7.13	7.13	49133
1998-12-16	7.50	7.69	7.50	7.50	37733
1998-12-17	7.69	7.69	7.13	7.13	31000
1998-12-18	7.50	7.50	7.13	7.13	15533
1998-12-21	7.13	7.31	6.75	6.75	40267
1998-12-22	6.75	6.94	6.38	6.75	48700
1998-12-23	6.56	6.75	6.56	6.75	55500
1998-12-24	6.75	6.75	6.56	6.56	8033
1998-12-28	6.56	6.56	6.00	6.19	40267
1998-12-29	6.38	6.75	6.38	6.56	76067
1998-12-30	6.75	6.94	6.56	6.56	74033
1998-12-31	6.38	7.13	6.38	6.94	77167
1999-01-04	6.94	6.94	6.75	6.75	12633
1999-01-05	6.75	7.13	6.75	7.13	32133
1999-01-06	7.31	7.50	6.94	7.13	43567
1999-01-07	7.31	7.50	7.13	7.50	57067
1999-01-08	7.50	7.50	7.31	7.31	22567
1999-01-11	7.50	7.69	7.50	7.69	32867
1999-01-12	7.50	7.50	6.94	6.94	45333
1999-01-13	6.94	6.94	6.56	6.75	71867
1999-01-14	6.75	6.94	6.56	6.56	52333
1999-01-15	6.56	6.75	6.56	6.75	195000
1999-01-19	6.94	7.13	6.75	6.94	14700
1999-01-20	6.75	6.94	6.56	6.94	18767
1999-01-21	6.75	6.94	6.75	6.94	22767
1999-01-22	6.94	6.94	6.56	6.56	16933
1999-01-25	6.75	6.94	6.56	6.56	25167
1999-01-26	6.75	6.75	6.56	6.75	10133
1999-01-27	6.75	6.75	6.38	6.38	40633
1999-01-28	6.38	6.94	6.38	6.56	25967
1999-01-29	6.75	6.75	6.38	6.75	20600
1999-02-01	6.75	6.75	6.38	6.56	21933
1999-02-02	6.38	6.75	6.38	6.75	20933
1999-02-03	6.75	6.75	6.56	6.75	18933
1999-02-04	6.75	7.31	6.56	7.13	24667
1999-02-05	6.94	7.31	6.94	7.31	36167
1999-02-08	7.31	7.69	7.31	7.50	23833
1999-02-09	7.31	7.31	7.13	7.31	17667
1999-02-10	7.13	7.31	7.13	7.13	6400
1999-02-11	7.31	7.31	7.13	7.13	17333
1999-02-12	7.13	7.50	7.13	7.31	76100
1999-02-16	7.13	7.31	6.94	6.94	30333
1999-02-17	7.13	7.13	6.75	6.75	91967
1999-02-18	6.75	6.94	6.75	6.75	47867
1999-02-19	6.75	6.94	6.75	6.94	31067
1999-02-22	6.75	6.94	6.75	6.75	66100
1999-02-23	6.75	6.94	6.56	6.56	35000
1999-02-24	6.56	6.94	6.56	6.75	32667
1999-02-25	6.75	6.75	6.56	6.75	20400
1999-02-26	6.75	6.75	6.56	6.75	42200
1999-03-01	6.56	6.75	6.56	6.56	11333
1999-03-02	6.56	6.75	6.56	6.56	15600
1999-03-03	6.75	6.75	6.38	6.38	67567
1999-03-04	6.38	6.56	6.38	6.56	11433
1999-03-05	6.38	6.56	6.38	6.38	16567
1999-03-08	6.38	6.94	6.38	6.75	51433
1999-03-09	6.75	7.31	6.75	6.94	129833
1999-03-10	6.94	6.94	6.75	6.94	13200
1999-03-11	6.75	7.13	6.75	6.94	45567
1999-03-12	6.94	6.94	6.75	6.94	6200
1999-03-15	6.75	6.75	6.56	6.75	11100
1999-03-16	6.56	6.56	6.38	6.56	33867
1999-03-17	6.38	6.56	6.38	6.56	12467
1999-03-18	6.38	6.56	6.38	6.38	23267
1999-03-19	6.38	6.56	6.38	6.38	18100
1999-03-22	6.38	6.56	6.38	6.56	4767
1999-03-23	6.38	6.56	6.38	6.38	16333
1999-03-24	6.38	6.56	6.19	6.19	60300
1999-03-25	6.19	6.38	6.19	6.19	50233
1999-03-26	6.19	6.38	5.81	6.00	126833
1999-03-29	6.00	6.38	5.81	6.00	50233
1999-03-30	6.00	6.19	6.00	6.00	27433
1999-03-31	6.00	6.38	6.00	6.38	24533
1999-04-01	6.38	6.38	6.00	6.19	50933
1999-04-05	6.00	6.19	5.81	6.00	33833
1999-04-06	6.00	6.19	5.81	6.00	89667
1999-04-07	6.00	6.00	5.81	5.81	34833
1999-04-08	5.81	5.81	5.44	5.44	67633
1999-04-09	5.63	5.81	5.63	5.81	37400
1999-04-12	6.00	6.19	5.81	6.00	49433
1999-04-13	6.38	6.38	5.81	5.81	66333
1999-04-14	6.19	6.19	5.81	5.81	55800
1999-04-15	5.81	6.19	5.81	6.19	51467
1999-04-16	6.00	6.56	6.00	6.56	106933
1999-04-19	6.56	6.56	6.00	6.19	133933
1999-04-20	6.19	6.38	6.00	6.00	60700
1999-04-21	6.00	6.19	5.63	6.19	101033
1999-04-22	6.19	6.19	5.81	6.00	21833
1999-04-23	5.81	6.38	5.81	6.19	32133
1999-04-26	6.00	6.00	5.81	6.00	48600
1999-04-27	6.00	6.38	6.00	6.38	46733
1999-04-28	6.38	6.56	6.38	6.56	97767
1999-04-29	6.56	7.13	6.38	7.13	155500
1999-04-30	7.13	7.31	6.75	6.75	120000
1999-05-03	6.75	6.75	6.38	6.56	23300
1999-05-04	6.56	6.75	6.38	6.38	100100
1999-05-05	6.38	6.94	6.38	6.75	176300
1999-05-06	6.94	7.50	6.94	7.31	129267
1999-05-07	6.38	6.56	6.19	6.38	70533
1999-05-10	6.19	6.38	6.00	6.19	159167
1999-05-11	6.19	6.38	6.00	6.38	85733
1999-05-12	6.19	6.38	6.00	6.19	70400
1999-05-13	6.19	6.38	6.00	6.38	40933
1999-05-14	6.38	6.38	6.19	6.38	44667
1999-05-17	6.19	6.38	6.00	6.00	67500
1999-05-18	6.00	6.19	5.81	5.86	58567
1999-05-19	6.00	6.00	5.81	5.81	88833
1999-05-20	6.00	6.00	5.81	6.00	196167
1999-05-21	6.00	6.00	5.81	5.81	35733
1999-05-24	5.81	5.81	5.44	5.63	139367
1999-05-25	5.63	5.81	5.44	5.44	55933
1999-05-26	5.63	5.63	5.44	5.63	90067
1999-05-27	5.63	5.63	5.44	5.44	83600
1999-05-28	5.63	5.63	5.25	5.25	82833
1999-06-01	5.25	5.25	5.06	5.25	88433
1999-06-02	5.06	5.25	5.06	5.06	62033
1999-06-03	5.06	5.25	5.06	5.25	79433
1999-06-04	5.25	5.25	5.06	5.25	80167
1999-06-07	5.25	5.44	5.06	5.25	50067
1999-06-08	5.25	5.25	5.06	5.06	32700
1999-06-09	5.25	5.25	5.06	5.25	34233
1999-06-10	5.25	5.44	5.06	5.25	59933
1999-06-11	5.25	5.44	5.25	5.44	13967
1999-06-14	5.44	5.44	5.06	5.25	33600
1999-06-15	5.25	5.25	4.88	5.06	90867
1999-06-16	5.06	5.06	4.88	5.06	89300
1999-06-17	4.88	5.06	4.88	4.88	16633
1999-06-18	4.88	5.06	4.88	5.06	63100
1999-06-21	4.88	4.88	4.50	4.69	77833
1999-06-22	4.69	4.88	4.50	4.69	24667
1999-06-23	4.50	4.88	4.50	4.88	30633
1999-06-24	4.88	5.06	4.69	4.88	90233
1999-06-25	4.88	4.88	4.69	4.88	59867
1999-06-28	4.88	5.25	4.88	5.06	107867
1999-06-29	4.88	5.06	4.69	4.88	46033
1999-06-30	4.69	5.06	4.69	5.06	33567
1999-07-01	4.88	5.25	4.88	5.25	27333
1999-07-02	5.06	5.25	5.06	5.25	22367
1999-07-06	5.06	5.06	4.69	4.88	122400
1999-07-07	4.69	4.88	4.69	4.88	95267
1999-07-08	4.88	4.88	4.69	4.69	7633
1999-07-09	4.69	5.06	4.69	4.88	21267
1999-07-12	4.88	4.88	4.69	4.69	26067
1999-07-13	4.69	4.88	4.69	4.69	29233
1999-07-14	4.69	4.88	4.69	4.88	57333
1999-07-15	4.69	4.88	4.69	4.69	28233
1999-07-16	4.69	5.06	4.69	4.88	37967
1999-07-19	4.88	5.06	4.69	4.88	64900
1999-07-20	4.69	5.06	4.69	5.06	24467
1999-07-21	5.06	5.63	5.06	5.44	88733
1999-07-22	5.63	5.63	5.25	5.25	13833
1999-07-23	5.25	5.44	5.06	5.25	29367
1999-07-26	5.25	5.25	5.06	5.06	56033
1999-07-27	5.06	5.44	5.06	5.06	11267
1999-07-28	5.25	5.25	5.06	5.06	23700
1999-07-29	5.06	5.63	5.06	5.06	58567
1999-07-30	5.63	5.63	5.25	5.63	10767
1999-08-02	5.25	5.63	5.25	5.63	18133
1999-08-03	5.44	5.81	5.44	5.63	38733
1999-08-04	5.81	6.19	5.81	6.00	79100
1999-08-05	6.19	6.19	6.00	6.00	18867
1999-08-06	6.00	6.19	6.00	6.00	75500
1999-08-09	6.19	6.38	6.00	6.38	37800
1999-08-10	6.38	6.94	6.19	6.75	194333
1999-08-11	6.75	7.31	6.75	7.13	81133
1999-08-12	7.31	7.69	7.31	7.31	168733
1999-08-13	7.50	7.88	7.50	7.50	94133
1999-08-16	7.50	7.50	7.13	7.31	134333
1999-08-17	7.31	7.69	7.31	7.69	94833
1999-08-18	7.50	7.69	7.13	7.13	58667
1999-08-19	7.13	7.31	6.94	6.94	63267
1999-08-20	6.94	7.31	6.75	6.94	117367
1999-08-23	6.56	6.56	6.19	6.56	53467
1999-08-24	6.56	6.56	6.38	6.38	50533
1999-08-25	6.56	6.56	6.19	6.19	14600
1999-08-26	6.38	6.56	6.19	6.38	51633
1999-08-27	6.38	6.75	6.19	6.38	142500
1999-08-30	6.56	6.56	6.19	6.19	52733
1999-08-31	6.38	6.56	6.38	6.38	12467
1999-09-01	6.38	6.56	6.38	6.38	17400
1999-09-02	6.38	6.38	6.19	6.19	47800
1999-09-03	6.19	6.19	5.81	5.81	67300
1999-09-07	6.00	6.38	6.00	6.00	28700
1999-09-08	6.19	6.19	5.81	5.81	40933
1999-09-09	6.00	6.19	5.81	6.19	39400
1999-09-10	6.19	6.19	6.00	6.00	44600
1999-09-13	6.00	6.19	6.00	6.19	27200
1999-09-14	6.00	6.19	6.00	6.19	27900
1999-09-15	6.00	6.19	6.00	6.00	16867
1999-09-16	6.00	6.19	6.00	6.00	44533
1999-09-17	6.00	6.19	6.00	6.19	20833
1999-09-20	6.00	6.19	6.00	6.19	15633
1999-09-21	6.19	7.13	6.19	6.94	72533
1999-09-22	7.13	7.69	7.13	7.13	90433
1999-09-23	7.13	7.31	6.94	7.13	105733
1999-09-24	7.50	7.88	7.31	7.50	234400
1999-09-27	9.00	9.75	8.63	9.38	533700
1999-09-28	10.31	11.25	9.38	9.56	517333
1999-09-29	9.00	9.38	7.88	7.88	242333
1999-09-30	8.44	8.81	8.06	8.63	169967
1999-10-01	9.00	9.38	8.63	8.81	185667
1999-10-04	9.19	9.56	9.00	9.38	269200
1999-10-05	9.94	9.94	9.19	9.38	291433
1999-10-06	9.00	9.38	8.25	8.44	344333
1999-10-07	8.44	8.63	8.25	8.44	193800
1999-10-08	8.44	8.81	8.44	8.44	42700
1999-10-11	8.44	9.00	8.44	9.00	32100
1999-10-12	9.00	9.00	8.25	8.25	42633
1999-10-13	8.25	8.44	8.06	8.25	195767
1999-10-14	8.06	8.25	7.88	7.88	143133
1999-10-15	7.88	8.06	7.88	8.06	58033
1999-10-18	8.06	8.06	7.69	7.88	23500
1999-10-19	7.69	7.88	7.50	7.88	53833
1999-10-20	7.69	7.88	7.69	7.88	53500
1999-10-21	7.50	8.06	7.50	7.88	28767
1999-10-22	7.88	8.06	7.69	7.88	33767
1999-10-25	7.88	8.06	7.69	7.88	31867
1999-10-26	7.88	8.06	7.69	7.69	63967
1999-10-27	7.88	8.06	7.69	7.69	23033
1999-10-28	8.06	8.06	7.69	7.69	30533
1999-10-29	7.69	7.88	7.69	7.69	18500
1999-11-01	7.50	7.69	7.31	7.31	43500
1999-11-02	7.31	7.50	7.13	7.50	40267
1999-11-03	7.31	7.50	7.13	7.13	28700
1999-11-04	7.13	7.31	6.56	6.75	103700
1999-11-05	6.75	6.75	6.38	6.38	100133
1999-11-08	6.38	6.75	6.38	6.75	36133
1999-11-09	6.75	6.94	6.56	6.94	43867
1999-11-10	6.94	7.31	6.56	6.94	142967
1999-11-11	6.94	6.94	6.75	6.94	17667
1999-11-12	6.75	6.94	6.56	6.75	28100
1999-11-15	6.75	6.75	6.56	6.56	55400
1999-11-16	6.75	6.75	6.19	6.19	85333
1999-11-17	6.19	6.38	6.19	6.19	144700
1999-11-18	6.38	6.56	6.19	6.56	185267
1999-11-19	6.38	6.56	6.38	6.38	79033
1999-11-22	6.56	6.75	6.56	6.75	32833
1999-11-23	6.56	7.13	6.56	6.94	81600
1999-11-24	7.13	7.13	6.56	6.94	51333
1999-11-26	6.75	7.13	6.75	6.94	51767
1999-11-29	6.56	6.56	6.19	6.56	82333
1999-11-30	6.38	6.38	6.00	6.00	52300
1999-12-01	6.00	6.19	6.00	6.00	48900
1999-12-02	6.00	6.19	5.81	6.00	89300
1999-12-03	5.81	6.00	5.81	5.81	202500
1999-12-06	5.81	5.81	5.25	5.25	105367
1999-12-07	5.44	6.00	5.44	6.00	345600
1999-12-08	5.81	5.81	5.44	5.44	75800
1999-12-09	5.44	5.44	5.06	5.25	89867
1999-12-10	5.25	5.63	5.25	5.44	112033
1999-12-13	5.44	6.00	5.44	5.63	32767
1999-12-14	5.81	5.81	5.44	5.44	66700
1999-12-15	5.63	5.81	5.44	5.63	80667
1999-12-16	5.63	6.00	5.44	6.00	71567
1999-12-17	6.19	6.19	5.81	6.00	44933
1999-12-20	6.00	6.00	5.44	5.44	74700
1999-12-21	5.63	5.63	5.25	5.25	72767
1999-12-22	5.63	5.63	5.25	5.63	25600
1999-12-23	5.63	5.63	5.44	5.63	366133
1999-12-27	5.44	5.63	5.44	5.44	66600
1999-12-28	5.44	5.81	5.44	5.44	99433
1999-12-29	5.63	6.00	5.63	5.63	73067
1999-12-30	5.63	5.81	5.44	5.44	84667
1999-12-31	5.44	5.63	5.25	5.63	70167
2000-01-03	5.44	5.63	5.44	5.63	19700
2000-01-04	5.25	5.44	5.25	5.44	38033
2000-01-05	5.25	5.44	5.25	5.44	38733
2000-01-06	5.25	5.63	5.25	5.63	104600
2000-01-07	5.44	5.63	5.25	5.25	52033
2000-01-10	5.44	5.63	5.06	5.44	146767
2000-01-11	5.25	5.44	4.88	5.06	132433
2000-01-12	5.06	5.06	4.50	4.69	154633
2000-01-13	4.88	5.06	4.88	5.06	50867
2000-01-14	5.06	5.06	4.69	4.88	31333
2000-01-18	5.06	5.25	4.88	5.25	115167
2000-01-19	5.25	5.25	4.88	4.88	26933
2000-01-20	5.25	5.44	5.06	5.06	119333
2000-01-21	5.06	5.44	4.88	5.06	235367
2000-01-24	5.06	5.06	4.69	4.88	136667
2000-01-25	5.06	5.06	4.69	4.88	68033
2000-01-26	4.69	4.88	4.69	4.69	58667
2000-01-27	4.88	5.06	4.69	4.88	96433
2000-01-28	5.06	5.06	4.69	4.88	117333
2000-01-31	4.88	4.88	4.69	4.78	62533
2000-02-01	4.88	4.88	4.69	4.73	38600
2000-02-02	4.88	5.02	4.69	4.83	90000
2000-02-03	5.06	5.06	4.69	4.78	103500
2000-02-04	5.06	6.38	4.88	5.86	375500
2000-02-07	6.75	6.94	5.44	6.56	272267
2000-02-08	5.63	5.63	5.06	5.44	136167
2000-02-09	6.00	6.19	5.81	6.00	102700
2000-02-10	6.00	6.38	6.00	6.19	155833
2000-02-11	6.19	6.19	5.81	6.00	93700
2000-02-14	6.19	6.19	5.44	5.63	62733
2000-02-15	5.63	6.19	5.63	5.81	193967
2000-02-16	6.00	6.19	5.81	5.86	75967
2000-02-17	6.00	6.19	5.81	5.81	68100
2000-02-18	5.81	6.00	5.81	5.91	59333
2000-02-22	6.00	6.00	5.44	5.91	102667
2000-02-23	5.81	5.81	5.63	5.77	40567
2000-02-24	5.81	5.81	5.39	5.48	140733
2000-02-25	5.25	5.25	4.88	5.06	58433
2000-02-28	5.16	5.25	4.88	5.02	88200
2000-02-29	5.25	5.25	4.83	4.83	119267
2000-03-01	4.88	5.06	4.69	4.88	63700
2000-03-02	4.88	5.06	4.88	5.06	38233
2000-03-03	4.88	5.06	4.88	5.06	68500
2000-03-06	4.88	5.06	4.50	4.83	136267
2000-03-07	4.88	5.25	4.88	4.92	223967
2000-03-08	5.25	5.44	4.88	4.88	146200
2000-03-09	5.06	5.25	4.88	5.06	48300
2000-03-10	5.06	5.06	4.69	4.88	95300
2000-03-13	4.88	5.06	4.88	5.02	84667
2000-03-14	5.06	5.06	4.69	4.69	77367
2000-03-15	5.06	5.06	4.69	4.83	81233
2000-03-16	5.06	5.06	4.69	4.88	25433
2000-03-17	4.88	5.06	4.88	5.06	31867
2000-03-20	4.88	5.06	4.88	5.06	65367
2000-03-21	4.88	5.44	4.88	5.06	95733
2000-03-22	5.25	5.25	4.88	4.88	100567
2000-03-23	4.88	5.06	4.69	4.88	37000
2000-03-24	5.06	5.06	4.88	4.88	53200
2000-03-27	4.88	4.88	4.69	4.88	87767
2000-03-28	4.88	5.06	4.69	4.88	80133
2000-03-29	4.69	4.69	4.31	4.31	376900
2000-03-30	4.50	5.06	4.31	4.88	307233
2000-03-31	4.88	4.88	4.50	4.69	144867
2000-04-03	4.69	4.69	4.31	4.50	296067
2000-04-04	4.31	4.88	4.13	4.31	504133
2000-04-05	4.31	4.50	4.13	4.31	184067
2000-04-06	4.31	4.50	4.13	4.17	142833
2000-04-07	4.13	4.31	3.94	3.94	142333
2000-04-10	4.31	4.31	3.94	4.13	70000
2000-04-11	4.31	4.31	4.13	4.13	32633
2000-04-12	4.13	4.31	3.94	3.94	102500
2000-04-13	4.13	4.13	3.94	4.13	31800
2000-04-14	4.31	4.50	4.13	4.13	156500
2000-04-17	4.31	4.31	3.94	3.94	137167
2000-04-18	3.94	4.13	3.56	4.13	196200
2000-04-19	4.13	4.13	3.56	3.75	126600
2000-04-20	3.75	3.94	3.56	3.94	54367
2000-04-24	3.94	3.94	3.75	3.94	65933
2000-04-25	3.94	3.94	3.75	3.94	55733
2000-04-26	3.75	3.94	3.56	3.75	91500
2000-04-27	3.94	3.94	3.70	3.94	60533
2000-04-28	3.75	3.94	3.75	3.75	59700
2000-05-01	3.75	3.94	3.56	3.75	53500
2000-05-02	3.75	4.13	3.56	4.13	221133
2000-05-03	4.13	4.13	3.75	3.94	86867
2000-05-04	4.13	4.31	3.94	4.31	73567
2000-05-05	4.31	4.31	3.75	3.75	68767
2000-05-08	3.94	4.13	3.75	4.13	109167
2000-05-09	3.94	4.13	3.75	3.75	164767
2000-05-10	3.75	3.94	3.56	3.75	113067
2000-05-11	3.94	3.94	3.56	3.75	21400
2000-05-12	3.75	3.75	3.56	3.75	43233
2000-05-15	3.75	3.75	3.56	3.56	116767
2000-05-16	3.75	3.75	3.38	3.56	60267
2000-05-17	3.56	3.56	3.38	3.56	114867
2000-05-18	3.56	3.56	3.38	3.56	101200
2000-05-19	3.56	3.56	3.38	3.38	74100
2000-05-22	3.56	3.75	3.56	3.56	66167
2000-05-23	3.56	3.56	3.19	3.19	250400
2000-05-24	3.19	3.38	3.19	3.19	31267
2000-05-25	3.38	3.38	2.81	2.95	199333
2000-05-26	3.00	3.19	3.00	3.19	53700
2000-05-30	3.00	3.19	2.81	2.81	113100
2000-05-31	3.00	3.00	2.81	2.81	28967
2000-06-01	3.00	3.00	2.81	2.81	25633
2000-06-02	3.00	3.19	3.00	3.19	173133
2000-06-05	3.19	3.19	3.00	3.19	158167
2000-06-06	3.19	3.38	3.00	3.38	56667
2000-06-07	3.19	3.19	3.00	3.19	104067
2000-06-08	3.00	3.19	3.00	3.19	58700
2000-06-09	3.19	3.19	2.95	3.00	79033
2000-06-12	3.00	3.19	2.81	3.19	93000
2000-06-13	3.19	3.38	3.00	3.00	96933
2000-06-14	3.00	3.38	3.00	3.38	83567
2000-06-15	3.19	3.19	3.00	3.19	22933
2000-06-16	3.19	3.19	3.00	3.00	24900
2000-06-19	3.00	3.19	3.00	3.05	60700
2000-06-20	3.00	3.19	2.81	3.00	96133
2000-06-21	2.81	3.00	2.81	3.00	59867
2000-06-22	2.81	3.00	2.81	3.00	54900
2000-06-23	2.81	3.00	2.63	2.81	126867
2000-06-26	2.81	3.00	2.63	2.81	35833
2000-06-27	2.81	2.81	2.44	2.81	208800
2000-06-28	2.63	2.81	2.63	2.63	82767
2000-06-29	2.63	2.81	2.63	2.81	58367
2000-06-30	2.63	2.81	2.63	2.81	38267
2000-07-03	2.81	2.81	2.63	2.63	28633
2000-07-05	2.81	2.81	2.44	2.44	52400
2000-07-06	2.63	2.63	2.44	2.63	131300
2000-07-07	2.63	2.63	2.25	2.25	95967
2000-07-10	2.44	2.63	2.25	2.44	83400
2000-07-11	2.44	2.63	2.25	2.44	43067
2000-07-12	2.44	2.63	2.25	2.44	212600
2000-07-13	2.44	2.44	2.25	2.25	29033
2000-07-14	2.25	2.44	2.25	2.25	31967
2000-07-17	2.25	2.44	2.25	2.44	314867
2000-07-18	2.44	2.44	2.06	2.06	104467
2000-07-19	2.25	2.25	2.06	2.25	34967
2000-07-20	2.25	2.25	2.06	2.25	229067
2000-07-21	2.25	2.25	2.06	2.06	85700
2000-07-24	2.06	2.44	2.06	2.44	131967
2000-07-25	2.25	2.44	2.06	2.06	126000
2000-07-26	2.44	2.44	2.06	2.44	103700
2000-07-27	2.44	2.44	2.06	2.06	80200
2000-07-28	2.06	2.25	1.88	2.06	118633
2000-07-31	2.25	2.25	2.06	2.06	79600
2000-08-01	2.06	2.25	1.88	2.06	48100
2000-08-02	1.88	2.06	1.88	1.88	92800
2000-08-03	1.88	2.06	1.69	1.69	183433
2000-08-04	1.88	2.06	1.88	1.88	76900
2000-08-07	2.06	2.25	1.88	1.88	42800
2000-08-08	1.88	2.06	1.88	1.88	42333
2000-08-09	2.06	2.06	1.88	1.88	76000
2000-08-10	1.88	2.06	1.88	2.06	22567
2000-08-11	2.06	2.25	1.88	2.25	46800
2000-08-14	2.25	2.25	1.88	2.06	136300
2000-08-15	2.06	2.06	1.88	2.06	35467
2000-08-16	2.06	2.06	1.88	2.06	112400
2000-08-17	2.06	2.25	1.88	2.06	39233
2000-08-18	2.06	2.06	1.88	2.06	85767
2000-08-21	2.06	2.06	1.88	1.88	41833
2000-08-22	2.06	2.06	1.88	2.06	22667
2000-08-23	2.06	2.06	1.88	2.06	35967
2000-08-24	2.06	2.06	1.88	1.88	11700
2000-08-25	2.06	2.06	1.88	2.06	75600
2000-08-28	2.06	2.06	1.88	1.88	51167
2000-08-29	2.06	2.06	1.88	1.88	14500
2000-08-30	2.06	2.06	1.88	2.06	21900
2000-08-31	1.88	2.06	1.88	1.88	157000
2000-09-01	2.06	2.06	1.88	2.06	55733
2000-09-05	1.88	2.25	1.88	2.25	83400
2000-09-06	2.06	2.06	1.88	2.06	79500
2000-09-07	2.06	2.06	1.88	2.06	29900
2000-09-08	1.88	2.06	1.88	1.88	52567
2000-09-11	2.06	2.06	1.88	2.06	407600
2000-09-12	2.06	2.06	1.88	2.06	47467
2000-09-13	2.06	2.06	1.88	2.06	39700
2000-09-14	1.88	2.06	1.88	1.88	52200
2000-09-15	2.06	2.06	1.88	2.06	41133
2000-09-18	1.88	2.06	1.88	1.88	32133
2000-09-19	1.88	2.06	1.88	2.06	132267
2000-09-20	2.06	2.06	1.69	1.69	68367
2000-09-21	1.88	1.88	1.69	1.88	52300
2000-09-22	1.88	1.88	1.69	1.88	148200
2000-09-25	1.88	1.88	1.69	1.69	100500
2000-09-26	1.69	1.88	1.50	1.69	119067
2000-09-27	1.69	1.88	1.50	1.88	149967
2000-09-28	1.88	1.88	1.69	1.69	84200
2000-09-29	1.69	1.88	1.69	1.69	340433
2000-10-02	1.88	1.88	1.50	1.69	62400
2000-10-03	1.50	1.69	1.50	1.50	75000
2000-10-04	1.50	1.69	1.50	1.69	36500
2000-10-05	1.50	1.69	1.50	1.69	38800
2000-10-06	1.50	1.69	1.50	1.50	335400
2000-10-09	1.50	1.69	1.50	1.50	33267
2000-10-10	1.50	1.69	1.50	1.50	19367
2000-10-11	1.50	1.69	1.50	1.50	47467
2000-10-12	1.69	1.69	1.50	1.69	160867
2000-10-13	1.50	1.69	1.50	1.50	103667
2000-10-16	1.50	1.69	1.31	1.41	95700
2000-10-17	1.41	1.41	1.31	1.31	218100
2000-10-18	1.31	1.41	1.31	1.31	89067
2000-10-19	1.41	1.41	1.31	1.41	30600
2000-10-20	1.31	1.41	1.31	1.41	50433
2000-10-23	1.31	1.41	1.31	1.41	29533
2000-10-24	1.31	1.41	1.22	1.22	155767
2000-10-25	1.31	1.31	1.13	1.22	237633
2000-10-26	1.13	1.31	1.13	1.22	115833
2000-10-27	1.22	1.31	1.13	1.31	125700
2000-10-30	1.31	1.41	1.22	1.41	97867
2000-10-31	1.41	1.41	1.13	1.22	219833
2000-11-01	1.31	1.31	1.22	1.22	56833
2000-11-02	1.22	1.31	1.22	1.31	67800
2000-11-03	1.31	1.41	1.22	1.41	238133
2000-11-06	1.41	1.41	1.31	1.41	116033
2000-11-07	1.31	1.41	1.31	1.31	49400
2000-11-08	1.41	1.41	1.31	1.41	29533
2000-11-09	1.31	1.41	1.22	1.31	78000
2000-11-10	1.22	1.31	1.22	1.31	82633
2000-11-13	1.31	1.31	1.22	1.31	68033
2000-11-14	1.22	1.31	1.22	1.31	36667
2000-11-15	1.31	1.31	1.22	1.31	35133
2000-11-16	1.22	1.31	1.22	1.22	32067
2000-11-17	1.31	1.41	1.22	1.31	116933
2000-11-20	1.22	1.41	1.22	1.41	91000
2000-11-21	1.31	1.50	1.31	1.41	77167
2000-11-22	1.50	1.88	1.50	1.69	290633
2000-11-24	1.88	1.88	1.50	1.88	105767
2000-11-27	1.69	2.06	1.69	1.88	225300
2000-11-28	2.06	2.06	1.69	1.88	167767
2000-11-29	1.88	1.88	1.50	1.88	348167
2000-11-30	1.69	1.88	1.69	1.69	51433
2000-12-01	1.88	1.88	1.69	1.88	17533
2000-12-04	1.88	2.06	1.69	1.88	137100
2000-12-05	1.88	1.88	1.69	1.88	60100
2000-12-06	1.69	2.06	1.69	2.06	151167
2000-12-07	2.06	2.25	1.88	2.25	147233
2000-12-08	2.25	2.25	1.88	1.88	120233
2000-12-11	1.88	2.06	1.69	1.88	156100
2000-12-12	1.88	2.06	1.88	1.88	46667
2000-12-13	1.88	1.88	1.69	1.88	58733
2000-12-14	1.69	2.06	1.50	1.69	267767
2000-12-15	1.50	1.88	1.50	1.88	203900
2000-12-18	1.88	1.88	1.69	1.69	67400
2000-12-19	1.69	1.88	1.50	1.50	81033
2000-12-20	1.69	1.88	1.69	1.69	252967
2000-12-21	1.69	1.88	1.50	1.69	115867
2000-12-22	1.69	1.88	1.50	1.69	88600
2000-12-26	1.50	1.69	1.50	1.69	85067
2000-12-27	1.50	1.69	1.50	1.69	202967
2000-12-28	1.69	1.69	1.50	1.50	106200
2000-12-29	1.50	1.88	1.50	1.50	193167
2001-01-02	1.69	1.69	1.50	1.50	98000
2001-01-03	1.50	1.69	1.50	1.50	52900
2001-01-04	1.50	1.69	1.50	1.69	15700
2001-01-05	1.69	1.69	1.50	1.50	63967
2001-01-08	1.69	1.88	1.50	1.88	103467
2001-01-09	1.88	1.88	1.50	1.69	89267
2001-01-10	1.69	1.69	1.50	1.50	29967
2001-01-11	1.69	1.69	1.50	1.69	32833
2001-01-12	1.69	1.69	1.50	1.69	36733
2001-01-16	1.50	1.69	1.50	1.50	24100
2001-01-17	1.69	1.69	1.50	1.69	162767
2001-01-18	1.69	1.69	1.41	1.50	198633
2001-01-19	1.50	1.50	1.41	1.50	41667
2001-01-22	1.50	1.69	1.41	1.69	195567
2001-01-23	1.69	1.69	1.50	1.69	81933
2001-01-24	1.50	1.50	1.41	1.50	207733
2001-01-25	1.50	1.50	1.41	1.50	74600
2001-01-26	1.50	1.50	1.31	1.41	402333
2001-01-29	1.41	1.41	1.35	1.35	39300
2001-01-30	1.35	1.44	1.35	1.44	179800
2001-01-31	1.47	1.47	1.41	1.44	114967
2001-02-01	1.44	1.59	1.44	1.50	131667
2001-02-02	1.50	1.50	1.41	1.41	85667
2001-02-05	1.44	1.44	1.35	1.38	80800
2001-02-06	1.38	1.41	1.35	1.38	50200
2001-02-07	1.38	1.41	1.35	1.38	38900
2001-02-08	1.41	1.47	1.38	1.41	37433
2001-02-09	1.44	1.47	1.38	1.41	105600
2001-02-12	1.44	1.44	1.35	1.38	39967
2001-02-13	1.38	1.41	1.35	1.35	51400
2001-02-14	1.38	1.41	1.35	1.41	53333
2001-02-15	1.38	1.41	1.32	1.32	68633
2001-02-16	1.35	1.56	1.32	1.50	113800
2001-02-20	1.50	1.50	1.41	1.44	36467
2001-02-21	1.50	1.62	1.47	1.56	92000
2001-02-22	1.59	1.65	1.56	1.65	94367
2001-02-23	1.65	1.83	1.62	1.74	208767
2001-02-26	1.77	1.86	1.77	1.80	233000
2001-02-27	1.86	1.86	1.71	1.80	157700
2001-02-28	1.77	1.77	1.62	1.71	92033
2001-03-01	1.68	1.74	1.62	1.71	98900
2001-03-02	1.68	1.68	1.56	1.59	69167
2001-03-05	1.65	1.68	1.59	1.68	118333
2001-03-06	1.71	1.74	1.56	1.62	52967
2001-03-07	1.62	1.65	1.56	1.65	103667
2001-03-08	1.68	1.80	1.62	1.80	155067
2001-03-09	1.86	1.95	1.80	1.92	357967
2001-03-12	1.92	2.01	1.86	1.89	356300
2001-03-13	1.86	1.86	1.68	1.71	66067
2001-03-14	1.71	1.77	1.65	1.77	88200
2001-03-15	1.68	1.68	1.65	1.65	45133
2001-03-16	1.68	1.68	1.53	1.53	61700
2001-03-19	1.56	1.68	1.56	1.59	125800
2001-03-20	1.59	1.65	1.56	1.62	68200
2001-03-21	1.65	1.71	1.62	1.62	46333
2001-03-22	1.68	1.68	1.56	1.62	80167
2001-03-23	1.68	1.71	1.62	1.62	83033
2001-03-26	1.59	1.65	1.53	1.56	36167
2001-03-27	1.56	1.59	1.50	1.53	62267
2001-03-28	1.50	1.56	1.50	1.53	67200
2001-03-29	1.50	1.53	1.47	1.47	34100
2001-03-30	1.50	1.50	1.44	1.50	27800
2001-04-02	1.50	1.53	1.44	1.44	31233
2001-04-03	1.47	1.53	1.35	1.50	156300
2001-04-04	1.50	1.59	1.44	1.47	188800
2001-04-05	1.41	1.50	1.38	1.41	59600
2001-04-06	1.41	1.56	1.41	1.53	101967
2001-04-09	1.47	1.50	1.38	1.44	44567
2001-04-10	1.44	1.47	1.38	1.38	85767
2001-04-11	1.38	1.41	1.35	1.41	91267
2001-04-12	1.41	1.53	1.38	1.53	106400
2001-04-16	1.50	1.53	1.41	1.53	90900
2001-04-17	1.47	1.47	1.41	1.41	70067
2001-04-18	1.41	1.50	1.32	1.50	215467
2001-04-19	1.50	1.56	1.44	1.56	53833
2001-04-20	1.59	1.59	1.53	1.56	37467
2001-04-23	1.56	1.59	1.41	1.47	79733
2001-04-24	1.50	1.68	1.47	1.68	78600
2001-04-25	1.62	1.62	1.38	1.38	122067
2001-04-26	1.50	1.68	1.50	1.68	176333
2001-04-27	1.68	1.74	1.65	1.68	110433
2001-04-30	1.68	1.68	1.59	1.65	56433
2001-05-01	1.68	1.77	1.62	1.77	81967
2001-05-02	1.77	1.83	1.77	1.80	70633
2001-05-03	1.71	1.80	1.68	1.68	64900
2001-05-04	1.71	1.71	1.62	1.62	66500
2001-05-07	1.62	1.68	1.59	1.68	128467
2001-05-08	1.65	1.65	1.59	1.59	22600
2001-05-09	1.68	1.95	1.68	1.83	725600
2001-05-10	1.89	1.95	1.74	1.86	206300
2001-05-11	1.86	1.92	1.80	1.83	211533
2001-05-14	1.89	1.92	1.77	1.89	175467
2001-05-15	1.89	1.89	1.80	1.80	206500
2001-05-16	1.89	2.31	1.89	2.25	628200
2001-05-17	2.31	2.70	2.31	2.55	637833
2001-05-18	2.40	3.06	2.40	2.85	850700
2001-05-21	3.60	3.60	3.06	3.30	1108733
2001-05-22	3.15	3.15	2.55	2.76	929733
2001-05-23	2.70	2.70	2.58	2.70	468633
2001-05-24	2.91	2.91	2.43	2.52	494900
2001-05-25	2.52	2.82	2.46	2.82	388900
2001-05-29	2.70	2.70	2.52	2.55	280200
2001-05-30	2.49	2.55	2.25	2.28	389467
2001-05-31	2.28	2.43	2.25	2.34	291267
2001-06-01	2.40	2.58	2.34	2.52	129367
2001-06-04	2.55	2.64	2.49	2.61	136967
2001-06-05	2.58	2.70	2.55	2.67	92200
2001-06-06	2.67	2.67	2.52	2.58	211433
2001-06-07	2.49	2.58	2.43	2.43	98633
2001-06-08	2.64	2.85	2.49	2.76	260500
2001-06-11	2.70	2.70	2.55	2.67	177500
2001-06-12	2.76	2.94	2.73	2.88	218500
2001-06-13	2.97	3.03	2.82	2.94	234400
2001-06-14	2.76	3.21	2.70	3.12	389933
2001-06-15	3.15	3.15	2.94	3.09	219400
2001-06-18	3.00	3.12	2.82	2.97	249900
2001-06-19	2.97	2.97	2.70	2.73	152667
2001-06-20	2.61	2.70	2.43	2.46	194933
2001-06-21	2.37	2.52	2.25	2.40	363133
2001-06-22	2.46	2.58	2.43	2.52	122300
2001-06-25	2.40	2.70	2.40	2.64	199700
2001-06-26	2.70	2.91	2.64	2.85	270967
2001-06-27	2.61	2.82	2.49	2.49	250333
2001-06-28	2.43	2.52	2.40	2.49	267867
2001-06-29	2.49	2.52	2.37	2.37	213500
2001-07-02	2.34	2.40	2.31	2.31	92600
2001-07-03	2.40	2.52	2.40	2.46	73367
2001-07-05	2.49	2.52	2.40	2.40	126033
2001-07-06	2.52	2.67	2.46	2.55	96400
2001-07-09	2.55	2.58	2.46	2.52	45933
2001-07-10	2.52	2.61	2.46	2.61	114300
2001-07-11	2.73	2.82	2.67	2.76	213000
2001-07-12	2.67	2.67	2.55	2.61	90567
2001-07-13	2.52	2.67	2.52	2.58	68333
2001-07-16	2.58	2.70	2.58	2.64	51567
2001-07-17	2.61	2.76	2.61	2.67	72800
2001-07-18	2.67	2.76	2.55	2.61	385133
2001-07-19	2.52	2.55	2.40	2.43	98800
2001-07-20	2.49	2.58	2.46	2.49	100167
2001-07-23	2.49	2.49	2.34	2.40	137800
2001-07-24	2.34	2.55	2.34	2.49	49133
2001-07-25	2.55	2.58	2.37	2.37	48033
2001-07-26	2.37	2.43	2.34	2.34	61167
2001-07-27	2.40	2.49	2.31	2.43	61300
2001-07-30	2.46	2.46	2.34	2.40	67733
2001-07-31	2.40	2.43	2.31	2.31	37033
2001-08-01	2.37	2.46	2.37	2.46	40633
2001-08-02	2.43	2.61	2.37	2.61	45267
2001-08-03	2.52	2.52	2.43	2.49	31233
2001-08-06	2.46	2.55	2.46	2.55	31033
2001-08-07	2.46	2.49	2.37	2.43	93100
2001-08-08	2.40	2.49	2.34	2.43	115200
2001-08-09	2.52	2.67	2.46	2.67	258967
2001-08-10	2.67	2.70	2.52	2.67	198267
2001-08-13	2.73	2.79	2.61	2.79	169733
2001-08-14	2.61	2.76	2.61	2.76	87367
2001-08-15	2.76	2.82	2.70	2.79	138800
2001-08-16	2.82	2.82	2.70	2.73	132667
2001-08-17	2.70	3.03	2.70	2.91	265267
2001-08-20	2.79	2.82	2.67	2.76	88400
2001-08-21	2.76	2.82	2.64	2.82	91400
2001-08-22	2.82	2.82	2.70	2.70	36633
2001-08-23	2.67	2.73	2.67	2.73	66167
2001-08-24	2.67	2.67	2.49	2.52	146333
2001-08-27	2.43	2.52	2.40	2.46	69833
2001-08-28	2.46	2.67	2.46	2.67	69833
2001-08-29	2.64	2.67	2.58	2.67	58033
2001-08-30	2.55	2.70	2.55	2.67	87133
2001-08-31	2.67	2.67	2.58	2.64	42033
2001-09-04	2.61	2.64	2.40	2.52	108567
2001-09-05	2.52	2.58	2.49	2.55	84967
2001-09-06	2.52	2.73	2.52	2.55	149933
2001-09-07	2.67	2.70	2.58	2.58	144067
2001-09-10	2.58	2.64	2.52	2.52	116667
2001-09-17	3.12	3.12	2.79	2.97	419700
2001-09-18	3.00	3.03	2.85	2.94	222933
2001-09-19	3.00	3.15	2.94	3.00	619200
2001-09-20	2.88	2.97	2.82	2.91	215400
2001-09-21	3.09	3.12	2.94	3.03	394167
2001-09-24	2.97	2.97	2.70	2.85	140033
2001-09-25	2.70	3.00	2.70	3.00	199033
2001-09-26	3.00	3.03	2.76	3.00	461867
2001-09-27	2.91	3.00	2.88	2.91	114500
2001-09-28	2.91	3.00	2.85	2.91	90700
2001-10-01	2.88	2.94	2.82	2.91	117567
2001-10-02	2.91	2.94	2.85	2.91	91533
2001-10-03	2.94	2.94	2.70	2.73	109233
2001-10-04	2.73	2.82	2.64	2.70	106667
2001-10-05	2.70	2.91	2.70	2.91	156533
2001-10-08	2.91	2.97	2.85	2.91	62800
2001-10-09	2.88	2.88	2.76	2.79	85700
2001-10-10	2.76	2.79	2.70	2.73	91833
2001-10-11	2.64	2.64	2.49	2.55	191467
2001-10-12	2.55	2.82	2.55	2.73	139333
2001-10-15	2.76	2.76	2.58	2.67	78400
2001-10-16	2.64	2.76	2.64	2.67	37000
2001-10-17	2.64	2.79	2.64	2.76	114667
2001-10-18	2.70	2.76	2.58	2.61	38767
2001-10-19	2.58	2.73	2.58	2.61	22133
2001-10-22	2.61	2.70	2.58	2.70	101733
2001-10-23	2.70	2.70	2.61	2.61	35300
2001-10-24	2.58	2.64	2.58	2.64	28733
2001-10-25	2.61	2.70	2.43	2.46	191933
2001-10-26	2.46	2.58	2.43	2.49	177433
2001-10-29	2.52	2.55	2.46	2.46	78267
2001-10-30	2.52	2.64	2.49	2.55	189867
2001-10-31	2.49	2.64	2.49	2.58	93000
2001-11-01	2.61	2.70	2.55	2.61	141933
2001-11-02	2.67	2.67	2.58	2.61	34867
2001-11-05	2.58	2.61	2.52	2.55	43900
2001-11-06	2.55	2.61	2.49	2.52	61733
2001-11-07	2.52	2.61	2.52	2.58	42867
2001-11-08	2.52	2.58	2.46	2.49	44733
2001-11-09	2.49	2.52	2.46	2.46	61100
2001-11-12	2.49	2.64	2.46	2.52	55700
2001-11-13	2.43	2.49	2.40	2.43	49267
2001-11-14	2.43	2.55	2.34	2.37	70500
2001-11-15	2.31	2.37	2.19	2.28	123667
2001-11-16	2.25	2.25	2.16	2.22	129633
2001-11-19	2.19	2.28	2.01	2.10	170367
2001-11-20	2.13	2.16	2.01	2.10	113033
2001-11-21	2.10	2.10	2.01	2.04	38533
2001-11-23	2.04	2.07	1.98	2.01	112200
2001-11-26	1.98	1.98	1.86	1.89	191233
2001-11-27	1.89	2.04	1.86	1.98	205267
2001-11-28	2.04	2.10	2.01	2.10	110800
2001-11-29	2.10	2.13	2.04	2.07	68500
2001-11-30	2.01	2.13	2.01	2.07	97167
2001-12-03	2.10	2.22	2.10	2.22	135000
2001-12-04	2.19	2.19	2.10	2.16	57133
2001-12-05	2.10	2.10	1.98	1.98	95833
2001-12-06	2.01	2.07	2.01	2.07	49967
2001-12-07	2.10	2.10	1.98	2.04	158067
2001-12-10	2.07	2.07	1.95	1.98	55067
2001-12-11	1.95	1.95	1.86	1.86	118933
2001-12-12	1.86	2.01	1.86	1.95	38067
2001-12-13	1.98	2.04	1.95	2.01	69433
2001-12-14	1.98	2.25	1.98	2.25	130800
2001-12-17	2.22	2.22	2.07	2.13	103833
2001-12-18	2.10	2.25	2.10	2.25	93633
2001-12-19	2.25	2.25	2.10	2.13	80367
2001-12-20	2.19	2.25	2.13	2.22	113333
2001-12-21	2.19	2.28	2.16	2.25	45700
2001-12-24	2.25	2.25	2.16	2.22	20967
2001-12-26	2.22	2.22	2.07	2.19	72567
2001-12-27	2.16	2.19	2.07	2.10	63300
2001-12-28	2.04	2.10	2.04	2.10	64967
2001-12-31	2.07	2.28	2.07	2.28	85033
2002-01-02	2.13	2.31	2.13	2.25	54133
2002-01-03	2.25	2.31	2.22	2.31	88633
2002-01-04	2.28	2.31	2.19	2.31	46167
2002-01-07	2.28	2.31	2.19	2.25	47933
2002-01-08	2.25	2.34	2.19	2.34	115967
2002-01-09	2.34	2.55	2.34	2.52	248200
2002-01-10	2.64	2.76	2.58	2.64	467967
2002-01-11	2.40	2.61	2.40	2.58	74633
2002-01-14	2.52	2.58	2.43	2.49	141367
2002-01-15	2.43	2.64	2.43	2.64	99967
2002-01-16	2.70	2.85	2.64	2.70	298233
2002-01-17	2.70	2.70	2.58	2.64	90133
2002-01-18	2.70	2.70	2.58	2.61	110900
2002-01-22	2.64	2.67	2.55	2.64	126867
2002-01-23	2.61	2.64	2.58	2.61	178800
2002-01-24	2.58	2.64	2.58	2.61	83633
2002-01-25	2.61	2.73	2.61	2.73	152700
2002-01-28	2.67	2.73	2.58	2.61	161400
2002-01-29	2.61	2.79	2.61	2.76	138600
2002-01-30	2.79	2.82	2.70	2.73	103133
2002-01-31	2.73	2.88	2.70	2.88	98433
2002-02-01	2.82	3.15	2.82	3.12	545567
2002-02-04	3.15	3.30	3.15	3.21	483967
2002-02-05	3.30	3.54	3.21	3.51	807133
2002-02-06	3.60	3.60	3.03	3.24	625800
2002-02-07	3.30	3.36	3.15	3.33	237467
2002-02-08	3.36	3.51	3.30	3.33	459867
2002-02-11	3.15	3.18	3.03	3.18	284067
2002-02-12	3.15	3.24	3.06	3.15	314300
2002-02-13	2.94	3.15	2.88	3.12	231300
2002-02-14	3.21	3.30	3.09	3.21	330700
2002-02-15	3.30	3.36	3.09	3.12	266700
2002-02-19	3.09	3.15	2.88	2.94	264100
2002-02-20	2.94	3.00	2.88	2.97	100233
2002-02-21	3.00	3.15	2.94	3.12	112467
2002-02-22	3.24	3.27	3.12	3.18	166100
2002-02-25	3.09	3.15	3.06	3.15	148767
2002-02-26	3.09	3.36	3.09	3.30	234000
2002-02-27	3.33	3.33	3.15	3.27	130833
2002-02-28	3.33	3.33	3.15	3.30	97367
2002-03-01	3.18	3.33	3.18	3.27	247633
2002-03-04	3.27	3.36	3.15	3.18	97200
2002-03-05	3.24	3.27	3.15	3.18	131800
2002-03-06	3.18	3.27	3.09	3.24	231300
2002-03-07	3.09	3.24	2.97	2.97	229833
2002-03-08	2.94	3.03	2.91	2.97	213467
2002-03-11	3.03	3.06	3.00	3.06	74800
2002-03-12	3.12	3.21	3.09	3.18	101467
2002-03-13	3.12	3.24	3.12	3.12	89467
2002-03-14	3.12	3.18	3.06	3.06	112767
2002-03-15	3.15	3.15	3.06	3.15	38533
2002-03-18	3.12	3.30	3.12	3.27	115667
2002-03-19	3.27	3.30	3.09	3.21	87000
2002-03-20	3.12	3.33	3.12	3.30	169367
2002-03-21	3.24	3.51	3.24	3.48	305467
2002-03-22	3.54	3.90	3.54	3.81	915500
2002-03-25	3.81	4.08	3.03	3.78	618067
2002-03-26	3.78	3.78	3.48	3.60	331367
2002-03-27	3.69	3.99	3.69	3.99	510900
2002-03-28	4.02	4.02	3.78	3.81	253700
2002-04-01	3.75	4.35	3.69	4.32	545833
2002-04-02	4.41	4.50	3.90	3.93	503033
2002-04-03	3.81	4.11	3.75	3.90	440800
2002-04-04	3.93	4.05	3.78	3.99	152000
2002-04-05	3.99	3.99	3.81	3.90	146500
2002-04-08	3.90	3.99	3.63	3.75	211200
2002-04-09	3.66	3.72	3.48	3.54	345500
2002-04-10	3.48	3.90	3.48	3.87	463567
2002-04-11	3.90	3.99	3.78	3.78	351633
2002-04-12	3.84	4.38	3.84	4.35	1338800
2002-04-15	4.29	4.32	3.96	4.08	308967
2002-04-16	4.08	4.08	3.84	3.93	717000
2002-04-17	4.17	4.20	3.99	4.08	998033
2002-04-18	4.32	4.41	4.11	4.17	1164967
2002-04-19	4.08	4.32	4.05	4.20	736467
2002-04-22	4.29	4.59	4.23	4.53	630633
2002-04-23	4.53	4.71	4.38	4.62	666000
2002-04-24	4.74	5.25	4.68	5.04	1270467
2002-04-25	5.37	5.40	4.95	4.98	810233
2002-04-26	4.98	5.55	4.65	5.55	1126300
2002-04-29	5.55	5.55	5.25	5.40	568633
2002-04-30	5.19	5.19	4.89	5.04	532133
2002-05-01	4.65	5.46	4.53	5.19	548800
2002-05-02	5.13	5.19	4.98	5.19	264933
2002-05-03	5.28	5.52	5.28	5.43	398600
2002-05-06	5.40	6.00	5.34	6.00	861233
2002-05-07	5.94	6.30	5.70	6.00	1185967
2002-05-08	5.70	6.06	5.49	5.70	719733
2002-05-09	5.70	6.03	5.70	5.97	336567
2002-05-10	6.15	6.30	6.12	6.21	479900
2002-05-13	6.27	6.36	6.06	6.27	530233
2002-05-14	6.03	6.03	5.82	5.88	452067
2002-05-15	5.88	6.12	5.64	6.00	390667
2002-05-16	6.03	6.15	5.91	6.06	244967
2002-05-17	6.06	6.30	6.06	6.30	344233
2002-05-20	6.42	7.41	6.39	7.35	1453000
2002-05-21	7.05	7.50	6.90	7.47	1001400
2002-05-22	7.80	8.04	7.47	7.92	1209267
2002-05-23	7.65	8.67	7.50	8.37	988533
2002-05-24	8.25	8.70	7.89	8.10	794500
2002-05-28	8.10	8.34	7.80	8.10	614100
2002-05-29	8.52	8.52	8.01	8.25	675000
2002-05-30	7.50	8.28	7.50	7.68	738633
2002-05-31	7.98	8.07	7.20	7.71	590100
2002-06-03	7.77	8.25	7.71	8.13	526133
2002-06-04	8.28	8.46	8.07	8.07	671200
2002-06-05	7.80	7.80	7.50	7.71	443433
2002-06-06	7.65	7.98	7.65	7.80	305233
2002-06-07	7.95	8.22	7.59	7.71	415667
2002-06-10	7.05	7.17	5.70	6.06	2060567
2002-06-11	5.85	7.05	5.79	6.96	1726467
2002-06-12	7.38	7.41	6.48	6.60	1164133
2002-06-13	6.60	6.63	6.30	6.36	608100
2002-06-14	6.93	7.02	6.36	6.42	735133
2002-06-17	6.27	6.27	6.03	6.21	470400
2002-06-18	6.39	6.51	6.15	6.51	418867
2002-06-19	6.60	6.72	6.36	6.54	599567
2002-06-20	6.66	6.99	6.60	6.90	796433
2002-06-21	7.17	7.20	6.90	7.17	563967
2002-06-24	7.44	7.86	7.20	7.38	1244300
2002-06-25	7.32	7.47	6.93	7.35	681767
2002-06-26	7.80	7.92	7.41	7.56	1235700
2002-06-27	7.26	7.47	7.08	7.17	778200
2002-06-28	7.17	7.20	6.42	6.84	743500
2002-07-01	6.75	6.99	6.33	6.93	524567
2002-07-02	6.96	7.02	6.60	6.75	331833
2002-07-03	6.75	6.75	6.33	6.42	322300
2002-07-05	6.30	6.30	6.03	6.03	282667
2002-07-08	6.21	6.24	6.03	6.15	592067
2002-07-09	6.21	6.90	6.21	6.87	1158900
2002-07-10	6.75	7.17	6.60	7.14	948867
2002-07-11	7.14	7.20	6.87	6.99	446400
2002-07-12	6.78	7.05	6.75	6.81	421300
2002-07-15	7.05	7.17	6.72	6.75	656167
2002-07-16	6.75	6.87	6.48	6.48	557433
2002-07-17	6.48	6.48	6.18	6.18	381333
2002-07-18	6.18	6.36	6.15	6.27	303233
2002-07-19	6.66	6.78	6.33	6.42	619400
2002-07-22	6.60	6.60	6.06	6.12	803700
2002-07-23	6.00	6.00	4.80	5.22	1144300
2002-07-24	4.56	5.46	4.53	5.40	862433
2002-07-25	5.40	5.40	4.80	4.92	298200
2002-07-26	4.65	4.68	3.75	4.02	1219633
2002-07-29	4.02	4.41	3.87	4.32	762233
2002-07-30	4.62	5.22	4.53	5.10	924067
2002-07-31	5.22	5.34	4.98	5.01	746733
2002-08-01	4.65	5.16	4.65	5.10	506533
2002-08-02	5.22	5.43	5.13	5.28	723367
2002-08-05	5.91	5.97	5.40	5.67	1480700
2002-08-06	5.37	5.40	5.10	5.40	332300
2002-08-07	5.67	5.82	5.46	5.55	674033
2002-08-08	5.49	5.52	5.28	5.31	424167
2002-08-09	5.40	5.52	5.37	5.52	529633
2002-08-12	5.67	5.70	5.28	5.43	403100
2002-08-13	5.43	5.49	5.31	5.46	192567
2002-08-14	5.52	5.70	5.37	5.40	423033
2002-08-15	5.37	5.61	5.25	5.55	407733
2002-08-16	5.46	5.67	5.43	5.58	326100
2002-08-19	5.40	5.43	5.04	5.10	308500
2002-08-20	5.10	5.25	5.01	5.10	237500
2002-08-21	5.01	5.04	4.80	4.89	273067
2002-08-22	4.77	5.04	4.71	5.01	334700
2002-08-23	5.01	5.01	4.89	4.98	324233
2002-08-26	4.98	5.28	4.98	5.25	250533
2002-08-27	5.37	5.73	5.25	5.67	394200
2002-08-28	5.73	5.82	5.49	5.52	295933
2002-08-29	5.70	6.00	5.67	5.94	280000
2002-08-30	6.15	6.30	5.94	5.97	308733
2002-09-03	6.15	6.36	6.09	6.30	599767
2002-09-04	6.30	6.39	6.18	6.30	385033
2002-09-05	6.48	6.69	6.42	6.51	675267
2002-09-06	6.57	6.60	6.39	6.54	461300
2002-09-09	6.81	6.96	6.75	6.96	642100
2002-09-10	6.72	6.81	6.66	6.78	375900
2002-09-11	6.48	6.60	6.39	6.51	411967
2002-09-12	6.66	7.08	6.66	7.05	734567
2002-09-13	7.05	7.08	6.78	6.90	557900
2002-09-16	6.81	6.99	6.75	6.96	335133
2002-09-17	6.54	6.84	6.54	6.72	392100
2002-09-18	6.87	6.99	6.72	6.72	505500
2002-09-19	6.99	7.02	6.81	6.84	392333
2002-09-20	6.84	6.99	6.78	6.78	299533
2002-09-23	6.84	6.99	6.75	6.78	422300
2002-09-24	6.93	7.08	6.84	6.96	441967
2002-09-25	6.90	6.90	6.63	6.69	253600
2002-09-26	6.39	6.45	6.24	6.30	573433
2002-09-27	6.42	6.60	6.24	6.48	356633
2002-09-30	6.87	6.87	6.51	6.57	431500
2002-10-01	6.39	6.48	5.91	6.03	294700
2002-10-02	6.15	6.18	5.79	5.97	404300
2002-10-03	5.97	6.12	5.88	6.03	240267
2002-10-04	6.00	6.18	5.94	6.12	354733
2002-10-07	6.06	6.18	5.67	5.73	431633
2002-10-08	5.31	5.43	5.04	5.28	443033
2002-10-09	5.28	5.52	5.25	5.43	333467
2002-10-10	5.34	5.70	5.07	5.70	694767
2002-10-11	5.70	5.76	5.52	5.64	439200
2002-10-14	5.97	6.12	5.76	6.12	379533
2002-10-15	5.70	5.70	5.25	5.31	547800
2002-10-16	5.40	5.61	5.34	5.40	397200
2002-10-17	5.10	5.10	4.77	4.98	1430100
2002-10-18	5.04	5.07	4.89	4.95	624933
2002-10-21	5.04	5.04	4.71	4.77	309567
2002-10-22	4.74	5.01	4.74	4.98	377667
2002-10-23	4.98	5.04	4.80	4.89	265533
2002-10-24	4.80	4.83	4.62	4.65	419167
2002-10-25	4.86	4.92	4.65	4.71	282100
2002-10-28	4.95	5.10	4.74	5.07	482633
2002-10-29	5.13	5.31	5.01	5.01	532267
2002-10-30	5.13	5.13	4.86	4.92	409967
2002-10-31	4.95	5.04	4.89	4.95	245667
2002-11-01	5.19	5.25	5.10	5.22	265267
2002-11-04	5.10	5.55	5.01	5.40	575100
2002-11-05	5.49	5.49	5.31	5.49	256300
2002-11-06	5.31	5.73	5.28	5.67	422333
2002-11-07	5.82	5.85	5.70	5.82	352733
2002-11-08	5.94	5.97	5.64	5.70	474000
2002-11-11	5.73	5.73	5.58	5.70	181600
2002-11-12	5.70	5.88	5.46	5.88	344733
2002-11-13	5.85	5.85	5.43	5.58	370233
2002-11-14	5.40	5.61	5.31	5.55	252833
2002-11-15	5.70	5.76	5.64	5.70	294733
2002-11-18	5.70	5.70	5.52	5.55	227133
2002-11-19	5.31	5.31	5.10	5.16	466033
2002-11-20	5.19	5.22	5.10	5.19	249933
2002-11-21	5.16	5.16	4.95	5.01	265667
2002-11-22	5.04	5.37	4.95	5.07	394233
2002-11-25	5.04	5.13	4.98	5.10	211367
2002-11-26	5.13	5.25	5.10	5.19	134433
2002-11-27	5.22	5.22	4.98	5.13	257233
2002-11-29	5.13	5.16	5.10	5.13	87633
2002-12-02	5.10	5.16	5.01	5.07	121700
2002-12-03	5.16	5.37	5.13	5.34	501933
2002-12-04	5.61	5.64	5.43	5.58	375733
2002-12-05	5.58	5.76	5.49	5.58	1113067
2002-12-06	5.79	5.88	5.70	5.85	1371567
2002-12-09	6.00	6.00	5.70	5.88	978867
2002-12-10	5.82	5.82	5.43	5.58	358433
2002-12-11	5.64	5.70	5.52	5.67	415733
2002-12-12	5.76	6.45	5.73	6.42	1201667
2002-12-13	6.60	6.66	6.36	6.66	1121900
2002-12-16	6.78	6.96	6.39	6.90	908400
2002-12-17	7.05	7.17	6.24	6.30	1377300
2002-12-18	6.27	7.05	6.27	6.96	1168933
2002-12-19	7.20	7.20	6.96	7.05	2233933
2002-12-20	6.78	6.84	6.63	6.75	711967
2002-12-23	7.05	7.05	6.66	6.84	1045333
2002-12-24	6.90	6.99	6.84	6.87	286333
2002-12-26	6.81	7.50	6.78	7.50	616733
2002-12-27	7.50	7.71	7.20	7.65	1294033
2002-12-30	7.53	7.53	7.05	7.35	807867
2002-12-31	7.23	7.47	7.20	7.35	341067
2003-01-02	7.29	7.32	6.99	7.32	462067
2003-01-03	7.32	7.71	7.17	7.53	1124033
2003-01-06	7.71	7.92	7.41	7.44	1011967
2003-01-07	7.38	7.41	6.99	7.05	742467
2003-01-08	7.02	7.50	7.02	7.23	1026133
2003-01-09	7.20	7.23	6.93	6.96	722367
2003-01-10	7.08	7.41	6.93	7.38	761700
2003-01-13	7.11	7.38	7.11	7.35	685933
2003-01-14	7.35	7.38	6.78	6.87	864367
2003-01-15	6.75	6.87	6.48	6.69	1124633
2003-01-16	6.81	7.29	6.75	7.02	1283033
2003-01-17	7.17	7.29	6.99	7.02	778100
2003-01-21	7.02	7.32	6.84	7.32	884667
2003-01-22	7.62	7.68	7.26	7.44	803633
2003-01-23	7.59	7.80	7.44	7.50	1046700
2003-01-24	7.59	7.86	7.53	7.86	1287567
2003-01-27	8.10	8.10	7.50	7.62	1145400
2003-01-28	7.50	7.62	7.14	7.29	919567
2003-01-29	7.38	7.47	6.93	6.99	709400
2003-01-30	7.05	7.26	6.93	7.20	836100
2003-01-31	7.26	7.29	6.99	7.14	492033
2003-02-03	7.12	7.20	6.82	6.98	2296300
2003-02-04	7.30	7.88	7.26	7.88	3146300
2003-02-05	7.91	7.97	7.53	7.61	3146200
2003-02-06	7.60	7.80	7.40	7.63	1760300
2003-02-07	7.61	7.68	7.32	7.42	1590600
2003-02-10	7.39	7.42	6.85	6.89	2723300
2003-02-11	6.90	7.52	6.90	7.52	3126300
2003-02-12	7.30	7.38	7.19	7.36	2900700
2003-02-13	7.33	7.59	7.30	7.50	1714800
2003-02-14	7.30	7.44	7.21	7.33	946900
2003-02-18	6.78	7.47	6.78	7.47	1608400
2003-02-19	7.41	7.67	7.39	7.46	1447300
2003-02-20	7.56	7.66	7.56	7.60	943800
2003-02-21	7.64	7.66	7.27	7.40	1527600
2003-02-24	7.59	7.59	7.32	7.37	844100
2003-02-25	7.27	7.43	7.22	7.35	1042300
2003-02-26	7.35	7.37	7.20	7.29	736400
2003-02-27	7.25	7.28	7.04	7.19	1117400
2003-02-28	7.27	7.27	7.05	7.07	1261000
2003-03-03	6.95	6.99	6.77	6.94	1397500
2003-03-04	7.00	7.27	7.00	7.07	1181200
2003-03-05	7.14	7.19	6.99	7.15	715700
2003-03-06	7.16	7.23	6.77	6.94	1743200
2003-03-07	7.08	7.19	6.70	6.85	1664800
2003-03-10	6.97	6.97	6.45	6.47	1253100
2003-03-11	6.31	6.32	6.03	6.11	1631600
2003-03-12	5.91	6.03	5.72	5.72	1997900
2003-03-13	5.49	5.97	5.47	5.66	1914000
2003-03-14	5.70	6.20	5.70	6.18	1921300
2003-03-17	6.39	6.48	5.97	6.03	1657000
2003-03-18	6.03	6.14	6.03	6.07	978300
2003-03-19	6.02	6.05	5.80	5.81	901500
2003-03-20	5.90	5.98	5.77	5.80	697400
2003-03-21	5.70	5.78	5.27	5.28	1524900
2003-03-24	5.53	5.67	5.26	5.29	1306300
2003-03-25	5.42	5.49	5.23	5.39	1332200
2003-03-26	5.44	5.48	5.37	5.38	671300
2003-03-27	5.49	5.49	5.33	5.46	804400
2003-03-28	5.50	5.94	5.50	5.89	1649700
2003-03-31	6.05	6.30	6.05	6.16	1776900
2003-04-01	6.14	6.14	5.85	5.87	936900
2003-04-02	5.65	5.99	5.58	5.98	1025100
2003-04-03	5.80	6.00	5.56	5.63	1294900
2003-04-04	5.58	5.79	5.58	5.65	1151500
2003-04-07	5.35	5.60	5.33	5.57	1657200
2003-04-08	5.60	5.78	5.58	5.70	930000
2003-04-09	5.70	6.05	5.70	6.05	1351800
2003-04-10	6.01	6.09	5.94	6.00	1126200
2003-04-11	5.94	6.08	5.87	6.02	683000
2003-04-14	5.97	6.05	5.90	6.05	691700
2003-04-15	6.08	6.21	6.06	6.09	740800
2003-04-16	5.99	6.18	5.98	6.18	660900
2003-04-17	6.26	6.39	6.24	6.35	1328600
2003-04-21	6.44	6.53	6.42	6.49	635400
2003-04-22	6.59	6.65	6.35	6.47	934600
2003-04-23	6.45	6.55	6.36	6.39	848800
2003-04-24	6.39	6.53	6.35	6.36	1021600
2003-04-25	6.32	6.37	6.09	6.10	739700
2003-04-28	6.14	6.15	5.90	6.05	894600
2003-04-29	5.93	6.01	5.81	5.90	1311800
2003-04-30	6.06	6.23	6.02	6.12	974700
2003-05-01	6.19	6.50	6.19	6.43	1159100
2003-05-02	6.37	6.46	6.29	6.35	875700
2003-05-05	6.35	6.62	6.35	6.60	740000
2003-05-06	6.68	6.86	6.61	6.84	1286300
2003-05-07	6.88	6.90	6.55	6.61	1305400
2003-05-08	6.75	6.89	6.69	6.83	2040800
2003-05-09	6.63	6.63	6.27	6.38	1880700
2003-05-12	6.47	6.57	6.37	6.42	1353400
2003-05-13	6.40	6.40	6.02	6.02	1285800
2003-05-14	6.05	6.36	6.03	6.35	2105600
2003-05-15	6.41	6.41	6.25	6.29	891600
2003-05-16	6.35	6.38	6.21	6.29	709400
2003-05-19	6.46	7.28	6.30	6.90	1937800
2003-05-20	6.80	6.90	6.50	6.74	1773700
2003-05-21	6.69	7.02	6.56	6.97	1499700
2003-05-22	6.88	6.88	6.68	6.76	3130200
2003-05-23	6.80	6.93	6.80	6.92	1248200
2003-05-27	6.99	7.08	6.74	6.82	1564300
2003-05-28	6.67	6.75	5.75	6.65	1831100
2003-05-29	6.50	6.86	6.50	6.81	1223800
2003-05-30	6.80	6.97	6.47	6.97	1500900
2003-06-02	6.81	7.00	6.81	6.90	835900
2003-06-03	6.85	6.89	6.72	6.77	906200
2003-06-04	6.80	6.84	6.66	6.68	1018000
2003-06-05	6.89	7.07	6.84	7.00	1390000
2003-06-06	6.88	7.02	6.80	6.85	869900
2003-06-09	6.80	6.92	6.77	6.80	679200
2003-06-10	6.62	6.67	6.54	6.67	935100
2003-06-11	6.71	6.85	6.71	6.85	761400
2003-06-12	6.74	6.84	6.71	6.80	463300
2003-06-13	6.68	7.02	6.67	6.96	1144500
2003-06-16	7.02	7.05	6.91	6.99	876900
2003-06-17	6.96	7.39	6.95	7.39	2138200
2003-06-18	7.25	7.30	7.06	7.08	1782900
2003-06-19	7.08	7.19	6.95	7.15	1513200
2003-06-20	7.05	7.05	6.86	6.97	1031100
2003-06-23	6.98	7.00	6.70	6.70	841300
2003-06-24	6.69	6.75	6.57	6.61	1126800
2003-06-25	6.71	6.82	6.64	6.68	750800
2003-06-26	6.58	6.64	6.50	6.57	786700
2003-06-27	6.60	6.66	6.53	6.53	636700
2003-06-30	6.49	6.77	6.49	6.75	735800
2003-07-01	6.80	6.92	6.80	6.85	1120500
2003-07-02	6.82	6.89	6.73	6.75	992400
2003-07-03	6.77	6.84	6.76	6.77	662800
2003-07-07	6.67	6.70	6.58	6.63	946700
2003-07-08	6.57	6.59	6.39	6.42	1086800
2003-07-09	6.52	6.53	6.34	6.35	1163700
2003-07-10	6.28	6.35	6.19	6.21	1262800
2003-07-11	6.21	6.21	6.06	6.18	891400
2003-07-14	6.25	6.30	6.17	6.17	761100
2003-07-15	6.19	6.19	5.70	5.83	2145200
2003-07-16	5.87	5.95	5.83	5.87	1097300
2003-07-17	5.85	6.06	5.80	6.05	953500
2003-07-18	6.05	6.07	5.94	6.04	561100
2003-07-21	6.10	6.28	6.09	6.21	1073900
2003-07-22	6.25	6.30	6.12	6.24	626600
2003-07-23	6.34	6.57	6.34	6.52	1182300
2003-07-24	6.49	6.82	6.45	6.79	2425800
2003-07-25	6.82	6.90	6.75	6.89	1530500
2003-07-28	6.90	6.94	6.76	6.79	1319400
2003-07-29	6.72	6.79	6.41	6.48	1272600
2003-07-30	6.31	6.59	6.31	6.57	1160500
2003-07-31	6.59	6.59	6.42	6.51	1518000
2003-08-01	6.45	6.70	6.35	6.45	1544600
2003-08-04	6.41	6.59	6.41	6.52	819500
2003-08-05	6.50	6.58	6.45	6.50	1144300
2003-08-06	6.52	6.74	6.51	6.74	1181600
2003-08-07	6.74	6.75	6.65	6.68	825700
2003-08-08	6.62	6.98	6.57	6.89	1977500
2003-08-11	6.80	6.80	6.60	6.72	2919000
2003-08-12	6.66	6.69	6.59	6.62	870300
2003-08-13	6.61	6.77	6.57	6.75	1888300
2003-08-14	6.80	6.80	6.65	6.67	1451800
2003-08-15	6.67	6.89	6.66	6.89	1255100
2003-08-18	6.72	6.79	6.69	6.72	1049300
2003-08-19	6.68	6.90	6.64	6.90	1697700
2003-08-20	6.95	7.17	6.93	7.15	2702900
2003-08-21	7.10	7.14	6.96	7.13	2807000
2003-08-22	7.05	7.12	6.96	6.97	1259500
2003-08-25	7.00	7.02	6.81	6.85	699100
2003-08-26	6.80	7.02	6.74	7.01	1109900
2003-08-27	7.12	7.41	7.11	7.31	4910600
2003-08-28	7.25	7.44	7.20	7.40	1983700
2003-08-29	7.60	7.67	7.47	7.50	2440400
2003-09-02	7.33	7.55	7.29	7.37	2122100
2003-09-03	7.35	7.50	7.24	7.45	1619300
2003-09-04	7.44	7.65	7.35	7.57	2028700
2003-09-05	7.66	7.91	7.66	7.90	3000300
2003-09-08	7.90	7.90	7.70	7.80	1875300
2003-09-09	8.25	8.29	8.06	8.10	4461200
2003-09-10	8.10	8.20	7.90	7.90	2412200
2003-09-11	7.85	8.04	7.67	8.03	2336700
2003-09-12	8.12	8.17	7.78	7.87	3602400
2003-09-15	7.82	7.83	7.67	7.70	1713700
2003-09-16	7.77	7.83	7.53	7.58	1640900
2003-09-17	7.65	7.72	7.62	7.67	1298600
2003-09-18	7.80	7.84	7.51	7.53	1342000
2003-09-19	7.65	7.93	7.62	7.82	2738000
2003-09-22	8.05	8.10	7.90	7.99	2673800
2003-09-23	7.95	7.99	7.80	7.89	1877000
2003-09-24	7.93	8.09	7.77	8.09	3267100
2003-09-25	8.20	8.24	7.66	7.74	3566400
2003-09-26	7.59	7.59	7.20	7.30	3425200
2003-09-29	7.32	7.47	7.28	7.42	1919000
2003-09-30	7.55	7.61	7.37	7.46	1779100
2003-10-01	7.50	7.58	7.31	7.58	1027800
2003-10-02	7.43	7.61	7.35	7.51	1275100
2003-10-03	7.46	7.57	7.04	7.19	2780700
2003-10-06	7.16	7.28	7.09	7.22	1171800
2003-10-07	7.43	7.62	7.41	7.58	1495600
2003-10-08	7.55	7.70	7.54	7.61	1552200
2003-10-09	7.47	7.53	7.30	7.52	1808100
2003-10-10	7.59	7.66	7.51	7.53	992800
2003-10-13	7.53	7.78	7.41	7.73	1151600
2003-10-14	7.70	7.75	7.63	7.70	1642500
2003-10-15	7.65	7.71	7.61	7.71	1139900
2003-10-16	7.71	7.94	7.71	7.93	1685800
2003-10-17	7.88	7.89	7.70	7.70	1141400
2003-10-20	7.74	7.82	7.66	7.68	686000
2003-10-21	7.78	8.03	7.78	8.03	1811200
2003-10-22	8.18	8.27	8.11	8.11	2206200
2003-10-23	8.11	8.19	7.96	8.15	1302600
2003-10-24	8.30	8.37	8.23	8.28	3100800
2003-10-27	8.25	8.25	8.01	8.16	1405600
2003-10-28	8.05	8.05	7.94	8.01	1889400
2003-10-29	8.04	8.27	8.03	8.25	1367300
2003-10-30	8.27	8.38	8.16	8.18	2036700
2003-10-31	8.17	8.34	8.14	8.22	1160100
2003-11-03	8.22	8.22	7.83	7.95	1553500
2003-11-04	8.01	8.03	7.90	7.97	1094600
2003-11-05	8.00	8.02	7.88	7.91	985900
2003-11-06	7.85	7.85	7.44	7.47	2384800
2003-11-07	7.38	7.59	7.35	7.58	1827900
2003-11-10	7.63	7.66	7.42	7.42	1401700
2003-11-11	7.48	7.50	7.37	7.46	1026600
2003-11-12	7.58	7.95	7.57	7.94	2388600
2003-11-13	8.02	8.12	7.94	8.08	2826600
2003-11-14	8.14	8.22	8.08	8.15	2269200
2003-11-17	8.12	8.12	7.74	7.93	1733400
2003-11-18	7.99	8.48	7.95	8.48	2997900
2003-11-19	8.48	8.60	8.30	8.60	2167300
2003-11-20	8.68	8.75	8.37	8.43	1937300
2003-11-21	8.43	8.54	8.37	8.43	1236500
2003-11-24	8.30	8.34	8.11	8.32	2153300
2003-11-25	8.26	8.45	8.22	8.33	1644300
2003-11-26	8.35	8.89	8.35	8.80	2523500
2003-11-28	8.92	8.96	8.80	8.82	1117200
2003-12-01	8.93	9.22	8.64	9.22	2818900
2003-12-02	9.15	9.29	8.98	9.20	2508100
2003-12-03	9.10	9.20	9.09	9.17	1494500
2003-12-04	9.15	9.18	8.77	8.92	2212700
2003-12-05	8.84	9.05	8.82	9.04	1609400
2003-12-08	9.04	9.12	8.86	8.91	1635500
2003-12-09	9.01	9.03	8.55	8.60	1861800
2003-12-10	8.58	8.69	7.80	7.93	5028700
2003-12-11	7.77	8.15	7.54	7.96	3875100
2003-12-12	8.11	8.26	8.06	8.08	2091000
2003-12-15	7.87	8.19	7.87	8.03	1902000
2003-12-16	8.06	8.16	7.60	7.62	3144300
2003-12-17	7.69	7.83	7.55	7.59	3806400
2003-12-18	7.50	7.77	7.43	7.68	2770300
2003-12-19	7.68	7.74	7.56	7.56	1599600
2003-12-22	7.63	7.75	7.57	7.59	1162100
2003-12-23	7.63	7.71	7.51	7.67	1061200
2003-12-24	7.67	7.74	7.59	7.67	1300300
2003-12-26	7.70	7.95	7.70	7.81	752700
2003-12-29	7.95	8.19	7.88	8.19	2198800
2003-12-30	8.21	8.22	8.05	8.07	1342300
2003-12-31	8.11	8.15	7.93	7.99	1449500
2004-01-02	7.99	8.17	7.99	8.08	793500
2004-01-05	8.42	8.56	8.31	8.53	2234300
2004-01-06	8.55	8.56	8.15	8.18	3001000
2004-01-07	8.15	8.16	7.83	7.87	2453400
2004-01-08	7.92	8.03	7.80	7.91	1920300
2004-01-09	7.91	8.22	7.91	8.13	2573100
2004-01-12	7.99	8.16	7.92	8.01	2724400
2004-01-13	8.06	8.15	7.86	7.90	2837300
2004-01-14	7.83	7.84	7.35	7.39	4627400
2004-01-15	7.25	7.27	6.90	7.16	5049700
2004-01-16	7.29	7.47	7.15	7.28	3583800
2004-01-20	7.40	7.65	7.38	7.42	2617000
2004-01-21	7.45	7.46	7.31	7.31	1627700
2004-01-22	7.32	7.38	7.20	7.20	2562800
2004-01-23	7.30	7.34	7.00	7.00	3851800
2004-01-26	7.03	7.10	6.86	6.92	2790900
2004-01-27	7.05	7.30	7.02	7.10	2774100
2004-01-28	7.20	7.40	7.11	7.12	2897000
2004-01-29	7.08	7.13	6.86	6.95	3174800
2004-01-30	7.02	7.02	6.88	6.99	1758200
2004-02-02	6.99	6.99	6.64	6.92	2622400
2004-02-03	6.99	7.09	6.95	7.02	1945100
2004-02-04	7.12	7.14	6.87	6.87	1697500
2004-02-05	6.86	7.07	6.84	6.98	1576100
2004-02-06	7.15	7.47	7.12	7.40	2633800
2004-02-09	7.57	7.57	7.41	7.47	2422200
2004-02-10	7.55	7.57	7.40	7.45	1816700
2004-02-11	7.45	7.64	7.40	7.60	2344800
2004-02-12	7.65	7.65	7.44	7.44	1896300
2004-02-13	7.54	7.61	7.34	7.45	2291400
2004-02-17	7.60	7.65	7.53	7.65	2291600
2004-02-18	7.60	7.60	7.15	7.21	2585900
2004-02-19	7.11	7.17	6.97	7.12	2049700
2004-02-20	7.08	7.08	6.80	6.89	2524500
2004-02-23	7.05	7.05	6.76	6.76	1810600
2004-02-24	6.85	7.09	6.85	7.00	1798000
2004-02-25	6.95	6.95	6.76	6.85	1537600
2004-02-26	6.72	6.95	6.68	6.75	2114100
2004-02-27	6.75	6.90	6.72	6.77	1774900
2004-03-01	6.95	6.98	6.68	6.84	2720800
2004-03-02	6.84	6.84	6.64	6.65	1880100
2004-03-03	6.62	6.67	6.43	6.66	2462400
2004-03-04	6.72	6.80	6.61	6.70	1681800
2004-03-05	6.94	6.95	6.81	6.83	1993600
2004-03-08	6.83	6.89	6.74	6.75	2200500
2004-03-09	6.77	6.89	6.74	6.80	2728600
2004-03-10	6.80	6.84	6.48	6.56	2781900
2004-03-11	6.50	6.68	6.45	6.63	1541400
2004-03-12	6.50	6.61	6.40	6.59	2047900
2004-03-15	6.65	6.68	6.48	6.48	1767700
2004-03-16	6.57	6.67	6.53	6.56	1159200
2004-03-17	6.59	6.74	6.45	6.74	2094400
2004-03-18	6.85	6.99	6.80	6.83	2523200
2004-03-19	6.83	6.90	6.72	6.82	1847800
2004-03-22	6.98	6.99	6.72	6.76	1596800
2004-03-23	6.76	6.90	6.75	6.90	1308500
2004-03-24	6.83	6.91	6.73	6.76	1412600
2004-03-25	6.82	6.98	6.80	6.98	1092000
2004-03-26	7.09	7.17	7.05	7.12	1841200
2004-03-29	7.13	7.16	6.95	7.11	1672300
2004-03-30	7.11	7.30	7.11	7.21	1815200
2004-03-31	7.35	7.42	7.29	7.33	2122300
2004-04-01	7.38	7.53	7.33	7.48	2154800
2004-04-02	7.27	7.34	6.92	7.32	2531800
2004-04-05	7.30	7.30	7.12	7.22	1660900
2004-04-06	7.26	7.36	7.21	7.25	1123100
2004-04-07	7.28	7.47	7.23	7.43	1508000
2004-04-08	7.40	7.40	7.25	7.26	1077000
2004-04-12	7.34	7.34	7.17	7.23	1152500
2004-04-13	7.15	7.15	6.81	6.84	2890800
2004-04-14	6.70	6.91	6.68	6.71	1956000
2004-04-15	6.71	6.81	6.70	6.81	1722800
2004-04-16	6.81	6.87	6.73	6.74	1384900
2004-04-19	6.80	6.84	6.64	6.69	1317800
2004-04-20	6.60	6.65	6.33	6.33	2445900
2004-04-21	6.31	6.31	5.91	5.95	5258500
2004-04-22	6.05	6.20	6.00	6.16	2509100
2004-04-23	6.21	6.25	6.04	6.09	1148900
2004-04-26	6.16	6.23	6.12	6.12	1089300
2004-04-27	6.15	6.18	6.05	6.07	1086000
2004-04-28	6.01	6.01	5.40	5.49	3928900
2004-04-29	5.54	5.73	5.49	5.55	2387900
2004-04-30	5.61	5.65	5.50	5.52	1182100
2004-05-03	5.42	5.59	5.40	5.45	1435200
2004-05-04	5.64	5.88	5.62	5.88	1522300
2004-05-05	5.92	5.92	5.63	5.63	1339100
2004-05-06	5.56	5.65	5.33	5.33	2105300
2004-05-07	5.28	5.31	5.04	5.06	2155600
2004-05-10	4.80	5.15	4.79	5.14	2445100
2004-05-11	5.18	5.39	5.13	5.38	1835500
2004-05-12	5.55	5.66	5.31	5.31	1722300
2004-05-13	5.29	5.38	5.22	5.38	1115900
2004-05-14	5.41	5.62	5.41	5.57	1384800
2004-05-17	5.85	5.90	5.68	5.68	2520700
2004-05-18	5.65	5.70	5.52	5.70	1065600
2004-05-19	5.88	5.88	5.76	5.83	1508200
2004-05-20	5.83	5.86	5.73	5.86	719000
2004-05-21	5.93	5.99	5.86	5.88	1137600
2004-05-24	5.88	6.13	5.80	6.13	985800
2004-05-25	6.13	6.16	5.94	6.05	1490300
2004-05-26	6.10	6.17	5.91	5.97	1252700
2004-05-27	6.09	6.22	6.08	6.20	1579800
2004-05-28	6.16	6.19	6.09	6.15	691000
2004-06-01	6.22	6.23	5.81	5.91	1076700
2004-06-02	5.90	5.95	5.66	5.76	966300
2004-06-03	5.70	5.80	5.65	5.66	787200
2004-06-04	5.66	5.84	5.66	5.79	722100
2004-06-07	5.90	5.98	5.85	5.86	871700
2004-06-08	5.89	5.89	5.71	5.74	785300
2004-06-09	5.70	5.70	5.51	5.55	1649800
2004-06-10	5.59	5.64	5.53	5.53	898200
2004-06-14	5.44	5.44	5.21	5.25	1254200
2004-06-15	5.26	5.41	5.26	5.39	1098700
2004-06-16	5.32	5.47	5.27	5.45	679900
2004-06-17	5.51	5.59	5.38	5.38	942500
2004-06-18	5.52	5.67	5.52	5.64	2114500
2004-06-21	5.67	5.72	5.47	5.50	662100
2004-06-22	5.50	5.57	5.48	5.54	1214400
2004-06-23	5.54	5.59	5.48	5.53	618500
2004-06-24	5.63	5.79	5.63	5.77	1131100
2004-06-25	5.76	5.79	5.70	5.76	767600
2004-06-28	5.79	5.89	5.49	5.50	986600
2004-06-29	5.50	5.50	5.33	5.42	1002800
2004-06-30	5.48	5.60	5.47	5.56	843900
2004-07-01	5.62	5.62	5.48	5.53	720800
2004-07-02	5.59	5.70	5.57	5.63	481300
2004-07-06	5.65	5.65	5.48	5.60	550300
2004-07-07	5.71	5.87	5.65	5.84	998300
2004-07-08	5.95	5.97	5.84	5.96	1140500
2004-07-09	5.95	5.95	5.81	5.90	720800
2004-07-12	5.90	6.14	5.80	6.08	1170500
2004-07-13	5.92	6.00	5.70	5.72	1631400
2004-07-14	5.81	5.84	5.64	5.64	1268500
2004-07-15	5.63	5.73	5.59	5.63	814900
2004-07-16	5.63	5.83	5.63	5.72	824600
2004-07-19	5.72	5.85	5.65	5.78	1409100
2004-07-20	5.71	5.72	5.59	5.67	879800
2004-07-21	5.59	5.62	5.48	5.53	765200
2004-07-22	5.50	5.59	5.50	5.56	559400
2004-07-23	5.49	5.51	5.31	5.36	1317100
2004-07-26	5.36	5.41	5.20	5.24	833700
2004-07-27	5.26	5.31	5.06	5.20	1070800
2004-07-28	5.20	5.32	5.15	5.25	879100
2004-07-29	5.18	5.32	5.17	5.30	669100
2004-07-30	5.37	5.45	5.31	5.31	648200
2004-08-02	5.32	5.37	5.24	5.24	337100
2004-08-03	5.27	5.49	5.27	5.38	711100
2004-08-04	5.34	5.40	5.21	5.23	869600
2004-08-05	5.21	5.27	5.08	5.10	734200
2004-08-06	5.22	5.32	5.20	5.29	948000
2004-08-09	5.26	5.27	5.19	5.25	409400
2004-08-10	5.28	5.39	5.23	5.29	890000
2004-08-11	5.19	5.21	5.10	5.16	615800
2004-08-12	5.16	5.18	5.03	5.05	1208200
2004-08-13	5.12	5.22	5.10	5.20	1098200
2004-08-16	5.25	5.38	5.21	5.36	1233100
2004-08-17	5.34	5.54	5.32	5.51	1429500
2004-08-18	5.51	5.67	5.47	5.56	1263600
2004-08-19	5.70	5.87	5.60	5.85	2629600
2004-08-20	5.86	6.91	5.80	6.20	3084800
2004-08-23	5.99	5.99	5.88	5.91	1219500
2004-08-24	5.85	5.90	5.76	5.81	810000
2004-08-25	5.89	6.15	5.89	6.09	1240000
2004-08-26	6.09	6.09	5.96	6.01	895600
2004-08-27	6.02	6.08	5.94	6.04	887900
2004-08-30	6.16	6.16	5.94	5.94	765700
2004-08-31	5.94	6.16	5.93	6.14	1037500
2004-09-01	6.14	6.15	6.01	6.13	1531600
2004-09-02	6.13	6.14	6.06	6.13	667800
2004-09-03	6.00	6.00	5.82	5.88	1397400
2004-09-07	5.80	5.85	5.72	5.85	831500
2004-09-08	5.73	5.90	5.70	5.84	670400
2004-09-09	5.76	5.96	5.76	5.94	714600
2004-09-10	6.00	6.09	5.87	5.89	975000
2004-09-13	5.81	6.01	5.79	6.01	835900
2004-09-14	6.05	6.09	5.98	6.02	900600
2004-09-15	5.98	6.01	5.89	5.91	867100
2004-09-16	5.89	6.01	5.87	5.94	614700
2004-09-17	5.94	5.97	5.83	5.90	1195300
2004-09-20	5.87	6.00	5.86	5.88	751400
2004-09-21	5.96	6.29	5.96	6.20	2162900
2004-09-22	6.19	6.29	6.10	6.21	1691700
2004-09-23	6.32	6.45	6.29	6.29	1872600
2004-09-24	6.35	6.39	6.22	6.29	1238600
2004-09-27	6.31	6.41	6.28	6.39	1288100
2004-09-28	6.48	6.64	6.48	6.60	1926800
2004-09-29	6.64	6.64	6.45	6.57	1396100
2004-09-30	6.64	6.87	6.63	6.78	2563400
2004-10-01	6.75	6.75	6.56	6.61	1304300
2004-10-04	6.43	6.49	6.33	6.44	1718000
2004-10-05	6.49	6.76	6.44	6.73	2782900
2004-10-06	6.70	6.85	6.68	6.82	2428800
2004-10-07	6.75	6.89	6.75	6.79	2016900
2004-10-08	6.92	7.07	6.91	6.97	2582600
2004-10-11	6.80	6.84	6.51	6.76	2051000
2004-10-12	6.63	6.70	6.60	6.60	1202200
2004-10-13	6.50	6.60	6.38	6.51	2337900
2004-10-14	6.56	6.67	6.50	6.51	1630900
2004-10-15	6.57	6.70	6.57	6.69	1305400
2004-10-18	6.74	6.85	6.66	6.75	2121700
2004-10-19	6.79	6.90	6.73	6.84	1643300
2004-10-20	7.00	7.23	6.95	7.20	2591900
2004-10-21	7.16	7.35	7.10	7.27	1833300
2004-10-22	7.21	7.42	7.21	7.34	1618000
2004-10-25	7.50	7.62	7.44	7.61	2233400
2004-10-26	7.50	7.53	7.21	7.50	1669500
2004-10-27	7.54	7.55	7.17	7.17	1498600
2004-10-28	7.16	7.38	7.13	7.14	1392700
2004-10-29	7.28	7.51	7.23	7.44	1634300
2004-11-01	7.44	7.44	7.01	7.02	2900600
2004-11-02	7.00	7.00	6.76	6.90	1696600
2004-11-03	7.10	7.23	7.04	7.23	1807200
2004-11-04	7.52	7.77	7.52	7.66	4291600
2004-11-05	7.50	8.11	7.50	8.09	3477100
2004-11-08	7.90	8.17	7.88	8.03	2290100
2004-11-09	7.99	8.37	7.99	8.16	3792600
2004-11-10	8.00	8.14	7.87	8.11	2574100
2004-11-11	8.03	8.10	7.96	8.02	1126000
2004-11-12	8.08	8.38	8.02	8.37	2025700
2004-11-15	8.27	8.30	7.90	7.93	2008100
2004-11-16	8.03	8.33	8.03	8.23	1859700
2004-11-17	8.41	8.41	8.20	8.23	2630500
2004-11-18	8.10	8.15	7.97	8.11	1447100
2004-11-19	8.11	8.40	8.11	8.30	2112900
2004-11-22	8.35	8.35	8.21	8.29	1411400
2004-11-23	8.29	8.29	7.98	8.15	2091100
2004-11-24	8.20	8.26	8.02	8.05	1247200
2004-11-26	8.15	8.29	8.10	8.27	770000
2004-11-29	8.19	8.28	8.10	8.10	1948400
2004-11-30	8.05	8.09	7.67	7.93	2701100
2004-12-01	7.94	8.04	7.81	7.83	1280800
2004-12-02	7.86	7.94	7.27	7.32	3083500
2004-12-03	7.22	7.74	7.22	7.60	2742800
2004-12-06	7.51	7.70	7.37	7.60	1510600
2004-12-07	7.48	7.57	7.23	7.25	1829400
2004-12-08	6.79	7.23	6.75	7.23	2437500
2004-12-09	7.13	7.49	7.08	7.35	2097200
2004-12-10	7.19	7.38	7.10	7.10	1111300
2004-12-13	7.14	7.26	7.07	7.24	923600
2004-12-14	7.15	7.18	7.05	7.15	920700
2004-12-15	7.25	7.50	7.16	7.22	1603600
2004-12-16	7.22	7.26	6.97	7.00	1489200
2004-12-17	7.05	7.20	7.01	7.09	953500
2004-12-20	7.21	7.21	6.99	7.05	1368000
2004-12-21	7.04	7.11	6.95	6.97	1836400
2004-12-22	7.02	7.03	6.90	6.93	966400
2004-12-23	6.98	7.07	6.95	7.01	725100
2004-12-27	6.92	7.19	6.92	7.17	724300
2004-12-28	7.13	7.18	7.03	7.07	1569600
2004-12-29	6.98	7.02	6.91	6.99	881400
2004-12-30	6.97	7.09	6.95	7.01	828900
2004-12-31	7.00	7.10	7.00	7.04	453900
2005-01-03	6.95	6.95	6.61	6.76	1605800
2005-01-04	6.72	6.84	6.64	6.79	1345600
2005-01-05	6.82	6.90	6.64	6.67	1260000
2005-01-06	6.68	6.74	6.53	6.63	1185600
2005-01-07	6.77	6.87	6.56	6.65	877900
2005-01-10	6.73	6.88	6.70	6.78	768400
2005-01-11	6.85	6.90	6.78	6.81	657600
2005-01-12	6.92	6.95	6.81	6.84	994400
2005-01-13	6.78	6.89	6.64	6.81	846700
2005-01-14	6.78	6.78	6.62	6.66	858300
2005-01-18	6.66	6.87	6.61	6.80	1020000
2005-01-19	6.88	6.97	6.72	6.77	1066600
2005-01-20	6.69	6.86	6.69	6.86	524100
2005-01-21	6.87	7.09	6.86	7.08	1883700
2005-01-24	7.06	7.14	6.85	6.90	1580400
2005-01-25	6.90	6.90	6.67	6.69	1084700
2005-01-26	6.79	6.83	6.71	6.73	599600
2005-01-27	6.73	6.79	6.66	6.72	840500
2005-01-28	6.72	6.75	6.64	6.67	611000
2005-01-31	6.58	6.65	6.52	6.58	887800
2005-02-01	6.58	6.65	6.55	6.65	500400
2005-02-02	6.63	6.67	6.58	6.63	564600
2005-02-03	6.30	6.45	6.30	6.33	1610000
2005-02-04	6.29	6.31	6.15	6.27	1203600
2005-02-07	6.30	6.33	6.22	6.26	1374100
2005-02-08	6.20	6.23	6.10	6.12	1275300
2005-02-09	6.10	6.34	6.09	6.31	1863100
2005-02-10	6.38	6.66	6.38	6.66	1892700
2005-02-11	6.74	6.76	6.61	6.68	1263700
2005-02-14	6.77	6.80	6.74	6.78	958500
2005-02-15	6.75	6.75	6.57	6.58	1018600
2005-02-16	6.38	6.51	6.30	6.40	1813300
2005-02-17	6.38	6.39	6.21	6.26	2121600
2005-02-18	6.26	6.29	6.19	6.19	1138500
2005-02-22	6.42	6.76	6.38	6.70	3611900
2005-02-23	6.68	6.69	6.53	6.69	1437700
2005-02-24	6.66	6.71	6.55	6.65	1288300
2005-02-25	6.60	6.71	6.59	6.63	1194600
2005-02-28	6.65	6.69	6.52	6.64	1251900
2005-03-01	6.55	6.57	6.37	6.41	896200
2005-03-02	6.41	6.66	6.40	6.62	1471300
2005-03-03	6.54	6.65	6.50	6.65	1158700
2005-03-04	6.73	6.94	6.71	6.86	1924700
2005-03-07	6.84	6.94	6.77	6.87	1745900
2005-03-08	7.01	7.31	7.01	7.25	2080400
2005-03-09	7.25	7.33	7.15	7.21	1468400
2005-03-10	7.19	7.19	7.01	7.13	1155100
2005-03-11	7.10	7.12	6.85	6.92	2215500
2005-03-14	6.85	6.86	6.75	6.82	1218000
2005-03-15	6.85	6.85	6.66	6.69	1288100
2005-03-16	6.80	6.84	6.71	6.72	1329600
2005-03-17	6.55	6.71	6.51	6.70	863700
2005-03-18	6.60	6.70	6.59	6.62	548400
2005-03-21	6.47	6.50	6.30	6.45	1077800
2005-03-22	6.50	6.57	6.26	6.27	1364700
2005-03-23	6.23	6.27	6.11	6.12	1166200
2005-03-24	6.15	6.24	6.01	6.07	1132800
2005-03-28	6.03	6.08	5.96	5.96	907500
2005-03-29	5.99	6.11	5.87	5.94	884100
2005-03-30	5.99	6.01	5.90	5.94	1181000
2005-03-31	6.02	6.09	5.99	6.00	902800
2005-04-01	6.00	6.17	5.99	6.12	931300
2005-04-04	6.06	6.06	5.91	5.93	684900
2005-04-05	5.94	6.04	5.91	5.95	535200
2005-04-06	5.95	6.04	5.92	6.00	677600
2005-04-07	6.04	6.20	6.02	6.10	1025400
2005-04-08	6.06	6.18	6.00	6.02	782400
2005-04-11	6.07	6.11	5.84	5.88	835700
2005-04-12	5.88	5.90	5.69	5.85	946800
2005-04-13	5.86	5.91	5.64	5.67	834000
2005-04-14	5.52	5.61	5.45	5.45	1236500
2005-04-15	5.46	5.54	5.28	5.30	1084900
2005-04-18	5.30	5.45	5.30	5.37	1419000
2005-04-19	5.40	5.60	5.35	5.60	1294300
2005-04-20	5.61	5.68	5.45	5.53	838300
2005-04-21	5.50	5.60	5.45	5.50	552700
2005-04-22	5.56	5.57	5.41	5.41	561800
2005-04-25	5.41	5.47	5.35	5.46	864600
2005-04-26	5.49	5.49	5.33	5.34	582600
2005-04-27	5.31	5.32	5.08	5.18	1778200
2005-04-28	5.17	5.30	5.13	5.20	997000
2005-04-29	5.30	5.44	5.27	5.35	778300
2005-05-02	5.35	5.44	5.29	5.44	814300
2005-05-03	5.34	5.48	5.34	5.45	774500
2005-05-04	5.52	5.61	5.49	5.56	835800
2005-05-05	5.59	5.59	5.43	5.43	622400
2005-05-06	5.37	5.56	5.32	5.56	1408900
2005-05-09	5.60	5.60	5.49	5.49	505600
2005-05-10	5.56	5.60	5.34	5.46	792900
2005-05-11	5.40	5.40	5.25	5.33	998600
2005-05-12	5.28	5.30	5.13	5.23	889400
2005-05-13	5.20	5.20	4.91	4.98	1480900
2005-05-16	4.91	4.99	4.86	4.95	1291700
2005-05-17	4.97	5.05	4.95	4.98	656100
2005-05-18	5.03	5.11	4.61	5.03	831000
2005-05-19	5.02	5.12	4.97	5.08	649400
2005-05-20	5.08	5.08	4.99	5.06	717800
2005-05-23	5.05	5.27	5.05	5.23	855100
2005-05-24	5.30	5.44	5.28	5.41	1340600
2005-05-25	5.43	5.43	5.15	5.25	1451800
2005-05-26	5.20	5.20	5.09	5.09	1016500
2005-05-27	5.14	5.40	5.14	5.34	1041300
2005-05-31	5.15	5.37	5.12	5.33	784700
2005-06-01	5.27	5.45	5.23	5.35	934500
2005-06-02	5.43	5.80	5.42	5.60	1847400
2005-06-03	5.69	5.81	5.66	5.71	971400
2005-06-06	5.81	5.89	5.56	5.56	870700
2005-06-07	5.50	5.55	5.34	5.38	1055400
2005-06-08	5.41	5.54	5.39	5.44	605100
2005-06-09	5.42	5.42	5.30	5.34	860000
2005-06-10	5.33	5.60	5.28	5.58	855300
2005-06-13	5.64	5.78	5.58	5.74	1049700
2005-06-14	5.65	5.68	5.56	5.56	628700
2005-06-15	5.64	5.72	5.55	5.66	1084600
2005-06-16	5.90	5.98	5.84	5.93	1563500
2005-06-17	6.00	6.03	5.86	5.92	1079900
2005-06-20	5.98	6.02	5.77	5.79	970700
2005-06-21	5.74	5.89	5.69	5.83	528600
2005-06-22	5.77	5.79	5.71	5.74	563600
2005-06-23	5.78	5.94	5.76	5.87	870600
2005-06-24	5.85	5.98	5.83	5.93	795200
2005-06-27	5.90	5.93	5.85	5.85	480100
2005-06-28	5.76	5.79	5.68	5.78	702100
2005-06-29	5.78	6.08	5.76	6.06	997200
2005-06-30	6.15	6.17	5.98	6.10	1004400
2005-07-01	6.10	6.11	5.82	6.10	752200
2005-07-05	5.82	5.88	5.77	5.82	1024000
2005-07-06	5.83	6.04	5.83	5.93	1002700
2005-07-07	6.10	6.17	6.07	6.14	1652000
2005-07-08	6.14	6.26	6.08	6.13	687200
2005-07-11	6.13	6.39	6.12	6.34	854400
2005-07-12	6.45	6.45	6.29	6.33	500800
2005-07-13	6.28	6.42	6.21	6.39	603200
2005-07-14	6.34	6.39	6.12	6.12	1333200
2005-07-15	6.09	6.10	6.01	6.10	549300
2005-07-18	6.05	6.14	5.93	5.93	651800
2005-07-19	5.92	6.00	5.89	5.93	501300
2005-07-20	6.01	6.14	6.00	6.08	659900
2005-07-21	6.23	6.38	6.20	6.28	1208800
2005-07-22	6.27	6.28	6.06	6.11	689400
2005-07-25	6.13	6.15	6.04	6.04	458700
2005-07-26	6.00	6.00	5.79	5.87	1041700
2005-07-27	5.82	5.85	5.75	5.78	796600
2005-07-28	5.77	5.79	5.61	5.70	1030700
2005-07-29	5.71	5.72	5.52	5.56	904700
2005-08-01	5.63	5.72	5.59	5.68	405200
2005-08-02	5.67	5.82	5.63	5.79	1266000
2005-08-03	5.87	6.14	5.87	6.08	1219800
2005-08-04	6.13	6.29	6.10	6.18	962300
2005-08-05	6.10	6.19	5.94	6.15	798500
2005-08-08	6.14	6.26	5.97	5.99	859200
2005-08-09	5.98	5.98	5.82	5.98	713500
2005-08-10	6.00	6.28	5.96	6.25	1505900
2005-08-11	6.40	6.64	6.35	6.61	2111800
2005-08-12	6.65	6.83	6.48	6.65	1570800
2005-08-15	6.21	6.67	6.21	6.52	800600
2005-08-16	6.49	6.77	6.49	6.77	1162100
2005-08-17	6.60	6.61	6.41	6.50	1080900
2005-08-18	6.48	6.63	6.38	6.54	867800
2005-08-19	6.54	6.69	6.50	6.50	805800
2005-08-22	6.66	6.71	6.39	6.55	1542500
2005-08-23	6.59	6.63	6.41	6.44	698800
2005-08-24	6.50	6.53	6.29	6.29	700500
2005-08-25	6.31	6.50	6.29	6.37	839200
2005-08-26	6.37	6.51	6.26	6.36	970300
2005-08-29	6.37	6.46	6.28	6.29	840300
2005-08-30	6.03	6.20	6.03	6.11	870900
2005-08-31	6.10	6.33	6.08	6.32	723800
2005-09-01	6.48	6.85	6.45	6.82	1702000
2005-09-02	6.82	6.82	6.69	6.70	766600
2005-09-06	6.74	6.78	6.61	6.66	1207200
2005-09-07	6.69	6.74	6.56	6.61	642300
2005-09-08	6.78	6.88	6.75	6.83	1217200
2005-09-09	6.89	7.24	6.82	7.16	1706900
2005-09-12	7.10	7.10	6.92	7.03	976800
2005-09-13	6.97	6.97	6.86	6.86	829800
2005-09-14	7.01	7.50	7.00	7.49	1719200
2005-09-15	7.70	7.87	7.53	7.59	2686200
2005-09-16	7.83	7.83	7.70	7.76	2712500
2005-09-19	7.96	8.05	7.37	7.45	2900500
2005-09-20	7.40	7.59	7.28	7.30	1339300
2005-09-21	7.38	7.63	7.37	7.53	2319100
2005-09-22	7.60	7.60	7.24	7.35	1592000
2005-09-23	7.19	7.31	7.10	7.26	1600800
2005-09-26	7.11	7.59	7.10	7.41	1489100
2005-09-27	7.30	7.41	7.15	7.33	1634800
2005-09-28	7.34	7.66	7.21	7.66	1502000
2005-09-29	7.66	7.86	7.62	7.82	1926100
2005-09-30	7.85	7.86	7.63	7.68	1494000
2005-10-03	7.55	7.64	7.37	7.47	1272600
2005-10-04	7.47	7.54	7.17	7.29	1296700
2005-10-05	7.19	7.25	7.07	7.10	1276500
2005-10-06	7.14	7.41	7.14	7.35	1642800
2005-10-07	7.27	7.63	7.27	7.60	1610200
2005-10-10	7.60	7.65	7.42	7.52	804100
2005-10-11	7.80	7.80	7.43	7.48	1026400
2005-10-12	7.45	7.56	7.23	7.31	1301300
2005-10-13	7.21	7.27	7.03	7.25	1158900
2005-10-14	7.11	7.27	7.02	7.19	1650200
2005-10-17	7.28	7.38	7.23	7.27	1027100
2005-10-18	7.18	7.27	7.04	7.06	1340500
2005-10-19	6.98	6.98	6.76	6.95	1599600
2005-10-20	6.91	6.97	6.49	6.52	2099500
2005-10-21	6.52	6.86	6.52	6.83	1483600
2005-10-24	6.81	6.93	6.74	6.74	1316200
2005-10-25	7.00	7.23	6.96	7.15	1495100
2005-10-26	7.11	7.22	6.75	6.79	1631300
2005-10-27	6.99	7.02	6.79	6.85	750200
2005-10-28	6.75	6.92	6.69	6.86	834800
2005-10-31	7.11	7.11	6.84	6.98	1939500
2005-11-01	6.90	7.02	6.82	6.97	1192600
2005-11-02	7.01	7.29	6.95	7.21	1448800
2005-11-03	7.19	7.29	6.86	6.89	1497400
2005-11-04	6.97	7.07	6.75	6.87	1123500
2005-11-07	6.86	6.89	6.78	6.83	946300
2005-11-08	6.78	6.88	6.67	6.72	750500
2005-11-09	6.81	6.90	6.70	6.85	1322200
2005-11-10	6.92	6.98	6.73	6.73	1092800
2005-11-11	6.76	6.91	6.71	6.89	1111000
2005-11-14	6.76	6.94	6.76	6.84	793400
2005-11-15	6.92	6.95	6.72	6.74	955000
2005-11-16	6.89	7.27	6.83	7.27	2572200
2005-11-17	7.44	7.73	7.44	7.61	3846300
2005-11-18	7.61	7.61	7.40	7.48	1904200
2005-11-21	7.56	7.85	7.56	7.74	1633400
2005-11-22	7.78	7.85	7.67	7.81	3274400
2005-11-23	7.69	7.80	7.65	7.74	1471700
2005-11-25	7.81	8.10	7.81	8.04	1373900
2005-11-28	8.03	8.10	7.82	7.86	1654100
2005-11-29	7.70	7.88	7.70	7.87	1680900
2005-11-30	7.73	7.73	7.47	7.54	1812800
2005-12-01	7.64	7.92	7.62	7.80	2002600
2005-12-02	7.80	7.84	7.66	7.73	1891800
2005-12-05	7.85	7.86	7.68	7.73	1405900
2005-12-06	7.70	8.00	7.61	7.98	2616900
2005-12-07	8.08	8.30	8.01	8.07	2909200
2005-12-08	8.08	8.20	8.05	8.07	2003800
2005-12-09	8.25	8.25	8.03	8.16	2834900
2005-12-12	8.43	8.50	8.11	8.18	2823100
2005-12-13	8.00	8.24	7.97	8.21	2362700
2005-12-14	8.04	8.19	8.03	8.11	2191300
2005-12-15	8.05	8.26	8.05	8.14	1434900
2005-12-16	8.25	8.34	8.17	8.28	1581200
2005-12-19	8.32	8.43	8.25	8.30	1484800
2005-12-20	8.38	8.46	8.05	8.20	1521500
2005-12-21	8.13	8.50	8.13	8.48	1892900
2005-12-22	8.64	8.91	8.60	8.83	2503300
2005-12-23	8.88	9.03	8.81	8.87	1463800
2005-12-27	9.00	9.04	8.82	8.95	936800
2005-12-28	9.00	9.34	9.00	9.29	1682100
2005-12-29	9.30	9.42	9.07	9.38	1505200
2005-12-30	9.30	9.34	9.13	9.22	908300
2006-01-03	9.41	9.97	9.41	9.89	3053300
2006-01-04	9.85	10.04	9.73	9.93	2949900
2006-01-05	9.66	9.88	9.56	9.78	1637600
2006-01-06	9.95	10.35	9.95	10.22	2270800
2006-01-09	10.15	10.43	10.09	10.14	2245300
2006-01-10	9.95	10.15	9.70	9.99	1834200
2006-01-11	10.25	10.28	10.08	10.14	2248300
2006-01-12	10.15	10.27	9.87	10.12	1761100
2006-01-13	10.09	10.42	10.09	10.36	1781200
2006-01-17	10.39	10.68	10.31	10.43	2252800
2006-01-18	10.20	10.30	9.90	10.00	2466400
2006-01-19	10.21	10.60	10.21	10.46	1962600
2006-01-20	10.68	10.74	10.32	10.57	2680600
2006-01-23	10.62	10.65	10.33	10.59	1742000
2006-01-24	10.56	10.59	10.28	10.47	1438400
2006-01-25	10.62	10.82	10.46	10.60	1467300
2006-01-26	10.54	10.88	10.45	10.85	1948300
2006-01-27	10.84	10.99	10.68	10.85	1361000
2006-01-30	10.99	11.30	10.92	11.21	1522000
2006-01-31	11.31	11.94	11.30	11.54	3172200
2006-02-01	11.57	11.70	11.14	11.49	2390200
2006-02-02	11.60	11.64	11.17	11.28	2143200
2006-02-03	11.10	11.25	10.78	10.96	2328500
2006-02-06	11.06	11.19	10.94	11.09	1848500
2006-02-07	10.66	10.71	10.15	10.16	3575900
2006-02-08	10.15	10.31	9.83	10.07	2589500
2006-02-09	10.38	10.51	10.17	10.18	1729200
2006-02-10	10.08	10.14	9.54	9.79	3101700
2006-02-13	9.67	9.79	9.39	9.55	1611500
2006-02-14	9.65	10.03	9.60	9.96	2495500
2006-02-15	9.95	10.31	9.77	9.96	2936000
2006-02-16	9.72	9.72	9.21	9.42	5544800
2006-02-17	9.64	9.80	9.50	9.56	2669600
2006-02-21	9.75	9.77	9.41	9.43	1799100
2006-02-22	9.43	9.56	9.30	9.49	1400500
2006-02-23	9.49	9.49	9.27	9.28	1022200
2006-02-24	9.48	9.75	9.39	9.70	1606200
2006-02-27	9.66	9.68	9.31	9.34	1857000
2006-02-28	9.45	9.47	9.10	9.20	1948000
2006-03-01	9.31	9.68	9.23	9.52	2272200
2006-03-02	9.67	10.27	9.56	10.20	3337000
2006-03-03	10.12	10.14	9.86	9.90	2154400
2006-03-06	9.85	9.92	9.25	9.43	2531000
2006-03-07	9.40	9.44	8.98	9.17	2864100
2006-03-08	8.95	9.33	8.88	9.24	2042500
2006-03-09	9.48	9.53	8.93	8.99	2074300
2006-03-10	8.83	9.26	8.77	9.19	1924100
2006-03-13	9.28	9.38	9.10	9.28	1152700
2006-03-14	9.21	9.60	9.17	9.58	1642000
2006-03-15	9.78	9.92	9.62	9.81	2206500
2006-03-16	9.86	9.96	9.71	9.74	2402500
2006-03-17	9.78	9.78	9.40	9.48	1469400
2006-03-20	9.45	9.79	9.42	9.68	1621400
2006-03-21	9.52	9.80	9.37	9.58	1488800
2006-03-22	9.53	9.70	9.48	9.69	943800
2006-03-23	9.59	9.80	9.49	9.73	1073100
2006-03-24	9.89	10.18	9.75	10.10	2341400
2006-03-27	10.28	10.61	10.24	10.41	2399500
2006-03-28	10.49	10.49	10.07	10.11	1951000
2006-03-29	10.18	10.57	10.15	10.57	1586200
2006-03-30	11.17	11.17	10.76	11.04	2755400
2006-03-31	10.94	11.02	10.73	10.93	2009200
2006-04-03	11.00	11.13	10.86	10.86	1810400
2006-04-04	10.87	11.00	10.80	10.91	1486100
2006-04-05	11.00	11.14	10.87	11.07	1757700
2006-04-06	11.22	11.25	11.02	11.12	1877600
2006-04-07	11.00	11.04	10.74	10.85	1892700
2006-04-10	11.04	11.10	10.71	10.80	1880000
2006-04-11	10.81	11.01	10.57	10.57	1726900
2006-04-12	10.62	10.86	10.61	10.76	958800
2006-04-13	10.67	10.86	10.61	10.86	993800
2006-04-17	11.12	11.54	11.12	11.54	2614200
2006-04-18	11.54	11.71	11.39	11.65	2042500
2006-04-19	11.68	12.04	11.53	12.02	2665500
2006-04-20	12.00	12.00	11.18	11.21	2811100
2006-04-21	11.44	11.58	11.36	11.48	1921300
2006-04-24	11.31	11.71	11.21	11.66	1454500
2006-04-25	11.75	12.08	11.66	11.90	2046600
2006-04-26	12.03	12.25	11.94	12.11	1783600
2006-04-27	11.84	12.11	11.70	11.79	1987600
2006-04-28	12.01	12.37	11.91	12.25	2104500
2006-05-01	12.56	12.76	12.38	12.47	2368100
2006-05-02	12.65	12.88	12.50	12.83	2956300
2006-05-03	12.92	12.92	12.35	12.59	2448500
2006-05-04	12.49	12.65	12.15	12.60	2142600
2006-05-05	12.55	12.65	12.19	12.28	2025200
2006-05-08	12.13	12.20	11.90	12.12	1722800
2006-05-09	12.41	12.89	12.29	12.70	2165500
2006-05-10	12.63	12.95	12.56	12.67	2577800
2006-05-11	13.08	13.12	12.59	12.68	2714100
2006-05-12	12.67	12.83	11.94	12.28	2939600
2006-05-15	11.70	11.87	11.27	11.43	2879700
2006-05-16	11.53	11.85	11.00	11.46	3074000
2006-05-17	11.65	11.90	10.92	11.10	3523000
2006-05-18	11.11	11.29	10.66	10.83	2181400
2006-05-19	10.59	10.87	10.26	10.84	3451700
2006-05-22	10.53	10.70	10.33	10.63	2581200
2006-05-23	10.89	11.43	10.83	10.96	2469900
2006-05-24	10.63	10.79	10.24	10.54	2789100
2006-05-25	10.74	11.00	10.65	10.97	1466600
2006-05-26	11.07	11.07	10.75	10.98	1146000
2006-05-30	11.30	11.32	10.83	10.88	1713000
2006-05-31	10.99	11.10	10.74	10.99	1368900
2006-06-01	10.64	11.05	10.51	11.00	1579700
2006-06-02	11.24	11.43	11.19	11.34	1484600
2006-06-05	11.44	11.50	10.94	10.97	1301600
2006-06-06	10.76	10.81	10.62	10.63	1673000
2006-06-07	10.54	10.70	10.28	10.29	1777100
2006-06-08	10.13	10.14	9.50	9.95	3027400
2006-06-09	10.20	10.34	9.76	9.85	1706900
2006-06-12	10.02	10.07	9.55	9.56	1862400
2006-06-13	9.10	9.45	9.03	9.07	3793600
2006-06-14	9.42	9.42	8.92	9.19	3449800
2006-06-15	9.55	9.89	9.35	9.86	3158900
2006-06-16	9.86	9.90	9.63	9.71	1484600
2006-06-19	9.60	9.63	9.25	9.29	1155000
2006-06-20	9.31	9.54	9.16	9.35	1826900
2006-06-21	9.30	9.96	9.30	9.88	1813900
2006-06-22	9.89	9.96	9.54	9.75	2069500
2006-06-23	9.57	10.23	9.55	10.08	1750100
2006-06-26	10.10	10.19	9.87	10.03	1098600
2006-06-27	10.20	10.27	9.70	9.70	1280300
2006-06-28	9.82	9.89	9.51	9.56	1057400
2006-06-29	9.71	10.39	9.70	10.33	1389500
2006-06-30	10.58	10.90	10.53	10.89	1511100
2006-07-03	11.05	11.50	11.00	11.50	1072300
2006-07-05	11.52	11.52	10.91	10.99	2058800
2006-07-06	11.00	11.46	10.85	11.42	2221200
2006-07-07	11.34	11.38	10.90	10.97	1123200
2006-07-10	10.72	11.03	10.61	10.90	1000200
2006-07-11	10.90	11.38	10.90	11.38	1415800
2006-07-12	11.48	11.73	11.38	11.41	2264500
2006-07-13	11.50	11.50	10.89	10.94	2031000
2006-07-14	11.14	11.31	10.94	11.27	1590500
2006-07-17	10.92	11.16	10.77	10.83	1428600
2006-07-18	10.88	10.96	10.60	10.80	1546100
2006-07-19	10.80	11.35	10.75	11.32	1344200
2006-07-20	11.17	11.49	11.01	11.01	1758600
2006-07-21	11.12	11.15	10.53	10.53	2661100
2006-07-24	10.42	11.12	10.30	11.07	2645900
2006-07-25	11.15	11.35	10.84	11.30	1498600
2006-07-26	11.18	11.47	11.06	11.45	1457700
2006-07-27	11.65	11.85	11.18	11.23	1607600
2006-07-28	11.25	11.58	11.25	11.54	1319700
2006-07-31	11.54	11.60	11.41	11.57	1305600
2006-08-01	11.50	12.07	11.37	12.07	2186500
2006-08-02	12.18	12.30	11.81	12.16	2305400
2006-08-03	11.96	12.02	11.65	11.76	1334800
2006-08-04	12.27	12.30	11.91	12.02	2106600
2006-08-07	12.11	12.38	12.04	12.24	881600
2006-08-08	12.04	12.42	12.00	12.32	1500800
2006-08-09	12.58	12.98	12.54	12.98	1964100
2006-08-10	12.90	12.98	12.47	12.66	1699200
2006-08-11	12.80	12.83	12.31	12.37	2284500
2006-08-14	12.21	12.47	12.11	12.21	1437700
2006-08-15	12.19	12.57	12.18	12.47	1903200
2006-08-16	12.63	12.88	12.59	12.71	1699100
2006-08-17	12.70	12.80	12.44	12.57	1646300
2006-08-18	12.54	12.60	12.05	12.33	2160300
2006-08-21	12.59	13.30	12.50	13.30	2707400
2006-08-22	13.20	13.58	13.06	13.45	2674000
2006-08-23	13.60	13.95	13.59	13.88	3303100
2006-08-24	13.88	13.92	13.36	13.48	1562600
2006-08-25	13.60	13.86	13.50	13.61	1173400
2006-08-28	13.55	13.60	13.23	13.31	1724300
2006-08-29	13.36	13.42	12.92	13.32	1990000
2006-08-30	13.45	13.47	13.20	13.36	1050000
2006-08-31	13.67	14.04	13.61	14.02	3265500
2006-09-01	13.99	14.46	13.78	14.31	2888900
2006-09-05	14.50	15.07	14.50	14.99	4158000
2006-09-06	14.86	15.39	14.85	15.01	2800700
2006-09-07	14.63	14.73	14.05	14.07	3486600
2006-09-08	13.82	14.01	13.56	13.74	2993700
2006-09-11	13.06	13.23	12.46	12.48	4239700
2006-09-12	12.55	13.21	12.55	12.79	3585500
2006-09-13	12.90	13.09	12.52	12.59	2674000
2006-09-14	12.63	12.87	11.82	11.88	3223700
2006-09-15	11.85	12.21	11.57	11.92	3358300
2006-09-18	12.01	12.52	12.01	12.43	2129000
2006-09-19	12.25	12.39	11.78	11.79	2077800
2006-09-20	11.99	12.03	11.67	11.73	2051000
2006-09-21	11.82	11.99	11.65	11.81	1887200
2006-09-22	12.09	12.15	11.81	11.91	2137300
2006-09-25	11.89	11.91	11.30	11.54	2821100
2006-09-26	11.52	11.97	11.51	11.95	1760500
2006-09-27	12.20	12.49	12.02	12.36	2814200
2006-09-28	12.51	12.72	12.26	12.50	2492800
2006-09-29	12.40	12.69	12.35	12.52	1425400
2006-10-02	12.66	12.86	12.46	12.51	1522400
2006-10-03	12.13	12.23	11.49	11.58	2727500
2006-10-04	11.59	11.63	10.87	11.60	4248900
2006-10-05	11.85	12.11	11.59	11.98	2741500
2006-10-06	11.93	12.13	11.63	11.68	3100000
2006-10-09	11.81	11.96	11.39	11.41	1783100
2006-10-10	11.41	11.78	11.38	11.69	1710100
2006-10-11	11.80	11.80	11.20	11.26	2195100
2006-10-12	11.24	11.65	11.15	11.51	2516500
2006-10-13	11.89	12.39	11.86	12.38	3831700
2006-10-16	12.48	12.69	12.24	12.47	2203200
2006-10-17	12.47	12.48	12.08	12.44	1880100
2006-10-18	12.48	12.53	12.01	12.01	2079000
2006-10-19	12.29	12.64	12.19	12.58	2743900
2006-10-20	12.66	12.69	12.20	12.23	1980700
2006-10-23	11.96	12.32	11.84	12.30	2383100
2006-10-24	12.24	12.41	12.01	12.30	2668100
2006-10-25	12.24	12.63	12.08	12.53	3333000
2006-10-26	12.69	12.76	12.43	12.52	2604600
2006-10-27	12.60	12.86	12.51	12.72	2260700
2006-10-30	12.75	13.09	12.75	12.80	2590500
2006-10-31	12.71	13.23	12.70	13.20	3043300
2006-11-01	13.36	13.64	12.90	13.04	4734800
2006-11-02	13.12	13.37	13.11	13.16	3046600
2006-11-03	13.25	13.43	13.04	13.26	2716000
2006-11-06	12.06	13.27	11.90	12.01	6256900
2006-11-07	12.10	12.13	11.64	11.70	5240800
2006-11-08	11.61	11.94	11.57	11.81	3572300
2006-11-09	12.00	12.48	11.94	12.46	5213700
2006-11-10	12.46	12.46	12.07	12.14	2931600
2006-11-13	11.99	12.30	11.84	12.28	2842100
2006-11-14	12.38	12.44	12.00	12.01	2722300
2006-11-15	11.84	12.18	11.73	12.09	2821800
2006-11-16	12.14	12.14	11.47	11.48	3432000
2006-11-17	11.46	11.60	11.27	11.47	3225600
2006-11-20	11.61	11.62	11.30	11.31	2622100
2006-11-21	11.44	11.70	11.41	11.64	3116300
2006-11-22	11.71	11.85	11.53	11.57	3119800
2006-11-24	11.90	12.03	11.83	11.85	1480500
2006-11-27	12.08	12.08	11.90	12.00	2644100
2006-11-28	11.90	12.04	11.79	12.02	2339700
2006-11-29	11.92	12.15	11.88	12.07	2529100
2006-11-30	12.23	12.53	12.13	12.53	4280200
2006-12-01	12.48	12.62	12.30	12.41	2750100
2006-12-04	12.42	12.74	12.34	12.69	2550800
2006-12-05	12.70	12.88	12.47	12.69	3287500
2006-12-06	12.45	12.65	12.39	12.39	2773500
2006-12-07	12.40	12.62	12.19	12.57	2736000
2006-12-08	12.70	12.74	12.14	12.30	3138800
2006-12-11	12.38	12.48	12.29	12.42	2160000
2006-12-12	12.42	12.42	12.06	12.21	2247100
2006-12-13	12.21	12.22	11.96	12.10	2409600
2006-12-14	12.12	12.24	12.05	12.11	1832400
2006-12-15	12.13	12.13	11.69	11.82	5258000
2006-12-18	11.75	11.83	11.45	11.54	2773900
2006-12-19	11.57	12.07	11.57	11.99	2156900
2006-12-20	12.08	12.08	11.73	11.74	1874200
2006-12-21	11.71	11.80	11.43	11.50	2084100
2006-12-22	11.55	11.55	11.24	11.37	2015600
2006-12-26	11.69	11.73	11.35	11.41	1449800
2006-12-27	11.48	11.69	11.47	11.64	1686800
2006-12-28	11.87	12.06	11.80	11.99	2439900
2006-12-29	12.00	12.02	11.75	11.88	2017600
2007-01-03	11.99	12.10	11.33	11.42	3375100
2007-01-04	11.31	11.31	10.82	10.84	7089500
2007-01-05	10.71	11.10	10.64	11.10	6829700
2007-01-08	11.14	11.21	11.04	11.16	2682700
2007-01-09	11.10	11.44	11.07	11.41	3561600
2007-01-10	11.25	11.28	11.12	11.22	2500200
2007-01-11	11.24	11.57	11.24	11.49	3386200
2007-01-12	11.62	12.07	11.62	12.01	3677900
2007-01-16	12.18	12.30	12.06	12.25	3520400
2007-01-17	12.25	12.52	12.25	12.45	3116600
2007-01-18	12.58	12.71	12.26	12.33	4173400
2007-01-19	12.34	12.68	12.34	12.39	2789000
2007-01-22	12.39	12.59	12.27	12.38	2419000
2007-01-23	12.60	12.83	12.55	12.80	3019900
2007-01-24	12.69	13.00	12.44	13.20	2901700
2007-01-25	13.18	13.34	12.71	12.92	4343500
2007-01-26	12.82	13.07	12.70	13.04	2429700
2007-01-29	12.98	13.14	12.90	13.00	2721100
2007-01-30	13.10	13.19	12.95	13.14	2172800
2007-01-31	13.10	13.43	13.00	13.30	3967400
2007-02-01	13.41	13.56	13.08	13.12	5751800
2007-02-02	13.10	13.10	12.67	13.03	4628600
2007-02-05	13.13	13.16	12.93	13.10	2551700
2007-02-06	13.27	13.27	12.97	13.12	2620800
2007-02-07	13.12	13.23	12.85	12.89	2262000
2007-02-08	12.85	13.29	12.77	13.29	3130200
2007-02-09	13.35	13.42	13.01	13.25	4481900
2007-02-12	13.02	13.25	12.82	12.92	2447578
2007-02-13	13.12	13.32	13.11	13.18	3163807
2007-02-14	13.27	13.40	13.09	13.27	3186105
2007-02-15	13.39	13.50	13.15	13.50	2587800
2007-02-16	13.45	13.47	13.24	13.26	2211300
2007-02-20	13.01	13.14	12.85	12.86	2308100
2007-02-21	13.05	13.55	12.92	13.51	4916600
2007-02-22	13.55	13.87	13.55	13.77	3975600
2007-02-23	13.98	14.08	13.85	14.04	3944500
2007-02-26	14.21	14.57	14.21	14.55	5100922
2007-02-27	14.20	14.25	13.23	13.48	6000300
2007-02-28	13.58	14.08	13.16	14.08	6505500
2007-03-01	13.91	13.93	13.45	13.48	5477813
2007-03-02	13.24	13.48	12.78	12.90	5666800
2007-03-05	12.32	12.82	12.29	12.42	7283300
2007-03-06	12.90	13.10	12.80	12.97	4756100
2007-03-07	12.96	13.25	12.86	13.04	3784600
2007-03-08	13.19	13.33	13.01	13.12	3131400
2007-03-09	13.22	13.29	12.96	13.17	3024500
2007-03-12	13.17	13.29	13.05	13.16	3414100
2007-03-13	13.16	13.25	12.55	12.64	4885500
2007-03-14	12.44	12.77	12.36	12.71	4666600
2007-03-15	12.82	13.15	12.81	12.97	4388000
2007-03-16	13.13	13.44	12.96	13.00	6166900
2007-03-19	13.17	13.32	13.02	13.24	3670900
2007-03-20	13.51	13.66	13.37	13.41	4058496
2007-03-21	13.55	13.99	13.51	13.98	3653100
2007-03-22	14.10	14.22	13.92	14.02	3815100
2007-03-23	14.00	14.09	13.76	13.87	2295100
2007-03-26	13.89	13.95	13.70	13.89	4413500
2007-03-27	13.94	13.95	13.75	13.82	2774600
2007-03-28	13.93	14.02	13.64	13.77	3684800
2007-03-29	13.69	13.81	13.58	13.63	3694200
2007-03-30	13.68	13.87	13.62	13.79	3124100
2007-04-02	13.73	13.99	13.68	13.94	3231600
2007-04-03	13.83	14.22	13.80	14.19	3831900
2007-04-04	14.38	14.58	14.30	14.36	4737700
2007-04-05	14.51	14.51	14.20	14.24	2783200
2007-04-09	14.25	14.48	14.18	14.24	2577900
2007-04-10	14.54	14.54	14.25	14.31	2272000
2007-04-11	14.48	14.49	14.05	14.26	3361500
2007-04-12	14.26	14.42	14.18	14.36	2842200
2007-04-13	14.48	14.74	14.41	14.71	4550200
2007-04-16	14.88	14.91	14.61	14.78	3945300
2007-04-17	14.76	14.82	14.41	14.44	3084152
2007-04-18	14.49	14.60	14.31	14.56	2829632
2007-04-19	14.20	14.20	13.82	13.90	5197594
2007-04-20	14.22	14.27	14.00	14.04	2735174
2007-04-23	14.06	14.27	13.84	13.88	2081882
2007-04-24	13.87	13.94	13.55	13.60	2651079
2007-04-25	13.81	13.81	13.61	13.61	2470807
2007-04-26	13.43	13.43	13.23	13.26	3579500
2007-04-27	13.49	13.68	13.44	13.65	3205770
2007-04-30	13.70	13.70	13.30	13.33	2146534
2007-05-01	13.28	13.35	13.01	13.14	3680012
2007-05-02	13.05	13.73	12.55	13.70	4358720
2007-05-03	13.82	14.04	13.70	13.96	4473585
2007-05-04	14.20	14.29	13.80	13.87	3395895
2007-05-07	13.91	14.09	13.86	13.89	3297980
2007-05-08	13.93	13.93	13.58	13.76	2651600
2007-05-09	13.63	14.03	13.49	13.57	3491600
2007-05-10	13.38	13.46	13.07	13.12	3230499
2007-05-11	13.29	13.58	13.26	13.50	3329800
2007-05-14	13.56	14.47	12.50	13.26	4591900
2007-05-15	13.37	13.53	13.20	13.27	3159300
2007-05-16	13.17	13.25	12.87	13.00	4197700
2007-05-17	12.91	13.00	12.70	12.89	3733300
2007-05-18	13.03	13.22	12.90	13.08	3022850
2007-05-21	13.02	13.38	13.00	13.23	2344092
2007-05-22	13.23	13.26	12.95	12.96	2981700
2007-05-23	13.08	13.37	13.08	13.24	3817200
2007-05-24	13.19	13.23	12.69	12.78	3936737
2007-05-25	12.93	12.99	12.71	12.87	2986010
2007-05-29	13.10	13.17	12.73	12.76	3668100
2007-05-30	12.60	12.86	12.53	12.61	5815400
2007-05-31	12.90	13.35	12.85	13.34	5375800
2007-06-01	13.64	13.94	13.57	13.65	6142200
2007-06-04	13.51	13.66	13.45	13.55	4566618
2007-06-05	13.45	13.54	13.36	13.39	3443038
2007-06-06	13.34	13.48	13.15	13.43	3167600
2007-06-07	13.30	13.42	12.84	12.84	4932898
2007-06-08	12.76	12.94	12.49	12.81	4846600
2007-06-11	12.90	13.06	12.82	12.87	2430700
2007-06-12	12.72	12.92	12.53	12.56	3151467
2007-06-13	12.55	12.73	12.48	12.54	4081400
2007-06-14	12.53	12.81	12.53	12.80	4635900
2007-06-15	12.95	13.33	12.86	13.17	4074000
2007-06-18	13.27	13.31	13.10	13.16	2414836
2007-06-19	13.16	13.28	13.12	13.18	2781800
2007-06-20	13.07	13.19	12.72	12.76	3520600
2007-06-21	12.78	12.85	12.50	12.81	2913000
2007-06-22	12.82	12.92	12.48	12.65	3284400
2007-06-25	12.50	12.55	12.26	12.31	3350200
2007-06-26	12.16	12.27	11.51	11.70	7671036
2007-06-27	11.65	11.77	11.53	11.62	6091800
2007-06-28	11.75	11.83	11.32	11.49	5849256
2007-06-29	11.53	11.73	11.50	11.68	4221500
2007-07-02	11.79	12.19	11.79	12.18	3620900
2007-07-03	12.07	12.34	11.98	12.31	3083894
2007-07-05	12.30	12.43	12.15	12.38	3537600
2007-07-06	12.45	12.88	12.40	12.87	4433100
2007-07-09	13.16	13.29	12.98	13.19	4277700
2007-07-10	13.22	13.30	13.06	13.24	4314200
2007-07-11	13.15	13.25	13.03	13.09	3151500
2007-07-12	13.27	13.61	13.25	13.46	3969500
2007-07-13	13.52	13.59	13.40	13.50	2366300
2007-07-16	13.50	13.54	12.98	13.18	2721956
2007-07-17	13.18	13.28	13.11	13.21	2910289
2007-07-18	13.20	14.17	13.15	14.17	6398373
2007-07-19	14.20	14.30	13.99	14.22	5199862
2007-07-20	14.29	14.29	14.04	14.20	3272800
2007-07-23	14.16	14.21	13.98	14.10	2419500
2007-07-24	14.30	14.37	13.68	13.77	3105952
2007-07-25	13.51	13.85	13.30	13.79	4375849
2007-07-26	13.48	13.51	13.06	13.41	5763847
2007-07-27	13.28	13.55	12.95	12.96	4133490
2007-07-30	13.07	13.55	12.97	13.39	3312879
2007-07-31	13.55	13.56	12.94	12.98	4921626
2007-08-01	12.70	13.00	12.49	12.64	5721900
2007-08-02	12.64	12.80	12.49	12.60	4594500
2007-08-03	12.67	12.84	12.49	12.69	4739861
2007-08-06	12.81	12.81	12.32	12.57	2732048
2007-08-07	12.50	12.87	12.44	12.75	4410899
2007-08-08	12.98	13.24	12.94	13.13	4379300
2007-08-09	12.60	13.07	12.51	12.73	4878100
2007-08-10	12.83	13.27	12.73	13.10	4467626
2007-08-13	13.25	13.25	12.61	12.67	3148200
2007-08-14	12.56	12.70	12.07	12.19	5043174
2007-08-15	11.85	12.00	10.90	11.03	7521059
2007-08-16	10.72	11.04	9.87	10.91	15563285
2007-08-17	11.50	11.69	11.05	11.31	6444804
2007-08-20	11.51	11.64	11.23	11.48	4293215
2007-08-21	11.40	11.55	11.27	11.53	2777300
2007-08-22	11.67	11.94	11.67	11.76	3533700
2007-08-23	12.05	12.08	11.44	11.46	2552800
2007-08-24	11.45	11.83	11.42	11.75	2280600
2007-08-27	11.72	11.72	10.94	11.44	1892459
2007-08-28	11.30	11.59	11.12	11.15	2905700
2007-08-29	11.39	11.63	11.26	11.62	1959400
2007-08-30	11.46	11.88	11.44	11.73	2914300
2007-08-31	12.07	12.30	11.99	12.22	3155800
2007-09-04	12.35	12.75	12.24	12.55	3818000
2007-09-05	12.37	12.67	12.30	12.37	2614800
2007-09-06	12.54	13.26	12.49	13.26	7625100
2007-09-07	13.52	13.58	13.02	13.04	7303600
2007-09-10	13.34	13.59	13.00	13.33	4533100
2007-09-11	13.43	13.89	13.37	13.88	5083900
2007-09-12	13.72	13.94	13.66	13.90	3787550
2007-09-13	13.71	14.17	13.67	13.92	3449700
2007-09-14	14.10	14.30	13.58	13.89	3697100
2007-09-17	14.12	14.24	13.88	14.03	3439200
2007-09-18	14.08	14.65	13.61	14.43	5734800
2007-09-19	14.64	14.83	14.40	14.55	4794700
2007-09-20	15.01	15.28	14.88	15.19	7417989
2007-09-21	15.33	15.50	15.06	15.48	7442500
2007-09-24	15.38	15.43	15.00	15.03	7169700
2007-09-25	14.71	14.80	14.49	14.74	5003400
2007-09-26	14.94	15.19	14.31	14.61	4330900
2007-09-27	14.92	15.06	14.66	14.95	5084300
2007-09-28	15.39	15.39	14.92	14.98	6397200
2007-10-01	14.90	15.52	14.73	15.48	5496800
2007-10-02	14.96	14.97	14.52	14.70	5812713
2007-10-03	14.87	14.93	14.63	14.72	4786200
2007-10-04	14.55	14.96	14.43	14.88	3155100
2007-10-05	14.89	15.37	14.85	15.24	3644400
2007-10-08	14.95	15.16	14.80	15.04	2004600
2007-10-09	15.03	15.29	14.95	15.26	3398100
2007-10-10	15.49	15.79	15.45	15.66	7122150
2007-10-11	15.95	16.64	15.71	16.07	8625560
2007-10-12	16.10	16.52	15.97	16.37	5036567
2007-10-15	16.71	17.16	16.62	17.16	6549500
2007-10-16	17.15	17.15	16.44	16.56	5395600
2007-10-17	16.85	16.95	16.06	16.23	4290500
2007-10-18	16.60	17.11	16.57	17.10	5992100
2007-10-19	17.28	17.30	16.71	16.92	4975600
2007-10-22	16.21	16.68	16.16	16.68	4319800
2007-10-23	17.03	17.12	16.78	17.11	3800925
2007-10-24	17.03	17.35	16.66	17.35	5152600
2007-10-25	17.53	17.66	17.41	17.50	4618700
2007-10-26	17.87	18.41	17.87	18.40	5407355
2007-10-29	18.66	19.25	18.66	19.19	6545200
2007-10-30	18.68	19.08	18.60	18.98	4587500
2007-10-31	19.07	19.71	18.95	19.68	6768300
2007-11-01	19.34	19.70	19.10	19.46	6343700
2007-11-02	19.83	20.54	19.37	20.39	8024000
2007-11-05	20.12	20.68	19.94	20.30	4751873
2007-11-06	21.00	21.19	20.79	20.84	6117472
2007-11-07	21.30	21.30	19.95	20.01	8481104
2007-11-08	18.76	19.41	18.37	19.03	12749466
2007-11-09	18.75	18.88	18.34	18.77	6073377
2007-11-12	18.37	18.37	17.38	17.40	6948047
2007-11-13	17.52	17.96	17.25	17.75	5863796
2007-11-14	18.23	18.47	17.77	17.80	5184605
2007-11-15	17.50	17.54	16.83	17.03	5076337
2007-11-16	17.25	17.54	16.97	17.44	5793188
2007-11-19	17.44	17.44	16.75	16.90	6033978
2007-11-20	17.10	18.02	17.10	18.02	7164485
2007-11-21	18.15	18.15	17.32	17.73	4510301
2007-11-23	18.26	18.73	18.01	18.62	2561750
2007-11-26	18.98	18.98	17.88	17.91	4497404
2007-11-27	17.36	17.67	17.21	17.55	4385170
2007-11-28	17.35	18.20	17.28	18.18	3894139
2007-11-29	18.12	18.29	17.62	17.92	4569377
2007-11-30	17.93	18.07	17.12	17.35	4707485
2007-12-03	17.12	17.98	17.12	17.90	3802640
2007-12-04	18.07	18.12	17.62	17.84	3608895
2007-12-05	17.52	17.99	17.52	17.76	3487089
2007-12-06	17.50	18.41	17.50	18.20	4489500
2007-12-07	18.37	18.43	17.93	18.42	4030218
2007-12-10	18.70	18.92	18.46	18.53	3081975
2007-12-11	18.60	18.85	17.81	17.86	3814575
2007-12-12	18.29	18.64	18.06	18.47	4608709
2007-12-13	18.35	18.36	17.64	17.84	4187036
2007-12-14	17.43	17.78	17.17	17.22	4951062
2007-12-17	16.99	17.03	16.01	16.08	5775732
2007-12-18	16.58	16.73	15.92	16.47	4644519
2007-12-19	16.25	16.86	16.21	16.34	3067206
2007-12-20	16.41	16.49	16.03	16.39	3803713
2007-12-21	16.79	17.87	16.78	17.79	6891190
2007-12-24	18.19	18.19	17.81	17.83	2462982
2007-12-26	18.09	18.40	17.86	18.18	2340320
2007-12-27	18.40	18.50	17.79	17.89	3247093
2007-12-28	18.41	18.82	18.24	18.77	3299127
2007-12-31	18.60	18.90	18.30	18.40	2296049
2008-01-02	18.89	20.32	18.89	20.15	7918398
2008-01-03	19.98	20.93	19.98	20.81	7487602
2008-01-04	20.50	20.74	20.09	20.50	6131251
2008-01-07	20.31	20.94	20.17	20.38	6083973
2008-01-08	21.00	22.44	21.00	21.32	9225160
2008-01-09	21.31	21.66	20.70	21.64	8388276
2008-01-10	21.21	22.86	21.21	22.65	9251987
2008-01-11	22.50	23.21	22.38	23.03	9435594
2008-01-14	23.77	24.05	23.17	23.41	8766493
2008-01-15	23.40	23.53	22.01	22.33	8632227
2008-01-16	21.26	22.26	21.08	21.61	10200944
2008-01-17	21.91	22.15	20.69	20.82	7638186
2008-01-18	21.06	21.09	19.38	20.40	14041625
2008-01-22	18.81	21.65	18.74	21.56	10904116
2008-01-23	20.60	21.44	19.74	20.34	17117238
2008-01-24	21.02	22.55	21.00	22.52	19106450
2008-01-25	23.40	23.91	21.87	22.18	12243874
2008-01-28	22.50	23.04	22.00	22.54	6648961
2008-01-29	22.32	22.90	21.63	21.97	6269501
2008-01-30	21.93	22.83	21.65	22.45	7341065
2008-01-31	22.17	22.44	21.65	22.11	6990079
2008-02-01	22.49	22.64	21.65	21.96	6045818
2008-02-04	21.31	22.03	21.22	21.55	4934015
2008-02-05	20.92	21.52	20.65	20.93	6661934
2008-02-06	21.43	21.85	21.07	21.13	5194014
2008-02-07	21.09	21.35	20.75	20.90	5946943
2008-02-08	21.25	22.33	21.25	22.19	7766652
2008-02-11	22.29	22.96	21.79	22.85	6954849
2008-02-12	22.85	23.10	21.66	21.76	5749563
2008-02-13	21.49	22.53	21.31	22.42	6479881
2008-02-14	22.57	22.78	22.03	22.07	4889605
2008-02-15	22.25	22.54	21.75	22.15	5776831
2008-02-19	22.85	23.17	22.54	23.03	7421271
2008-02-20	22.95	23.66	22.80	23.63	6601230
2008-02-21	23.93	24.52	23.38	23.54	8080992
2008-02-22	23.40	23.65	22.49	23.12	7909616
2008-02-25	23.40	23.90	22.96	23.87	5388535
2008-02-26	23.89	24.52	23.68	24.41	5881825
2008-02-27	24.74	25.00	24.46	24.62	7323666
2008-02-28	24.61	25.39	24.57	25.29	5810049
2008-02-29	25.39	25.51	24.57	24.80	6121655
2008-03-03	25.38	26.20	25.35	26.20	9974316
2008-03-04	26.00	26.20	24.37	24.96	9076320
2008-03-05	25.45	26.84	25.41	26.43	8248601
2008-03-06	26.18	26.38	25.75	26.31	9247322
2008-03-07	26.31	26.36	24.85	25.11	6595582
2008-03-10	24.69	24.74	23.70	24.14	6110418
2008-03-11	24.61	25.67	24.43	25.59	5186055
2008-03-12	26.00	26.17	25.40	25.62	4219043
2008-03-13	26.26	26.63	26.22	26.39	8091994
2008-03-14	26.39	26.94	25.87	26.84	8063392
2008-03-17	26.34	27.40	25.34	25.87	9485707
2008-03-18	26.23	26.26	24.19	24.35	6893949
2008-03-19	23.80	23.84	21.77	21.98	12330785
2008-03-20	21.03	22.00	20.49	21.61	10321823
2008-03-24	21.82	22.16	21.01	21.17	6023929
2008-03-25	21.81	23.12	21.78	22.97	6882443
2008-03-26	23.57	23.57	22.75	23.22	5932939
2008-03-27	23.07	23.37	22.65	22.78	6002774
2008-03-28	22.56	22.95	22.08	22.78	3721030
2008-03-31	22.91	23.24	21.68	22.11	3950375
2008-04-01	21.18	21.50	20.73	21.47	6880309
2008-04-02	21.50	23.00	21.48	22.90	5163149
2008-04-03	22.80	23.10	22.43	22.65	4352717
2008-04-04	22.72	23.36	22.65	23.36	4536028
2008-04-07	23.78	24.08	23.19	23.39	3957407
2008-04-08	22.91	23.45	22.91	23.14	3516932
2008-04-09	23.07	23.72	23.03	23.54	3621249
2008-04-10	23.84	23.88	22.96	23.48	3018611
2008-04-11	23.45	23.58	22.57	22.75	3027156
2008-04-14	22.66	23.15	22.55	22.80	2978809
2008-04-15	23.10	23.80	23.10	23.72	4025281
2008-04-16	24.61	25.45	24.43	25.42	6403433
2008-04-17	25.17	25.37	24.51	24.91	4235990
2008-04-18	24.33	24.45	23.50	23.82	6023512
2008-04-21	24.12	24.12	22.63	22.74	5404963
2008-04-22	22.57	23.20	22.31	22.40	5084714
2008-04-23	21.67	21.67	20.87	20.94	7339530
2008-04-24	20.65	20.65	19.20	19.38	12274578
2008-04-25	19.80	19.87	19.35	19.46	7016677
2008-04-28	19.71	20.02	19.25	19.31	4708555
2008-04-29	18.85	18.93	18.09	18.16	6172830
2008-04-30	18.37	19.06	18.37	18.91	9477343
2008-05-01	18.34	19.00	18.00	18.62	7352709
2008-05-02	18.62	19.49	18.62	19.00	4073859
2008-05-05	19.85	19.91	19.26	19.72	5135244
2008-05-06	19.98	20.43	19.77	19.85	4063718
2008-05-07	19.35	19.63	18.97	19.13	5906075
2008-05-08	19.39	20.17	19.30	20.09	5837268
2008-05-09	20.60	20.60	19.48	20.06	4059695
2008-05-12	19.77	20.04	19.42	19.71	4016811
2008-05-13	19.38	19.84	19.14	19.68	3730711
2008-05-14	19.70	19.89	19.29	19.34	2777390
2008-05-15	19.73	20.20	19.71	20.04	5173673
2008-05-16	20.98	21.05	20.55	20.70	6425499
2008-05-19	21.00	21.16	20.45	20.76	3432985
2008-05-20	21.10	21.44	20.52	21.39	4548376
2008-05-21	21.39	21.99	21.26	21.35	6216065
2008-05-22	21.22	21.47	20.28	20.83	5080959
2008-05-23	21.03	21.40	20.46	20.56	3517342
2008-05-27	19.96	20.26	19.73	20.14	3160610
2008-05-28	19.79	20.34	19.60	20.26	4032202
2008-05-29	19.66	20.05	19.52	19.62	4483795
2008-05-30	19.94	20.10	19.74	19.97	3254599
2008-06-02	20.04	20.35	19.86	20.11	3415429
2008-06-03	19.76	20.15	19.38	19.41	3815566
2008-06-04	19.52	19.60	18.83	18.92	3759790
2008-06-05	18.79	19.58	18.69	19.50	4953191
2008-06-06	19.98	20.44	19.90	19.95	5008092
2008-06-09	19.95	20.43	19.81	20.25	4373093
2008-06-10	19.72	19.91	18.49	18.75	9355836
2008-06-11	19.28	19.54	18.99	19.18	7389827
2008-06-12	18.61	18.71	18.17	18.26	6772685
2008-06-13	18.34	18.53	17.97	18.09	5921416
2008-06-16	18.71	18.80	18.44	18.53	3476292
2008-06-17	18.52	18.98	18.46	18.93	3171719
2008-06-18	19.05	19.24	18.76	19.17	3362794
2008-06-19	19.65	19.86	19.17	19.27	4418279
2008-06-20	19.26	19.72	19.26	19.61	5092654
2008-06-23	19.22	20.19	19.20	20.11	3339579
2008-06-24	20.19	20.41	19.81	20.06	3640297
2008-06-25	20.24	20.25	19.21	19.99	5103570
2008-06-26	20.65	22.49	20.65	22.34	10731798
2008-06-27	22.54	23.60	22.54	23.32	8220859
2008-06-30	23.49	24.08	22.61	23.61	7649624
2008-07-01	24.12	24.40	23.80	24.03	7678709
2008-07-02	23.68	24.18	22.95	23.17	6379222
2008-07-03	22.34	22.92	22.02	22.88	4663521
2008-07-07	22.02	22.54	21.94	22.26	5663168
2008-07-08	21.93	22.10	21.50	22.02	5281504
2008-07-09	22.09	22.90	21.77	21.88	4970797
2008-07-10	22.50	22.84	22.00	22.51	7147859
2008-07-11	23.53	24.00	22.93	23.31	10450637
2008-07-14	23.61	24.68	23.18	24.50	6556425
2008-07-15	25.02	25.36	23.44	23.81	9956031
2008-07-16	23.69	23.98	22.61	22.97	5177137
2008-07-17	22.73	23.82	22.20	22.63	7438933
2008-07-18	22.53	23.24	22.46	22.67	4069683
2008-07-21	23.07	23.79	22.51	23.58	4349878
2008-07-22	23.93	24.08	22.27	22.55	6220536
2008-07-23	22.34	22.49	20.55	20.73	9426967
2008-07-24	20.19	20.20	18.10	18.40	16372844
2008-07-25	18.55	19.00	18.25	18.65	7291148
2008-07-28	18.82	19.46	18.38	18.84	6485742
2008-07-29	18.88	18.93	18.07	18.23	5322980
2008-07-30	17.90	18.70	17.42	18.62	8085769
2008-07-31	19.17	19.17	18.04	18.15	5564450
2008-08-01	17.96	18.52	17.78	17.91	6767730
2008-08-04	17.68	18.35	17.40	17.57	6062408
2008-08-05	17.07	17.07	16.31	16.60	12574099
2008-08-06	16.90	17.37	16.60	17.07	6782170
2008-08-07	17.26	17.29	16.54	16.56	7074188
2008-08-08	16.07	16.15	15.52	15.74	7814206
2008-08-11	15.74	15.74	14.59	15.05	9347045
2008-08-12	15.25	15.71	14.86	15.29	9196016
2008-08-13	15.40	16.61	15.32	16.50	11349065
2008-08-14	16.50	16.77	15.44	15.56	6858147
2008-08-15	15.18	15.20	14.65	14.94	7419989
2008-08-18	15.37	15.63	15.13	15.41	5142258
2008-08-19	15.08	16.12	15.08	15.75	6760298
2008-08-20	16.06	16.23	15.35	15.74	7152340
2008-08-21	16.82	17.45	16.65	17.22	9989349
2008-08-22	16.91	17.13	16.36	16.61	5202602
2008-08-25	16.47	17.02	16.29	16.39	3891232
2008-08-26	16.26	16.80	16.25	16.45	3432302
2008-08-27	16.91	17.03	16.50	16.70	3291261
2008-08-28	17.31	17.38	16.41	16.87	5196300
2008-08-29	16.85	17.04	16.26	16.45	4101241
2008-09-02	14.87	15.27	14.72	14.99	8007821
2008-09-03	15.00	15.38	14.29	14.71	8974861
2008-09-04	14.83	15.03	13.68	13.85	8521840
2008-09-05	14.15	14.35	13.54	14.19	8303144
2008-09-08	14.67	14.85	13.35	13.45	7792928
2008-09-09	12.82	13.05	11.87	11.90	13668979
2008-09-10	12.02	12.61	11.47	12.59	10805614
2008-09-11	12.39	12.79	11.68	12.32	11729936
2008-09-12	12.86	13.87	12.60	13.78	9025499
2008-09-15	13.72	14.07	12.80	13.00	10363141
2008-09-16	12.04	13.43	12.04	13.34	10585438
2008-09-17	13.49	14.76	13.22	14.60	16458366
2008-09-18	15.31	16.43	14.76	15.20	23590940
2008-09-19	15.20	16.54	15.09	16.54	9064749
2008-09-22	17.38	18.18	17.38	17.62	12283732
2008-09-23	17.71	17.76	16.42	16.93	12973738
2008-09-24	17.31	17.67	16.80	17.36	7649646
2008-09-25	17.16	17.62	16.50	16.62	8177067
2008-09-26	17.05	17.43	16.41	16.60	9127023
2008-09-29	16.45	17.42	16.04	16.40	11367787
2008-09-30	16.21	16.92	15.61	16.12	8847070
2008-10-01	16.41	17.68	16.12	16.93	12320339
2008-10-02	16.08	16.21	14.04	14.12	12481615
2008-10-03	13.76	15.36	13.76	14.18	10046803
2008-10-06	14.99	15.14	12.21	13.50	14025117
2008-10-07	14.19	14.54	13.56	13.62	13677825
2008-10-08	14.25	16.30	14.23	16.20	19089296
2008-10-09	15.93	16.18	15.01	15.77	10388643
2008-10-10	15.41	15.72	12.00	13.10	16548560
2008-10-13	13.90	14.18	12.31	13.16	7514534
2008-10-14	13.82	14.93	13.36	14.30	13672425
2008-10-15	14.09	14.58	12.82	12.85	10847269
2008-10-16	13.00	13.00	10.53	11.09	17233207
2008-10-17	10.22	12.63	10.22	10.75	10315764
2008-10-20	10.96	11.97	10.66	11.92	6882209
2008-10-21	11.06	11.43	10.40	10.41	7699890
2008-10-22	10.03	10.10	8.93	9.08	10658963
2008-10-23	8.62	9.53	7.77	7.95	14023312
2008-10-24	6.85	9.03	6.85	8.81	12400954
2008-10-27	8.57	8.80	7.65	7.66	9162191
2008-10-28	8.31	8.59	7.66	8.49	9775509
2008-10-29	8.99	10.65	8.94	10.36	17835842
2008-10-30	11.00	11.35	10.05	11.28	16078172
2008-10-31	10.95	11.24	10.35	10.43	11806296
2008-11-03	10.74	11.49	10.53	10.76	7711992
2008-11-04	11.26	12.98	11.26	12.84	8837755
2008-11-05	12.53	13.22	12.06	12.90	11815588
2008-11-06	13.53	13.89	11.90	12.00	14133831
2008-11-07	12.21	13.35	12.06	12.58	9743701
2008-11-10	13.48	13.74	12.90	13.60	9192850
2008-11-11	13.15	13.82	12.77	13.41	9816980
2008-11-12	12.88	12.88	11.34	11.41	13697493
2008-11-13	11.77	13.55	10.61	13.49	13809900
2008-11-14	13.50	14.19	12.19	12.23	17490360
2008-11-17	11.82	13.00	11.58	12.17	11627389
2008-11-18	12.05	12.70	11.62	12.03	10777521
2008-11-19	12.25	12.77	11.09	11.13	13549554
2008-11-20	10.84	11.78	10.42	10.67	13395688
2008-11-21	11.74	13.94	11.38	13.77	19168509
2008-11-24	14.60	15.48	14.25	14.28	14349088
2008-11-25	14.98	14.98	13.08	13.66	12681881
2008-11-26	13.77	14.94	13.36	14.83	9161850
2008-11-28	14.99	14.99	14.15	14.75	3199077
2008-12-01	14.30	14.82	13.55	13.61	10282614
2008-12-02	14.20	14.94	14.00	14.86	11247406
2008-12-03	14.23	14.66	13.62	14.32	12758625
2008-12-04	14.03	14.68	13.26	13.51	10338466
2008-12-05	13.10	13.65	12.13	13.56	11312519
2008-12-08	14.65	15.14	14.41	14.95	9916594
2008-12-09	14.60	15.34	14.33	14.80	11870869
2008-12-10	15.65	16.81	15.65	16.31	15543316
2008-12-11	17.12	17.40	15.31	15.67	11706770
2008-12-12	15.21	16.65	15.17	16.34	9275385
2008-12-15	16.77	17.48	16.21	16.74	12522448
2008-12-16	17.00	18.31	16.74	18.26	10555718
2008-12-17	18.40	19.07	17.70	17.79	10062380
2008-12-18	17.79	17.96	16.04	16.34	12090471
2008-12-19	15.76	17.05	15.76	16.70	9975492
2008-12-22	17.44	17.94	16.20	16.62	7967450
2008-12-23	16.60	17.35	14.54	16.69	9070040
2008-12-24	16.72	17.25	16.35	17.00	2106351
2008-12-26	17.28	18.11	16.60	17.90	2575691
2008-12-29	18.26	18.47	17.73	18.29	6552527
2008-12-30	18.30	18.30	17.76	18.19	5062692
2008-12-31	18.15	18.49	17.56	18.42	5236731
2009-01-02	18.18	19.01	18.05	18.57	8318104
2009-01-05	17.80	18.07	17.33	17.73	9649663
2009-01-06	17.55	18.67	17.37	18.36	10320454
2009-01-07	18.24	18.24	16.75	16.94	8686393
2009-01-08	17.52	18.25	17.36	18.20	8036719
2009-01-09	17.81	18.52	17.33	17.76	9681783
2009-01-12	17.22	17.30	16.51	16.74	8513848
2009-01-13	16.95	17.51	16.59	17.22	10616067
2009-01-14	17.01	17.31	16.04	16.31	9452122
2009-01-15	16.25	16.75	15.50	16.67	10602964
2009-01-16	17.42	17.96	16.68	17.89	18442179
2009-01-20	17.98	19.53	17.75	18.36	22114705
2009-01-21	17.36	17.99	16.66	17.49	23113489
2009-01-22	17.22	17.77	16.79	16.95	18168641
2009-01-23	17.40	18.32	17.19	18.23	21857874
2009-01-26	18.84	19.07	17.27	17.59	15714637
2009-01-27	17.33	17.49	16.94	17.05	11380997
2009-01-28	17.41	17.43	16.76	16.94	12942345
2009-01-29	16.73	18.18	16.57	17.94	14976481
2009-01-30	18.43	18.47	17.30	17.68	12831722
2009-02-02	17.03	17.94	16.83	17.14	11994077
2009-02-03	17.40	17.53	16.70	17.03	11126026
2009-02-04	17.31	17.75	17.18	17.41	8765070
2009-02-05	17.87	18.15	17.67	18.05	10714824
2009-02-06	17.59	18.71	17.56	18.56	12381979
2009-02-09	18.28	18.54	17.78	18.03	7881110
2009-02-10	18.50	18.64	17.48	17.74	10502574
2009-02-11	17.96	19.38	17.85	19.19	16818998
2009-02-12	19.15	19.46	18.67	19.21	9922623
2009-02-13	19.17	19.20	18.54	18.91	6235255
2009-02-17	19.47	19.63	19.01	19.17	11627278
2009-02-18	19.20	19.64	18.32	19.49	11150910
2009-02-19	18.90	19.18	17.84	18.09	11272769
2009-02-20	18.74	19.15	18.17	18.89	12110919
2009-02-23	18.43	19.11	18.19	18.33	9275599
2009-02-24	18.19	18.33	16.75	16.89	10202425
2009-02-25	16.66	17.42	16.09	16.16	12216217
2009-02-26	15.95	16.81	15.74	16.70	8586582
2009-02-27	17.04	17.19	15.11	15.78	14879175
2009-03-02	16.10	16.15	14.66	15.06	11730290
2009-03-03	15.04	16.21	14.67	15.97	11973101
2009-03-04	16.39	16.41	15.36	15.57	7587207
2009-03-05	15.61	16.79	15.61	16.70	7893127
2009-03-06	16.86	17.30	16.39	16.68	8637874
2009-03-09	16.34	16.53	15.49	15.69	7697621
2009-03-10	15.36	15.70	14.33	14.51	11207325
2009-03-11	14.63	15.48	14.46	15.26	7582709
2009-03-12	15.62	15.72	15.08	15.52	6591469
2009-03-13	15.78	16.07	15.45	15.92	5140464
2009-03-16	15.75	16.10	15.51	15.88	3550362
2009-03-17	15.87	15.94	15.28	15.72	4873086
2009-03-18	15.58	17.45	15.08	17.36	11763908
2009-03-19	18.20	18.88	18.08	18.65	13983019
2009-03-20	18.50	18.50	17.81	17.91	10824122
2009-03-23	17.90	18.40	17.69	18.12	7562137
2009-03-24	17.87	18.77	17.45	18.41	7984499
2009-03-25	18.58	19.42	18.13	19.12	11150705
2009-03-26	19.33	19.35	18.60	18.69	6085251
2009-03-27	18.33	18.46	17.73	17.91	4950190
2009-03-30	17.57	18.30	17.29	17.77	5572908
2009-03-31	18.04	18.30	17.47	17.87	5841646
2009-04-01	18.54	18.66	18.05	18.59	5338913
2009-04-02	17.98	18.10	17.01	17.23	10435432
2009-04-03	17.23	17.40	15.77	16.01	9322567
2009-04-06	15.55	15.58	15.00	15.49	9711901
2009-04-07	15.88	15.88	15.13	15.14	7946769
2009-04-08	15.42	15.57	14.90	15.27	5930229
2009-04-09	15.16	15.38	14.85	14.96	4783790
2009-04-13	15.28	15.42	14.75	14.78	6695777
2009-04-14	14.93	15.05	8.41	14.76	4943840
2009-04-15	14.80	15.05	14.57	14.80	4769011
2009-04-16	14.89	14.90	13.95	14.03	10306300
2009-04-17	13.75	14.12	13.62	13.79	9996476
2009-04-20	13.98	14.89	13.97	14.60	6939448
2009-04-21	14.95	15.07	14.01	14.28	7650933
2009-04-22	14.46	15.03	14.42	14.45	6603912
2009-04-23	14.66	15.35	14.45	15.25	7944029
2009-04-24	15.59	16.18	15.48	16.04	7175804
2009-04-27	15.85	16.17	15.57	15.75	4594130
2009-04-28	15.01	15.42	14.89	15.15	3871794
2009-04-29	15.67	16.03	15.42	15.81	5265044
2009-04-30	15.35	15.67	15.21	15.45	5412489
2009-05-01	15.31	15.72	15.31	15.52	2855614
2009-05-04	15.76	16.49	15.75	16.40	4402683
2009-05-05	16.96	17.05	16.17	16.32	6094349
2009-05-06	16.67	17.03	16.60	16.86	5347307
2009-05-07	16.92	17.30	16.09	16.31	5801676
2009-05-08	16.49	16.74	16.22	16.64	6231635
2009-05-11	16.36	16.66	16.18	16.47	5150045
2009-05-12	16.70	17.39	16.48	17.34	6995214
2009-05-13	17.04	17.77	16.80	16.83	7240423
2009-05-14	16.82	17.18	16.45	17.02	4918289
2009-05-15	17.10	17.40	16.72	16.89	5504438
2009-05-18	17.02	17.07	16.20	16.88	3305670
2009-05-19	17.08	17.76	16.84	17.47	5349395
2009-05-20	17.87	18.86	17.73	18.68	8655267
2009-05-21	18.61	19.10	18.03	18.80	7935522
2009-05-22	19.14	19.49	18.95	19.18	5919096
2009-05-26	18.40	19.13	18.25	19.06	5397978
2009-05-27	19.20	19.53	18.79	18.79	6175449
2009-05-28	19.17	19.79	19.10	19.52	7307457
2009-05-29	20.22	20.49	19.90	20.22	8375731
2009-06-01	20.11	20.67	19.86	20.18	12605524
2009-06-02	20.37	20.98	20.10	20.96	7019021
2009-06-03	20.11	20.31	18.81	19.27	8381507
2009-06-04	19.43	20.00	19.42	19.89	4731691
2009-06-05	19.00	19.24	18.39	18.57	9264990
2009-06-08	18.19	18.64	17.87	18.63	5708517
2009-06-09	19.06	19.07	18.37	18.43	4291537
2009-06-10	18.68	18.79	18.06	18.37	5503905
2009-06-11	18.22	18.80	18.05	18.42	4770761
2009-06-12	17.83	18.02	17.52	17.67	5121798
2009-06-15	17.50	17.55	17.10	17.26	4692371
2009-06-16	17.76	17.93	17.27	17.48	5191177
2009-06-17	17.39	17.53	16.85	17.34	5051288
2009-06-18	17.40	17.97	17.01	17.11	8685327
2009-06-19	17.28	17.85	17.23	17.83	6663545
2009-06-22	17.27	17.29	16.61	16.63	7540606
2009-06-23	16.72	17.46	16.47	17.37	5941236
2009-06-24	17.89	18.40	17.77	18.28	7710051
2009-06-25	18.40	19.19	18.23	19.16	5881296
2009-06-26	19.26	19.47	18.86	18.92	5505936
2009-06-29	18.90	19.19	18.53	18.76	3941945
2009-06-30	18.71	18.85	18.01	18.15	4095277
2009-07-01	18.61	19.69	18.55	19.38	7325919
2009-07-02	18.63	19.03	18.36	18.94	7374205
2009-07-06	18.43	18.43	17.79	18.35	8322520
2009-07-07	18.31	18.81	18.14	18.47	7148757
2009-07-08	18.28	18.34	17.29	17.82	9016193
2009-07-09	17.97	18.35	17.74	17.77	4992362
2009-07-10	17.55	17.97	17.31	17.78	4181475
2009-07-13	17.66	18.21	17.21	18.21	6244055
2009-07-14	18.49	18.67	18.29	18.64	3285512
2009-07-15	19.25	19.75	19.25	19.67	4943172
2009-07-16	19.47	19.78	19.33	19.65	3714679
2009-07-17	19.74	20.04	19.55	19.95	3818412
2009-07-20	20.52	20.75	20.15	20.49	4689400
2009-07-21	20.48	20.57	19.61	20.10	5005565
2009-07-22	20.00	20.40	19.71	19.99	5181597
2009-07-23	19.75	20.60	19.74	20.28	4914973
2009-07-24	20.28	20.60	20.22	20.31	3519348
2009-07-27	20.62	20.69	20.11	20.22	3756346
2009-07-28	19.67	19.87	18.57	18.99	9754943
2009-07-29	18.78	18.90	18.33	18.40	4951871
2009-07-30	18.92	19.05	18.68	18.73	5388454
2009-07-31	18.80	19.67	18.61	19.64	5375324
2009-08-03	20.00	20.38	19.93	20.00	4508354
2009-08-04	20.00	20.60	19.70	20.37	6053162
2009-08-05	20.31	20.72	20.00	20.40	5026303
2009-08-06	20.57	20.72	20.13	20.57	4986540
2009-08-07	20.41	20.60	19.93	19.98	6278991
2009-08-10	19.60	19.68	19.26	19.67	5274167
2009-08-11	19.48	19.56	19.01	19.33	4365687
2009-08-12	19.16	19.81	19.14	19.47	4968985
2009-08-13	20.02	20.02	19.42	19.63	4760643
2009-08-14	19.78	19.80	18.88	19.02	8241865
2009-08-17	18.47	18.49	17.97	18.20	6232221
2009-08-18	18.29	18.49	18.17	18.35	4281452
2009-08-19	18.11	18.83	17.96	18.60	6265842
2009-08-20	18.57	18.92	18.48	18.84	5074462
2009-08-21	19.41	19.68	19.16	19.31	4888814
2009-08-24	19.51	19.87	19.12	19.22	4347064
2009-08-25	19.51	19.79	19.38	19.56	4951468
2009-08-26	19.42	19.44	19.05	19.16	3303947
2009-08-27	19.21	19.46	18.56	19.39	3470210
2009-08-28	19.62	19.92	19.44	19.73	4453350
2009-08-31	19.24	19.24	18.66	18.95	7059305
2009-09-01	18.49	19.07	18.42	18.75	10092350
2009-09-02	19.01	20.75	18.95	20.61	14742608
2009-09-03	20.72	22.10	20.46	21.74	17484223
2009-09-04	21.57	22.26	21.28	21.88	10332024
2009-09-08	22.97	23.29	21.77	21.80	10881012
2009-09-09	21.88	22.25	20.98	21.27	14109447
2009-09-10	20.99	22.01	20.99	21.90	9069881
2009-09-11	22.42	22.87	21.88	22.47	11114494
2009-09-14	21.97	22.58	21.84	22.03	7374644
2009-09-15	21.98	22.87	21.97	22.82	7932839
2009-09-16	23.24	23.64	23.10	23.19	10611536
2009-09-17	23.01	23.65	22.47	22.86	9681585
2009-09-18	22.93	23.01	22.03	22.18	6906093
2009-09-21	21.36	22.18	21.16	22.12	5610821
2009-09-22	22.70	22.80	22.32	22.52	5339664
2009-09-23	22.46	22.69	21.73	21.75	7524196
2009-09-24	21.89	21.97	20.82	21.07	6899399
2009-09-25	20.56	20.96	20.33	20.57	6861875
2009-09-28	20.69	21.37	20.50	20.53	5162161
2009-09-29	20.66	21.67	20.51	21.56	5916909
2009-09-30	22.11	22.17	21.32	21.70	8747820
2009-10-01	21.80	21.85	20.56	20.67	6592194
2009-10-02	20.32	21.30	20.32	20.43	7787178
2009-10-05	20.74	21.27	20.49	21.08	6012665
2009-10-06	21.76	23.00	21.70	22.06	13196821
2009-10-07	22.32	22.54	21.79	22.43	9884912
2009-10-08	22.68	23.26	22.33	22.87	8198512
2009-10-09	22.73	23.23	22.65	23.09	6715517
2009-10-12	23.33	23.59	22.88	23.12	4041550
2009-10-13	23.11	23.77	22.80	23.62	8744832
2009-10-14	23.82	23.91	23.37	23.45	6397160
2009-10-15	23.03	23.32	22.81	22.94	5207689
2009-10-16	22.67	23.39	22.61	23.14	5905224
2009-10-19	23.28	23.45	22.76	23.32	4105053
2009-10-20	23.33	23.33	22.25	22.49	7195593
2009-10-21	22.27	22.90	22.07	22.08	10268432
2009-10-22	21.97	22.16	21.54	21.71	9186254
2009-10-23	21.93	22.02	21.20	21.37	9420317
2009-10-26	21.35	21.62	20.13	20.34	11253677
2009-10-27	19.93	19.93	18.84	19.11	16956685
2009-10-28	18.93	19.19	17.85	18.00	18646724
2009-10-29	18.31	19.09	18.16	18.61	13656526
2009-10-30	18.47	18.75	17.91	18.58	15297895
2009-11-02	18.85	19.00	17.84	18.29	12165484
2009-11-03	17.96	18.46	17.44	18.05	21650165
2009-11-04	18.46	19.24	18.36	18.86	20023730
2009-11-05	18.90	19.04	18.53	18.75	7847847
2009-11-06	18.70	19.26	18.58	18.66	7500997
2009-11-09	19.52	19.88	19.36	19.41	9610897
2009-11-10	19.41	19.64	18.93	19.34	6340226
2009-11-11	20.03	20.19	19.52	19.61	8104449
2009-11-12	19.33	19.50	18.70	18.82	7379514
2009-11-13	18.71	19.35	18.63	19.19	7060590
2009-11-16	19.63	20.00	19.54	19.68	7692431
2009-11-17	19.45	19.55	19.16	19.53	5128698
2009-11-18	19.74	19.80	19.02	19.16	6866146
2009-11-19	19.00	19.49	18.53	19.46	6701663
2009-11-20	19.19	19.35	18.71	19.14	6473682
2009-11-23	19.77	20.21	19.46	19.59	8251909
2009-11-24	19.75	19.75	19.19	19.49	4913886
2009-11-25	19.90	20.31	19.78	20.30	5806426
2009-11-27	19.15	19.91	18.69	19.37	6196050
2009-11-30	19.29	20.18	19.23	20.02	9240110
2009-12-01	20.74	21.47	20.74	21.10	15723683
2009-12-02	21.50	22.46	21.40	21.97	14103637
2009-12-03	21.72	21.92	21.27	21.49	9718824
2009-12-04	21.04	21.15	19.94	20.47	12090151
2009-12-07	19.84	20.53	19.73	20.00	8229745
2009-12-08	19.61	19.82	19.06	19.14	7536379
2009-12-09	19.23	19.88	19.22	19.76	8299737
2009-12-10	19.96	20.15	19.47	19.83	5669427
2009-12-11	20.01	20.01	18.98	19.23	6194934
2009-12-14	19.32	19.50	18.97	19.17	4686292
2009-12-15	19.04	19.24	18.74	18.82	5144573
2009-12-16	19.06	19.17	18.80	18.97	6766309
2009-12-17	18.59	18.69	17.89	17.93	10365849
2009-12-18	17.67	18.10	17.50	17.98	10536999
2009-12-21	18.27	18.31	17.68	17.92	5573909
2009-12-22	17.82	18.17	17.71	18.07	5278112
2009-12-23	18.32	18.99	18.23	18.83	6195918
2009-12-24	18.94	18.98	18.69	18.77	1918845
2009-12-28	18.87	19.03	18.41	18.53	2471503
2009-12-29	18.73	18.86	18.35	18.37	2988695
2009-12-30	18.16	18.38	18.03	18.32	2358872
2009-12-31	18.50	18.60	18.31	18.40	2280101
2010-01-04	19.03	19.19	18.78	18.88	4284749
2010-01-05	18.90	19.40	18.89	19.39	5485694
2010-01-06	19.65	20.30	19.58	20.08	7241990
2010-01-07	20.05	20.28	19.89	20.18	5480322
2010-01-08	20.38	20.49	20.02	20.44	4139368
2010-01-11	20.78	21.12	20.46	20.61	4507996
2010-01-12	20.37	20.60	19.80	20.03	6071660
2010-01-13	20.09	20.40	19.67	20.35	4744255
2010-01-14	20.25	20.44	20.05	20.32	3816376
2010-01-15	20.15	20.21	19.16	19.31	8594952
2010-01-19	19.11	19.32	19.04	19.22	4329637
2010-01-20	18.64	18.76	18.16	18.51	6372716
2010-01-21	18.41	18.61	17.73	17.73	10330473
2010-01-22	17.52	18.29	17.44	17.77	8489456
2010-01-25	17.86	17.95	17.29	17.39	5660591
2010-01-26	17.14	17.65	16.97	17.35	6427024
2010-01-27	17.20	17.37	16.65	17.02	7843575
2010-01-28	17.22	17.27	16.15	16.84	11377874
2010-01-29	16.84	16.99	16.16	16.26	7843665
2010-02-01	16.37	17.03	16.31	16.98	7023381
2010-02-02	17.28	17.52	17.04	17.32	8928951
2010-02-03	17.30	17.64	17.13	17.38	7085704
2010-02-04	16.88	16.99	16.29	16.39	10136690
2010-02-05	16.28	17.24	16.13	17.18	11364365
2010-02-08	17.21	17.31	16.60	16.65	7366948
2010-02-09	17.00	17.69	16.99	17.50	8802621
2010-02-10	17.50	17.73	16.98	17.55	7276855
2010-02-11	17.68	18.26	17.45	18.17	7277221
2010-02-12	17.83	18.32	17.63	18.20	7249863
2010-02-16	18.79	18.95	18.57	18.81	6201884
2010-02-17	18.72	18.95	18.29	18.50	6338748
2010-02-18	18.65	19.46	18.65	18.86	9541593
2010-02-19	18.66	18.81	18.30	18.50	7034967
2010-02-22	18.55	18.66	18.24	18.32	4900074
2010-02-23	18.20	18.38	17.55	17.66	6656328
2010-02-24	17.62	17.94	17.46	17.59	5649697
2010-02-25	17.21	18.23	17.13	18.08	8243833
2010-02-26	18.28	18.28	17.89	18.12	4606110
2010-03-01	18.23	18.58	17.95	18.53	5054009
2010-03-02	18.75	19.27	18.62	18.95	5504260
2010-03-03	19.13	19.36	18.96	19.09	5037631
2010-03-04	19.01	19.18	18.75	18.88	5039625
2010-03-05	18.94	19.28	18.91	19.10	4404724
2010-03-08	19.16	19.28	18.68	18.85	5462708
2010-03-09	18.65	18.88	18.47	18.57	4044116
2010-03-10	18.56	18.76	17.98	18.07	6676425
2010-03-11	17.93	18.02	17.61	17.99	6624073
2010-03-12	18.11	18.16	17.75	17.88	5173784
2010-03-15	17.82	17.84	17.43	17.63	3856456
2010-03-16	17.91	18.28	17.86	18.16	6665599
2010-03-17	18.24	18.33	18.02	18.08	6561617
2010-03-18	18.04	18.36	17.87	18.08	4353437
2010-03-19	18.26	18.33	17.76	17.94	6127470
2010-03-22	17.59	17.94	17.51	17.80	4635328
2010-03-23	17.70	18.11	17.51	17.82	4368368
2010-03-24	17.44	17.49	16.87	16.94	7527038
2010-03-25	17.14	17.20	16.78	16.81	5326599
2010-03-26	16.85	17.22	16.75	17.00	4580910
2010-03-29	17.25	17.39	17.13	17.29	4067654
2010-03-30	17.37	17.39	17.00	17.12	4989407
2010-03-31	17.32	17.41	16.99	17.09	4327872
2010-04-01	17.33	17.60	17.25	17.54	5125937
2010-04-05	17.86	17.94	17.58	17.77	3268395
2010-04-06	17.66	18.09	17.65	17.75	3686415
2010-04-07	17.92	18.52	17.86	18.30	7660866
2010-04-08	18.30	18.42	18.05	18.38	4620662
2010-04-09	18.49	18.70	18.35	18.55	4942210
2010-04-12	18.51	18.85	18.37	18.44	3332961
2010-04-13	18.32	18.38	17.96	18.25	3902037
2010-04-14	18.47	18.67	18.20	18.48	4167319
2010-04-15	18.37	18.56	18.11	18.16	3845344
2010-04-16	17.98	18.10	17.31	17.69	7619463
2010-04-19	17.35	17.76	17.30	17.76	4143687
2010-04-20	17.91	18.11	17.79	17.79	3353803
2010-04-21	17.90	18.15	17.80	17.97	3561010
2010-04-22	17.77	18.10	17.61	18.05	4950964
2010-04-23	17.82	18.25	17.76	18.16	5139855
2010-04-26	18.19	18.35	17.96	18.13	4146155
2010-04-27	17.92	18.53	17.89	18.37	7133050
2010-04-28	18.38	19.19	18.13	18.98	9987397
2010-04-29	19.08	19.22	18.75	18.86	6759491
2010-04-30	19.05	19.47	18.97	18.97	7019302
2010-05-03	19.23	19.35	18.60	18.70	6088092
2010-05-04	18.50	18.77	18.10	18.58	8337959
2010-05-05	17.80	18.03	17.28	17.69	13717875
2010-05-06	17.41	17.87	17.11	17.74	14016373
2010-05-07	17.76	18.00	17.11	17.36	10585673
2010-05-10	17.51	17.57	17.13	17.37	8756399
2010-05-11	17.81	19.02	17.70	18.71	13146097
2010-05-12	19.14	19.54	18.92	19.23	10443559
2010-05-13	19.12	19.30	18.75	18.83	5476217
2010-05-14	19.18	19.36	18.31	18.95	6570765
2010-05-17	19.00	19.04	18.15	18.32	6985143
2010-05-18	18.27	18.50	17.95	18.19	6452079
2010-05-19	17.93	17.93	16.85	17.34	8951447
2010-05-20	16.80	17.22	16.52	16.59	10028251
2010-05-21	16.41	16.81	16.26	16.63	7040665
2010-05-24	17.03	17.23	16.64	16.64	3498156
2010-05-25	16.43	17.03	16.32	16.96	6401925
2010-05-26	17.33	17.35	16.85	16.90	4122531
2010-05-27	17.13	17.52	17.07	17.30	4030835
2010-05-28	17.20	17.34	17.01	17.21	4159217
2010-06-01	17.49	17.67	17.14	17.16	6049143
2010-06-02	17.19	17.41	17.00	17.40	3511053
2010-06-03	17.32	17.42	16.94	17.17	3206987
2010-06-04	16.89	17.26	16.74	16.85	4219305
2010-06-07	16.85	17.55	16.68	17.15	5940330
2010-06-08	17.35	17.76	17.23	17.43	7158020
2010-06-09	17.41	17.71	17.12	17.22	5532786
2010-06-10	17.23	17.59	17.22	17.43	4753158
2010-06-11	17.45	17.66	17.35	17.46	3245168
2010-06-14	17.49	17.54	17.13	17.17	3432694
2010-06-15	17.35	17.69	17.23	17.66	2913727
2010-06-16	17.52	17.86	17.52	17.69	4069369
2010-06-17	17.95	18.48	17.94	18.38	6925742
2010-06-18	18.65	18.89	18.58	18.70	8166144
2010-06-21	18.87	18.87	17.90	18.08	5581632
2010-06-22	18.10	18.41	17.99	18.03	2889469
2010-06-23	17.81	18.33	17.71	18.22	4294308
2010-06-24	18.09	18.44	17.95	17.97	3735404
2010-06-25	18.35	18.57	18.20	18.32	4785910
2010-06-28	18.32	18.58	17.89	18.00	5445311
2010-06-29	17.70	17.76	17.15	17.26	6220264
2010-06-30	17.11	17.41	17.05	17.09	4854546
2010-07-01	16.98	17.01	16.00	16.27	6734380
2010-07-02	16.57	16.71	16.22	16.30	3934575
2010-07-06	16.49	16.52	15.82	15.96	5456032
2010-07-07	15.95	16.20	15.83	16.20	5060371
2010-07-08	16.34	16.35	15.69	15.83	6876631
2010-07-09	16.15	16.45	16.11	16.16	4541349
2010-07-12	16.11	16.32	15.99	16.13	3071205
2010-07-13	16.53	16.61	16.23	16.23	4168255
2010-07-14	16.26	16.49	16.12	16.20	3246189
2010-07-15	16.27	16.32	15.87	16.08	3682490
2010-07-16	15.76	15.81	15.60	15.71	3691765
2010-07-19	15.55	15.60	15.23	15.46	4027292
2010-07-20	15.42	15.82	15.37	15.79	3784957
2010-07-21	16.00	16.00	15.54	15.61	3295177
2010-07-22	15.68	16.39	15.68	16.33	7098419
2010-07-23	16.43	16.70	16.36	16.43	5053207
2010-07-26	16.63	16.63	16.13	16.18	3721807
2010-07-27	16.15	16.18	15.63	15.87	6179733
2010-07-28	15.81	16.05	15.66	16.02	5548591
2010-07-29	16.17	16.47	15.97	16.17	5890270
2010-07-30	16.24	16.48	16.18	16.39	4187933
2010-08-02	16.66	16.72	16.18	16.34	2754328
2010-08-03	15.41	15.74	15.27	15.45	21998219
2010-08-04	15.95	15.97	15.61	15.72	11700385
2010-08-05	15.90	15.91	15.61	15.80	8676243
2010-08-06	15.94	15.96	15.66	15.76	7705951
2010-08-09	15.77	15.85	15.53	15.77	4879796
2010-08-10	15.48	15.73	15.37	15.67	9159886
2010-08-11	15.55	15.60	15.12	15.24	6222850
2010-08-12	15.31	15.56	15.31	15.45	7653235
2010-08-13	15.40	15.56	15.16	15.16	8132143
2010-08-16	15.30	15.36	15.11	15.16	4520119
2010-08-17	15.26	15.29	15.13	15.17	4593945
2010-08-18	15.10	15.51	14.86	15.48	6839022
2010-08-19	15.50	15.86	15.45	15.57	6381931
2010-08-20	15.40	15.54	15.24	15.48	4281381
2010-08-23	15.45	15.55	15.16	15.18	4274364
2010-08-24	14.89	15.38	14.84	15.30	7340608
2010-08-25	15.31	15.66	15.23	15.63	6351827
2010-08-26	15.65	16.13	15.65	16.03	7229745
2010-08-27	16.10	16.47	15.86	16.47	8345054
2010-08-30	16.33	16.55	16.18	16.25	4690416
2010-08-31	16.32	16.93	16.21	16.92	9231359
2010-09-01	17.13	17.30	16.43	16.76	10671115
2010-09-02	16.95	17.25	16.67	17.00	7230642
2010-09-03	17.10	17.44	16.96	17.43	13403719
2010-09-07	17.66	17.75	17.07	17.14	6423042
2010-09-08	17.30	17.43	16.99	17.00	4904965
2010-09-09	17.07	17.13	16.55	16.66	5258952
2010-09-10	16.55	16.99	16.45	16.86	5059514
2010-09-13	16.82	16.88	16.53	16.54	3582824
2010-09-14	16.80	17.33	16.76	17.06	7896836
2010-09-15	17.08	17.91	16.96	17.58	14534761
2010-09-16	17.98	18.75	17.95	18.55	20690098
2010-09-17	18.89	19.00	18.20	18.20	13140860
2010-09-20	18.38	18.93	18.33	18.82	10805319
2010-09-21	18.63	18.99	18.30	18.87	13569318
2010-09-22	19.24	19.48	18.82	18.88	10485819
2010-09-23	18.66	19.09	18.58	19.01	9313599
2010-09-24	19.35	19.35	18.79	19.00	11994604
2010-09-27	18.99	18.99	18.64	18.71	4282917
2010-09-28	18.50	19.06	18.34	19.00	8575285
2010-09-29	19.00	19.08	18.81	18.93	5971587
2010-09-30	18.88	19.00	18.54	18.79	6117165
2010-10-01	18.93	19.08	18.82	18.90	5165688
2010-10-04	18.74	18.94	18.51	18.86	4848524
2010-10-05	19.10	19.63	19.07	19.42	11159152
2010-10-06	19.57	19.71	19.47	19.55	6435524
2010-10-07	19.64	19.67	18.72	18.94	9021518
2010-10-08	18.91	19.06	18.78	19.00	5474738
2010-10-11	18.98	19.20	18.72	19.14	3508720
2010-10-12	18.90	19.05	18.72	18.94	6330926
2010-10-13	19.27	19.90	19.13	19.66	10232552
2010-10-14	19.67	19.84	19.27	19.31	6964505
2010-10-15	19.24	19.38	18.92	19.02	8526903
2010-10-18	18.83	18.90	18.61	18.76	6901409
2010-10-19	18.06	18.25	17.44	17.74	11092158
2010-10-20	17.76	18.30	17.75	18.14	6587382
2010-10-21	18.08	18.19	17.38	17.52	9381225
2010-10-22	17.58	17.69	17.40	17.60	3702180
2010-10-25	18.00	18.00	17.65	17.72	3983159
2010-10-26	17.50	17.89	17.45	17.65	6009389
2010-10-27	17.43	17.48	16.85	17.14	7723552
2010-10-28	17.45	17.94	17.28	17.66	6242543
2010-10-29	17.79	18.10	17.79	17.95	3659669
2010-11-01	18.13	18.15	17.78	17.89	4104451
2010-11-02	18.02	18.11	17.89	17.95	4617396
2010-11-03	17.94	18.14	17.45	17.81	7550914
2010-11-04	18.42	18.85	18.18	18.84	9210053
2010-11-05	18.68	19.20	18.65	18.84	5486018
2010-11-08	18.81	19.29	18.65	19.14	5437895
2010-11-09	19.40	19.80	18.35	18.47	11467132
2010-11-10	18.66	18.81	18.19	18.69	8659405
2010-11-11	18.67	18.82	18.41	18.66	4925122
2010-11-12	18.28	18.74	18.14	18.34	6338935
2010-11-15	18.40	18.44	17.95	17.99	4491005
2010-11-16	17.63	17.84	17.26	17.42	7576079
2010-11-17	17.39	17.83	17.36	17.44	4264719
2010-11-18	17.74	17.98	17.73	17.80	4483549
2010-11-19	17.75	17.98	17.64	17.88	4698086
2010-11-22	17.87	18.19	17.73	18.10	5548259
2010-11-23	18.02	18.25	17.90	18.00	5510388
2010-11-24	18.16	18.30	17.99	18.11	3253201
2010-11-26	17.78	17.95	17.69	17.84	1711416
2010-11-29	17.79	17.82	17.32	17.36	9445101
2010-11-30	17.53	17.67	17.37	17.43	7668678
2010-12-01	17.66	17.89	17.35	17.81	7179111
2010-12-02	18.03	18.29	17.93	18.19	7677424
2010-12-03	18.41	18.87	18.20	18.75	7570750
2010-12-06	18.72	19.23	18.67	19.20	10684022
2010-12-07	19.39	19.59	18.50	18.60	9558625
2010-12-08	18.54	18.70	18.21	18.24	6772371
2010-12-09	18.47	18.54	18.15	18.44	4244794
2010-12-10	18.32	18.51	18.12	18.44	6429843
2010-12-13	18.71	18.86	18.22	18.33	5714403
2010-12-14	18.47	18.78	18.28	18.49	5446605
2010-12-15	18.33	18.51	18.29	18.46	7403535
2010-12-16	18.47	18.61	18.12	18.28	7955045
2010-12-17	18.33	18.83	18.05	18.83	18286474
2010-12-20	18.60	18.77	18.33	18.42	4718451
2010-12-21	18.40	18.45	18.20	18.35	4522010
2010-12-22	18.32	18.61	18.24	18.33	3497332
2010-12-23	18.24	18.64	18.22	18.53	2931057
2010-12-27	18.40	18.50	18.21	18.42	1649743
2010-12-28	18.60	19.00	18.56	18.92	3166788
2010-12-29	18.93	18.97	18.70	18.95	2593668
2010-12-30	18.93	18.99	18.68	18.81	2969126
2010-12-31	18.87	19.06	18.80	18.96	2001825
2011-01-03	19.10	19.26	18.50	18.72	5088538
2011-01-04	18.66	18.74	17.74	18.19	8795446
2011-01-05	18.04	18.08	17.78	17.80	7014876
2011-01-06	17.84	17.90	17.44	17.48	6666198
2011-01-07	17.49	17.81	17.30	17.52	7110649
2011-01-10	17.55	17.57	17.24	17.36	5327929
2011-01-11	17.54	17.75	17.45	17.69	4915692
2011-01-12	17.70	17.85	17.54	17.85	5579165
2011-01-13	17.82	17.82	17.12	17.28	6199207
2011-01-14	17.05	17.17	16.76	16.80	7287268
2011-01-18	16.97	17.09	16.75	16.83	4294407
2011-01-19	16.96	17.00	16.80	16.96	5587803
2011-01-20	16.62	17.14	16.44	17.02	8781596
2011-01-21	17.01	17.22	16.88	16.91	7967191
2011-01-24	16.90	17.12	16.50	16.61	7002740
2011-01-25	16.45	16.49	16.00	16.32	9692668
2011-01-26	16.24	17.18	16.22	17.15	8354644
2011-01-27	17.07	17.14	16.54	16.71	8513005
2011-01-28	16.57	17.19	16.53	16.95	9669741
2011-01-31	16.93	16.98	16.55	16.64	5796962
2011-02-01	16.82	17.06	16.71	16.98	6025561
2011-02-02	16.88	17.05	16.80	16.98	4680335
2011-02-03	17.08	17.34	16.80	17.31	8862132
2011-02-04	17.43	17.43	16.92	16.95	5360480
2011-02-07	17.09	17.09	16.78	16.82	5652758
2011-02-08	17.05	17.23	16.95	17.18	6555849
2011-02-09	17.23	17.24	16.70	16.75	6705500
2011-02-10	16.68	16.75	16.48	16.59	5160605
2011-02-11	16.57	16.81	16.41	16.44	6841141
2011-02-14	16.49	16.64	16.44	16.46	4109219
2011-02-15	16.68	16.80	16.54	16.64	6717290
2011-02-16	16.77	17.00	16.55	16.99	6033334
2011-02-17	16.68	16.69	16.50	16.64	9661720
2011-02-18	16.77	16.79	16.44	16.47	7469538
2011-02-22	16.64	16.65	15.49	15.54	11931603
2011-02-23	15.62	15.99	15.49	15.88	9631481
2011-02-24	15.97	16.02	15.44	15.63	7421888
2011-02-25	15.65	16.04	15.61	16.00	5462405
2011-02-28	16.05	16.09	15.69	15.86	7887760
2011-03-01	15.91	16.04	15.72	15.82	8560544
2011-03-02	15.92	15.94	15.39	15.60	8407631
2011-03-03	15.36	15.66	15.00	15.64	11455348
2011-03-04	15.74	15.90	15.57	15.64	9305370
2011-03-07	15.65	16.12	15.65	15.79	9378720
2011-03-08	15.84	15.87	15.43	15.54	7677222
2011-03-09	15.62	15.79	15.28	15.36	7626847
2011-03-10	15.18	15.24	14.90	14.99	8194299
2011-03-11	14.87	15.44	14.84	15.36	5139922
2011-03-14	15.36	15.48	15.12	15.22	5128416
2011-03-15	14.58	14.82	14.51	14.79	7277476
2011-03-16	14.71	15.04	14.30	14.41	12505438
2011-03-17	14.59	14.65	14.27	14.53	6300053
2011-03-18	14.64	14.97	14.64	14.74	11344395
2011-03-21	15.06	15.50	14.86	15.34	9177931
2011-03-22	15.37	16.20	15.35	15.87	12356461
2011-03-23	15.88	16.44	15.86	16.40	8836818
2011-03-24	16.58	16.80	16.33	16.47	10393220
2011-03-25	16.54	16.63	16.06	16.07	6320960
2011-03-28	15.77	16.05	15.55	15.58	6036814
2011-03-29	15.52	15.62	15.22	15.34	8273423
2011-03-30	15.56	15.80	15.43	15.78	6293211
2011-03-31	15.92	15.95	15.66	15.75	6202459
2011-04-01	15.76	15.83	15.32	15.36	6739171
2011-04-04	15.43	15.71	15.33	15.39	4671879
2011-04-05	15.39	16.25	15.31	16.23	12106587
2011-04-06	16.56	16.64	16.29	16.39	8583049
2011-04-07	16.37	16.53	16.21	16.35	5971231
2011-04-08	16.63	16.74	16.53	16.60	7230314
2011-04-11	16.57	16.60	15.95	16.10	7150414
2011-04-12	16.01	16.03	15.55	15.66	8832382
2011-04-13	15.82	15.85	15.45	15.53	6621215
2011-04-14	15.56	15.76	15.40	15.69	8255876
2011-04-15	15.66	15.79	15.50	15.67	8058527
2011-04-18	15.55	15.63	15.15	15.22	8193229
2011-04-19	15.31	15.36	14.94	15.24	8023679
2011-04-20	15.53	15.68	15.32	15.37	7501539
2011-04-21	15.47	15.53	15.26	15.35	5296914
2011-04-25	15.47	15.50	15.11	15.23	7496494
2011-04-26	15.30	15.35	15.13	15.21	4670348
2011-04-27	15.36	15.78	15.02	15.67	8513936
2011-04-28	15.74	16.03	15.64	15.69	7358503
2011-04-29	15.69	15.97	15.57	15.84	4876491
2011-05-02	15.79	15.86	15.19	15.37	8942046
2011-05-03	15.20	15.26	14.82	14.94	10575877
2011-05-04	15.05	15.75	14.88	15.51	12391549
2011-05-05	15.27	15.39	14.54	14.78	11820321
2011-05-06	15.07	15.22	14.83	15.01	11388074
2011-05-09	15.11	15.20	14.84	15.04	5191729
2011-05-10	15.01	15.14	14.83	15.10	7147085
2011-05-11	15.08	15.23	14.50	14.55	11522438
2011-05-12	14.39	14.52	14.16	14.43	9673764
2011-05-13	14.49	14.56	13.84	14.24	9466845
2011-05-16	14.15	14.47	14.08	14.27	6665014
2011-05-17	14.17	14.67	13.90	14.62	10806330
2011-05-18	14.68	14.89	14.58	14.84	7732132
2011-05-19	14.83	15.09	14.73	14.86	5876936
2011-05-20	14.86	15.02	14.57	14.94	6888745
2011-05-23	14.88	15.10	14.64	14.80	5726016
2011-05-24	14.95	15.31	14.89	15.19	5899571
2011-05-25	15.26	15.41	15.17	15.31	5616933
2011-05-26	15.30	15.44	15.13	15.31	4454833
2011-05-27	15.40	16.20	15.37	16.11	11463615
2011-05-31	16.29	16.30	15.56	15.72	12148134
2011-06-01	15.82	16.10	15.64	15.75	9091225
2011-06-02	15.73	15.91	15.40	15.79	7316739
2011-06-03	15.58	16.06	15.53	15.90	6228266
2011-06-06	15.91	16.09	15.50	15.61	6594850
2011-06-07	15.65	15.75	15.40	15.44	4270328
2011-06-08	15.34	15.49	14.97	15.09	8647719
2011-06-09	15.20	15.79	15.12	15.63	6092440
2011-06-10	15.46	15.55	15.10	15.50	7797655
2011-06-13	15.39	15.66	15.35	15.50	6149366
2011-06-14	15.67	15.80	15.37	15.45	12848998
2011-06-15	15.29	15.66	15.28	15.44	9380671
2011-06-16	15.39	15.40	14.77	14.94	8803397
2011-06-17	14.97	15.20	14.83	15.06	10411056
2011-06-20	14.93	15.20	14.82	14.88	4452396
2011-06-21	15.01	15.41	14.98	15.37	5756784
2011-06-22	15.39	15.85	15.35	15.75	7515603
2011-06-23	15.37	15.55	15.08	15.51	10430169
2011-06-24	15.53	15.63	15.08	15.14	5717795
2011-06-27	15.07	15.33	14.95	15.24	7477959
2011-06-28	15.23	15.30	15.01	15.16	7179544
2011-06-29	15.34	15.65	15.26	15.51	6396086
2011-06-30	15.61	15.81	15.49	15.80	4779156
2011-07-01	15.69	15.79	15.42	15.79	5286154
2011-07-05	16.11	16.73	16.00	16.54	9895197
2011-07-06	16.61	16.85	16.54	16.67	8011435
2011-07-07	16.76	16.89	16.55	16.59	5960937
2011-07-08	16.76	16.95	16.54	16.67	5879560
2011-07-11	16.72	16.79	16.15	16.31	6806484
2011-07-12	16.19	16.84	16.18	16.73	6900269
2011-07-13	17.00	17.30	16.94	17.07	11882626
2011-07-14	17.30	17.37	16.95	17.01	8149456
2011-07-15	17.08	17.40	16.98	17.40	6820210
2011-07-18	17.43	17.73	17.24	17.66	12354079
2011-07-19	17.81	17.82	17.31	17.43	7390391
2011-07-20	17.31	17.65	17.22	17.47	6779642
2011-07-21	17.60	17.65	17.25	17.37	6486709
2011-07-22	17.46	17.69	17.34	17.58	5517542
2011-07-25	17.75	17.81	17.26	17.39	6603420
2011-07-26	17.35	17.54	17.16	17.35	5334669
2011-07-27	17.47	17.58	16.64	16.71	8427131
2011-07-28	16.72	16.86	16.42	16.73	6885021
2011-07-29	16.62	16.70	16.29	16.34	6972138
2011-08-01	16.46	16.76	16.35	16.58	6685721
2011-08-02	16.53	17.13	16.44	16.81	8416605
2011-08-03	17.05	17.15	16.71	16.96	12308248
2011-08-04	17.02	17.02	15.52	15.77	14851986
2011-08-05	15.90	16.21	15.25	15.66	12760099
2011-08-08	15.83	16.08	15.25	15.31	14482223
2011-08-09	15.65	15.99	15.07	15.98	16946424
2011-08-10	15.94	16.42	15.50	16.26	17907274
2011-08-11	16.24	16.24	15.31	15.59	25475506
2011-08-12	15.57	15.74	15.32	15.60	11016988
2011-08-15	15.63	16.55	15.52	16.40	8790939
2011-08-16	16.44	16.64	16.26	16.33	6926927
2011-08-17	16.33	16.99	16.30	16.76	6931998
2011-08-18	16.84	16.92	16.33	16.44	8378743
2011-08-19	16.63	16.90	16.57	16.79	8692843
2011-08-22	16.94	17.67	16.84	17.65	11008372
2011-08-23	17.12	17.58	16.76	17.06	10424436
2011-08-24	16.88	17.06	16.42	16.74	9443500
2011-08-25	16.42	17.06	16.34	17.06	9887692
2011-08-26	17.00	17.65	16.61	17.63	8252408
2011-08-29	17.55	17.74	17.26	17.40	6961765
2011-08-30	17.53	17.63	17.26	17.50	9312539
2011-08-31	17.42	17.48	17.06	17.29	11169152
2011-09-01	17.25	17.41	16.98	17.24	8653057
2011-09-02	17.50	17.77	17.36	17.59	8658644
2011-09-06	17.59	18.20	17.40	17.71	14737697
2011-09-07	17.38	17.81	17.20	17.78	7331693
2011-09-08	18.00	18.25	17.89	18.18	7744889
2011-09-09	17.93	18.22	17.80	17.95	7447000
2011-09-12	17.67	17.85	16.88	17.16	8057506
2011-09-13	17.13	17.16	16.62	17.08	10734508
2011-09-14	17.03	17.24	16.83	16.85	8443549
2011-09-15	16.75	17.02	16.40	17.01	8195234
2011-09-16	17.08	17.46	16.98	17.43	10007835
2011-09-19	17.30	17.53	16.90	16.99	6059620
2011-09-20	17.02	17.86	16.92	17.65	8835243
2011-09-21	17.69	17.90	16.99	17.00	10493824
2011-09-22	15.99	16.15	15.47	15.75	12881892
2011-09-23	15.23	15.42	14.75	15.21	12217976
2011-09-26	15.05	15.30	14.64	15.27	10947814
2011-09-27	15.94	15.95	14.92	15.02	12923521
2011-09-28	15.07	15.21	14.35	14.36	9778097
2011-09-29	14.57	14.77	14.26	14.43	11369350
2011-09-30	14.33	14.99	14.21	14.78	8954605
2011-10-03	14.90	15.07	14.15	14.17	8496835
2011-10-04	14.00	14.02	12.80	13.44	18227890
2011-10-05	13.46	13.82	13.24	13.78	12749005
2011-10-06	13.67	14.15	13.46	14.15	9255791
2011-10-07	14.29	14.34	13.49	13.68	6913536
2011-10-10	14.09	14.25	13.81	14.07	6500364
2011-10-11	13.94	14.22	13.80	14.15	5508932
2011-10-12	14.56	14.63	14.32	14.43	6330075
2011-10-13	14.33	14.36	14.08	14.18	7327209
2011-10-14	14.37	14.64	14.24	14.63	4193922
2011-10-17	14.67	14.70	14.22	14.27	4234546
2011-10-18	14.11	14.68	13.69	14.58	7815419
2011-10-19	14.52	14.56	13.53	13.55	8187975
2011-10-20	13.42	13.65	13.13	13.53	7886777
2011-10-21	13.85	13.92	13.55	13.70	5057230
2011-10-24	13.85	14.24	13.80	14.17	4981457
2011-10-25	14.13	14.64	13.69	14.38	8972100
2011-10-26	14.61	14.75	14.03	14.48	7224287
2011-10-27	14.67	15.01	14.53	14.85	8719985
2011-10-28	14.71	15.08	14.63	14.71	6750073
2011-10-31	14.60	14.61	14.29	14.35	4416442
2011-11-01	13.80	14.48	13.61	14.36	8089383
2011-11-02	14.61	14.92	14.28	14.40	8884916
2011-11-03	14.78	14.79	14.26	14.55	8747056
2011-11-04	14.26	14.46	14.08	14.33	4902956
2011-11-07	14.50	14.89	14.41	14.89	6753433
2011-11-08	14.74	15.04	14.60	14.64	5758706
2011-11-09	14.50	14.75	14.07	14.07	6990115
2011-11-10	14.28	14.31	13.73	13.82	6937745
2011-11-11	13.96	14.38	13.86	14.26	4249395
2011-11-14	14.16	14.38	13.91	14.03	4706280
2011-11-15	13.95	14.14	13.78	13.99	4584664
2011-11-16	13.76	14.02	13.60	13.71	4626720
2011-11-17	13.62	13.66	13.00	13.08	9143314
2011-11-18	13.20	13.27	12.80	12.83	7511589
2011-11-21	12.59	12.62	12.08	12.39	8584880
2011-11-22	12.57	13.16	12.38	13.10	12630382
2011-11-23	12.96	13.09	12.71	12.95	8165476
2011-11-25	12.76	13.11	12.69	12.74	3995749
2011-11-28	13.17	13.44	12.98	13.06	4596561
2011-11-29	13.06	13.14	12.88	13.04	4718717
2011-11-30	13.53	14.03	13.52	13.97	8308891
2011-12-01	14.05	14.26	13.84	13.97	7255498
2011-12-02	14.11	14.15	13.68	13.75	9134950
2011-12-05	13.76	14.00	13.52	13.61	6615412
2011-12-06	13.55	13.98	13.33	13.84	6310849
2011-12-07	13.87	13.93	13.64	13.88	4384494
2011-12-08	13.67	13.72	13.13	13.17	7031642
2011-12-09	13.16	13.49	13.11	13.36	5061466
2011-12-12	13.08	13.08	12.55	12.72	7716625
2011-12-13	12.63	12.85	12.04	12.12	8859858
2011-12-14	11.68	11.88	11.43	11.81	13804527
2011-12-15	12.00	12.09	11.65	11.69	8696678
2011-12-16	11.82	12.12	11.75	12.09	7935454
2011-12-19	12.00	12.11	11.57	11.60	8468907
2011-12-20	11.94	12.12	11.79	11.86	6438853
2011-12-21	11.93	11.97	11.69	11.80	5587639
2011-12-22	11.71	11.87	11.50	11.83	5487249
2011-12-23	11.87	11.90	11.70	11.78	3238353
2011-12-27	11.70	11.72	11.45	11.56	2560344
2011-12-28	11.60	11.65	11.10	11.14	6049088
2011-12-29	11.01	11.34	10.80	11.33	6700627
2011-12-30	11.42	11.63	11.33	11.40	5264257
2012-01-03	11.73	12.31	11.71	12.27	7268541
2012-01-04	12.15	12.39	12.11	12.20	6940509
2012-01-05	12.12	12.20	11.90	12.16	5597520
2012-01-06	12.19	12.54	12.16	12.30	6546787
2012-01-09	12.41	12.54	12.28	12.50	5910599
2012-01-10	12.75	12.90	12.74	12.81	5858769
2012-01-11	12.83	12.90	12.56	12.81	4648452
2012-01-12	12.93	13.11	12.74	12.85	6262575
2012-01-13	12.61	12.75	12.42	12.65	4167839
2012-01-17	11.22	11.23	10.19	10.27	29601188
2012-01-18	10.30	10.60	10.21	10.39	13984523
2012-01-19	10.43	10.49	9.96	10.10	16432913
2012-01-20	10.16	10.38	10.04	10.21	15410489
2012-01-23	10.39	10.73	10.38	10.67	13324353
2012-01-24	10.57	10.67	10.46	10.58	12879055
2012-01-25	10.57	11.35	10.34	11.27	18240897
2012-01-26	11.50	11.95	11.32	11.41	19382499
2012-01-27	11.43	11.76	11.33	11.66	9425880
2012-01-30	11.48	11.49	11.21	11.36	6874648
2012-01-31	11.57	11.64	11.10	11.29	8032276
2012-02-01	11.37	11.48	11.21	11.24	6561195
2012-02-02	11.33	11.47	11.16	11.39	10708781
2012-02-03	11.26	11.29	11.01	11.20	6837006
2012-02-06	11.15	11.21	11.03	11.15	8044223
2012-02-07	11.15	11.26	10.94	11.05	8945822
2012-02-08	11.14	11.24	10.96	11.09	8976595
2012-02-09	11.20	11.32	10.92	10.96	6803237
2012-02-10	10.80	10.86	10.62	10.78	8379767
2012-02-13	10.82	10.86	10.43	10.44	9443698
2012-02-14	10.46	10.50	10.19	10.39	10050128
2012-02-15	10.55	10.68	10.29	10.31	7413791
2012-02-16	10.38	11.24	10.33	11.10	19653050
2012-02-17	11.14	11.17	10.83	10.95	6603396
2012-02-21	11.09	11.43	11.06	11.36	7789808
2012-02-22	11.25	11.59	11.12	11.54	8741275
2012-02-23	11.60	11.68	11.34	11.41	7207661
2012-02-24	11.41	11.49	11.12	11.19	6377210
2012-02-27	11.19	11.23	11.01	11.16	5064448
2012-02-28	11.24	11.53	11.16	11.41	7475376
2012-02-29	11.47	11.57	10.98	11.08	13179682
2012-03-01	11.16	11.38	11.00	11.28	6055734
2012-03-02	11.09	11.16	10.84	10.92	7138830
2012-03-05	10.82	10.85	10.57	10.68	8500586
2012-03-06	10.43	10.59	10.19	10.57	11185016
2012-03-07	10.53	10.78	10.37	10.71	9896995
2012-03-08	10.93	11.08	10.70	10.91	6992310
2012-03-09	10.88	11.20	10.80	11.06	7578380
2012-03-12	11.00	11.07	10.84	10.91	5596159
2012-03-13	10.86	10.96	10.43	10.54	9525963
2012-03-14	10.36	10.39	9.71	9.90	23879745
2012-03-15	9.93	10.11	9.80	9.91	11702360
2012-03-16	9.90	10.09	9.86	9.97	8392740
2012-03-19	10.07	10.22	9.91	9.93	8094003
2012-03-20	9.81	10.29	9.75	10.19	11318132
2012-03-21	10.22	10.24	10.02	10.06	6931188
2012-03-22	9.92	10.01	9.80	9.94	6837852
2012-03-23	10.00	10.15	9.91	10.03	7229073
2012-03-26	10.25	10.36	10.08	10.21	8734963
2012-03-27	10.22	10.26	9.86	9.90	11255979
2012-03-28	9.84	9.89	9.65	9.73	9831867
2012-03-29	9.71	9.72	9.51	9.67	8195971
2012-03-30	9.76	9.82	9.62	9.79	7104445
2012-04-02	9.88	10.09	9.79	9.97	6385712
2012-04-03	10.05	10.12	9.60	9.67	13137822
2012-04-04	9.44	9.47	9.13	9.24	17232144
2012-04-05	9.34	9.39	9.13	9.19	6840574
2012-04-09	9.21	9.39	9.16	9.26	6070798
2012-04-10	9.27	9.41	9.13	9.35	9666289
2012-04-11	9.36	9.38	9.11	9.19	9001483
2012-04-12	9.15	9.58	9.14	9.52	9018709
2012-04-13	9.48	9.65	9.38	9.51	7264887
2012-04-16	9.49	9.59	9.32	9.38	7223045
2012-04-17	9.43	9.63	9.36	9.44	7661296
2012-04-18	9.34	9.47	9.13	9.23	6824812
2012-04-19	9.28	9.41	9.13	9.15	7334359
2012-04-20	9.18	9.29	8.99	9.07	7726111
2012-04-23	8.91	8.94	8.62	8.92	9067750
2012-04-24	8.92	9.02	8.73	8.85	6907587
2012-04-25	8.90	9.08	8.78	9.01	10737097
2012-04-26	9.07	9.09	8.80	8.93	9973327
2012-04-27	9.05	9.14	8.93	9.04	8933832
2012-04-30	8.96	9.13	8.86	8.95	11697294
2012-05-01	9.02	9.09	8.88	8.96	6631873
2012-05-02	8.91	8.92	8.71	8.86	6069788
2012-05-03	8.75	8.78	8.51	8.54	10091097
2012-05-04	8.50	8.66	8.36	8.39	10358253
2012-05-07	8.35	8.43	8.13	8.28	10817256
2012-05-08	8.13	8.17	7.66	7.78	23142916
2012-05-09	7.43	7.93	7.11	7.69	24678349
2012-05-10	7.80	8.04	7.75	7.89	12560577
2012-05-11	7.83	8.07	7.73	7.90	9513979
2012-05-14	7.76	7.89	7.65	7.70	9847474
2012-05-15	7.72	7.77	7.29	7.31	11656063
2012-05-16	7.36	7.59	7.22	7.32	12029307
2012-05-17	7.40	7.88	7.37	7.73	12986697
2012-05-18	7.90	8.00	7.65	7.68	10593692
2012-05-21	7.73	8.13	7.64	8.05	7966914
2012-05-22	8.00	8.22	7.90	8.00	12284366
2012-05-23	7.88	8.30	7.60	8.25	11979397
2012-05-24	8.33	8.43	8.10	8.43	14499547
2012-05-25	8.38	8.48	8.15	8.28	7425818
2012-05-29	8.38	8.46	8.00	8.12	7706172
2012-05-30	7.99	8.27	7.78	8.16	8583437
2012-05-31	8.10	8.30	7.82	7.97	8449912
2012-06-01	8.13	8.61	8.10	8.53	12146288
2012-06-04	8.59	8.63	8.30	8.59	9691548
2012-06-05	8.60	8.71	8.49	8.70	5979510
2012-06-06	8.96	9.07	8.45	8.62	13803294
2012-06-07	8.61	8.67	7.98	8.09	16237561
2012-06-08	7.95	8.36	7.82	8.28	8555253
2012-06-11	8.29	8.38	8.15	8.22	6772626
2012-06-12	8.34	8.47	8.25	8.34	6753202
2012-06-13	8.38	8.43	8.17	8.23	9195222
2012-06-14	8.29	8.85	8.15	8.70	17222012
2012-06-15	8.74	9.03	8.57	8.86	28561113
2012-06-18	8.78	9.27	8.71	9.17	12370421
2012-06-19	9.26	9.26	9.06	9.18	8777692
2012-06-20	8.95	9.20	8.71	8.90	9606086
2012-06-21	8.66	8.77	8.36	8.37	6772618
2012-06-22	8.44	8.47	8.15	8.27	6369536
2012-06-25	8.21	8.47	8.10	8.41	5380530
2012-06-26	8.35	8.42	8.15	8.27	5109910
2012-06-27	8.33	8.40	8.11	8.25	5312462
2012-06-28	8.14	8.21	7.73	7.91	8745627
2012-06-29	8.23	8.34	8.08	8.15	7183564
2012-07-02	8.14	8.41	8.08	8.39	6255396
2012-07-03	8.48	8.85	8.47	8.82	5927721
2012-07-05	8.79	8.82	8.64	8.69	7240397
2012-07-06	8.55	8.61	8.23	8.27	8017731
2012-07-09	8.29	8.35	8.12	8.28	6689321
2012-07-10	8.33	8.39	7.81	7.88	6044845
2012-07-11	7.86	7.95	7.72	7.87	5976682
2012-07-12	7.58	7.99	7.55	7.87	8678235
2012-07-13	7.92	8.54	7.88	8.41	11968505
2012-07-16	8.41	8.46	8.18	8.33	7345963
2012-07-17	8.34	8.35	7.92	8.00	10750899
2012-07-18	7.91	8.01	7.85	7.87	7066824
2012-07-19	8.00	8.18	7.97	8.02	6789709
2012-07-20	8.00	8.15	7.95	8.03	5431781
2012-07-23	7.83	7.95	7.67	7.88	6884142
2012-07-24	7.94	7.99	7.69	7.74	7525558
2012-07-25	7.97	8.21	7.82	8.08	10804629
2012-07-26	8.20	8.49	8.08	8.42	8584605
2012-07-27	8.52	8.61	8.35	8.46	8132160
2012-07-30	8.50	8.56	8.39	8.53	6447325
2012-07-31	8.50	8.60	8.30	8.31	6571395
2012-08-01	8.31	8.38	7.66	7.94	22820587
2012-08-02	7.93	8.02	7.47	7.47	21445024
2012-08-03	7.70	7.78	7.59	7.72	13389228
2012-08-06	7.83	7.90	7.62	7.75	8782687
2012-08-07	7.87	7.90	7.77	7.84	7566287
2012-08-08	7.83	8.13	7.81	7.83	11470877
2012-08-09	7.67	8.10	7.56	8.06	10877474
2012-08-10	8.01	8.26	8.01	8.24	9182721
2012-08-13	8.26	8.39	8.01	8.05	8326323
2012-08-14	8.02	8.15	7.97	8.02	5870572
2012-08-15	8.06	8.15	8.00	8.13	4862665
2012-08-16	8.17	8.42	8.13	8.37	7318173
2012-08-17	8.41	8.44	8.22	8.31	3705571
2012-08-20	8.31	8.41	8.21	8.40	4114572
2012-08-21	8.58	8.72	8.42	8.50	7883574
2012-08-22	8.49	8.80	8.43	8.77	7764949
2012-08-23	8.90	9.00	8.71	8.84	12208628
2012-08-24	8.85	9.04	8.79	9.03	8543235
2012-08-27	9.07	9.07	8.80	8.84	6958681
2012-08-28	8.87	8.99	8.72	8.79	7568867
2012-08-29	8.84	8.86	8.57	8.63	8347055
2012-08-30	8.70	8.73	8.44	8.51	4985495
2012-08-31	8.62	9.03	8.50	8.90	8811460
2012-09-04	8.94	8.96	8.76	8.87	8646034
2012-09-05	8.81	8.90	8.64	8.84	4061286
2012-09-06	9.00	9.15	8.86	9.13	9048849
2012-09-07	9.37	9.79	9.35	9.66	17887997
2012-09-10	9.67	9.73	9.40	9.44	11794004
2012-09-11	9.62	9.70	9.40	9.46	6395962
2012-09-12	9.53	9.69	9.24	9.56	12355939
2012-09-13	9.50	10.06	9.39	9.90	19693076
2012-09-14	10.00	10.56	9.95	10.27	25865997
2012-09-17	10.40	10.42	10.02	10.19	12730422
2012-09-18	10.28	10.36	10.05	10.22	15560472
2012-09-19	10.29	10.37	10.09	10.37	11026817
2012-09-20	10.30	10.31	10.09	10.28	11052500
2012-09-21	10.46	10.54	10.27	10.33	19512401
2012-09-24	10.16	10.26	9.92	9.94	10394223
2012-09-25	10.09	10.12	9.65	9.71	12528032
2012-09-26	9.57	9.92	9.45	9.78	10152140
2012-09-27	9.93	10.15	9.80	10.14	9657319
2012-09-28	10.09	10.29	9.94	10.21	12576895
2012-10-01	10.39	10.45	10.32	10.37	10430133
2012-10-02	10.58	10.65	10.40	10.53	12395282
2012-10-03	10.53	10.68	10.39	10.43	9588878
2012-10-04	10.58	11.20	10.55	11.08	16854205
2012-10-05	11.02	11.08	10.77	10.84	10590588
2012-10-08	10.72	10.85	10.52	10.72	7354650
2012-10-09	10.70	10.83	10.39	10.42	8543910
2012-10-10	10.28	10.66	10.16	10.45	7982300
2012-10-11	10.58	10.62	10.28	10.34	6813727
2012-10-12	10.34	10.40	10.14	10.18	5905027
2012-10-15	10.10	10.21	9.96	10.21	6819986
2012-10-16	10.29	10.43	10.25	10.34	5207252
2012-10-17	10.39	10.51	10.21	10.43	5041613
2012-10-18	10.32	10.42	10.10	10.12	7078525
2012-10-19	10.05	10.18	9.91	10.10	10723134
2012-10-22	10.15	10.26	10.05	10.22	7832129
2012-10-23	10.04	10.07	9.88	9.88	5574437
2012-10-24	9.97	10.00	9.63	9.66	7585649
2012-10-25	9.90	9.93	9.64	9.75	7431853
2012-10-26	9.77	9.86	9.59	9.64	6358556
2012-10-31	9.90	10.07	9.85	9.99	9625033
2012-11-01	10.01	10.02	9.87	9.90	6045868
2012-11-02	9.81	9.82	9.30	9.37	11794716
2012-11-05	9.42	9.47	9.22	9.22	7330554
2012-11-06	9.35	9.44	9.25	9.36	9591840
2012-11-07	9.42	9.47	8.98	9.39	14166900
2012-11-08	9.82	10.25	9.74	10.14	25590742
2012-11-09	10.21	10.41	10.19	10.32	15884627
2012-11-12	10.29	10.32	10.11	10.22	6996172
2012-11-13	10.07	10.16	9.97	9.99	8633064
2012-11-14	10.01	10.04	9.51	9.55	9601332
2012-11-15	9.60	9.65	9.29	9.32	9977554
2012-11-16	9.28	9.52	9.20	9.51	11316692
2012-11-19	9.74	9.80	9.56	9.62	5560490
2012-11-20	9.57	9.75	9.50	9.66	4958534
2012-11-21	9.59	9.95	9.55	9.92	5829891
2012-11-23	9.95	10.17	9.85	10.12	3206158
2012-11-26	10.06	10.44	9.90	10.40	8214736
2012-11-27	10.30	10.52	10.24	10.25	9859185
2012-11-28	9.88	10.36	9.87	10.34	8691315
2012-11-29	10.37	10.45	10.16	10.27	6102177
2012-11-30	10.16	10.25	10.00	10.08	6127262
2012-12-03	10.06	10.18	9.85	9.86	5219336
2012-12-04	9.74	9.98	9.68	9.89	7537820
2012-12-05	9.81	9.85	9.49	9.51	10162074
2012-12-06	9.52	9.72	9.51	9.63	6420437
2012-12-07	9.74	9.80	9.61	9.72	5309329
2012-12-10	9.81	9.86	9.71	9.76	4964334
2012-12-11	9.85	9.88	9.75	9.84	6240361
2012-12-12	9.92	10.10	9.88	10.07	9886174
2012-12-13	9.86	9.95	9.63	9.73	7612966
2012-12-14	9.73	9.87	9.68	9.77	5043649
2012-12-17	9.74	9.81	9.67	9.75	4686834
2012-12-18	9.75	9.77	9.49	9.55	6441113
2012-12-19	9.45	9.54	9.37	9.45	5450484
2012-12-20	9.33	9.42	9.14	9.40	5191771
2012-12-21	9.36	9.58	9.31	9.38	9621789
2012-12-24	9.41	9.48	9.35	9.46	2056149
2012-12-26	9.50	9.54	9.35	9.47	3417705
2012-12-27	9.41	9.67	9.41	9.54	9445976
2012-12-28	9.53	9.65	9.42	9.42	5078499
2012-12-31	9.42	9.75	9.42	9.72	6051657
2013-01-02	9.96	9.99	9.82	9.86	6433899
2013-01-03	9.83	9.88	9.37	9.42	7610290
2013-01-04	9.27	9.42	9.20	9.40	7565997
2013-01-07	9.34	9.44	9.30	9.33	3611650
2013-01-08	9.36	9.52	9.25	9.49	5698326
2013-01-09	9.43	9.50	9.29	9.33	5090426
2013-01-10	9.45	9.53	9.40	9.48	8081239
2013-01-11	9.47	9.51	9.36	9.44	5911554
2013-01-14	9.47	9.55	9.42	9.44	4588578
2013-01-15	9.49	9.77	9.44	9.69	13365348
2013-01-16	9.62	9.68	9.53	9.62	5965914
2013-01-17	9.58	9.69	9.45	9.49	10091337
2013-01-18	9.47	9.57	9.44	9.53	5559835
2013-01-22	9.55	9.90	9.48	9.87	11214954
2013-01-23	9.81	9.91	9.47	9.49	8523880
2013-01-24	9.41	9.44	8.97	8.98	10709063
2013-01-25	8.89	8.95	8.47	8.53	16770169
2013-01-28	8.52	8.56	8.20	8.30	10852169
2013-01-29	8.42	8.57	8.38	8.46	14648982
2013-01-30	8.59	8.65	8.32	8.36	11166141
2013-01-31	8.35	8.36	8.08	8.23	12730216
2013-02-01	8.33	8.39	8.13	8.31	10237855
2013-02-04	8.22	8.35	8.19	8.24	7233595
2013-02-05	8.30	8.35	8.16	8.22	4468113
2013-02-06	8.23	8.29	8.20	8.24	5364446
2013-02-07	8.19	8.39	8.12	8.27	8042222
2013-02-08	8.32	8.32	8.14	8.15	4952274
2013-02-11	8.08	8.12	7.97	7.98	6870866
2013-02-12	7.98	8.07	7.91	7.99	5883211
2013-02-13	8.00	8.03	7.88	7.89	6641474
2013-02-14	7.98	8.45	7.97	8.33	12770205
2013-02-15	8.20	8.33	7.93	7.99	13196201
2013-02-19	7.97	8.08	7.83	7.95	6853084
2013-02-20	7.82	7.84	7.40	7.46	15768941
2013-02-21	7.49	7.72	7.48	7.59	8105831
2013-02-22	7.59	7.68	7.52	7.68	5906486
2013-02-25	7.74	7.90	7.74	7.85	10739803
2013-02-26	7.87	7.97	7.70	7.93	11072441
2013-02-27	7.90	7.95	7.83	7.89	7188664
2013-02-28	7.85	7.87	7.58	7.62	10850338
2013-03-01	7.68	7.73	7.59	7.67	10828531
2013-03-04	7.55	7.66	7.48	7.53	11834481
2013-03-05	7.61	7.68	7.53	7.54	9112039
2013-03-06	7.52	7.87	7.50	7.86	17806927
2013-03-07	7.87	7.98	7.77	7.80	9027974
2013-03-08	7.80	8.04	7.73	7.92	9983007
2013-03-11	7.95	7.95	7.74	7.76	5681635
2013-03-12	7.87	8.08	7.86	7.98	5653263
2013-03-13	8.00	8.03	7.73	7.74	9114330
2013-03-14	7.71	7.99	7.70	7.94	6558683
2013-03-15	7.95	8.05	7.88	7.91	5090924
2013-03-18	8.06	8.12	7.88	7.98	8125955
2013-03-19	7.94	8.07	7.89	7.98	6789350
2013-03-20	7.96	8.02	7.88	7.91	5742397
2013-03-21	7.99	8.16	7.95	8.11	6961180
2013-03-22	8.05	8.17	7.98	8.13	6546870
2013-03-25	8.07	8.09	7.84	7.91	5967816
2013-03-26	7.91	7.91	7.80	7.87	4818878
2013-03-27	7.86	7.99	7.81	7.97	5225928
2013-03-28	7.93	7.98	7.85	7.93	3762170
2013-04-01	7.93	7.95	7.80	7.86	4250289
2013-04-02	7.80	7.81	7.46	7.50	9100648
2013-04-03	7.45	7.52	6.95	7.05	18323053
2013-04-04	6.99	7.27	6.90	7.15	13726292
2013-04-05	7.28	7.36	6.97	7.07	13339724
2013-04-08	7.05	7.10	6.96	7.02	8392530
2013-04-09	7.06	7.32	7.01	7.26	9944663
2013-04-10	7.20	7.20	6.98	7.03	10754077
2013-04-11	7.02	7.09	6.76	6.80	11880856
2013-04-12	6.68	6.68	6.27	6.32	23336530
2013-04-15	5.83	5.92	5.38	5.44	28034385
2013-04-16	5.69	5.72	5.27	5.41	23327348
2013-04-17	5.42	5.42	4.97	5.00	20584130
2013-04-18	5.12	5.36	5.03	5.28	19252401
2013-04-19	5.43	5.53	5.24	5.33	16998452
2013-04-22	5.37	5.54	5.36	5.50	14863823
2013-04-23	5.45	5.48	5.30	5.40	12304557
2013-04-24	5.53	5.71	5.45	5.66	10821357
2013-04-25	5.77	5.85	5.62	5.66	15335720
2013-04-26	5.68	5.72	5.39	5.49	13760703
2013-04-29	5.49	5.61	5.30	5.44	14172890
2013-04-30	5.36	5.44	5.24	5.44	22011394
2013-05-01	5.32	5.46	5.26	5.37	16639135
2013-05-02	5.42	5.48	5.33	5.35	12264659
2013-05-03	5.36	5.44	5.30	5.35	11681525
2013-05-06	5.38	5.38	5.31	5.32	7255476
2013-05-07	5.26	5.34	5.22	5.28	15643340
2013-05-08	5.44	5.73	5.41	5.60	19230825
2013-05-09	5.56	5.90	5.49	5.59	14215780
2013-05-10	5.43	5.51	5.34	5.48	12830511
2013-05-13	5.43	5.44	5.32	5.33	6274285
2013-05-14	5.30	5.47	5.28	5.34	9226804
2013-05-15	5.27	5.36	5.25	5.28	21000452
2013-05-16	5.20	5.47	5.18	5.42	17236251
2013-05-17	5.31	5.39	5.25	5.26	19116769
2013-05-20	5.28	5.74	5.25	5.67	13821142
2013-05-21	5.44	5.62	5.34	5.48	12901403
2013-05-22	5.57	5.98	5.56	5.68	17502059
2013-05-23	5.86	5.98	5.82	5.85	12660696
2013-05-24	5.81	5.90	5.74	5.80	9360666
2013-05-28	5.83	5.83	5.56	5.65	9755526
2013-05-29	5.69	5.86	5.65	5.86	8481206
2013-05-30	5.99	6.40	5.97	6.37	16883388
2013-05-31	6.28	6.42	6.16	6.41	12971571
2013-06-03	6.49	6.65	6.45	6.59	15664719
2013-06-04	6.48	6.52	6.35	6.44	7308946
2013-06-05	6.49	6.65	6.42	6.51	8758672
2013-06-06	6.50	6.63	6.43	6.58	11221127
2013-06-07	6.42	6.49	6.17	6.27	9867047
2013-06-10	6.22	6.44	6.15	6.32	7109227
2013-06-11	5.88	6.11	5.82	5.94	14928489
2013-06-12	5.81	6.05	5.77	5.88	10293205
2013-06-13	5.77	6.03	5.75	6.01	8954590
2013-06-14	6.04	6.06	5.81	5.82	7170207
2013-06-17	5.84	6.04	5.81	5.87	7118123
2013-06-18	5.82	5.90	5.69	5.77	7374649
2013-06-19	5.77	5.82	5.50	5.51	10933611
2013-06-20	5.10	5.27	4.95	5.05	40222153
2013-06-21	5.04	5.14	4.86	5.03	15780665
2013-06-24	4.95	5.00	4.83	4.87	19647820
2013-06-25	4.86	4.94	4.80	4.82	8186827
2013-06-26	4.67	4.70	4.53	4.56	16963146
2013-06-27	4.66	4.74	4.54	4.64	11896957
2013-06-28	4.57	5.15	4.54	5.10	20938684
2013-07-01	5.21	5.29	5.00	5.10	8969724
2013-07-02	5.06	5.12	4.84	4.90	10668326
2013-07-03	4.95	5.07	4.92	5.06	5772960
2013-07-05	4.87	4.89	4.63	4.75	11483121
2013-07-08	4.80	4.82	4.59	4.60	8293321
2013-07-09	4.73	4.73	4.55	4.59	11246918
2013-07-10	4.61	4.74	4.55	4.62	12364642
2013-07-11	4.91	4.95	4.80	4.95	9663062
2013-07-12	4.92	4.94	4.80	4.85	5128906
2013-07-15	4.84	4.91	4.79	4.79	5998627
2013-07-16	4.83	5.11	4.79	5.10	10429469
2013-07-17	5.17	5.34	4.95	4.96	9006382
2013-07-18	4.99	5.06	4.87	4.91	5509083
2013-07-19	4.97	5.18	4.91	5.14	7470364
2013-07-22	5.39	5.62	5.32	5.57	15527822
2013-07-23	5.53	5.70	5.45	5.67	14105866
2013-07-24	5.61	5.63	5.25	5.36	12048169
2013-07-25	5.32	5.51	5.31	5.37	11761177
2013-07-26	5.31	5.48	5.25	5.47	7129874
2013-07-29	5.42	5.49	5.36	5.36	5937421
2013-07-30	5.36	5.39	5.17	5.26	8789277
2013-07-31	5.29	5.42	5.14	5.23	12399515
2013-08-01	5.29	5.31	5.01	5.12	15976336
2013-08-02	5.17	5.26	5.08	5.10	9918409
2013-08-05	5.12	5.19	5.10	5.10	5871670
2013-08-06	5.12	5.12	4.95	4.96	14296137
2013-08-07	4.93	5.06	4.90	4.93	8240456
2013-08-08	5.00	5.25	4.98	5.23	17867063
2013-08-09	5.20	5.35	5.14	5.24	17913965
2013-08-12	5.44	5.66	5.44	5.57	13093746
2013-08-13	5.57	5.60	5.35	5.39	9947054
2013-08-14	5.43	5.82	5.41	5.78	15192509
2013-08-15	5.74	6.11	5.66	6.06	17067101
2013-08-16	6.14	6.23	5.86	5.92	16704832
2013-08-19	6.01	6.01	5.68	5.71	13093337
2013-08-20	5.73	5.96	5.70	5.91	16062575
2013-08-21	5.85	5.85	5.53	5.55	15135546
2013-08-22	5.66	5.88	5.57	5.67	12357042
2013-08-23	5.67	5.91	5.62	5.84	11044810
2013-08-26	5.89	6.00	5.76	5.90	11626336
2013-08-27	6.06	6.12	5.62	5.64	19747075
2013-08-28	5.67	5.80	5.45	5.50	17673403
2013-08-29	5.49	5.58	5.28	5.51	17932735
2013-08-30	5.39	5.62	5.33	5.50	12316354
2013-09-03	5.62	5.66	5.49	5.57	9998511
2013-09-04	5.49	5.62	5.45	5.60	7881497
2013-09-05	5.52	5.57	5.42	5.44	9552336
2013-09-06	5.57	5.62	5.49	5.54	8405744
2013-09-09	5.55	5.59	5.45	5.50	7008395
2013-09-10	5.40	5.44	5.35	5.35	10487173
2013-09-11	5.38	5.43	5.27	5.43	9683522
2013-09-12	5.21	5.32	5.11	5.11	10796972
2013-09-13	5.06	5.20	5.05	5.18	9023373
2013-09-16	5.22	5.33	5.18	5.19	11287723
2013-09-17	5.21	5.27	5.16	5.26	7394909
2013-09-18	5.21	5.79	5.18	5.71	21741312
2013-09-19	5.75	5.78	5.45	5.55	14926697
2013-09-20	5.46	5.47	5.15	5.19	21250499
2013-09-23	5.14	5.28	5.08	5.11	14586630
2013-09-24	5.06	5.11	4.98	4.98	18478324
2013-09-25	5.03	5.22	5.00	5.10	11358603
2013-09-26	5.08	5.14	4.96	5.02	7351942
2013-09-27	5.10	5.15	4.94	4.99	6115458
2013-09-30	4.93	5.06	4.91	5.05	9422272
2013-10-01	4.95	4.97	4.87	4.93	12869691
2013-10-02	4.97	5.02	4.87	4.87	12166174
2013-10-03	4.88	4.95	4.82	4.84	9599970
2013-10-04	4.84	4.87	4.73	4.81	8412551
2013-10-07	4.84	4.91	4.83	4.91	5461021
2013-10-08	4.91	4.99	4.74	4.78	8799817
2013-10-09	4.76	4.84	4.65	4.77	13176366
2013-10-10	4.73	4.82	4.66	4.71	7388466
2013-10-11	4.63	4.69	4.57	4.65	11870189
2013-10-14	4.71	4.72	4.59	4.63	4837874
2013-10-15	4.59	4.81	4.59	4.80	9561519
2013-10-16	4.78	4.83	4.68	4.70	5619389
2013-10-17	4.87	4.96	4.83	4.88	11352870
2013-10-18	4.88	4.96	4.85	4.86	6219051
2013-10-21	4.89	5.04	4.86	5.04	5781849
2013-10-22	5.11	5.25	5.09	5.20	11754965
2013-10-23	5.18	5.24	4.97	4.97	11720283
2013-10-24	5.04	5.14	5.01	5.14	11929378
2013-10-25	5.11	5.24	5.05	5.18	7201337
2013-10-28	5.21	5.35	5.13	5.28	10415031
2013-10-29	5.29	5.36	5.15	5.15	8915400
2013-10-30	5.26	5.35	5.08	5.33	14333470
2013-10-31	5.19	5.23	5.05	5.07	10520008
2013-11-01	5.00	5.03	4.74	4.82	14307485
2013-11-04	4.85	5.04	4.82	5.01	8994856
2013-11-05	4.98	5.05	4.88	4.92	6805045
2013-11-06	5.01	5.07	4.98	5.05	6159601
2013-11-07	4.95	5.05	4.87	4.89	8524711
2013-11-08	4.84	4.93	4.76	4.93	8765093
2013-11-11	4.88	4.95	4.81	4.94	6569204
2013-11-12	4.88	4.96	4.87	4.90	6068069
2013-11-13	4.93	4.98	4.89	4.98	5848928
2013-11-14	5.10	5.18	5.05	5.16	13381647
2013-11-15	5.18	5.21	5.09	5.10	7372119
2013-11-18	5.09	5.10	4.87	4.92	8849875
2013-11-19	4.89	4.98	4.89	4.95	4929177
2013-11-20	4.88	5.00	4.67	4.75	11683142
2013-11-21	4.70	4.73	4.60	4.67	11920420
2013-11-22	4.71	4.77	4.65	4.68	6263230
2013-11-25	4.62	4.75	4.55	4.71	9784519
2013-11-26	4.68	4.74	4.61	4.64	7127918
2013-11-27	4.69	4.73	4.60	4.65	5401071
2013-11-29	4.73	4.78	4.69	4.71	4116929
2013-12-02	4.62	4.66	4.51	4.52	8512960
2013-12-03	4.53	4.57	4.47	4.51	9260447
2013-12-04	4.55	4.71	4.50	4.62	11128452
2013-12-05	4.53	4.68	4.50	4.56	7292268
2013-12-06	4.64	4.70	4.53	4.54	5821432
2013-12-09	4.56	4.62	4.55	4.58	9171681
2013-12-10	4.71	4.85	4.70	4.84	11119967
2013-12-11	4.82	4.88	4.58	4.60	10635691
2013-12-12	4.49	4.65	4.48	4.60	8809421
2013-12-13	4.64	4.70	4.57	4.59	5967346
2013-12-16	4.61	4.65	4.57	4.63	10532929
2013-12-17	4.58	4.64	4.54	4.60	5794530
2013-12-18	4.56	4.68	4.46	4.50	13391381
2013-12-19	4.43	4.45	4.39	4.41	14151978
2013-12-20	4.42	4.44	4.24	4.28	23666962
2013-12-23	4.29	4.33	4.27	4.30	12904788
2013-12-24	4.30	4.40	4.29	4.38	7308002
2013-12-26	4.43	4.47	4.27	4.36	7087720
2013-12-27	4.40	4.42	4.34	4.40	15357902
2013-12-30	4.37	4.39	4.27	4.28	11205298
2013-12-31	4.24	4.38	4.23	4.38	16217173
2014-01-02	4.45	4.53	4.44	4.48	12388600
2014-01-03	4.52	4.62	4.50	4.51	11087286
2014-01-06	4.56	4.63	4.54	4.60	6907607
2014-01-07	4.55	4.59	4.50	4.59	6179426
2014-01-08	4.51	4.59	4.48	4.55	8686408
2014-01-09	4.52	4.52	4.41	4.44	10317917
2014-01-10	4.49	4.53	4.45	4.50	11447193
2014-01-13	4.53	4.58	4.45	4.58	15423614
2014-01-14	4.52	4.65	4.46	4.46	9320093
2014-01-15	4.43	4.55	4.42	4.50	6779401
2014-01-16	4.56	4.57	4.48	4.54	5698590
2014-01-17	4.59	4.83	4.57	4.74	13445584
2014-01-21	4.72	4.86	4.66	4.80	9283808
2014-01-22	4.81	4.82	4.59	4.63	10202642
2014-01-23	4.70	4.79	4.69	4.73	9384786
2014-01-24	4.79	4.81	4.56	4.65	12109184
2014-01-27	4.59	4.61	4.49	4.49	9328720
2014-01-28	4.53	4.60	4.48	4.58	6617840
2014-01-29	4.66	4.68	4.54	4.67	7466455
2014-01-30	4.55	4.65	4.52	4.60	8358390
2014-01-31	4.61	4.67	4.51	4.58	7798540
2014-02-03	4.65	4.67	4.55	4.56	8959852
2014-02-04	4.54	4.62	4.51	4.61	7037377
2014-02-05	4.67	4.70	4.57	4.57	7676383
2014-02-06	4.59	4.62	4.51	4.58	4637315
2014-02-07	4.63	4.88	4.61	4.82	9715554
2014-02-10	4.90	5.11	4.89	5.09	15952084
2014-02-11	5.12	5.40	5.11	5.37	17445808
2014-02-12	5.42	5.44	5.12	5.15	14629233
2014-02-13	5.01	5.21	4.90	5.15	22656271
2014-02-14	5.31	5.34	5.15	5.22	15839963
2014-02-18	5.29	5.30	5.09	5.17	8703651
2014-02-19	5.10	5.21	4.97	5.01	10771292
2014-02-20	5.03	5.32	5.00	5.28	15539794
2014-02-21	5.31	5.37	5.20	5.24	8498469
2014-02-24	5.31	5.38	5.27	5.27	6887111
2014-02-25	5.26	5.35	5.18	5.19	9085744
2014-02-26	5.15	5.24	5.11	5.15	7963849
2014-02-27	5.17	5.26	5.10	5.25	2319633
2014-02-28	5.23	5.28	5.16	5.22	7349884
2014-03-03	5.36	5.40	5.16	5.19	10644930
2014-03-04	5.14	5.20	5.09	5.15	8084351
2014-03-05	5.15	5.19	5.04	5.06	10770478
2014-03-06	5.05	5.10	4.94	4.99	16683162
2014-03-07	4.90	4.98	4.85	4.89	10065740
2014-03-10	4.90	5.00	4.87	4.92	7171159
2014-03-11	4.97	5.00	4.83	4.87	9817564
2014-03-12	4.95	4.99	4.90	4.95	7862230
2014-03-13	4.96	5.23	4.93	5.23	13112712
2014-03-14	5.28	5.30	5.14	5.17	10301335
2014-03-17	5.17	5.17	4.93	4.94	9125575
2014-03-18	4.86	5.01	4.83	4.96	9877755
2014-03-19	4.88	4.94	4.78	4.80	15079836
2014-03-20	4.75	4.91	4.74	4.80	10623719
2014-03-21	4.86	4.90	4.77	4.80	23127386
2014-03-24	4.72	4.76	4.51	4.56	12791645
2014-03-25	4.58	4.62	4.46	4.49	15368132
2014-03-26	4.52	4.53	4.20	4.25	17305052
2014-03-27	4.22	4.31	4.01	4.06	26643835
2014-03-28	4.18	4.31	4.09	4.21	21065660
2014-03-31	4.25	4.25	4.08	4.14	13252972
2014-04-01	4.22	4.25	4.09	4.16	14097891
2014-04-02	4.25	4.37	4.23	4.27	15115685
2014-04-03	4.24	4.27	4.17	4.21	11372267
2014-04-04	4.35	4.39	4.27	4.30	17773760
2014-04-07	4.30	4.36	4.19	4.26	10921094
2014-04-08	4.33	4.34	4.18	4.23	14837983
2014-04-09	4.22	4.35	4.19	4.30	8697034
2014-04-10	4.30	4.33	4.18	4.22	11037200
2014-04-11	4.20	4.25	4.14	4.18	13045772
2014-04-14	4.23	4.26	4.12	4.14	9147922
2014-04-15	4.08	4.13	4.02	4.10	9688378
2014-04-16	4.12	4.16	4.09	4.12	10397408
2014-04-17	4.12	4.14	4.04	4.07	6329415
2014-04-21	4.07	4.10	3.98	4.10	8477335
2014-04-22	4.08	4.12	4.05	4.10	9234496
2014-04-23	4.11	4.25	4.10	4.16	9016347
2014-04-24	4.11	4.20	4.08	4.09	7561720
2014-04-25	4.12	4.18	4.09	4.18	5547570
2014-04-28	4.17	4.18	4.03	4.04	8077345
2014-04-29	4.06	4.17	4.06	4.12	7027381
2014-04-30	4.09	4.12	4.04	4.06	6026155
2014-05-01	4.03	4.11	3.99	4.06	5261495
2014-05-02	4.08	4.16	4.04	4.12	5029683
2014-05-05	4.17	4.18	4.08	4.13	5975601
2014-05-06	4.13	4.14	4.05	4.08	3744643
2014-05-07	4.08	4.09	3.98	3.99	7896620
2014-05-08	4.03	4.08	3.97	3.99	6093465
2014-05-09	3.99	4.06	3.98	4.05	5360681
2014-05-12	4.10	4.13	4.05	4.08	6189853
2014-05-13	4.09	4.12	4.03	4.05	3789684
2014-05-14	4.09	4.12	4.02	4.02	7191753
2014-05-15	4.00	4.01	3.95	3.97	6704228
2014-05-16	3.97	3.98	3.92	3.93	7177958
2014-05-19	3.99	4.07	3.93	4.01	10037343
2014-05-20	3.98	4.01	3.91	3.98	7060702
2014-05-21	3.97	3.98	3.92	3.96	5471878
2014-05-22	3.96	4.02	3.96	3.98	4009190
2014-05-23	3.98	3.99	3.95	3.96	2680017
2014-05-27	3.92	3.93	3.78	3.82	12261157
2014-05-28	3.81	3.82	3.68	3.73	12773378
2014-05-29	3.72	3.81	3.72	3.73	5410770
2014-05-30	3.73	3.78	3.66	3.78	8239543
2014-06-02	3.74	3.81	3.71	3.77	6566433
2014-06-03	3.79	3.85	3.73	3.81	7115645
2014-06-04	3.80	3.82	3.75	3.79	5434229
2014-06-05	3.82	3.92	3.82	3.88	8742636
2014-06-06	3.90	3.93	3.85	3.89	5255713
2014-06-09	3.88	3.94	3.87	3.87	4866720
2014-06-10	3.91	3.98	3.91	3.98	4817788
2014-06-11	4.02	4.05	3.98	4.03	7642941
2014-06-12	4.06	4.13	4.04	4.13	7310194
2014-06-13	4.14	4.15	4.05	4.13	6027147
2014-06-16	4.15	4.16	4.09	4.12	7485498
2014-06-17	4.07	4.14	4.02	4.10	4835691
2014-06-18	4.10	4.18	4.08	4.18	7535981
2014-06-19	4.24	4.44	4.23	4.42	18438404
2014-06-20	4.45	4.45	4.27	4.35	11996039
2014-06-23	4.35	4.39	4.29	4.34	5397312
2014-06-24	4.37	4.40	4.17	4.17	11882259
2014-06-25	4.20	4.25	4.15	4.15	6859116
2014-06-26	4.14	4.22	4.13	4.16	8430191
2014-06-27	4.19	4.21	4.01	4.03	12695278
2014-06-30	4.01	4.17	3.99	4.14	10331225
2014-07-01	4.15	4.24	4.13	4.20	10215914
2014-07-02	4.16	4.30	4.15	4.29	9014330
2014-07-03	4.23	4.25	4.16	4.25	6582376
2014-07-07	4.18	4.22	4.15	4.15	5325651
2014-07-08	4.19	4.25	4.14	4.22	9836803
2014-07-09	4.25	4.39	4.19	4.35	11935869
2014-07-10	4.47	4.47	4.24	4.27	18117993
2014-07-11	4.27	4.38	4.26	4.36	7655644
2014-07-14	4.23	4.33	4.21	4.26	7347939
2014-07-15	4.28	4.33	4.11	4.12	10743138
2014-07-16	4.15	4.22	4.13	4.18	7370388
2014-07-17	4.18	4.24	4.12	4.22	12017652
2014-07-18	4.19	4.21	4.11	4.19	9014496
2014-07-21	4.20	4.21	4.13	4.16	5083210
2014-07-22	4.16	4.17	4.09	4.12	7550161
2014-07-23	4.12	4.16	4.07	4.09	4970654
2014-07-24	4.06	4.07	4.00	4.01	6804761
2014-07-25	4.02	4.13	4.00	4.12	8097783
2014-07-28	4.11	4.16	4.08	4.14	4657087
2014-07-29	4.17	4.18	4.11	4.12	3633451
2014-07-30	4.10	4.15	4.06	4.06	8037144
2014-07-31	4.05	4.07	3.98	3.99	7911516
2014-08-01	4.06	4.08	3.94	3.98	10675748
2014-08-04	3.96	4.01	3.86	3.89	8783176
2014-08-05	3.91	3.96	3.83	3.92	9990429
2014-08-06	4.00	4.09	3.99	4.04	9345715
2014-08-07	4.04	4.04	3.94	3.97	12892987
2014-08-08	3.97	4.01	3.87	3.88	10407107
2014-08-11	3.90	3.96	3.87	3.93	5643327
2014-08-12	3.96	4.06	3.95	4.02	8643500
2014-08-13	4.05	4.09	4.01	4.07	6496749
2014-08-14	4.07	4.16	4.04	4.07	9259267
2014-08-15	4.02	4.09	3.99	4.02	7012271
2014-08-18	4.02	4.07	4.00	4.06	4330536
2014-08-19	4.04	4.10	4.02	4.03	5649617
2014-08-20	4.05	4.10	4.02	4.06	5023995
2014-08-21	4.00	4.03	3.91	3.95	11726978
2014-08-22	3.95	3.99	3.91	3.95	5072687
2014-08-25	3.92	3.94	3.87	3.87	5313450
2014-08-26	3.94	3.96	3.89	3.96	5808861
2014-08-27	3.96	3.99	3.89	3.94	3886849
2014-08-28	3.98	3.99	3.89	3.90	8168483
2014-08-29	3.91	3.96	3.90	3.94	5271191
2014-09-02	3.89	3.92	3.86	3.86	8365485
2014-09-03	3.88	3.90	3.79	3.82	13006262
2014-09-04	3.83	3.88	3.72	3.73	8764406
2014-09-05	3.74	3.78	3.67	3.73	9641167
2014-09-08	3.71	3.71	3.62	3.65	9198446
2014-09-09	3.65	3.77	3.63	3.75	13904118
2014-09-10	3.75	3.79	3.68	3.69	14004617
2014-09-11	3.67	3.78	3.66	3.73	10116439
2014-09-12	3.70	3.75	3.67	3.70	9430344
2014-09-15	3.72	3.78	3.68	3.74	7858184
2014-09-16	3.73	3.84	3.71	3.77	9905765
2014-09-17	3.78	3.80	3.68	3.69	10128013
2014-09-18	3.69	3.72	3.64	3.64	8649029
2014-09-19	3.62	3.64	3.47	3.54	17014175
2014-09-22	3.50	3.51	3.39	3.43	13102919
2014-09-23	3.49	3.55	3.44	3.49	10882915
2014-09-24	3.47	3.51	3.43	3.45	10182038
2014-09-25	3.41	3.48	3.40	3.45	10467433
2014-09-26	3.43	3.44	3.37	3.39	10590626
2014-09-29	3.40	3.42	3.36	3.37	7112730
2014-09-30	3.36	3.36	3.23	3.30	14786676
2014-10-01	3.32	3.38	3.26	3.26	11841261
2014-10-02	3.29	3.33	3.21	3.32	10056233
2014-10-03	3.21	3.24	3.13	3.20	20389558
2014-10-06	3.21	3.26	3.15	3.23	8510761
2014-10-07	3.24	3.25	3.10	3.12	9869763
2014-10-08	3.16	3.28	2.98	3.23	20213377
2014-10-09	3.25	3.25	2.93	3.04	24811738
2014-10-10	3.03	3.04	2.89	2.91	17665892
2014-10-13	2.96	3.08	2.94	2.97	12152174
2014-10-14	3.00	3.02	2.93	2.95	11147720
2014-10-15	2.98	3.02	2.90	2.93	15393675
2014-10-16	2.90	2.98	2.88	2.94	7770720
2014-10-17	2.95	2.95	2.87	2.93	11655009
2014-10-20	2.93	2.95	2.87	2.95	11607922
2014-10-21	2.99	2.99	2.85	2.90	16565795
2014-10-22	2.87	2.87	2.75	2.78	12766794
2014-10-23	2.71	2.76	2.67	2.72	17814955
2014-10-24	2.73	2.74	2.68	2.71	9751400
2014-10-27	2.69	2.74	2.68	2.69	11253952
2014-10-28	2.73	2.75	2.66	2.74	12932748
2014-10-29	2.70	2.75	2.62	2.66	15854641
2014-10-30	2.64	2.64	2.36	2.49	18791406
2014-10-31	2.33	2.35	2.07	2.15	38818581
2014-11-03	2.17	2.27	2.12	2.22	18282888
2014-11-04	2.24	2.28	2.07	2.07	16496941
2014-11-05	2.03	2.18	2.00	2.00	16830801
2014-11-06	2.11	2.40	2.08	2.21	25844415
2014-11-07	2.48	2.53	2.37	2.50	23774936
2014-11-10	2.46	2.48	2.30	2.34	13160903
2014-11-11	2.38	2.48	2.34	2.42	11148333
2014-11-12	2.43	2.50	2.36	2.46	11586141
2014-11-13	2.48	2.50	2.39	2.50	5932025
2014-11-14	2.46	2.75	2.43	2.71	20206634
2014-11-17	2.70	2.73	2.59	2.71	13271683
2014-11-18	2.77	2.99	2.75	2.96	32397633
2014-11-19	2.94	2.97	2.71	2.74	20119939
2014-11-20	2.80	2.88	2.75	2.83	12201677
2014-11-21	2.90	2.95	2.81	2.86	15031146
2014-11-24	2.85	2.89	2.77	2.80	11354486
2014-11-25	2.81	3.05	2.80	3.03	18797272
2014-11-26	3.04	3.13	3.01	3.05	12130836
2014-11-28	2.93	2.97	2.77	2.80	12573976
2014-12-01	2.86	3.07	2.85	3.04	16474145
2014-12-02	2.93	3.12	2.90	2.95	13736785
2014-12-03	2.99	3.19	2.97	3.09	15644655
2014-12-04	3.07	3.23	3.03	3.13	20695233
2014-12-05	3.06	3.17	3.00	3.10	10789745
2014-12-08	3.15	3.17	2.98	3.05	19993298
2014-12-09	3.18	3.34	3.18	3.22	16465508
2014-12-10	3.22	3.28	3.09	3.10	12996814
2014-12-11	3.04	3.18	3.02	3.06	9278324
2014-12-12	3.05	3.07	2.95	2.96	13089484
2014-12-15	2.91	2.97	2.70	2.70	15644574
2014-12-16	2.75	2.79	2.54	2.60	18541257
2014-12-17	2.57	2.70	2.52	2.67	16767785
2014-12-18	2.74	2.91	2.72	2.89	18777726
2014-12-19	2.88	2.97	2.81	2.89	48333251
2014-12-22	2.83	2.84	2.60	2.66	15098932
2014-12-23	2.62	2.72	2.58	2.59	8910341
2014-12-24	2.61	2.72	2.55	2.70	8145445
2014-12-26	2.77	2.84	2.73	2.79	7432642
2014-12-29	2.73	2.73	2.65	2.69	10965373
2014-12-30	2.75	2.91	2.73	2.80	16319236
2014-12-31	2.81	2.84	2.72	2.82	14826218
2015-01-02	2.76	2.92	2.73	2.90	13065267
2015-01-05	2.94	3.00	2.85	2.95	14252272
2015-01-06	2.99	3.38	2.97	3.33	19435927
2015-01-07	3.26	3.37	3.20	3.24	14340585
2015-01-08	3.35	3.41	3.21	3.22	11830864
2015-01-09	3.28	3.45	3.26	3.42	10478416
2015-01-12	3.45	3.55	3.43	3.44	18129676
2015-01-13	3.52	3.52	3.17	3.20	17211658
2015-01-14	3.32	3.35	3.10	3.20	13919238
2015-01-15	3.38	3.51	3.32	3.50	16790382
2015-01-16	3.49	3.64	3.49	3.57	22755025
2015-01-20	3.65	3.66	3.55	3.62	12752345
2015-01-21	3.67	3.71	3.49	3.54	14867540
2015-01-22	3.57	3.62	3.49	3.57	12329597
2015-01-23	3.51	3.53	3.33	3.37	12343995
2015-01-26	3.21	3.42	3.17	3.39	11435814
2015-01-27	3.43	3.48	3.37	3.46	16881208
2015-01-28	3.42	3.48	3.28	3.31	12914672
2015-01-29	3.22	3.34	3.20	3.30	10639178
2015-01-30	3.28	3.45	3.23	3.39	9692334
2015-02-02	3.37	3.45	3.32	3.40	8231457
2015-02-03	3.32	3.37	3.23	3.30	8806500
2015-02-04	3.33	3.38	3.30	3.34	9341707
2015-02-05	3.34	3.47	3.32	3.43	7018359
2015-02-06	3.33	3.39	3.22	3.24	10932581
2015-02-09	3.27	3.35	3.25	3.34	8791922
2015-02-10	3.28	3.35	3.21	3.24	11853074
2015-02-11	3.14	3.17	2.96	2.99	15554146
2015-02-12	3.05	3.06	2.90	2.98	11732465
2015-02-13	3.04	3.07	2.80	2.81	16831906
2015-02-17	2.75	2.79	2.69	2.72	8451055
2015-02-18	2.71	2.78	2.64	2.77	8780387
2015-02-19	2.80	2.82	2.73	2.76	8048184
2015-02-20	2.77	2.79	2.69	2.71	7192511
2015-02-23	2.70	2.73	2.64	2.72	7240012
2015-02-24	2.69	2.75	2.67	2.71	6161241
2015-02-25	2.77	2.81	2.73	2.75	6394339
2015-02-26	2.80	2.83	2.76	2.77	6920354
2015-02-27	2.80	2.85	2.76	2.84	6001086
2015-03-02	2.85	2.87	2.76	2.78	9975966
2015-03-03	2.80	2.90	2.71	2.74	7188448
2015-03-04	2.74	2.78	2.69	2.70	5539318
2015-03-05	2.73	3.05	2.62	2.75	16339832
2015-03-06	2.63	2.65	2.50	2.51	17090311
2015-03-09	2.54	2.55	2.33	2.42	13116364
2015-03-10	2.38	2.44	2.30	2.32	8779987
2015-03-11	2.32	2.38	2.22	2.37	13287791
2015-03-12	2.40	2.42	2.30	2.36	10079807
2015-03-13	2.37	2.38	2.23	2.34	10208425
2015-03-16	2.34	2.36	2.24	2.34	10734321
2015-03-17	2.28	2.33	2.22	2.24	11392059
2015-03-18	2.24	2.37	2.20	2.36	14046007
2015-03-19	2.32	2.36	2.22	2.36	10887110
2015-03-20	2.41	2.48	2.37	2.42	23389124
2015-03-23	2.46	2.49	2.40	2.48	9913907
2015-03-24	2.52	2.56	2.42	2.53	9684173
2015-03-25	2.55	2.56	2.42	2.46	9806652
2015-03-26	2.50	2.51	2.32	2.36	10069819
2015-03-27	2.34	2.42	2.27	2.36	10940897
2015-03-30	2.30	2.34	2.26	2.29	9971969
2015-03-31	2.30	2.32	2.22	2.24	11371962
2015-04-01	2.27	2.39	2.27	2.36	12014232
2015-04-02	2.35	2.38	2.27	2.32	12548682
2015-04-06	2.38	2.45	2.33	2.44	14755542
2015-04-07	2.40	2.43	2.34	2.38	9294595
2015-04-08	2.41	2.41	2.30	2.33	11060648
2015-04-09	2.29	2.32	2.26	2.29	8252077
2015-04-10	2.32	2.34	2.27	2.31	6026991
2015-04-13	2.30	2.33	2.19	2.19	13854125
2015-04-14	2.21	2.32	2.21	2.27	9777906
2015-04-15	2.28	2.31	2.24	2.30	13460388
2015-04-16	2.32	2.34	2.24	2.28	10767495
2015-04-17	2.32	2.32	2.26	2.28	5736973
2015-04-20	2.27	2.31	2.25	2.29	7126529
2015-04-21	2.29	2.35	2.29	2.34	12777806
2015-04-22	2.33	2.35	2.26	2.30	9029936
2015-04-23	2.31	2.34	2.28	2.31	7945063
2015-04-24	2.30	2.32	2.25	2.30	10239014
2015-04-27	2.30	2.36	2.30	2.30	11330486
2015-04-28	2.32	2.39	2.30	2.37	13164411
2015-04-29	2.38	2.47	2.37	2.45	13413283
2015-04-30	2.36	2.44	2.35	2.43	13735607
2015-05-01	2.39	2.46	2.37	2.44	10660927
2015-05-04	2.47	2.50	2.46	2.49	5312444
2015-05-05	2.52	2.54	2.46	2.49	7806644
2015-05-06	2.50	2.55	2.37	2.40	7360448
2015-05-07	2.36	2.44	2.36	2.43	8952757
2015-05-08	2.43	2.48	2.40	2.46	2821508
2015-05-11	2.48	2.52	2.47	2.51	5813914
2015-05-12	2.54	2.55	2.51	2.53	6500354
2015-05-13	2.56	2.62	2.53	2.55	11091852
2015-05-14	2.57	2.60	2.50	2.54	8354253
2015-05-15	2.51	2.59	2.51	2.54	7173115
2015-05-18	2.58	2.59	2.53	2.57	6425953
2015-05-19	2.51	2.53	2.44	2.46	9955559
2015-05-20	2.50	2.50	2.44	2.44	6445257
2015-05-21	2.42	2.46	2.38	2.44	6179446
2015-05-22	2.39	2.42	2.37	2.41	4908084
2015-05-26	2.34	2.35	2.28	2.30	8713652
2015-05-27	2.31	2.32	2.27	2.29	4565187
2015-05-28	2.27	2.31	2.24	2.30	7195442
2015-05-29	2.34	2.39	2.33	2.35	5090147
2015-06-01	2.38	2.44	2.36	2.36	8320747
2015-06-02	2.40	2.42	2.38	2.38	4697390
2015-06-03	2.39	2.45	2.33	2.43	6095223
2015-06-04	2.38	2.49	2.37	2.44	10947445
2015-06-05	2.39	2.49	2.38	2.46	8266286
2015-06-08	2.47	2.54	2.43	2.53	5841852
2015-06-09	2.54	2.59	2.47	2.50	6833997
2015-06-10	2.55	2.59	2.51	2.58	8640760
2015-06-11	2.54	2.56	2.45	2.48	7769066
2015-06-12	2.45	2.46	2.34	2.36	12727476
2015-06-15	2.35	2.41	2.31	2.36	7272099
2015-06-16	2.33	2.34	2.29	2.31	6093782
2015-06-17	2.31	2.43	2.28	2.43	7729206
2015-06-18	2.48	2.48	2.37	2.39	9232845
2015-06-19	2.34	2.38	2.25	2.27	24307380
2015-06-22	2.25	2.30	2.24	2.25	7964703
2015-06-23	2.24	2.29	2.23	2.28	5843255
2015-06-24	2.26	2.34	2.26	2.32	5579137
2015-06-25	2.31	2.35	2.29	2.30	5398601
2015-06-26	2.30	2.34	2.28	2.32	4417740
2015-06-29	2.33	2.35	2.24	2.30	6849196
2015-06-30	2.26	2.34	2.20	2.32	12828390
2015-07-01	2.30	2.32	2.17	2.22	13569933
2015-07-02	2.26	2.28	2.21	2.27	6776850
2015-07-06	2.25	2.36	2.23	2.29	7214740
2015-07-07	2.24	2.29	2.19	2.24	9104472
2015-07-08	2.24	2.28	2.21	2.23	5327094
2015-07-09	2.26	2.26	2.16	2.19	7696997
2015-07-10	2.19	2.19	2.08	2.11	11943292
2015-07-13	2.06	2.10	2.03	2.05	14507020
2015-07-14	2.05	2.10	2.04	2.06	6197433
2015-07-15	2.03	2.06	1.99	2.01	7543431
2015-07-16	2.00	2.10	1.97	2.02	8485552
2015-07-17	1.97	1.98	1.90	1.90	10183554
2015-07-20	1.83	1.84	1.66	1.66	18857543
2015-07-21	1.72	1.75	1.66	1.71	15972811
2015-07-22	1.66	1.75	1.63	1.72	13174943
2015-07-23	1.74	1.76	1.65	1.66	9917056
2015-07-24	1.63	1.74	1.60	1.69	16021941
2015-07-27	1.70	1.86	1.67	1.68	12610691
2015-07-28	1.70	1.75	1.68	1.68	7323181
2015-07-29	1.70	1.84	1.69	1.79	9385263
2015-07-30	1.86	1.87	1.69	1.72	11055778
2015-07-31	1.79	1.85	1.75	1.82	11498632
2015-08-03	1.83	1.85	1.70	1.71	6952955
2015-08-04	1.73	1.76	1.66	1.69	9518039
2015-08-05	1.70	1.75	1.66	1.69	8212516
2015-08-06	1.71	1.86	1.67	1.82	12928097
2015-08-07	1.82	1.92	1.81	1.86	7930842
2015-08-10	1.86	2.07	1.85	2.06	13563480
2015-08-11	2.09	2.13	2.01	2.07	13849877
2015-08-12	2.14	2.16	2.09	2.15	17660077
2015-08-13	2.07	2.12	1.98	2.02	8448937
2015-08-14	2.07	2.09	1.91	1.98	8521048
2015-08-17	2.02	2.07	1.97	2.06	9289835
2015-08-18	2.00	2.09	1.99	2.00	6623348
2015-08-19	2.03	2.13	2.02	2.08	13593114
2015-08-20	2.14	2.17	2.11	2.14	12908810
2015-08-21	2.17	2.19	2.04	2.07	11925243
2015-08-24	1.96	2.05	1.81	1.81	14302564
2015-08-25	1.87	1.87	1.68	1.74	14180268
2015-08-26	1.70	1.72	1.62	1.62	9160638
2015-08-27	1.64	1.76	1.62	1.72	13441579
2015-08-28	1.70	1.84	1.70	1.84	9762402
2015-08-31	1.76	1.80	1.71	1.79	9881880
2015-09-01	1.81	1.84	1.69	1.69	8683550
2015-09-02	1.69	1.74	1.63	1.70	8181138
2015-09-03	1.67	1.76	1.65	1.66	18099361
2015-09-04	1.66	1.67	1.58	1.66	12188706
2015-09-08	1.67	1.69	1.57	1.57	12100589
2015-09-09	1.55	1.59	1.51	1.55	10862134
2015-09-10	1.57	1.57	1.52	1.54	9053739
2015-09-11	1.53	1.53	1.35	1.52	24154607
2015-09-14	1.52	1.57	1.47	1.48	7999544
2015-09-15	1.48	1.52	1.43	1.46	8408590
2015-09-16	1.52	1.61	1.51	1.61	8709285
2015-09-17	1.61	1.71	1.56	1.69	13068924
2015-09-18	1.84	1.87	1.75	1.85	23505377
2015-09-21	1.83	1.86	1.73	1.73	10536232
2015-09-22	1.68	1.69	1.61	1.63	7777642
2015-09-23	1.68	1.69	1.58	1.60	6238433
2015-09-24	1.68	1.71	1.64	1.71	10722324
2015-09-25	1.67	1.73	1.65	1.68	7926477
2015-09-28	1.62	1.64	1.59	1.60	7799794
2015-09-29	1.61	1.72	1.61	1.67	11104818
2015-09-30	1.65	1.74	1.62	1.72	9474505
2015-10-01	1.75	1.78	1.68	1.68	7079415
2015-10-02	1.75	1.84	1.72	1.83	7699581
2015-10-05	1.82	2.03	1.82	2.03	11164022
2015-10-06	2.07	2.18	2.05	2.15	14515428
2015-10-07	2.13	2.19	2.11	2.16	14348549
2015-10-08	2.07	2.27	2.07	2.13	11739422
2015-10-09	2.24	2.28	2.20	2.24	16652075
2015-10-12	2.28	2.31	1.97	2.04	17253512
2015-10-13	2.08	2.15	2.07	2.09	7513860
2015-10-14	2.15	2.29	2.15	2.27	14739005
2015-10-15	2.24	2.29	2.18	2.26	15017817
2015-10-16	2.27	2.31	2.15	2.15	13286253
2015-10-19	2.12	2.19	2.04	2.07	12856988
2015-10-20	2.11	2.22	2.11	2.20	9381071
2015-10-21	2.16	2.18	2.10	2.10	7426916
2015-10-22	2.11	2.28	2.11	2.25	13034690
2015-10-23	2.27	2.35	2.18	2.33	10948748
2015-10-26	2.31	2.37	2.26	2.27	9990133
2015-10-27	2.25	2.32	2.21	2.28	4943866
2015-10-28	2.31	2.40	2.16	2.17	20924349
2015-10-29	2.16	2.20	2.03	2.10	10764608
2015-10-30	2.08	2.15	2.01	2.01	9918169
2015-11-02	2.00	2.10	1.97	2.07	7123682
2015-11-03	2.00	2.08	1.97	2.05	8653366
2015-11-04	2.06	2.09	1.97	1.98	8148329
2015-11-05	1.94	1.95	1.82	1.88	12821873
2015-11-06	1.80	1.83	1.74	1.77	10265902
2015-11-09	1.76	1.84	1.73	1.83	9969253
2015-11-10	1.76	1.80	1.74	1.77	8928438
2015-11-11	1.78	1.84	1.74	1.80	8054489
2015-11-12	1.71	1.84	1.71	1.79	8044617
2015-11-13	1.75	1.84	1.75	1.83	7370119
2015-11-16	1.86	1.91	1.83	1.86	6203809
2015-11-17	1.84	1.86	1.75	1.75	6847816
2015-11-18	1.76	1.82	1.72	1.82	6804565
2015-11-19	1.85	1.89	1.82	1.87	7031923
2015-11-20	1.87	1.89	1.75	1.75	7990609
2015-11-23	1.74	1.80	1.72	1.75	5857343
2015-11-24	1.81	1.95	1.79	1.93	12823406
2015-11-25	1.91	2.00	1.89	1.93	6866235
2015-11-27	1.88	1.91	1.87	1.88	3468486
2015-11-30	1.90	1.99	1.89	1.92	7251232
2015-12-01	1.93	2.06	1.92	2.05	8234063
2015-12-02	2.00	2.05	1.93	1.99	8273652
2015-12-03	2.02	2.05	1.94	2.01	9841738
2015-12-04	2.03	2.14	2.03	2.13	9926355
2015-12-07	2.08	2.11	1.96	2.00	8109750
2015-12-08	2.00	2.02	1.89	1.93	7526732
2015-12-09	1.97	2.00	1.91	1.96	6454662
2015-12-10	1.95	2.02	1.92	1.95	7539525
2015-12-11	1.93	2.07	1.91	2.02	11727780
2015-12-14	1.99	2.00	1.85	1.87	10605192
2015-12-15	1.92	1.92	1.81	1.89	8800122
2015-12-16	1.93	1.95	1.83	1.94	11101315
2015-12-17	1.86	1.86	1.75	1.78	8303804
2015-12-18	1.84	1.94	1.79	1.88	16262499
2015-12-21	1.90	1.95	1.87	1.90	8518114
2015-12-22	1.87	1.92	1.86	1.90	6370035
2015-12-23	1.89	1.94	1.88	1.89	5708589
2015-12-24	1.90	1.97	1.90	1.95	4001783
2015-12-28	1.92	1.94	1.82	1.83	4893011
2015-12-29	1.88	1.92	1.83	1.87	5738045
2015-12-30	1.83	1.87	1.81	1.83	5547973
2015-12-31	1.82	1.84	1.78	1.82	5319503
2016-01-04	1.85	1.91	1.83	1.89	7064157
2016-01-05	1.90	1.91	1.84	1.85	6006970
2016-01-06	1.88	1.94	1.85	1.87	11064243
2016-01-07	1.91	2.02	1.87	2.00	16252124
2016-01-08	1.92	1.94	1.83	1.87	14649208
2016-01-11	1.88	1.90	1.68	1.72	12892888
2016-01-12	1.70	1.71	1.62	1.66	10220807
2016-01-13	1.66	1.73	1.62	1.68	10842878
2016-01-14	1.62	1.65	1.55	1.60	8526878
2016-01-15	1.65	1.65	1.48	1.48	11368787
2016-01-19	1.53	1.54	1.31	1.38	17770702
2016-01-20	1.42	1.51	1.41	1.49	11952384
2016-01-21	1.43	1.53	1.39	1.52	9999494
2016-01-22	1.49	1.58	1.46	1.56	15924367
2016-01-25	1.58	1.63	1.51	1.54	12268836
2016-01-26	1.57	1.65	1.56	1.64	13427546
2016-01-27	1.64	1.69	1.59	1.67	8847824
2016-01-28	1.64	1.67	1.59	1.59	6398720
2016-01-29	1.59	1.68	1.58	1.64	6462290
2016-02-01	1.67	1.73	1.66	1.73	8546922
2016-02-02	1.69	1.74	1.62	1.65	5787713
2016-02-03	1.68	1.82	1.67	1.82	14268075
2016-02-04	1.87	2.14	1.87	2.03	20882364
2016-02-05	1.96	2.35	1.92	2.30	19848964
2016-02-08	2.54	2.59	2.43	2.44	28140426
2016-02-09	2.49	2.59	2.37	2.43	31122468
2016-02-10	2.38	2.58	2.30	2.57	17205668
2016-02-11	2.93	3.08	2.78	2.90	37840364
2016-02-12	2.80	3.02	2.77	3.00	22119663
2016-02-16	2.76	3.02	2.71	2.72	26856595
2016-02-17	2.77	2.84	2.66	2.81	16405016
2016-02-18	2.74	3.15	2.72	3.02	23057453
2016-02-19	2.97	3.11	2.92	2.97	14240939
2016-02-22	2.87	3.02	2.85	3.00	15206083
2016-02-23	3.06	3.12	3.01	3.07	10958274
2016-02-24	3.20	3.36	3.08	3.18	18908322
2016-02-25	2.91	3.00	2.89	2.98	29674890
2016-02-26	2.87	2.99	2.84	2.90	22678624
2016-02-29	2.94	3.00	2.91	2.94	15798966
2016-03-01	2.98	2.99	2.82	2.88	19958467
2016-03-02	2.87	2.94	2.84	2.90	13756869
2016-03-03	2.90	3.17	2.90	3.07	29300308
2016-03-04	3.07	3.20	2.95	2.99	34046893
2016-03-07	3.08	3.13	2.97	3.02	21601631
2016-03-08	3.05	3.11	2.78	2.86	18513495
2016-03-09	2.80	2.94	2.68	2.86	23083048
2016-03-10	2.89	3.06	2.87	3.02	15167856
2016-03-11	3.01	3.11	2.93	2.95	11354648
2016-03-14	2.97	3.06	2.87	2.89	10901494
2016-03-15	2.86	2.98	2.79	2.95	11076395
2016-03-16	2.89	3.16	2.82	3.15	16397562
2016-03-17	3.23	3.29	3.10	3.12	17990669
2016-03-18	3.14	3.23	3.10	3.14	21391683
2016-03-21	3.08	3.22	3.07	3.16	10070606
2016-03-22	3.20	3.26	3.14	3.17	14028684
2016-03-23	3.06	3.08	2.89	2.94	17317596
2016-03-24	2.96	3.10	2.92	3.02	13110629
2016-03-28	3.02	3.06	2.93	3.02	5975088
2016-03-29	3.02	3.38	3.02	3.36	19259959
2016-03-30	3.37	3.45	3.25	3.44	24597190
2016-03-31	3.51	3.58	3.40	3.40	18174636
2016-04-01	3.26	3.49	3.21	3.48	14128503
2016-04-04	3.45	3.47	3.31	3.41	12881758
2016-04-05	3.48	3.55	3.39	3.53	14137058
2016-04-06	3.49	3.58	3.45	3.58	15126161
2016-04-07	3.67	3.85	3.66	3.79	22452132
2016-04-08	3.82	3.96	3.81	3.91	17374841
2016-04-11	4.07	4.25	4.04	4.22	16828578
2016-04-12	4.25	4.47	4.15	4.46	21590322
2016-04-13	4.24	4.49	4.21	4.33	21919047
2016-04-14	4.29	4.36	3.98	4.13	19714093
2016-04-15	4.18	4.30	4.10	4.25	8846245
2016-04-18	4.36	4.38	4.25	4.32	9271432
2016-04-19	4.44	4.61	4.42	4.58	13370307
2016-04-20	4.65	4.78	4.48	4.51	22946767
2016-04-21	4.67	4.76	4.56	4.69	19248224
2016-04-22	4.66	4.76	4.58	4.64	13815202
2016-04-25	4.64	4.70	4.52	4.63	10433777
2016-04-26	4.68	4.74	4.57	4.68	10439868
2016-04-27	4.73	4.76	4.60	4.70	14814210
2016-04-28	4.79	5.18	4.76	5.17	20263014
2016-04-29	5.31	5.70	5.30	5.70	24422515
2016-05-02	5.79	5.82	5.55	5.64	20920670
2016-05-03	5.56	5.70	5.35	5.41	22651616
2016-05-04	5.28	5.46	5.03	5.07	19712290
2016-05-05	5.23	5.41	5.18	5.29	17278777
2016-05-06	5.43	5.77	5.39	5.59	23219806
2016-05-09	5.29	5.40	5.19	5.20	17273625
2016-05-10	5.19	5.58	5.09	5.52	17784563
2016-05-11	5.79	5.80	4.93	5.25	29572691
2016-05-12	5.28	5.33	5.01	5.09	14844865
2016-05-13	5.14	5.32	5.08	5.18	16478183
2016-05-16	5.33	5.41	5.18	5.27	12670769
2016-05-17	5.27	5.47	5.17	5.32	11235652
2016-05-18	5.20	5.38	4.87	4.91	17548003
2016-05-19	4.68	4.98	4.59	4.93	22879448
2016-05-20	4.95	5.01	4.81	4.97	12120315
2016-05-23	4.80	5.02	4.74	4.89	8691663
2016-05-24	4.58	4.75	4.34	4.35	22920719
2016-05-25	4.31	4.47	4.22	4.41	10690132
2016-05-26	4.61	4.67	4.48	4.51	10520708
2016-05-27	4.48	4.56	4.22	4.23	17679159
2016-05-31	4.23	4.46	4.20	4.26	15738973
2016-06-01	4.32	4.41	4.17	4.29	12492578
2016-06-02	4.31	4.40	4.26	4.33	11032680
2016-06-03	4.68	5.02	4.65	4.97	17791293
2016-06-06	5.02	5.07	4.84	5.03	17612084
2016-06-07	4.92	4.98	4.87	4.93	10603941
2016-06-08	5.19	5.26	5.14	5.19	14541172
2016-06-09	5.16	5.33	5.11	5.31	13980393
2016-06-10	5.36	5.49	5.13	5.18	16066709
2016-06-13	5.34	5.36	5.03	5.16	14171348
2016-06-14	5.19	5.28	5.02	5.10	14423460
2016-06-15	5.12	5.35	4.99	5.22	13198256
2016-06-16	5.44	5.44	4.98	5.01	17916665
2016-06-17	5.12	5.17	4.87	4.98	60866936
2016-06-20	4.78	4.93	4.70	4.88	13476073
2016-06-21	4.76	4.83	4.71	4.77	9089757
2016-06-22	4.74	4.95	4.69	4.93	11152700
2016-06-23	4.87	4.96	4.83	4.90	8694821
2016-06-24	5.48	5.49	4.96	5.11	23131712
2016-06-27	5.14	5.25	4.97	5.15	15881414
2016-06-28	5.02	5.11	4.95	4.96	15584188
2016-06-29	5.06	5.15	5.02	5.03	14602377
2016-06-30	5.14	5.15	4.87	4.89	16213932
2016-07-01	5.07	5.40	5.05	5.36	13404968
2016-07-05	5.41	5.73	5.36	5.64	30766082
2016-07-06	5.75	5.81	5.59	5.74	18724945
2016-07-07	5.66	5.69	5.38	5.39	14683714
2016-07-08	5.39	5.59	5.32	5.53	16420942
2016-07-11	5.44	5.65	5.42	5.56	11075555
2016-07-12	5.52	5.64	5.23	5.31	18905066
2016-07-13	5.42	5.46	5.30	5.40	11670864
2016-07-14	5.30	5.48	5.25	5.40	10475755
2016-07-15	5.34	5.47	5.30	5.31	9841906
2016-07-18	5.35	5.45	5.29	5.45	7933300
2016-07-19	5.38	5.47	5.34	5.36	6668741
2016-07-20	5.23	5.23	4.93	4.96	12372062
2016-07-21	5.01	5.20	4.97	5.10	12114739
2016-07-22	5.02	5.11	4.97	5.00	9620492
2016-07-25	4.95	4.95	4.68	4.72	11589594
2016-07-26	4.82	4.88	4.74	4.84	11013076
2016-07-27	4.96	5.02	4.70	5.01	19990434
2016-07-28	5.04	5.09	4.87	5.03	18036764
2016-07-29	5.16	5.25	5.09	5.17	11163218
2016-08-01	5.17	5.22	5.03	5.18	8800278
2016-08-02	5.27	5.53	5.22	5.52	21163364
2016-08-03	5.48	5.49	5.37	5.43	12547604
2016-08-04	5.45	5.56	5.43	5.51	13377419
2016-08-05	5.32	5.39	5.22	5.28	15448245
2016-08-08	5.25	5.48	5.24	5.40	12871223
2016-08-09	5.40	5.48	5.31	5.39	12375074
2016-08-10	5.53	5.56	5.37	5.41	17239036
2016-08-11	5.44	5.51	5.26	5.28	16865938
2016-08-12	5.44	5.47	5.19	5.21	15824933
2016-08-15	5.23	5.27	5.13	5.16	16099213
2016-08-16	5.24	5.24	5.09	5.13	14989574
2016-08-17	5.08	5.11	4.87	5.04	17627695
2016-08-18	5.08	5.11	4.98	5.05	14975027
2016-08-19	4.95	5.03	4.88	4.93	15584739
2016-08-22	4.82	4.86	4.73	4.79	18080463
2016-08-23	4.85	4.87	4.67	4.72	20270579
2016-08-24	4.64	4.65	4.17	4.23	29077135
2016-08-25	4.22	4.39	4.13	4.34	15337368
2016-08-26	4.41	4.58	4.20	4.30	23773397
2016-08-29	4.24	4.43	4.21	4.37	14071131
2016-08-30	4.32	4.36	4.03	4.08	21093285
2016-08-31	4.00	4.08	3.96	3.99	24694217
2016-09-01	3.98	4.19	3.93	4.18	23418440
2016-09-02	4.36	4.43	4.28	4.41	17629521
2016-09-06	4.53	4.62	4.45	4.58	23390924
2016-09-07	4.60	4.62	4.39	4.53	22927067
2016-09-08	4.50	4.58	4.40	4.42	17261568
2016-09-09	4.32	4.35	4.10	4.15	26808118
2016-09-12	4.06	4.32	4.02	4.26	18017701
2016-09-13	4.18	4.20	3.95	4.02	21471304
2016-09-14	4.08	4.15	3.99	4.05	16747240
2016-09-15	4.06	4.23	3.97	4.13	19402270
2016-09-16	4.08	4.19	3.99	4.09	20382276
2016-09-19	4.15	4.18	4.08	4.11	11536991
2016-09-20	4.13	4.19	4.08	4.17	10237317
2016-09-21	4.30	4.53	4.22	4.49	19348435
2016-09-22	4.58	4.61	4.36	4.43	16899349
2016-09-23	4.39	4.45	4.25	4.30	13643667
2016-09-26	4.31	4.40	4.25	4.26	12753840
2016-09-27	4.22	4.27	4.14	4.22	13673205
2016-09-28	4.22	4.35	4.12	4.31	13898029
2016-09-29	4.26	4.32	4.17	4.27	10727546
2016-09-30	4.35	4.37	4.19	4.21	14538642
2016-10-03	4.18	4.24	4.06	4.12	12348181
2016-10-04	3.93	3.95	3.56	3.58	30051093
2016-10-05	3.70	3.72	3.51	3.63	18286014
2016-10-06	3.49	3.58	3.42	3.50	18167086
2016-10-07	3.69	3.69	3.45	3.52	17496181
2016-10-10	3.60	3.68	3.56	3.64	14386861
2016-10-11	3.55	3.65	3.51	3.59	14154393
2016-10-12	3.66	3.76	3.55	3.70	18508133
2016-10-13	3.68	3.86	3.63	3.75	16127541
2016-10-14	3.67	3.76	3.59	3.62	14105397
2016-10-17	3.63	3.72	3.58	3.66	13082833
2016-10-18	3.75	3.77	3.68	3.75	12109943
2016-10-19	3.86	3.93	3.77	3.84	17440506
2016-10-20	3.86	3.92	3.75	3.92	11378946
2016-10-21	3.87	3.93	3.83	3.92	14863228
2016-10-24	3.98	3.98	3.66	3.75	22379034
2016-10-25	3.80	3.97	3.74	3.90	20979717
2016-10-26	3.91	3.91	3.68	3.79	14566687
2016-10-27	3.83	3.84	3.67	3.74	13359091
2016-10-28	3.70	3.84	3.66	3.74	13130814
2016-10-31	3.75	3.88	3.70	3.86	9569565
2016-11-01	3.98	4.08	3.94	3.96	12242998
2016-11-02	4.08	4.13	3.83	3.90	18947026
2016-11-03	4.02	4.23	3.90	4.21	15038572
2016-11-04	4.26	4.27	4.09	4.11	14937068
2016-11-07	3.97	4.05	3.94	3.94	10363724
2016-11-08	3.97	4.06	3.85	3.91	16080476
2016-11-09	4.26	4.27	3.87	3.98	17821593
2016-11-10	3.95	3.96	3.55	3.58	19799580
2016-11-11	3.58	3.60	3.24	3.25	19059158
2016-11-14	3.13	3.52	3.10	3.36	21855462
2016-11-15	3.36	3.60	3.35	3.59	14919211
2016-11-16	3.59	3.62	3.50	3.61	12776087
2016-11-17	3.68	3.74	3.45	3.56	20035492
2016-11-18	3.45	3.53	3.33	3.39	15009601
2016-11-21	3.45	3.53	3.39	3.43	12732288
2016-11-22	3.40	3.47	3.32	3.44	12702314
2016-11-23	3.26	3.29	3.11	3.17	21874939
2016-11-25	3.21	3.25	3.15	3.17	5968884
2016-11-28	3.25	3.38	3.19	3.37	16130435
2016-11-29	3.27	3.43	3.26	3.37	10749065
2016-11-30	3.31	3.36	3.23	3.29	13056960
2016-12-01	3.28	3.41	3.21	3.31	15194429
2016-12-02	3.35	3.53	3.34	3.47	10758209
2016-12-05	3.35	3.46	3.24	3.41	14862411
2016-12-06	3.39	3.48	3.35	3.39	9759870
2016-12-07	3.46	3.48	3.35	3.40	11400030
2016-12-08	3.39	3.41	3.32	3.36	10815491
2016-12-09	3.31	3.34	3.20	3.21	13109077
2016-12-12	3.24	3.33	3.20	3.31	12461691
2016-12-13	3.31	3.42	3.30	3.40	13983074
2016-12-14	3.45	3.57	3.20	3.21	22912093
2016-12-15	3.08	3.15	2.98	3.13	22178581
2016-12-16	3.17	3.19	3.03	3.03	44597899
2016-12-19	3.05	3.09	2.98	3.01	27547380
2016-12-20	2.95	3.03	2.89	3.03	12012739
2016-12-21	3.02	3.04	2.96	2.98	5834593
2016-12-22	2.89	2.97	2.88	2.91	9900324
2016-12-23	2.92	2.99	2.90	2.94	13335788
2016-12-27	2.99	3.08	2.96	3.04	6805247
2016-12-28	3.02	3.13	2.98	3.11	11180877
2016-12-29	3.17	3.32	3.14	3.27	18270682
2016-12-30	3.30	3.38	3.10	3.11	17449162
2017-01-03	3.15	3.29	3.13	3.29	12834066
2017-01-04	3.35	3.36	3.26	3.29	11124529
2017-01-05	3.37	3.51	3.34	3.46	15067720
2017-01-06	3.41	3.45	3.28	3.35	12129430
2017-01-09	3.42	3.43	3.33	3.34	10297642
2017-01-10	3.37	3.43	3.33	3.39	8707944
2017-01-11	3.36	3.42	3.25	3.37	15343246
2017-01-12	3.46	3.49	3.27	3.31	14502987
2017-01-13	3.24	3.37	3.23	3.36	8183354
2017-01-17	3.55	3.64	3.50	3.63	15908305
2017-01-18	3.62	3.69	3.50	3.56	14053579
2017-01-19	3.53	3.61	3.47	3.52	11185168
2017-01-20	3.54	3.64	3.48	3.59	9609115
2017-01-23	3.65	3.77	3.61	3.75	14993784
2017-01-24	3.76	3.91	3.75	3.84	17825672
2017-01-25	3.78	3.80	3.64	3.71	11050507
2017-01-26	3.60	3.69	3.56	3.59	11223070
2017-01-27	3.57	3.62	3.53	3.61	10334857
2017-01-30	3.63	3.79	3.61	3.69	15085885
2017-01-31	3.82	3.91	3.78	3.90	16336095
2017-02-01	3.76	3.91	3.74	3.88	17437645
2017-02-02	4.00	4.01	3.90	3.92	10843193
2017-02-03	3.92	3.96	3.88	3.92	8379538
2017-02-06	3.96	4.12	3.92	4.11	9822143
2017-02-07	4.06	4.22	4.03	4.05	15929840
2017-02-08	4.11	4.20	4.10	4.19	13756011
2017-02-09	4.22	4.23	4.04	4.10	12130889
2017-02-10	4.03	4.13	4.00	4.09	11248081
2017-02-13	4.05	4.05	3.95	3.98	11703947
2017-02-14	4.06	4.06	3.91	3.93	10992936
2017-02-15	3.91	3.98	3.87	3.95	9233685
2017-02-16	3.90	3.98	3.85	3.93	12317852
2017-02-17	3.94	3.99	3.86	3.88	13004890
2017-02-21	3.76	3.87	3.76	3.83	10838463
2017-02-22	3.81	3.83	3.63	3.76	14301292
2017-02-23	3.87	3.88	3.71	3.71	10917828
2017-02-24	3.79	3.91	3.74	3.81	11103144
2017-02-27	3.81	3.94	3.56	3.59	14750902
2017-02-28	3.65	3.67	3.49	3.54	12799294
2017-03-01	3.42	3.56	3.38	3.49	14889830
2017-03-02	3.41	3.46	3.31	3.33	15660988
2017-03-03	3.29	3.41	3.27	3.37	15905967
2017-03-06	3.36	3.39	3.23	3.31	9584940
2017-03-07	3.27	3.32	3.20	3.26	9085911
2017-03-08	3.21	3.31	3.20	3.25	7974190
2017-03-09	3.25	3.28	3.17	3.18	7807840
2017-03-10	3.21	3.31	3.19	3.28	10426843
2017-03-13	3.31	3.31	3.20	3.25	10376192
2017-03-14	3.23	3.29	3.16	3.19	12284366
2017-03-15	3.23	3.49	3.15	3.47	19162140
2017-03-16	3.55	3.58	3.39	3.44	11170432
2017-03-17	3.46	3.49	3.35	3.40	13318751
2017-03-20	3.45	3.48	3.37	3.47	8108103
2017-03-21	3.48	3.55	3.44	3.48	11230593
2017-03-22	3.51	3.52	3.42	3.49	7448352
2017-03-23	3.49	3.52	3.37	3.43	12119444
2017-03-24	3.43	3.46	3.38	3.39	7205723
2017-03-27	3.51	3.52	3.44	3.48	8754890
2017-03-28	3.52	3.54	3.36	3.40	13176040
2017-03-29	3.39	3.50	3.36	3.47	8422301
2017-03-30	3.44	3.53	3.44	3.48	7289941
2017-03-31	3.47	3.55	3.44	3.51	9386751
2017-04-03	3.50	3.59	3.48	3.56	12716916
2017-04-04	3.58	3.60	3.51	3.58	7445687
2017-04-05	3.50	3.62	3.48	3.60	12118792
2017-04-06	3.60	3.60	3.53	3.57	5889898
2017-04-07	3.65	3.72	3.51	3.58	18844159
2017-04-10	3.54	3.61	3.50	3.59	6909430
2017-04-11	3.65	3.75	3.60	3.72	11921982
2017-04-12	3.70	3.85	3.69	3.85	14422084
2017-04-13	3.87	3.89	3.78	3.80	10663117
2017-04-17	3.79	3.90	3.77	3.85	8763793
2017-04-18	3.82	3.86	3.77	3.85	9146685
2017-04-19	3.78	3.79	3.64	3.72	18935692
2017-04-20	3.72	3.78	3.69	3.78	9643296
2017-04-21	3.78	3.87	3.74	3.86	16655352
2017-04-24	3.77	3.85	3.74	3.76	12130362
2017-04-25	3.69	3.72	3.49	3.51	18056943
2017-04-26	3.52	3.54	3.36	3.52	21422914
2017-04-27	3.46	3.46	3.35	3.42	15224178
2017-04-28	3.41	3.53	3.39	3.49	12428655
2017-05-01	3.46	3.51	3.37	3.40	10575742
2017-05-02	3.36	3.45	3.35	3.36	14715658
2017-05-03	3.43	3.92	3.42	3.70	35501711
2017-05-04	3.61	3.61	3.53	3.60	15509233
2017-05-05	3.63	3.80	3.61	3.77	10171575
2017-05-08	3.80	3.82	3.73	3.81	7494467
2017-05-09	3.75	3.78	3.67	3.75	12349881
2017-05-10	3.82	3.95	3.81	3.90	14120952
2017-05-11	3.93	4.13	3.92	4.10	17286770
2017-05-12	4.12	4.23	4.12	4.14	13173660
2017-05-15	4.18	4.23	4.09	4.17	12574117
2017-05-16	4.16	4.26	4.13	4.20	9985586
2017-05-17	4.28	4.38	4.25	4.28	14314472
2017-05-18	4.25	4.31	4.17	4.21	19531056
2017-05-19	4.26	4.28	4.21	4.25	11340047
2017-05-22	4.25	4.31	4.21	4.23	6542184
2017-05-23	4.27	4.32	4.16	4.17	13616250
2017-05-24	4.17	4.24	4.05	4.24	13353024
2017-05-25	4.22	4.25	4.15	4.20	7247582
2017-05-26	4.28	4.28	4.18	4.22	7773165
2017-05-30	4.20	4.37	4.20	4.24	11519756
2017-05-31	4.24	4.36	4.17	4.31	12778131
2017-06-01	4.29	4.38	4.26	4.31	10263764
2017-06-02	4.36	4.38	4.30	4.31	9677322
2017-06-05	4.31	4.33	4.19	4.24	11485731
2017-06-06	4.33	4.63	4.31	4.63	22619252
2017-06-07	4.56	4.66	4.50	4.64	19026267
2017-06-08	4.56	4.59	4.35	4.45	18072468
2017-06-09	4.37	4.42	4.30	4.33	13287715
2017-06-12	4.32	4.41	4.27	4.30	11111671
2017-06-13	4.29	4.32	4.21	4.27	12505902
2017-06-14	4.37	4.41	4.10	4.13	15650469
2017-06-15	4.09	4.12	4.03	4.09	9344230
2017-06-16	4.13	4.16	4.07	4.09	14906360
2017-06-19	4.06	4.11	4.02	4.04	8052189
2017-06-20	4.01	4.08	3.92	3.96	10032906
2017-06-21	3.95	4.07	3.93	4.03	10059161
2017-06-22	4.12	4.15	4.07	4.12	8679351
2017-06-23	4.14	4.25	4.11	4.24	9054904
2017-06-26	4.18	4.29	4.16	4.24	7739883
2017-06-27	4.28	4.30	4.11	4.12	7727741
2017-06-28	4.17	4.19	4.06	4.11	8750516
2017-06-29	4.06	4.11	3.99	4.00	13190315
2017-06-30	4.02	4.12	3.99	4.07	8796468
2017-07-03	3.97	4.01	3.95	3.97	3766117
2017-07-05	3.94	3.99	3.87	3.96	14999994
2017-07-06	3.95	3.96	3.88	3.91	7558523
2017-07-07	3.88	3.89	3.73	3.84	12680454
2017-07-10	3.81	4.01	3.76	4.01	9823689
2017-07-11	3.99	4.00	3.91	3.99	6655770
2017-07-12	4.03	4.05	3.89	3.90	12676091
2017-07-13	3.87	3.91	3.78	3.81	11008594
2017-07-14	3.90	3.98	3.89	3.90	10134672
2017-07-17	3.97	4.03	3.94	3.99	5324990
2017-07-18	4.06	4.11	4.02	4.06	8125675
2017-07-19	4.09	4.16	4.04	4.13	6771311
2017-07-20	4.12	4.21	4.11	4.15	8012150
2017-07-21	4.18	4.24	4.15	4.22	10567384
2017-07-24	4.25	4.25	4.08	4.12	6441284
2017-07-25	4.12	4.18	4.07	4.11	11705492
2017-07-26	4.09	4.35	4.08	4.27	13671369
2017-07-27	4.35	4.35	4.10	4.12	15539046
2017-07-28	4.17	4.25	4.14	4.21	10038834
2017-07-31	4.21	4.24	4.11	4.12	11212405
2017-08-01	4.12	4.19	4.06	4.12	9067867
2017-08-02	4.09	4.23	4.07	4.12	15447171
2017-08-03	4.27	4.45	4.19	4.32	16868866
2017-08-04	4.28	4.31	4.10	4.18	16249040
2017-08-07	4.15	4.23	4.11	4.13	8508655
2017-08-08	4.18	4.22	4.09	4.13	12200078
2017-08-09	4.23	4.31	4.16	4.19	15652702
2017-08-10	4.27	4.29	4.22	4.25	8353955
2017-08-11	4.26	4.31	4.16	4.18	16606981
2017-08-14	4.12	4.21	4.10	4.17	9110549
2017-08-15	4.10	4.21	4.09	4.17	6952494
2017-08-16	4.18	4.43	4.18	4.38	14879040
2017-08-17	4.40	4.43	4.33	4.37	7515315
2017-08-18	4.43	4.50	4.22	4.25	14313514
2017-08-21	4.26	4.33	4.26	4.28	7949902
2017-08-22	4.25	4.28	4.17	4.18	8473415
2017-08-23	4.20	4.24	4.16	4.24	6892075
2017-08-24	4.21	4.27	4.20	4.24	5548123
2017-08-25	4.26	4.30	4.19	4.25	6952346
2017-08-28	4.30	4.40	4.25	4.40	11926998
2017-08-29	4.50	4.53	4.34	4.41	24029169
2017-08-30	4.40	4.46	4.35	4.37	13431488
2017-08-31	4.40	4.57	4.37	4.56	13440873
2017-09-01	4.65	4.66	4.46	4.49	12810400
2017-09-05	4.55	4.72	4.54	4.69	11109165
2017-09-06	4.68	4.74	4.57	4.68	12312972
2017-09-07	4.73	4.91	4.73	4.89	14684272
2017-09-08	4.89	4.90	4.77	4.83	11748682
2017-09-11	4.70	4.77	4.61	4.67	10671183
2017-09-12	4.64	4.74	4.60	4.72	7207042
2017-09-13	4.70	4.75	4.65	4.70	10773470
2017-09-14	4.70	4.83	4.63	4.80	8914225
2017-09-15	4.79	4.84	4.73	4.82	11924951
2017-09-18	4.69	4.77	4.48	4.53	14904381
2017-09-19	4.55	4.58	4.50	4.52	5916381
2017-09-20	4.55	4.60	4.32	4.33	13065611
2017-09-21	4.27	4.28	4.18	4.23	15833325
2017-09-22	4.30	4.31	4.19	4.25	5976124
2017-09-25	4.22	4.37	4.20	4.36	8992487
2017-09-26	4.29	4.34	4.26	4.28	10780578
2017-09-27	4.16	4.26	4.11	4.20	8095962
2017-09-28	4.20	4.30	4.19	4.27	5191549
2017-09-29	4.27	4.31	4.24	4.24	4223275
2017-10-02	4.23	4.29	4.18	4.19	8370157
2017-10-03	4.22	4.31	4.20	4.28	6259941
2017-10-04	4.30	4.35	4.28	4.32	4317784
2017-10-05	4.30	4.31	4.23	4.24	4672541
2017-10-06	4.23	4.31	4.19	4.28	8567995
2017-10-09	4.23	4.34	4.23	4.29	109327839
2017-10-10	4.33	4.35	4.28	4.30	9466748
2017-10-11	4.34	4.39	4.29	4.39	7501125
2017-10-12	4.40	4.51	4.36	4.45	7449524
2017-10-13	4.51	4.52	4.42	4.43	4966852
2017-10-16	4.44	4.46	4.27	4.28	6267886
2017-10-17	4.25	4.30	4.21	4.29	6274349
2017-10-18	4.25	4.29	4.24	4.25	3860125
2017-10-19	4.28	4.36	4.28	4.30	4646387
2017-10-20	4.24	4.30	4.14	4.16	9415975
2017-10-23	4.13	4.15	4.06	4.12	7582687
2017-10-24	4.08	4.10	4.02	4.03	7636781
2017-10-25	4.00	4.01	3.92	3.94	11283585
2017-10-26	3.94	3.97	3.85	3.87	9016249
2017-10-27	3.85	3.98	3.82	3.95	11437940
2017-10-30	3.97	4.05	3.93	4.00	5077177
2017-10-31	3.99	3.99	3.92	3.95	7816427
2017-11-01	3.98	4.04	3.91	3.96	9675732
2017-11-02	3.96	4.07	3.94	3.97	8531647
2017-11-03	3.97	4.02	3.93	3.97	7565439
2017-11-06	3.97	4.05	3.95	4.00	7718044
2017-11-07	3.98	4.12	3.97	4.11	11033743
2017-11-08	4.15	4.20	4.11	4.18	16579346
2017-11-09	4.35	4.49	4.31	4.37	24829175
2017-11-10	4.41	4.44	4.24	4.30	12569115
2017-11-13	4.31	4.36	4.25	4.32	5642794
2017-11-14	4.29	4.34	4.26	4.29	7092986
2017-11-15	4.34	4.40	4.30	4.38	9989264
2017-11-16	4.36	4.37	4.26	4.28	5395072
2017-11-17	4.31	4.36	4.28	4.33	8399623
2017-11-20	4.29	4.32	4.23	4.24	4925625
2017-11-21	4.25	4.31	4.23	4.28	6069786
2017-11-22	4.33	4.34	4.26	4.32	8075050
2017-11-24	4.31	4.33	4.22	4.22	3309686
2017-11-27	4.27	4.31	4.22	4.30	8893504
2017-11-28	4.30	4.31	4.26	4.31	8480751
2017-11-29	4.25	4.29	4.16	4.18	7146621
2017-11-30	4.16	4.21	4.09	4.16	13927508
2017-12-01	4.17	4.20	4.07	4.09	11148096
2017-12-04	4.07	4.08	3.98	4.03	6873228
2017-12-05	4.01	4.01	3.93	3.93	5912743
2017-12-06	3.92	3.95	3.88	3.90	5933864
2017-12-07	3.84	3.93	3.83	3.88	10812362
2017-12-08	3.90	3.94	3.86	3.88	6059761
2017-12-11	3.87	3.93	3.80	3.82	8292692
2017-12-12	3.78	3.82	3.78	3.80	7176139
2017-12-13	3.87	4.09	3.84	4.05	12449309
2017-12-14	4.06	4.09	3.99	4.06	7709960
2017-12-15	4.09	4.09	3.99	4.04	16781557
2017-12-18	4.07	4.15	4.04	4.11	9076355
2017-12-19	4.10	4.13	4.06	4.11	8879926
2017-12-20	4.10	4.24	4.09	4.23	6589417
2017-12-21	4.21	4.26	4.19	4.24	4920854
2017-12-22	4.26	4.29	4.23	4.25	7112780
2017-12-26	4.29	4.37	4.25	4.32	5560224
2017-12-27	4.28	4.33	4.26	4.29	8682196
2017-12-28	4.33	4.34	4.26	4.30	4228323
2017-12-29	4.32	4.35	4.28	4.32	3759490
2018-01-02	4.35	4.48	4.35	4.48	8927913
2018-01-03	4.46	4.49	4.37	4.46	12718030
2018-01-04	4.48	4.52	4.44	4.51	8780206
2018-01-05	4.46	4.51	4.41	4.45	6041120
2018-01-08	4.42	4.45	4.32	4.34	8441108
2018-01-09	4.31	4.31	4.14	4.15	12972946
2018-01-10	4.22	4.23	4.11	4.13	9025969
2018-01-11	4.14	4.20	4.06	4.16	11767518
2018-01-12	4.22	4.34	4.18	4.34	13440213
2018-01-16	4.50	4.55	4.37	4.46	21381963
2018-01-17	4.43	4.49	4.34	4.37	27706624
2018-01-18	4.35	4.37	4.23	4.25	7842874
2018-01-19	4.25	4.28	4.19	4.20	5882623
2018-01-22	4.25	4.33	4.20	4.32	8218923
2018-01-23	4.27	4.55	4.24	4.54	12881871
2018-01-24	4.69	4.78	4.52	4.61	20684902
2018-01-25	4.65	4.65	4.42	4.46	13565550
2018-01-26	4.48	4.55	4.46	4.50	6236210
2018-01-29	4.45	4.52	4.31	4.32	9083301
2018-01-30	4.35	4.38	4.24	4.26	8056318
2018-01-31	4.31	4.37	4.23	4.33	7767762
2018-02-01	4.32	4.40	4.28	4.34	6975798
2018-02-02	4.22	4.27	4.08	4.10	10276889
2018-02-05	4.08	4.14	4.02	4.09	10705163
2018-02-06	4.02	4.13	3.95	3.99	12055109
2018-02-07	3.95	4.05	3.88	3.95	12516826
2018-02-08	3.95	4.04	3.91	3.95	9663912
2018-02-09	3.95	3.96	3.77	3.88	13217818
2018-02-12	3.88	4.02	3.87	4.00	9403805
2018-02-13	4.00	4.04	3.90	3.93	6411542
2018-02-14	3.93	4.30	3.91	4.27	21444306
2018-02-15	4.20	4.23	3.84	3.98	23450217
2018-02-16	3.96	3.99	3.90	3.94	10372757
2018-02-20	3.89	3.94	3.78	3.79	13836230
2018-02-21	3.82	3.84	3.70	3.71	14751113
2018-02-22	3.72	3.74	3.62	3.63	8451137
2018-02-23	3.62	3.65	3.58	3.59	7779251
2018-02-26	3.61	3.69	3.59	3.61	8032977
2018-02-27	3.58	3.61	3.48	3.57	8882267
2018-02-28	3.57	3.61	3.55	3.58	9429358
2018-03-01	3.54	3.71	3.50	3.66	10810748
2018-03-02	3.71	3.74	3.61	3.64	8248547
2018-03-05	3.64	3.65	3.57	3.62	6378246
2018-03-06	3.70	3.74	3.66	3.72	10684326
2018-03-07	3.70	3.75	3.60	3.63	8503507
2018-03-08	3.63	3.66	3.56	3.62	6841506
2018-03-09	3.61	3.63	3.54	3.57	8956601
2018-03-12	3.53	3.60	3.51	3.59	9175719
2018-03-13	3.64	3.66	3.57	3.59	7235305
2018-03-14	3.61	3.70	3.60	3.65	8795369
2018-03-15	3.65	3.66	3.59	3.65	7021691
2018-03-16	3.64	3.69	3.58	3.62	17125136
2018-03-19	3.64	3.68	3.60	3.66	8647793
2018-03-20	3.66	3.67	3.57	3.60	6879515
2018-03-21	3.64	3.74	3.62	3.70	15645174
2018-03-22	3.70	3.74	3.61	3.63	10226700
2018-03-23	3.70	3.89	3.69	3.84	13263225
2018-03-26	3.88	4.02	3.87	3.99	16095375
2018-03-27	3.92	3.99	3.89	3.96	10415481
2018-03-28	3.91	3.98	3.85	3.88	8417873
2018-03-29	3.89	3.97	3.87	3.95	11441557
2018-04-02	3.99	4.00	3.93	3.97	9168849
2018-04-03	3.92	4.02	3.87	3.96	10772777
2018-04-04	3.99	4.01	3.92	3.94	9776962
2018-04-05	3.90	3.97	3.89	3.96	10659130
2018-04-06	3.98	4.04	3.93	3.96	12323827
2018-04-09	3.80	3.87	3.58	3.62	21790062
2018-04-10	3.61	3.72	3.57	3.67	11165374
2018-04-11	3.74	3.83	3.73	3.78	17243873
2018-04-12	3.73	3.82	3.69	3.80	7140149
2018-04-13	3.83	3.90	3.80	3.82	7537216
2018-04-16	3.85	3.88	3.81	3.84	12598491
2018-04-17	3.82	3.93	3.81	3.87	8908403
2018-04-18	3.94	4.00	3.89	3.90	11439528
2018-04-19	3.89	3.93	3.83	3.86	6421891
2018-04-20	3.83	3.88	3.78	3.87	5620229
2018-04-23	3.80	3.90	3.79	3.87	7149723
2018-04-24	3.87	3.93	3.86	3.91	5752235
2018-04-25	3.87	3.92	3.85	3.90	6636274
2018-04-26	3.91	3.98	3.90	3.91	7971655
2018-04-27	3.92	3.97	3.92	3.96	3457406
2018-04-30	3.92	3.95	3.87	3.88	7909178
2018-05-01	3.87	3.96	3.83	3.94	8913619
2018-05-02	3.96	4.02	3.93	3.94	8407613
2018-05-03	4.01	4.04	3.97	4.01	7182613
2018-05-04	3.98	4.06	3.95	4.03	8740436
2018-05-07	4.03	4.09	4.00	4.03	7140511
2018-05-08	4.01	4.12	3.93	4.12	10472715
2018-05-09	3.85	3.87	3.53	3.67	25608762
2018-05-10	3.75	3.81	3.72	3.74	10967902
2018-05-11	3.75	3.76	3.71	3.74	6986746
2018-05-14	3.74	3.79	3.70	3.72	6693777
2018-05-15	3.64	3.66	3.60	3.64	11632795
2018-05-16	3.64	3.66	3.56	3.56	7643534
2018-05-17	3.59	3.60	3.50	3.56	8614854
2018-05-18	3.55	3.62	3.52	3.59	7547138
2018-05-21	3.58	3.63	3.56	3.62	5768956
2018-05-22	3.63	3.66	3.56	3.59	6392573
2018-05-23	3.57	3.62	3.56	3.60	4359749
2018-05-24	3.62	3.67	3.60	3.64	4868924
2018-05-25	3.64	3.64	3.57	3.60	5156776
2018-05-29	3.56	3.63	3.54	3.57	6805361
2018-05-30	3.59	3.67	3.56	3.63	4399166
2018-05-31	3.65	3.66	3.60	3.60	3981384
2018-06-01	3.58	3.62	3.55	3.58	6712856
2018-06-04	3.60	3.61	3.55	3.55	2949649
2018-06-05	3.58	3.62	3.53	3.57	4504396
2018-06-06	3.60	3.62	3.55	3.58	8191552
2018-06-07	3.57	3.59	3.53	3.55	6535540
2018-06-08	3.54	3.59	3.53	3.58	4122336
2018-06-11	3.57	3.66	3.57	3.64	6023415
2018-06-12	3.63	3.75	3.63	3.71	6700701
2018-06-13	3.71	3.76	3.66	3.72	6030805
2018-06-14	3.76	3.80	3.73	3.79	5809952
2018-06-15	3.71	3.74	3.65	3.72	18873113
2018-06-18	3.69	3.75	3.68	3.73	3954583
2018-06-19	3.70	3.78	3.69	3.73	4386302
2018-06-20	3.71	3.76	3.69	3.70	3993820
2018-06-21	3.68	3.75	3.68	3.69	4546870
2018-06-22	3.72	3.78	3.71	3.72	5053425
2018-06-25	3.72	3.75	3.67	3.67	4960827
2018-06-26	3.65	3.78	3.63	3.74	6875007
2018-06-27	3.68	3.77	3.66	3.67	6720352
2018-06-28	3.66	3.70	3.64	3.67	4217532
2018-06-29	3.68	3.79	3.68	3.76	6811301
2018-07-02	3.71	3.82	3.70	3.72	4038893
2018-07-03	3.75	3.89	3.75	3.84	7509622
2018-07-05	3.87	3.89	3.83	3.87	8736471
2018-07-06	3.85	3.94	3.85	3.93	6454871
2018-07-09	3.95	3.98	3.88	3.88	5486210
2018-07-10	3.86	3.90	3.83	3.89	2878386
2018-07-11	3.83	3.88	3.74	3.78	5100515
2018-07-12	3.79	3.86	3.77	3.79	4503142
2018-07-13	3.73	3.81	3.70	3.77	3247618
2018-07-16	3.74	3.79	3.73	3.73	3171065
2018-07-17	3.71	3.79	3.69	3.76	5302878
2018-07-18	3.74	3.79	3.70	3.71	4762584
2018-07-19	3.65	3.75	3.63	3.64	8441643
2018-07-20	3.68	3.73	3.66	3.69	5785867
2018-07-23	3.65	3.68	3.61	3.64	4841159
2018-07-24	3.67	3.70	3.65	3.67	6840726
2018-07-25	3.68	3.70	3.60	3.68	6019684
2018-07-26	3.64	3.68	3.59	3.59	7363291
2018-07-27	3.61	3.66	3.58	3.59	5134199
2018-07-30	3.59	3.63	3.57	3.60	4919217
2018-07-31	3.60	3.63	3.58	3.60	6340971
2018-08-01	3.57	3.62	3.56	3.57	3739137
2018-08-02	3.53	3.55	3.40	3.42	8942505
2018-08-03	3.45	3.52	3.42	3.43	5804516
2018-08-06	3.41	3.46	3.41	3.41	3004599
2018-08-07	3.45	3.45	3.32	3.32	6572309
2018-08-08	3.34	3.35	3.27	3.30	6569404
2018-08-09	3.30	3.34	3.21	3.24	7705390
2018-08-10	3.25	3.25	3.14	3.15	9063084
2018-08-13	3.13	3.15	3.06	3.11	10895742
2018-08-14	3.12	3.14	3.06	3.08	5284969
2018-08-15	3.03	3.04	2.78	2.86	16778829
2018-08-16	2.88	2.93	2.79	2.81	10831202
2018-08-17	2.83	2.98	2.83	2.89	14462548
2018-08-20	2.87	2.93	2.82	2.87	12981024
2018-08-21	2.87	2.90	2.82	2.87	7360387
2018-08-22	2.89	2.94	2.87	2.91	6510689
2018-08-23	2.93	2.93	2.85	2.89	7758636
2018-08-24	2.92	3.05	2.91	2.99	8968710
2018-08-27	3.00	3.08	3.00	3.02	6018735
2018-08-28	3.06	3.08	2.96	2.97	6981526
2018-08-29	2.97	3.05	2.97	3.03	5597647
2018-08-30	3.00	3.02	2.97	2.99	5156527
2018-08-31	3.01	3.09	2.99	3.00	10414084
2018-09-04	2.97	2.99	2.81	2.83	9647596
2018-09-05	2.85	2.86	2.78	2.80	5081441
2018-09-06	2.84	2.91	2.79	2.80	6078444
2018-09-07	2.79	2.86	2.75	2.83	6294550
2018-09-10	2.82	2.86	2.72	2.74	7450528
2018-09-11	2.72	2.75	2.67	2.73	7123478
2018-09-12	2.71	2.88	2.70	2.82	10523792
2018-09-13	2.87	2.91	2.78	2.88	11440847
2018-09-14	2.90	2.97	2.86	2.89	14663247
2018-09-17	2.92	3.05	2.90	3.01	13988512
2018-09-18	3.04	3.07	2.98	3.01	7222475
2018-09-19	3.01	3.09	2.99	3.03	9979080
2018-09-20	3.07	3.09	2.94	3.01	8106448
2018-09-21	2.95	3.03	2.90	2.95	23375668
2018-09-24	2.99	3.03	2.93	2.94	9836581
2018-09-25	2.96	3.03	2.95	2.97	7350774
2018-09-26	2.97	2.97	2.78	2.83	17016210
2018-09-27	2.78	2.81	2.72	2.73	18394072
2018-09-28	2.76	2.80	2.69	2.70	15250854
2018-10-01	2.70	2.79	2.67	2.75	13083542
2018-10-02	2.80	2.88	2.79	2.81	15155855
2018-10-03	2.83	2.84	2.74	2.78	8963146
2018-10-04	2.78	2.83	2.73	2.75	13710834
2018-10-05	2.78	2.83	2.76	2.76	13021470
2018-10-08	2.71	2.80	2.69	2.79	8493298
2018-10-09	2.79	2.81	2.71	2.74	11306074
2018-10-10	2.73	2.90	2.69	2.83	17251950
2018-10-11	2.89	3.01	2.87	2.96	20516481
2018-10-12	2.95	2.95	2.81	2.88	12345771
2018-10-15	2.94	3.02	2.84	2.90	14702936
2018-10-16	2.93	2.95	2.85	2.89	11303954
2018-10-17	2.90	2.96	2.85	2.86	12282982
2018-10-18	2.85	2.94	2.83	2.85	11571235
2018-10-19	2.88	2.95	2.86	2.93	18182225
2018-10-22	2.89	2.90	2.78	2.82	16267861
2018-10-23	2.89	2.93	2.80	2.82	17688640
2018-10-24	2.82	2.85	2.73	2.76	14205134
2018-10-25	2.73	2.78	2.58	2.60	18693064
2018-10-26	2.63	2.75	2.61	2.64	17549018
2018-10-29	2.62	2.74	2.57	2.63	12779591
2018-10-30	2.61	2.69	2.59	2.68	16889827
2018-10-31	2.62	2.66	2.58	2.59	12822090
2018-11-01	2.66	2.82	2.66	2.76	22323797
2018-11-02	2.77	2.80	2.72	2.75	11438851
2018-11-05	2.75	2.83	2.69	2.74	14356625
2018-11-06	2.75	2.76	2.68	2.70	9339011
2018-11-07	2.72	2.74	2.64	2.67	17541163
2018-11-08	2.60	2.72	2.51	2.66	24673753
2018-11-09	2.62	2.63	2.54	2.59	14953706
2018-11-12	2.57	2.60	2.52	2.52	12479442
2018-11-13	2.52	2.56	2.42	2.43	17208207
2018-11-14	2.44	2.50	2.38	2.46	24199891
2018-11-15	2.47	2.50	2.40	2.47	11213866
2018-11-16	2.51	2.59	2.50	2.56	14485951
2018-11-19	2.59	2.67	2.56	2.58	11757929
2018-11-20	2.59	2.63	2.49	2.61	11436293
2018-11-21	2.62	2.74	2.62	2.69	17291987
2018-11-23	2.65	2.73	2.62	2.71	6642077
2018-11-26	2.69	2.75	2.63	2.65	10981574
2018-11-27	2.64	2.66	2.50	2.58	10076474
2018-11-28	2.58	2.78	2.55	2.71	13061656
2018-11-29	2.75	2.84	2.72	2.73	12371137
2018-11-30	2.71	2.79	2.66	2.71	14257477
2018-12-03	2.79	2.87	2.74	2.83	10968140
2018-12-04	2.85	2.96	2.76	2.80	28829895
2018-12-06	2.78	2.85	2.76	2.82	23661851
2018-12-07	2.87	2.93	2.83	2.85	23449382
2018-12-10	2.85	2.94	2.80	2.86	15148324
2018-12-11	2.88	2.91	2.81	2.84	9622120
2018-12-12	2.84	2.92	2.83	2.89	9903434
2018-12-13	2.88	2.91	2.85	2.90	7957957
2018-12-14	2.84	2.90	2.77	2.88	15761408
2018-12-17	2.90	3.02	2.87	3.01	30136414
2018-12-18	3.00	3.12	2.97	3.08	31648634
2018-12-19	2.99	3.21	2.85	2.87	38026089
2018-12-20	3.01	3.16	2.93	3.14	38110199
2018-12-21	3.12	3.21	2.99	3.12	137771990
2018-12-24	3.18	3.34	3.13	3.30	14726946
2018-12-26	3.36	3.37	3.07	3.14	16140420
2018-12-27	3.21	3.30	3.17	3.24	22196329
2018-12-28	3.22	3.29	3.15	3.18	14212781
2018-12-31	3.19	3.24	3.12	3.24	9738464
2019-01-02	3.25	3.31	3.20	3.24	10798011
2019-01-03	3.27	3.28	3.19	3.23	13357665
2019-01-04	3.21	3.26	3.15	3.24	10712193
2019-01-07	3.25	3.28	3.17	3.18	9338335
2019-01-08	3.18	3.23	3.11	3.22	18027117
2019-01-09	3.18	3.27	3.16	3.22	10678871
2019-01-10	3.21	3.24	3.12	3.16	10598458
2019-01-11	3.17	3.22	3.14	3.19	10117637
2019-01-14	3.23	3.24	3.13	3.16	9978413
2019-01-15	3.18	3.19	3.08	3.10	13505875
2019-01-16	3.08	3.17	3.08	3.13	8029452
2019-01-17	3.11	3.16	3.09	3.16	9859095
2019-01-18	3.12	3.21	3.08	3.10	14750193
2019-01-22	3.15	3.17	3.08	3.14	12892462
2019-01-23	3.15	3.16	3.08	3.12	8070059
2019-01-24	3.11	3.16	3.10	3.14	5107035
2019-01-25	3.21	3.29	3.15	3.23	12014337
2019-01-28	3.24	3.27	3.21	3.24	8675489
2019-01-29	3.28	3.30	3.21	3.26	14964895
2019-01-30	3.23	3.43	3.23	3.33	19009954
2019-01-31	3.34	3.40	3.31	3.36	13679836
2019-02-01	3.35	3.38	3.29	3.37	9345323
2019-02-04	3.32	3.37	3.31	3.34	7167322
2019-02-05	3.34	3.44	3.32	3.44	8857255
2019-02-06	3.40	3.47	3.35	3.38	16905148
2019-02-07	3.38	3.41	3.29	3.33	10646367
2019-02-08	3.33	3.43	3.33	3.40	8601181
2019-02-11	3.38	3.40	3.32	3.33	6771618
2019-02-12	3.35	3.35	3.18	3.22	14145870
2019-02-13	3.22	3.28	3.16	3.21	9648452
2019-02-14	3.22	3.36	3.19	3.26	24510753
2019-02-15	3.30	3.49	3.23	3.49	15462785
2019-02-19	3.52	3.81	3.50	3.77	25601004
2019-02-20	3.78	3.83	3.72	3.80	21877090
2019-02-21	3.76	3.80	3.61	3.65	22839845
2019-02-22	3.70	3.72	3.62	3.63	12799257
2019-02-25	3.62	3.66	3.51	3.53	14383083
2019-02-26	3.51	3.55	3.42	3.46	18336962
2019-02-27	3.44	3.46	3.34	3.37	16966749
2019-02-28	3.37	3.40	3.32	3.33	9901393
2019-03-01	3.28	3.38	3.20	3.21	13008745
2019-03-04	3.19	3.28	3.12	3.24	23191977
2019-03-05	3.24	3.28	3.19	3.25	9549222
2019-03-06	3.27	3.29	3.17	3.17	8363547
2019-03-07	3.16	3.22	3.13	3.14	11137592
2019-03-08	3.24	3.38	3.21	3.36	13025804
2019-03-11	3.36	3.37	3.27	3.34	10080441
2019-03-12	3.37	3.48	3.36	3.46	10797789
2019-03-13	3.50	3.55	3.43	3.45	10276842
2019-03-14	3.36	3.40	3.33	3.36	6786636
2019-03-15	3.40	3.42	3.29	3.38	20247619
2019-03-18	3.40	3.42	3.30	3.31	8608593
2019-03-19	3.35	3.37	3.29	3.32	7261494
2019-03-20	3.31	3.46	3.24	3.43	11018980
2019-03-21	3.43	3.47	3.36	3.46	9807053
2019-03-22	3.45	3.51	3.43	3.48	9950174
2019-03-25	3.50	3.64	3.50	3.62	11077353
2019-03-26	3.57	3.64	3.55	3.61	7130321
2019-03-27	3.60	3.62	3.54	3.54	10061520
2019-03-28	3.49	3.49	3.37	3.43	8768052
2019-03-29	3.46	3.51	3.42	3.44	9227486
2019-04-01	3.46	3.48	3.30	3.34	9577612
2019-04-02	3.35	3.40	3.33	3.36	7634792
2019-04-03	3.36	3.44	3.33	3.39	11327067
2019-04-04	3.33	3.49	3.30	3.47	7516635
2019-04-05	3.48	3.52	3.43	3.50	8467439
2019-04-08	3.55	3.58	3.51	3.55	8197915
2019-04-09	3.58	3.60	3.54	3.60	5578411
2019-04-10	3.57	3.62	3.52	3.52	5860897
2019-04-11	3.45	3.56	3.44	3.47	8581834
2019-04-12	3.50	3.52	3.45	3.47	7942670
2019-04-15	3.43	3.52	3.41	3.50	6557741
2019-04-16	3.41	3.48	3.40	3.46	6727461
2019-04-17	3.46	3.48	3.33	3.36	9075624
2019-04-18	3.34	3.36	3.21	3.23	10113983
2019-04-22	3.23	3.25	3.15	3.17	7077693
2019-04-23	3.10	3.23	3.10	3.15	8666271
2019-04-24	3.18	3.27	3.15	3.24	9889825
2019-04-25	3.25	3.27	3.15	3.19	10377896
2019-04-26	3.21	3.31	3.21	3.29	9620647
2019-04-29	3.25	3.27	3.19	3.20	6923689
2019-04-30	3.21	3.26	3.18	3.18	13023667
2019-05-01	3.18	3.18	3.04	3.06	14004956
2019-05-02	3.07	3.09	3.00	3.05	8567238
2019-05-03	3.08	3.13	3.05	3.07	7501188
2019-05-06	3.05	3.12	3.04	3.07	5158213
2019-05-07	3.06	3.10	3.02	3.06	12778210
2019-05-08	3.16	3.30	3.06	3.11	19770170
2019-05-09	3.10	3.16	3.08	3.08	8040591
2019-05-10	3.09	3.10	3.04	3.05	7184545
2019-05-13	3.09	3.18	3.06	3.16	9243921
2019-05-14	3.14	3.17	3.07	3.13	5034006
2019-05-15	3.13	3.19	3.13	3.17	6243984
2019-05-16	3.15	3.16	3.09	3.13	9387556
2019-05-17	3.10	3.17	3.06	3.16	7101636
2019-05-20	3.14	3.21	3.12	3.16	5056391
2019-05-21	3.15	3.15	3.10	3.14	5593620
2019-05-22	3.14	3.14	3.09	3.10	3590576
2019-05-23	3.13	3.21	3.12	3.12	5587300
2019-05-24	3.13	3.18	3.11	3.14	5101222
2019-05-28	3.13	3.22	3.11	3.21	8252414
2019-05-29	3.23	3.24	3.17	3.19	5860348
2019-05-30	3.14	3.21	3.10	3.19	6314154
2019-05-31	3.22	3.31	3.22	3.27	7416054
2019-06-03	3.33	3.57	3.32	3.56	14118234
2019-06-04	3.49	3.56	3.48	3.55	13892252
2019-06-05	3.59	3.71	3.48	3.50	11818800
2019-06-06	3.51	3.57	3.48	3.51	7304826
2019-06-07	3.55	3.56	3.46	3.46	8904095
2019-06-10	3.41	3.45	3.36	3.43	8779724
2019-06-11	3.43	3.46	3.38	3.44	7305738
2019-06-12	3.48	3.54	3.46	3.49	7494224
2019-06-13	3.49	3.60	3.48	3.57	7518410
2019-06-14	3.61	3.70	3.49	3.54	11956550
2019-06-17	3.52	3.56	3.41	3.50	11891626
2019-06-18	3.57	3.65	3.51	3.60	13412234
2019-06-19	3.56	3.66	3.52	3.65	15064236
2019-06-20	3.79	3.93	3.76	3.82	18831842
2019-06-21	3.80	3.85	3.69	3.79	36959937
2019-06-24	3.86	3.96	3.83	3.95	18282587
2019-06-25	3.98	4.01	3.81	3.90	21779838
2019-06-26	3.80	3.95	3.77	3.84	13521644
2019-06-27	3.80	3.89	3.75	3.86	9749628
2019-06-28	3.86	3.93	3.82	3.88	9107901
2019-07-01	3.74	3.75	3.64	3.65	13210272
2019-07-02	3.72	3.84	3.70	3.82	15132347
2019-07-03	3.86	3.90	3.80	3.89	9191147
2019-07-05	3.74	3.86	3.71	3.83	11158178
2019-07-08	3.84	3.89	3.79	3.83	8467921
2019-07-09	3.82	3.93	3.80	3.92	9608600
2019-07-10	3.98	4.13	3.91	4.12	14667053
2019-07-11	4.12	4.13	3.97	4.02	11150879
2019-07-12	4.04	4.07	3.99	4.05	7846387
2019-07-15	4.05	4.08	3.99	4.03	6804817
2019-07-16	4.03	4.08	3.99	4.01	6601386
2019-07-17	4.01	4.16	3.99	4.15	10240341
2019-07-18	4.14	4.35	4.08	4.31	15542244
2019-07-19	4.28	4.38	4.19	4.31	12691437
2019-07-22	4.32	4.36	4.23	4.24	11719807
2019-07-23	4.23	4.31	4.13	4.20	12680893
2019-07-24	4.21	4.30	4.18	4.26	11148579
2019-07-25	4.25	4.27	4.15	4.17	11181217
2019-07-26	4.22	4.27	4.16	4.24	6686416
2019-07-29	4.26	4.28	4.15	4.26	19229637
2019-07-30	4.26	4.29	4.21	4.27	10591420
2019-07-31	4.27	4.29	4.00	4.02	21211187
2019-08-01	3.99	4.48	3.94	4.47	39348642
2019-08-02	4.43	4.63	4.39	4.57	21748629
2019-08-05	4.71	4.89	4.70	4.78	19645524
2019-08-06	4.69	4.84	4.65	4.83	20650934
2019-08-07	4.99	5.15	4.97	5.06	28079123
2019-08-08	5.00	5.16	4.91	5.14	22581182
2019-08-09	5.11	5.17	5.03	5.05	13864855
2019-08-12	5.12	5.16	4.95	4.97	18499933
2019-08-13	5.07	5.07	4.73	4.86	22575663
2019-08-14	4.94	5.01	4.84	4.84	17675262
2019-08-15	4.79	4.94	4.69	4.91	18765706
2019-08-16	4.83	4.90	4.74	4.78	12958806
2019-08-19	4.68	4.77	4.58	4.69	15176451
2019-08-20	4.71	4.81	4.65	4.77	9762531
2019-08-21	4.75	4.78	4.67	4.70	12636066
2019-08-22	4.66	4.75	4.64	4.68	9711989
2019-08-23	4.71	5.04	4.68	5.03	18383479
2019-08-26	5.06	5.09	4.96	4.99	9410033
2019-08-27	4.98	5.21	4.97	5.15	14723066
2019-08-28	5.16	5.24	5.06	5.15	13526183
2019-08-29	5.12	5.17	4.90	4.99	17492281
2019-08-30	4.96	5.07	4.91	4.97	10988460
2019-09-03	5.09	5.32	5.06	5.19	20940256
2019-09-04	5.20	5.32	5.15	5.26	10046356
2019-09-05	5.17	5.23	4.96	5.08	24741273
2019-09-06	5.10	5.19	4.95	4.95	18712798
2019-09-09	4.95	4.99	4.74	4.81	15227657
2019-09-10	4.75	4.92	4.70	4.80	17053396
2019-09-11	4.83	4.99	4.78	4.83	16001168
2019-09-12	4.99	5.09	4.73	4.73	18357057
2019-09-13	4.76	4.85	4.67	4.72	21645311
2019-09-16	4.83	4.97	4.76	4.92	25660160
2019-09-17	4.94	5.19	4.93	5.18	18146042
2019-09-18	5.20	5.25	4.90	5.02	22566649
2019-09-19	5.07	5.11	5.00	5.04	13002379
2019-09-20	5.03	5.20	4.99	5.18	19476050
2019-09-23	5.23	5.35	5.22	5.34	15271309
2019-09-24	5.28	5.46	5.26	5.43	12398578
2019-09-25	5.40	5.47	5.12	5.15	17089074
2019-09-26	5.17	5.21	5.07	5.09	14129077
2019-09-27	4.94	4.94	4.77	4.80	16710360
2019-09-30	4.69	4.77	4.55	4.60	18499499
2019-10-01	4.57	4.81	4.51	4.73	17376154
2019-10-02	4.82	4.88	4.74	4.85	14737926
2019-10-03	4.83	5.00	4.79	4.79	18321890
2019-10-04	4.80	4.91	4.78	4.87	8836688
2019-10-07	4.84	4.91	4.80	4.81	7004659
2019-10-08	4.91	4.94	4.83	4.88	15248665
2019-10-09	4.85	4.89	4.79	4.80	11643061
2019-10-10	4.81	4.83	4.61	4.75	17030450
2019-10-11	4.71	4.75	4.58	4.60	13855125
2019-10-14	4.60	4.74	4.59	4.66	5719173
2019-10-15	4.60	4.64	4.50	4.51	11547185
2019-10-16	4.56	4.64	4.52	4.63	7953680
2019-10-17	4.63	4.77	4.59	4.69	7275094
2019-10-18	4.70	4.75	4.59	4.66	7163916
2019-10-21	4.69	4.71	4.52	4.53	8529512
2019-10-22	4.59	4.62	4.46	4.60	9905621
2019-10-23	4.65	4.68	4.59	4.61	9405653
2019-10-24	4.64	4.75	4.62	4.74	10032196
2019-10-25	4.80	4.92	4.75	4.82	12517511
2019-10-28	4.74	4.77	4.63	4.70	10091945
2019-10-29	4.66	4.81	4.64	4.77	8981074
2019-10-30	4.77	4.85	4.67	4.80	12880547
2019-10-31	4.85	4.98	4.80	4.85	16433055
2019-11-01	4.82	4.87	4.74	4.84	10871521
2019-11-04	4.81	4.85	4.76	4.78	10563422
2019-11-05	4.70	4.81	4.61	4.78	18337424
2019-11-06	4.82	4.87	4.73	4.81	17010069
2019-11-07	4.62	4.65	4.07	4.24	30551689
2019-11-08	4.12	4.29	4.10	4.17	13323002
2019-11-11	4.16	4.24	4.13	4.13	11682263
2019-11-12	4.14	4.31	4.09	4.29	19625747
2019-11-13	4.36	4.40	4.26	4.27	15886879
2019-11-14	4.32	4.32	4.20	4.27	16060761
2019-11-15	4.24	4.30	4.20	4.21	8701123
2019-11-18	4.19	4.30	4.19	4.27	9933050
2019-11-19	4.24	4.34	4.23	4.27	10289368
2019-11-20	4.28	4.39	4.27	4.39	9783006
2019-11-21	4.36	4.43	4.28	4.30	14431854
2019-11-22	4.35	4.36	4.24	4.25	7434598
2019-11-25	4.23	4.29	4.19	4.19	9856583
2019-11-26	4.20	4.31	4.20	4.29	12112832
2019-11-27	4.25	4.29	4.20	4.24	8929160
2019-11-29	4.25	4.36	4.21	4.33	6904328
2019-12-02	4.30	4.39	4.27	4.37	7123261
2019-12-03	4.42	4.56	4.42	4.55	19278077
2019-12-04	4.56	4.57	4.37	4.37	9080189
2019-12-05	4.36	4.47	4.36	4.44	7763305
2019-12-06	4.35	4.36	4.27	4.27	10188392
2019-12-09	4.34	4.34	4.23	4.25	7167451
2019-12-10	4.29	4.31	4.23	4.27	6029898
2019-12-11	4.29	4.43	4.27	4.42	9849792
2019-12-12	4.48	4.52	4.34	4.36	10163724
2019-12-13	4.34	4.43	4.33	4.34	12364443
2019-12-16	4.35	4.39	4.26	4.28	11596451
2019-12-17	4.30	4.30	4.21	4.21	12470527
2019-12-18	4.21	4.29	4.17	4.29	11685017
2019-12-19	4.28	4.34	4.22	4.31	19667924
2019-12-20	4.26	4.35	4.25	4.26	15061872
2019-12-23	4.30	4.46	4.29	4.45	8926289
2019-12-24	4.47	4.62	4.45	4.62	8019273
2019-12-26	4.67	4.76	4.65	4.67	9249129
2019-12-27	4.67	4.69	4.61	4.62	8646380
2019-12-30	4.62	4.76	4.61	4.76	10187875
2019-12-31	4.78	4.82	4.72	4.74	11045465
2020-01-02	4.81	4.86	4.74	4.76	11674659
2020-01-03	4.86	4.87	4.68	4.71	11971191
2020-01-06	4.83	4.83	4.59	4.65	14538344
2020-01-07	4.64	4.79	4.59	4.76	12663410
2020-01-08	4.77	4.79	4.50	4.52	15734863
2020-01-09	4.46	4.54	4.44	4.46	7273063
2020-01-10	4.48	4.59	4.48	4.53	7142011
2020-01-13	4.49	4.54	4.35	4.35	7980451
2020-01-14	4.32	4.49	4.30	4.47	11617138
2020-01-15	4.51	4.66	4.51	4.63	11811513
2020-01-16	4.62	4.64	4.55	4.59	10426201
2020-01-17	4.60	4.61	4.48	4.50	7429122
2020-01-21	4.53	4.70	4.46	4.68	11944238
2020-01-22	4.71	4.72	4.62	4.71	7871998
2020-01-23	4.71	4.85	4.67	4.75	10623992
2020-01-24	4.76	4.92	4.74	4.92	11496466
2020-01-27	5.01	5.05	4.84	4.91	17398834
2020-01-28	4.85	4.90	4.70	4.80	12567651
2020-01-29	4.80	5.01	4.79	5.00	14863046
2020-01-30	5.02	5.04	4.90	5.00	17547219
2020-01-31	4.99	5.15	4.98	5.07	18725593
2020-02-03	5.02	5.10	4.97	5.01	12981994
2020-02-04	4.90	4.97	4.86	4.92	15160497
2020-02-05	4.91	5.05	4.87	4.99	11120684
2020-02-06	5.06	5.12	4.98	5.09	11473136
2020-02-07	5.14	5.16	4.90	4.93	14622962
2020-02-10	4.95	5.07	4.87	5.00	15246244
2020-02-11	4.98	5.07	4.92	4.99	12766848
2020-02-12	4.98	5.06	4.94	5.00	9125028
2020-02-13	5.14	5.21	5.06	5.14	18675954
2020-02-14	5.14	5.17	5.03	5.05	18533990
2020-02-18	5.10	5.33	5.04	5.32	17198219
2020-02-19	5.38	5.57	5.28	5.57	23751668
2020-02-20	5.53	5.74	5.53	5.59	20102450
2020-02-21	5.71	5.98	5.68	5.96	23682801
2020-02-24	6.27	6.27	5.83	5.94	37567624
2020-02-25	5.80	6.05	5.70	5.70	27319331
2020-02-26	5.65	5.88	5.62	5.76	21587501
2020-02-27	5.85	5.86	5.31	5.34	36123906
2020-02-28	5.03	5.16	4.74	5.02	34305893
2020-03-02	5.21	5.32	5.07	5.29	24371082
2020-03-03	5.36	5.73	5.25	5.51	32156405
2020-03-04	5.56	5.64	5.37	5.53	15622756
2020-03-05	5.62	5.75	5.46	5.73	29835577
2020-03-06	5.77	5.79	5.34	5.57	38838190
2020-03-09	5.30	5.52	5.16	5.18	17727367
2020-03-10	5.19	5.28	4.92	5.21	35810573
2020-03-11	5.10	5.21	4.75	4.81	23622234
2020-03-12	3.98	4.56	3.76	4.07	28467062
2020-03-13	4.26	4.26	3.44	3.47	31404472
2020-03-16	2.96	4.19	2.72	4.00	43583792
2020-03-17	3.95	4.94	3.92	4.76	36064474
2020-03-18	4.50	4.80	4.01	4.06	25601800
2020-03-19	4.03	4.59	3.53	3.94	28581832
2020-03-20	4.23	4.27	3.57	3.61	30171844
2020-03-23	3.86	4.17	3.67	3.95	42471328
2020-03-24	4.46	4.67	4.16	4.55	39186885
2020-03-25	4.49	4.84	4.31	4.66	33793037
2020-03-26	4.80	5.02	4.53	4.65	28254256
2020-03-27	4.51	4.61	4.13	4.22	22946534
2020-03-30	4.24	4.50	3.95	4.08	18043653
2020-03-31	4.01	4.27	3.98	3.98	17751305
2020-04-01	4.06	4.45	4.00	4.42	20808834
2020-04-02	4.53	4.92	4.49	4.84	26751949
2020-04-03	4.84	5.10	4.82	4.86	18094445
2020-04-06	5.04	5.14	4.84	5.09	22692359
2020-04-07	5.06	5.18	4.94	5.01	14800608
2020-04-08	5.02	5.12	4.90	5.09	12331597
2020-04-09	5.26	5.64	5.26	5.62	20226836
2020-04-13	5.64	6.35	5.42	6.25	28986545
2020-04-14	6.31	6.64	5.95	6.14	32324928
2020-04-15	5.96	6.12	5.72	5.98	20237875
2020-04-16	6.08	6.45	6.01	6.14	25243834
2020-04-17	5.75	6.11	5.70	6.06	31321109
2020-04-20	6.09	6.31	6.02	6.17	18575754
2020-04-21	5.95	6.36	5.91	6.20	18157210
2020-04-22	6.46	6.76	6.46	6.70	22715259
2020-04-23	6.86	7.25	6.79	6.87	28828587
2020-04-24	7.10	7.10	6.70	7.09	19751665
2020-04-27	7.10	7.14	6.77	6.96	16220952
2020-04-28	6.88	6.98	6.66	6.90	18244406
2020-04-29	6.79	7.02	6.60	7.00	19403700
2020-04-30	6.88	7.08	6.59	6.61	16446498
2020-05-01	6.50	6.85	6.37	6.84	16726945
2020-05-04	6.96	7.02	6.80	6.85	13587933
2020-05-05	6.72	7.00	6.57	6.99	19019947
2020-05-06	6.90	7.00	6.68	6.77	15851681
2020-05-07	6.91	7.19	6.77	7.10	19098685
2020-05-08	7.04	7.24	6.93	7.02	15821268
2020-05-11	7.01	7.10	6.78	6.90	18259350
2020-05-12	6.97	7.19	6.90	6.93	19072716
2020-05-13	7.06	7.09	6.75	6.89	18374257
2020-05-14	6.88	7.38	6.86	7.20	25312148
2020-05-15	7.42	7.47	7.25	7.44	18059901
2020-05-18	7.45	7.49	7.01	7.05	20401856
2020-05-19	7.24	7.63	7.19	7.56	22076603
2020-05-20	7.60	7.67	7.33	7.34	17627654
2020-05-21	7.26	7.27	6.94	7.15	17359690
2020-05-22	7.21	7.33	7.00	7.05	13826023
2020-05-26	6.92	6.94	6.62	6.65	20114425
2020-05-27	6.40	6.65	6.34	6.63	20267497
2020-05-28	6.79	6.85	6.49	6.57	18667993
2020-05-29	6.74	6.78	6.48	6.55	22318057
2020-06-01	6.59	6.84	6.55	6.77	17650837
2020-06-02	6.80	6.80	6.35	6.37	21846822
2020-06-03	6.26	6.29	6.03	6.16	22245081
2020-06-04	6.37	6.38	6.17	6.32	26549756
2020-06-05	6.02	6.22	5.99	6.22	18683964
2020-06-08	6.22	6.30	6.10	6.24	16115111
2020-06-09	6.35	6.37	6.21	6.24	13251953
2020-06-10	6.35	6.65	6.13	6.64	21828047
2020-06-11	6.64	6.72	6.09	6.23	28401206
2020-06-12	6.35	6.42	6.13	6.19	16846949
2020-06-15	6.00	6.56	5.88	6.50	21143914
2020-06-16	6.54	6.63	6.22	6.27	21433448
2020-06-17	6.27	6.43	6.24	6.30	11331514
2020-06-18	6.24	6.40	6.20	6.22	10254822
2020-06-19	6.33	6.59	6.25	6.40	19419647
2020-06-22	6.59	7.00	6.57	6.79	22620338
2020-06-23	6.88	6.95	6.79	6.84	17697435
2020-06-24	6.76	6.89	6.58	6.71	18081111
2020-06-25	6.67	6.70	6.50	6.69	13531186
2020-06-26	6.61	6.94	6.56	6.88	17468018
2020-06-29	6.89	7.06	6.82	7.02	18398137
2020-06-30	7.01	7.33	6.93	7.22	19913893
2020-07-01	7.21	7.23	7.00	7.20	13587119
2020-07-02	7.16	7.33	7.12	7.17	18343710
2020-07-06	7.22	7.36	7.14	7.27	14984018
2020-07-07	7.26	7.50	7.23	7.43	15010749
2020-07-08	7.55	7.69	7.48	7.59	18785858
2020-07-09	7.69	7.79	7.44	7.67	17340351
2020-07-10	7.69	7.72	7.51	7.63	12074592
2020-07-13	7.76	7.86	7.30	7.34	16603275
2020-07-14	7.30	7.74	7.27	7.73	16221096
2020-07-15	7.66	7.68	7.44	7.66	13180990
2020-07-16	7.62	7.76	7.50	7.58	11545590
2020-07-17	7.68	7.91	7.63	7.88	12561837
2020-07-20	8.00	8.25	7.96	8.19	13686131
2020-07-21	8.39	8.56	8.27	8.41	19429277
2020-07-22	8.57	8.61	8.38	8.48	16454795
2020-07-23	8.49	8.59	8.08	8.26	19967078
2020-07-24	8.35	8.46	8.29	8.42	14611396
2020-07-27	8.82	8.99	8.61	8.71	26094530
2020-07-28	8.55	8.83	8.42	8.78	14586665
2020-07-29	8.83	8.94	8.51	8.82	23229664
2020-07-30	8.62	8.88	8.47	8.69	16900494
2020-07-31	8.91	9.38	8.85	9.37	20792538
2020-08-03	9.39	9.46	9.02	9.28	16477463
2020-08-04	9.28	9.68	9.14	9.66	18889734
2020-08-05	9.88	10.21	9.73	9.87	31310565
2020-08-06	10.10	10.11	9.64	9.76	22615065
2020-08-07	9.55	9.65	9.30	9.41	19326169
2020-08-10	9.48	9.80	9.31	9.32	13126341
2020-08-11	8.58	9.00	8.40	8.54	30296910
2020-08-12	8.81	8.85	8.51	8.52	17976437
2020-08-13	8.65	8.90	8.63	8.81	15915267
2020-08-14	8.80	8.84	8.59	8.71	13675993
2020-08-17	9.10	9.42	9.02	9.30	21497715
2020-08-18	9.61	9.64	9.11	9.21	18185280
2020-08-19	9.09	9.23	8.77	8.85	15377965
2020-08-20	8.76	9.00	8.70	8.92	12936871
2020-08-21	8.75	8.78	8.51	8.65	10771948
2020-08-24	8.76	8.78	8.45	8.50	12569559
2020-08-25	8.52	8.55	8.31	8.55	12184245
2020-08-26	8.41	8.73	8.41	8.72	15564198
2020-08-27	8.86	8.86	8.33	8.46	17210773
2020-08-28	8.67	9.01	8.61	8.89	13710182
2020-08-31	8.96	9.10	8.85	8.88	14003031
2020-09-01	9.07	9.10	8.65	8.76	9876094
2020-09-02	8.65	8.84	8.41	8.83	11122971
2020-09-03	8.67	8.81	8.44	8.72	16678624
2020-09-04	8.64	8.70	8.29	8.63	14196295
2020-09-08	8.38	8.74	8.24	8.54	11538063
2020-09-09	8.65	9.18	8.63	9.17	14768674
2020-09-10	9.28	9.33	8.83	8.91	17266312
2020-09-11	9.02	9.12	8.75	8.80	10443659
2020-09-14	8.94	9.28	8.94	9.26	15673279
2020-09-15	9.44	9.54	9.16	9.30	14347015
2020-09-16	9.45	9.45	9.19	9.33	13462868
2020-09-17	8.98	9.40	8.90	9.35	13285746
2020-09-18	9.68	10.32	9.59	10.00	33886650
2020-09-21	9.66	9.98	9.17	9.23	31915055
2020-09-22	9.30	9.33	9.09	9.21	12570069
2020-09-23	9.00	9.03	8.18	8.22	31580672
2020-09-24	8.09	8.85	8.05	8.84	18700093
2020-09-25	8.75	8.82	8.57	8.75	11332701
2020-09-28	8.89	8.89	8.61	8.87	15923085
2020-09-29	8.92	9.08	8.88	8.94	8090741
2020-09-30	8.90	8.93	8.67	8.82	8566725
2020-10-01	8.97	9.19	8.85	9.05	11053192
2020-10-02	9.02	9.09	8.85	8.89	7744810
2020-10-05	8.94	9.31	8.92	9.14	10193105
2020-10-06	9.20	9.24	8.64	8.62	14908883
2020-10-07	8.76	8.83	8.41	8.43	13885237
2020-10-08	8.52	8.67	8.46	8.62	11957890
2020-10-09	8.86	9.12	8.83	9.10	12136902
2020-10-12	9.09	9.23	8.95	9.15	6222637
2020-10-13	9.04	9.14	8.77	9.08	9132360
2020-10-14	9.20	9.42	9.08	9.35	9747113
2020-10-15	9.20	9.34	9.10	9.20	7120848
2020-10-16	9.25	9.28	9.10	9.11	6134571
2020-10-19	9.19	9.22	8.88	8.89	8030630
2020-10-20	8.94	9.06	8.82	8.98	8241087
2020-10-21	9.12	9.31	9.03	9.12	11344922
2020-10-22	9.00	9.03	8.69	8.78	12337140
2020-10-23	8.76	8.80	8.52	8.61	10630337
2020-10-26	8.54	8.70	8.48	8.51	9766797
2020-10-27	8.57	8.76	8.48	8.75	10263052
2020-10-28	8.43	8.47	7.80	7.82	24030017
2020-10-29	7.73	7.95	7.73	7.85	13471630
2020-10-30	7.98	8.04	7.71	7.97	11929156
2020-11-02	8.13	8.20	7.90	8.20	9373018
2020-11-03	8.28	8.33	8.13	8.22	10367875
2020-11-04	8.21	8.32	8.04	8.11	9699849
2020-11-05	8.58	8.89	8.57	8.84	17128825
2020-11-06	8.93	8.97	8.65	8.74	9771935
2020-11-09	8.01	8.10	7.67	8.06	21784374
2020-11-10	8.09	8.23	7.71	7.74	19296002
2020-11-11	7.67	7.75	7.58	7.66	12807957
2020-11-12	7.79	8.04	7.76	7.94	18797689
2020-11-13	8.07	8.09	7.93	8.02	12391704
2020-11-16	7.92	8.03	7.80	7.89	10133456
2020-11-17	7.89	7.95	7.72	7.77	13208029
2020-11-18	7.74	7.78	7.50	7.53	12000584
2020-11-19	7.43	7.62	7.38	7.52	10373772
2020-11-20	7.62	7.74	7.48	7.52	10444466
2020-11-23	7.43	7.47	7.14	7.14	13498954
2020-11-24	6.90	7.10	6.88	6.98	14881918
2020-11-25	7.08	7.24	6.99	7.12	12701309
2020-11-27	7.01	7.14	6.96	7.11	6425433
2020-11-30	7.06	7.18	6.96	7.14	12582887
2020-12-01	7.37	7.49	7.25	7.46	16795901
2020-12-02	7.47	7.47	7.25	7.35	14529351
2020-12-03	7.41	7.44	7.19	7.30	10485765
2020-12-04	7.34	7.41	7.16	7.20	12748663
2020-12-07	7.22	7.84	7.21	7.73	17566273
2020-12-08	7.74	7.80	7.52	7.55	15918210
2020-12-09	7.47	7.56	7.23	7.31	18526228
2020-12-10	7.39	7.50	7.23	7.31	9661867
2020-12-11	7.36	7.37	7.13	7.20	18082862
2020-12-14	7.12	7.13	6.85	6.90	30973682
2020-12-15	7.12	7.25	7.06	7.13	26025252
2020-12-16	7.20	7.31	6.96	7.27	29259611
2020-12-17	7.50	7.72	7.37	7.52	32065782
2020-12-18	7.56	7.64	7.27	7.63	98910780
2020-12-21	7.53	7.65	7.38	7.49	21122429
2020-12-22	7.52	7.58	7.09	7.20	21644379
2020-12-23	7.26	7.43	7.25	7.38	11952610
2020-12-24	7.36	7.48	7.30	7.39	5908255
2020-12-28	7.52	7.56	7.24	7.28	11934844
2020-12-29	7.32	7.46	7.27	7.33	14445170
2020-12-30	7.35	7.59	7.34	7.56	10319654
2020-12-31	7.56	7.62	7.34	7.34	12108326
2021-01-04	7.70	8.04	7.66	7.98	23226134
2021-01-05	8.09	8.11	7.79	7.89	14015162
2021-01-06	7.82	8.02	7.72	8.01	34458467
2021-01-07	8.01	8.15	7.75	7.83	21495783
2021-01-08	7.66	7.68	7.25	7.38	23921070
2021-01-11	7.23	7.30	7.13	7.21	20178131
2021-01-12	7.25	7.27	7.10	7.25	18886856
2021-01-13	7.26	7.41	7.17	7.18	13512457
2021-01-14	7.18	7.29	7.12	7.19	12478183
2021-01-15	7.13	7.15	6.95	6.96	15533550
2021-01-19	7.08	7.08	6.90	6.99	21655424
2021-01-20	7.08	7.26	7.07	7.19	19513391
2021-01-21	7.19	7.20	7.00	7.13	14784288
2021-01-22	6.96	7.11	6.88	7.01	14499004
2021-01-25	7.11	7.17	6.93	7.04	15940710
2021-01-26	7.02	7.17	6.99	7.05	15754879
2021-01-27	6.98	7.04	6.76	6.76	20940073
2021-01-28	6.96	7.19	6.82	6.98	19114850
2021-01-29	7.19	7.35	6.96	6.98	18779403
2021-02-01	7.28	7.30	7.06	7.19	17260901
2021-02-02	7.00	7.05	6.85	7.03	13088944
2021-02-03	7.06	7.18	7.00	7.15	14353200
2021-02-04	6.96	7.03	6.90	6.98	15846353
2021-02-05	7.05	7.27	7.02	7.24	13724749
2021-02-08	7.36	7.45	7.30	7.39	24326421
2021-02-09	7.43	7.47	7.25	7.34	19294683
2021-02-10	7.45	7.50	7.24	7.31	13420405
2021-02-11	7.40	7.60	7.20	7.28	19920725
2021-02-12	7.21	7.43	7.06	7.38	18000150
2021-02-16	7.29	7.31	7.06	7.07	20843650
2021-02-17	6.98	6.98	6.80	6.85	22527957
2021-02-18	6.86	6.92	6.68	6.70	18424244
2021-02-19	6.77	6.77	6.50	6.54	19900498
2021-02-22	6.65	6.95	6.62	6.93	19392257
2021-02-23	6.85	6.85	6.61	6.72	21720168
2021-02-24	6.67	6.92	6.54	6.81	16603522
2021-02-25	6.70	6.85	6.55	6.58	17871097
2021-02-26	6.51	6.54	6.20	6.23	26417552
2021-03-01	6.33	6.44	6.12	6.16	23257443
2021-03-02	6.18	6.52	6.17	6.44	18406247
2021-03-03	6.28	6.43	6.18	6.38	18981913
2021-03-04	6.39	6.56	6.29	6.45	18850835
2021-03-05	6.44	6.58	6.38	6.55	18051293
2021-03-08	6.53	6.57	6.40	6.44	13765639
2021-03-09	6.70	6.83	6.60	6.63	12762380
2021-03-10	6.68	6.72	6.54	6.65	11688806
2021-03-11	6.71	6.82	6.64	6.81	13856947
2021-03-12	6.64	6.77	6.60	6.73	13051677
2021-03-15	6.80	6.88	6.73	6.88	13774096
2021-03-16	6.92	6.94	6.79	6.88	13127893
2021-03-17	6.81	7.14	6.76	7.06	20781859
2021-03-18	6.92	6.97	6.81	6.84	13771197
2021-03-19	6.85	7.01	6.80	6.92	19981979
2021-03-22	6.94	7.01	6.89	6.94	9366912
2021-03-23	6.89	6.90	6.66	6.72	12472884
2021-03-24	6.71	6.74	6.60	6.63	12075163
2021-03-25	6.58	6.66	6.49	6.57	10770162
2021-03-26	6.55	6.72	6.55	6.72	8683237
2021-03-29	6.65	6.72	6.55	6.72	11210719
2021-03-30	6.52	6.54	6.43	6.44	15280097
2021-03-31	6.48	6.75	6.46	6.67	11965024
2021-04-01	6.78	7.05	6.72	7.02	18863119
2021-04-05	7.06	7.10	6.94	7.04	11765463
2021-04-06	7.10	7.30	7.08	7.25	15416899
2021-04-07	7.21	7.24	7.15	7.17	9291647
2021-04-08	7.31	7.49	7.31	7.46	16481137
2021-04-09	7.29	7.42	7.24	7.41	11195026
2021-04-12	7.37	7.37	7.20	7.23	9413877
2021-04-13	7.27	7.44	7.27	7.34	9261735
2021-04-14	7.33	7.33	7.12	7.16	8585909
2021-04-15	7.28	7.53	7.27	7.46	14037704
2021-04-16	7.57	7.58	7.44	7.50	9724779
2021-04-19	7.48	7.50	7.39	7.45	8654284
2021-04-20	7.44	7.64	7.41	7.59	11390475
2021-04-21	7.65	7.78	7.61	7.72	11775742
2021-04-22	7.63	7.63	7.48	7.54	9848202
2021-04-23	7.64	7.66	7.34	7.35	11923595
2021-04-26	7.36	7.38	7.25	7.35	8514031
2021-04-27	7.37	7.37	7.15	7.16	7846087
2021-04-28	7.12	7.30	7.04	7.24	8624733
2021-04-29	7.24	7.24	7.05	7.11	8899975
2021-04-30	7.09	7.14	7.02	7.04	9347436
2021-05-03	7.19	7.42	7.17	7.37	12658222
2021-05-04	7.34	7.50	7.17	7.25	12414128
2021-05-05	7.29	7.30	7.19	7.30	4956375
2021-05-06	7.34	7.71	7.34	7.59	16223771
2021-05-07	7.72	7.83	7.66	7.74	13846286
2021-05-10	7.85	7.96	7.71	7.74	18175292
2021-05-11	7.55	7.72	7.51	7.66	13616365
2021-05-12	7.51	7.59	7.25	7.32	22198988
2021-05-13	7.29	7.53	7.24	7.50	13728812
2021-05-14	7.62	7.79	7.58	7.78	13806345
2021-05-17	7.81	8.34	7.79	8.26	24974589
2021-05-18	8.31	8.31	8.10	8.22	15296364
2021-05-19	8.13	8.33	7.93	8.01	18990400
2021-05-20	8.08	8.16	7.99	8.12	13387258
2021-05-21	8.18	8.18	7.96	8.04	16770734
2021-05-24	8.03	8.09	7.97	8.04	7697729
2021-05-25	8.02	8.10	7.92	8.07	10451066
2021-05-26	8.15	8.20	8.07	8.10	9858962
2021-05-27	8.07	8.10	7.95	7.97	14196031
2021-05-28	7.94	8.11	7.87	8.10	9690395
2021-06-01	8.18	8.23	8.05	8.10	10486648
2021-06-02	8.09	8.23	8.06	8.17	6745189
2021-06-03	7.97	7.98	7.83	7.89	9954889
2021-06-04	8.00	8.04	7.93	7.98	6645011
2021-06-07	7.94	8.02	7.88	7.99	6783155
2021-06-08	7.97	7.98	7.78	7.79	9891811
2021-06-09	7.85	7.91	7.77	7.77	5658056
2021-06-10	7.78	7.97	7.73	7.96	9485419
2021-06-11	7.89	7.98	7.80	7.81	7740602
2021-06-14	7.69	7.80	7.63	7.76	6962359
2021-06-15	7.74	7.79	7.62	7.66	6554842
2021-06-16	7.58	7.59	7.09	7.11	29259748
2021-06-17	6.84	6.89	6.60	6.68	30209357
2021-06-18	6.74	6.74	6.42	6.42	21856890
2021-06-21	6.53	6.58	6.40	6.50	15451537
2021-06-22	6.32	6.38	6.10	6.36	34132911
2021-06-23	6.50	6.54	6.36	6.36	18402371
2021-06-24	6.45	6.54	6.42	6.46	15181383
2021-06-25	6.57	6.58	6.33	6.38	13833738
2021-06-28	6.39	6.44	6.25	6.32	12271201
2021-06-29	6.21	6.37	6.15	6.28	11329897
2021-06-30	6.27	6.42	6.26	6.35	9908119
2021-07-01	6.46	6.47	6.31	6.36	6356896
2021-07-02	6.46	6.55	6.40	6.44	10786184
2021-07-06	6.56	6.61	6.41	6.49	13319145
2021-07-07	6.55	6.55	6.37	6.46	10645313
2021-07-08	6.49	6.57	6.16	6.20	27675463
2021-07-09	6.23	6.37	6.23	6.30	22039574
2021-07-12	6.29	6.30	6.18	6.19	15189726
2021-07-13	6.20	6.44	6.20	6.28	14954698
2021-07-14	6.40	6.53	6.34	6.38	11260866
2021-07-15	6.40	6.46	6.32	6.46	10247888
2021-07-16	6.41	6.44	6.18	6.20	12565268
2021-07-19	6.13	6.17	5.98	6.09	15518318
2021-07-20	6.16	6.24	6.03	6.08	13262229
2021-07-21	6.06	6.21	6.00	6.15	11685339
2021-07-22	6.16	6.19	5.98	6.11	15388744
2021-07-23	6.12	6.18	6.05	6.12	18033884
2021-07-26	6.12	6.28	6.11	6.18	9905859
2021-07-27	6.17	6.18	6.08	6.15	12580058
2021-07-28	6.14	6.28	6.11	6.27	12993129
2021-07-29	6.41	6.68	6.39	6.54	22833504
2021-07-30	6.48	6.62	6.46	6.56	9537414
2021-08-02	6.52	6.55	6.42	6.50	8433979
2021-08-03	6.49	6.56	6.45	6.52	6802424
2021-08-04	6.61	6.70	6.48	6.49	10449777
2021-08-05	6.45	6.49	6.33	6.35	8264542
2021-08-06	6.21	6.25	6.10	6.19	10866071
2021-08-09	6.08	6.17	6.00	6.03	11013739
2021-08-10	6.03	6.05	5.86	5.90	15918881
2021-08-11	5.98	6.07	5.97	6.02	9752559
2021-08-12	5.98	5.99	5.84	5.93	10169838
2021-08-13	6.00	6.10	5.97	6.08	13145166
2021-08-16	6.07	6.13	5.93	6.00	12042053
2021-08-17	5.97	6.04	5.90	5.93	9960336
2021-08-18	5.95	5.95	5.72	5.79	14628922
2021-08-19	5.78	5.78	5.64	5.67	10067079
2021-08-20	5.66	5.76	5.62	5.71	8182031
2021-08-23	5.83	5.97	5.77	5.93	11196591
2021-08-24	5.96	6.00	5.90	5.96	5871537
2021-08-25	5.90	5.90	5.78	5.85	7102473
2021-08-26	5.80	5.90	5.78	5.84	6477510
2021-08-27	5.85	6.11	5.81	6.05	9332120
2021-08-30	6.06	6.09	5.90	5.94	9325888
2021-08-31	5.96	6.04	5.92	6.02	10332626
2021-09-01	6.04	6.08	5.98	5.99	7773585
2021-09-02	6.04	6.04	5.95	6.04	6747554
2021-09-03	6.16	6.32	6.15	6.19	13435013
2021-09-07	6.11	6.14	5.95	5.97	12418789
2021-09-08	5.96	5.98	5.85	5.92	9745376
2021-09-09	5.94	5.96	5.81	5.86	9011908
2021-09-10	5.88	5.88	5.69	5.71	10585955
2021-09-13	5.73	5.90	5.71	5.81	12009986
2021-09-14	5.86	5.94	5.80	5.83	11492847
2021-09-15	5.82	5.92	5.78	5.87	8109099
2021-09-16	5.73	5.75	5.45	5.58	21067869
2021-09-17	5.53	5.58	5.43	5.48	19239533
2021-09-20	5.42	5.45	5.33	5.44	19334430
2021-09-21	5.51	5.63	5.47	5.49	12770912
2021-09-22	5.51	5.63	5.45	5.45	14671065
2021-09-23	5.41	5.43	5.30	5.32	14072528
2021-09-24	5.29	5.38	5.25	5.28	9501229
2021-09-27	5.31	5.41	5.25	5.28	8908965
2021-09-28	5.22	5.35	5.18	5.30	11062533
2021-09-29	5.27	5.29	5.18	5.24	11955059
2021-09-30	5.29	5.43	5.25	5.36	11069843
2021-10-01	5.41	5.41	5.26	5.32	9717959
2021-10-04	5.31	5.50	5.29	5.46	12456764
2021-10-05	5.43	5.47	5.30	5.46	12541818
2021-10-06	5.46	5.61	5.42	5.61	9577292
2021-10-07	5.57	5.72	5.57	5.64	10465329
2021-10-08	5.80	5.83	5.67	5.67	8430190
2021-10-11	5.68	5.74	5.61	5.67	5983291
2021-10-12	5.66	5.81	5.64	5.72	10608820
2021-10-13	5.77	6.03	5.77	6.01	17165881
2021-10-14	6.09	6.20	6.08	6.16	15074036
2021-10-15	6.02	6.16	5.96	6.11	11019236
2021-10-18	6.09	6.13	6.02	6.05	6658473
2021-10-19	6.19	6.21	6.06	6.11	10815720
2021-10-20	6.19	6.33	6.13	6.27	14922038
2021-10-21	6.22	6.31	6.18	6.28	8309129
2021-10-22	6.41	6.55	6.28	6.32	11964950
2021-10-25	6.40	6.51	6.40	6.45	13032131
2021-10-26	6.41	6.45	6.35	6.43	8723436
2021-10-27	6.40	6.49	6.37	6.40	10872675
2021-10-28	6.40	6.46	6.26	6.26	14971345
2021-10-29	6.15	6.16	6.01	6.01	10710847
2021-11-01	6.02	6.05	5.95	5.97	10938243
2021-11-02	5.95	5.97	5.85	5.97	9632974
2021-11-03	5.88	6.04	5.82	6.03	10920557
2021-11-04	6.11	6.20	5.98	6.01	12711076
2021-11-05	6.03	6.22	6.00	6.21	13508329
2021-11-08	6.27	6.29	6.19	6.27	13206059
2021-11-09	6.28	6.29	6.16	6.24	17746796
2021-11-10	6.41	6.61	6.38	6.46	22693435
2021-11-11	6.70	6.84	6.53	6.79	19679828
2021-11-12	6.71	6.97	6.67	6.94	18945976
2021-11-15	6.92	7.04	6.86	7.02	11092017
2021-11-16	7.01	7.13	6.83	6.86	14690574
2021-11-17	6.97	7.07	6.90	6.96	11709426
2021-11-18	6.91	6.95	6.78	6.82	9911882
2021-11-19	6.81	6.84	6.60	6.67	12023513
2021-11-22	6.53	6.66	6.44	6.56	11338640
2021-11-23	6.42	6.48	6.24	6.35	15205880
2021-11-24	6.28	6.31	6.17	6.23	12049096
2021-11-26	6.30	6.30	6.00	6.13	11671877
2021-11-29	6.05	6.10	5.90	6.03	20249541
2021-11-30	6.07	6.27	5.94	5.95	27021248
2021-12-01	6.08	6.14	5.81	5.82	18806004
2021-12-02	5.81	5.84	5.70	5.80	14492199
2021-12-03	5.82	5.88	5.76	5.84	12089937
2021-12-06	5.80	5.95	5.76	5.94	11223707
2021-12-07	5.95	6.06	5.94	5.94	12319861
2021-12-08	5.93	5.96	5.81	5.89	14797256
2021-12-09	5.57	5.57	5.22	5.27	47900398
2021-12-10	5.34	5.37	5.24	5.33	22427108
2021-12-13	5.31	5.38	5.18	5.20	25104801
2021-12-14	5.13	5.22	5.07	5.08	17092964
2021-12-15	5.05	5.08	4.90	5.04	22847857
2021-12-16	5.16	5.43	5.15	5.41	27277242
2021-12-17	5.44	5.63	5.42	5.55	34588960
2021-12-20	5.48	5.60	5.37	5.57	18834842
2021-12-21	5.60	5.63	5.47	5.56	15213587
2021-12-22	5.55	5.62	5.45	5.59	15271917
2021-12-23	5.61	5.62	5.54	5.57	11676603
2021-12-27	5.53	5.62	5.50	5.55	7337545
2021-12-28	5.55	5.71	5.54	5.55	9601039
2021-12-29	5.52	5.72	5.51	5.63	14158036
2021-12-30	5.65	5.77	5.63	5.75	10511733
2021-12-31	5.77	5.84	5.75	5.81	7534581
2022-01-03	5.74	5.74	5.56	5.66	11078268
2022-01-04	5.68	5.79	5.65	5.69	17025635
2022-01-05	5.73	5.80	5.59	5.60	18382418
2022-01-06	5.51	5.53	5.35	5.36	22254933
2022-01-07	5.44	5.48	5.36	5.45	13045475
2022-01-10	5.40	5.56	5.34	5.55	14051845
2022-01-11	5.54	5.68	5.52	5.68	11691531
2022-01-12	5.67	5.78	5.65	5.78	13859461
2022-01-13	5.75	5.81	5.66	5.67	10462287
2022-01-14	5.69	5.69	5.53	5.59	11372739
2022-01-18	5.58	5.62	5.42	5.48	21015612
2022-01-19	5.58	6.00	5.53	5.91	30140208
2022-01-20	5.96	5.99	5.80	5.81	19415427
2022-01-21	5.81	5.86	5.61	5.65	20029963
2022-01-24	5.55	5.64	5.38	5.62	28225016
2022-01-25	5.54	5.66	5.47	5.65	20227811
2022-01-26	5.67	5.70	5.40	5.46	24485530
2022-01-27	5.37	5.50	5.31	5.31	17993088
2022-01-28	5.30	5.30	5.15	5.25	16378822
2022-01-31	5.30	5.42	5.26	5.40	15599553
2022-02-01	5.45	5.53	5.38	5.47	9740720
2022-02-02	5.50	5.60	5.40	5.49	23133651
2022-02-03	5.44	5.48	5.34	5.38	13340810
2022-02-04	5.36	5.49	5.35	5.40	11492472
2022-02-07	5.49	5.59	5.42	5.54	14482665
2022-02-08	5.54	5.68	5.52	5.67	14053170
2022-02-09	5.71	5.74	5.64	5.65	10177303
2022-02-10	5.60	5.71	5.41	5.45	19496842
2022-02-11	5.47	5.79	5.45	5.71	29252243
2022-02-14	5.74	5.83	5.65	5.74	21649585
2022-02-15	5.59	5.75	5.55	5.72	15765363
2022-02-16	5.77	5.92	5.77	5.86	20401534
2022-02-17	5.87	5.99	5.59	5.81	46617051
2022-02-18	5.82	5.98	5.78	5.82	27936799
2022-02-22	5.82	5.85	5.46	5.51	30516230
2022-02-23	5.52	5.63	5.45	5.50	22076961
2022-02-24	5.63	5.63	5.20	5.32	42933686
2022-02-25	5.26	5.59	5.22	5.53	25144053
2022-02-28	5.43	5.48	5.00	5.01	55683225
2022-03-01	5.05	5.21	5.03	5.19	31312707
2022-03-02	5.10	5.47	5.09	5.45	28846517
2022-03-03	5.09	5.35	5.08	5.29	37193185
2022-03-04	5.20	5.53	5.20	5.48	26904284
2022-03-07	5.41	5.56	5.33	5.47	31206692
2022-03-08	5.52	5.81	5.47	5.60	47218451
2022-03-09	5.37	5.64	5.34	5.61	22827301
2022-03-10	5.65	5.77	5.61	5.69	20146899
2022-03-11	5.54	5.70	5.52	5.63	17406569
2022-03-14	5.57	5.59	5.21	5.30	26869219
2022-03-15	5.17	5.46	5.13	5.39	23221948
2022-03-16	5.40	5.53	5.35	5.52	18822394
2022-03-17	5.58	5.80	5.58	5.68	16771902
2022-03-18	5.62	5.67	5.53	5.58	32034598
2022-03-21	5.59	5.82	5.58	5.71	13617355
2022-03-22	5.69	5.71	5.58	5.66	14740120
2022-03-23	5.72	5.74	5.63	5.68	15775382
2022-03-24	5.73	5.75	5.63	5.66	15147890
2022-03-25	5.64	5.74	5.60	5.73	12327106
2022-03-28	5.65	5.70	5.56	5.59	11232690
2022-03-29	5.52	5.79	5.47	5.76	21126726
2022-03-30	5.75	5.95	5.75	5.92	20693011
2022-03-31	5.91	5.99	5.81	5.88	17336432
2022-04-01	5.84	6.05	5.82	6.02	12407467
2022-04-04	6.05	6.18	5.93	6.02	13762911
2022-04-05	6.09	6.22	5.78	5.86	26142255
2022-04-06	5.88	5.89	5.70	5.86	20103021
2022-04-07	5.88	6.04	5.80	5.95	27370022
2022-04-08	6.04	6.23	5.99	6.21	21387950
2022-04-11	6.28	6.34	6.07	6.11	18769498
2022-04-12	6.22	6.29	6.11	6.13	23776950
2022-04-13	6.20	6.24	6.10	6.14	15390055
2022-04-14	6.12	6.18	6.01	6.14	12625921
2022-04-18	6.18	6.27	6.09	6.09	14010301
2022-04-19	6.05	6.13	5.96	6.05	15576044
2022-04-20	6.00	6.04	5.80	6.00	19891957
2022-04-21	5.97	5.97	5.65	5.72	26104738
2022-04-22	5.62	5.68	5.45	5.49	28994092
2022-04-25	5.30	5.41	5.22	5.32	23539933
2022-04-26	5.33	5.34	5.06	5.08	18048584
2022-04-27	5.10	5.20	5.03	5.05	16595523
2022-04-28	5.06	5.14	5.01	5.13	16536035
2022-04-29	5.19	5.26	5.06	5.08	16401456
2022-05-02	4.98	5.00	4.83	4.98	20493390
2022-05-03	5.00	5.13	4.97	5.05	15419283
2022-05-04	5.05	5.19	4.97	5.18	16669512
2022-05-05	5.21	5.21	4.90	5.00	20758031
2022-05-06	4.96	4.99	4.86	4.92	15572924
2022-05-09	4.77	4.81	4.55	4.59	22183118
2022-05-10	4.64	4.67	4.45	4.57	26212271
2022-05-11	4.58	4.64	4.26	4.32	30000363
2022-05-12	4.23	4.24	3.94	4.06	29166842
2022-05-13	4.03	4.17	3.92	4.16	32328701
2022-05-16	4.15	4.33	4.15	4.28	18825231
2022-05-17	4.36	4.43	4.28	4.37	15930084
2022-05-18	4.31	4.39	4.23	4.30	20115255
2022-05-19	4.41	4.56	4.38	4.51	22587716
2022-05-20	4.55	4.60	4.39	4.50	15195910
2022-05-23	4.60	4.64	4.46	4.51	7998635
2022-05-24	4.51	4.65	4.49	4.62	14454236
2022-05-25	4.53	4.64	4.50	4.58	18553746
2022-05-26	4.56	4.64	4.52	4.59	14217881
2022-05-27	4.65	4.67	4.53	4.55	10912072
2022-05-31	4.53	4.63	4.44	4.47	15268141
2022-06-01	4.52	4.53	4.38	4.43	11392452
2022-06-02	4.49	4.73	4.49	4.69	14333958
2022-06-03	4.63	4.69	4.52	4.55	18687270
2022-06-06	4.61	4.61	4.42	4.48	13752467
2022-06-07	4.45	4.52	4.42	4.51	7595622
2022-06-08	4.49	4.54	4.43	4.50	13054393
2022-06-09	4.46	4.47	4.32	4.32	16936598
2022-06-10	4.24	4.57	4.18	4.53	16395853
2022-06-13	4.41	4.47	4.23	4.24	40680840
2022-06-14	4.26	4.26	3.99	4.08	37844891
2022-06-15	4.13	4.25	3.99	4.13	41163594
2022-06-16	4.06	4.21	3.96	4.14	44738803
2022-06-17	4.12	4.22	4.02	4.10	97181644
2022-06-21	4.06	4.30	4.05	4.20	25324361
2022-06-22	4.21	4.33	4.15	4.18	17803705
2022-06-23	4.17	4.20	3.95	3.97	25679708
2022-06-24	3.97	4.02	3.83	4.00	22175614
2022-06-27	4.04	4.10	3.95	4.10	16031089
2022-06-28	4.11	4.14	3.80	3.81	25418600
2022-06-29	3.84	3.84	3.67	3.75	17529809
2022-06-30	3.71	3.74	3.55	3.58	18856191
2022-07-01	3.55	3.73	3.50	3.70	18042868
2022-07-05	3.59	3.62	3.26	3.35	30972932
2022-07-06	3.38	3.39	3.22	3.34	21129955
2022-07-07	3.36	3.47	3.33	3.39	17251131
2022-07-08	3.38	3.42	3.29	3.35	17221407
2022-07-11	3.31	3.42	3.27	3.33	10660443
2022-07-12	3.32	3.36	3.21	3.26	13020595
2022-07-13	3.22	3.45	3.22	3.35	19253303
2022-07-14	3.22	3.22	3.04	3.13	31103910
2022-07-15	3.19	3.19	3.00	3.09	20456691
2022-07-18	3.16	3.26	3.13	3.21	26612582
2022-07-19	3.26	3.33	3.21	3.28	19994241
2022-07-20	3.28	3.32	3.21	3.22	15581935
2022-07-21	3.22	3.30	3.17	3.25	18782995
2022-07-22	3.31	3.44	3.24	3.25	24626363
2022-07-25	3.27	3.27	3.09	3.13	23358917
2022-07-26	3.14	3.20	3.08	3.11	21207183
2022-07-27	3.14	3.24	3.10	3.23	18599690
2022-07-28	3.27	3.37	3.19	3.37	34652693
2022-07-29	3.41	3.46	3.29	3.41	20966799
2022-08-01	3.41	3.50	3.41	3.45	12667936
2022-08-02	3.47	3.59	3.43	3.43	20581083
2022-08-03	3.45	3.46	3.27	3.34	17811799
2022-08-04	3.40	3.55	3.36	3.48	17480499
2022-08-05	3.40	3.40	3.28	3.35	24057641
2022-08-08	3.42	3.56	3.39	3.47	15573562
2022-08-09	3.50	3.52	3.37	3.45	11233650
2022-08-10	3.48	3.59	3.46	3.51	16229119
2022-08-11	3.56	3.63	3.51	3.52	16977674
2022-08-12	3.54	3.65	3.54	3.60	10156858
2022-08-15	3.50	3.55	3.47	3.53	11401749
2022-08-16	3.51	3.56	3.47	3.51	9644596
2022-08-17	3.50	3.51	3.38	3.39	17024061
2022-08-18	3.37	3.50	3.36	3.49	16809199
2022-08-19	3.46	3.54	3.38	3.52	33512666
2022-08-22	3.45	3.54	3.43	3.48	13258522
2022-08-23	3.49	3.64	3.47	3.53	11374065
2022-08-24	3.51	3.64	3.46	3.64	17936520
2022-08-25	3.68	3.69	3.60	3.67	11070600
2022-08-26	3.66	3.68	3.38	3.42	18430167
2022-08-29	3.40	3.48	3.36	3.39	13256718
2022-08-30	3.41	3.42	3.28	3.30	14857103
2022-08-31	3.29	3.37	3.28	3.28	15750324
2022-09-01	3.21	3.22	3.09	3.11	14747231
2022-09-02	3.20	3.36	3.18	3.28	16504738
2022-09-06	3.33	3.43	3.26	3.29	11133089
2022-09-07	3.29	3.45	3.23	3.42	13523262
2022-09-08	3.38	3.46	3.35	3.45	10675383
2022-09-09	3.52	3.57	3.46	3.55	9198850
2022-09-12	3.61	3.64	3.53	3.56	13051777
2022-09-13	3.41	3.50	3.38	3.40	9825048
2022-09-14	3.41	3.49	3.38	3.38	8372140
2022-09-15	3.34	3.43	3.26	3.30	14523949
2022-09-16	3.25	3.39	3.17	3.29	21956072
2022-09-19	3.29	3.67	3.24	3.64	40234459
2022-09-20	3.55	3.58	3.48	3.51	15465794
2022-09-21	3.53	3.67	3.47	3.54	21269288
2022-09-22	3.56	3.65	3.49	3.55	18162357
2022-09-23	3.42	3.43	3.25	3.31	18449239
2022-09-26	3.27	3.37	3.18	3.25	20632804
2022-09-27	3.34	3.42	3.27	3.28	16534119
2022-09-28	3.37	3.57	3.32	3.52	28944018
2022-09-29	3.48	3.62	3.48	3.59	19943128
2022-09-30	3.63	3.85	3.57	3.76	27657001
2022-10-03	3.85	3.98	3.84	3.95	22472892
2022-10-04	4.04	4.07	3.96	4.01	21402521
2022-10-05	3.89	3.93	3.79	3.93	21590079
2022-10-06	3.89	3.96	3.81	3.90	17714809
2022-10-07	3.81	3.88	3.73	3.74	18314357
2022-10-10	3.69	3.82	3.65	3.67	11313886
2022-10-11	3.67	3.74	3.58	3.65	15755381
2022-10-12	3.64	3.74	3.58	3.64	13317462
2022-10-13	3.52	3.56	3.33	3.55	24271692
2022-10-14	3.51	3.54	3.34	3.35	15040207
2022-10-17	3.46	3.49	3.40	3.42	14349941
2022-10-18	3.45	3.49	3.36	3.43	17413978
2022-10-19	3.36	3.40	3.30	3.34	16587400
2022-10-20	3.33	3.51	3.33	3.41	19974441
2022-10-21	3.41	3.62	3.40	3.58	18717951
2022-10-24	3.53	3.55	3.47	3.54	13360349
2022-10-25	3.55	3.64	3.55	3.61	13593362
2022-10-26	3.65	3.79	3.65	3.72	18435821
2022-10-27	3.72	3.79	3.66	3.68	14425427
2022-10-28	3.62	3.67	3.58	3.66	13950531
2022-10-31	3.61	3.68	3.58	3.63	10172713
2022-11-01	3.74	3.80	3.72	3.73	11314593
2022-11-02	3.75	3.79	3.49	3.51	20611769
2022-11-03	3.48	3.51	3.37	3.38	19854717
2022-11-04	3.54	3.90	3.54	3.86	40536181
2022-11-07	3.90	3.95	3.82	3.89	16282979
2022-11-08	3.89	4.23	3.86	4.18	42543828
2022-11-09	4.14	4.28	4.06	4.07	23293929
2022-11-10	4.28	4.46	4.05	4.23	32487727
2022-11-11	4.25	4.32	4.15	4.31	28107089
2022-11-14	4.25	4.32	4.20	4.22	17551917
2022-11-15	4.27	4.30	4.13	4.17	26831026
2022-11-16	4.13	4.22	4.12	4.13	14612762
2022-11-17	4.05	4.11	4.00	4.08	14769594
2022-11-18	4.09	4.12	4.02	4.10	14028254
2022-11-21	4.10	4.10	3.99	4.05	13296740
2022-11-22	4.10	4.28	4.10	4.22	16078254
2022-11-23	4.17	4.21	4.09	4.18	16755194
2022-11-25	4.21	4.24	4.11	4.12	7598852
2022-11-28	4.14	4.14	3.93	3.95	14342155
2022-11-29	4.00	4.08	3.96	3.99	13383480
2022-11-30	4.07	4.18	3.98	4.13	20706144
2022-12-01	4.24	4.44	4.20	4.38	33127176
2022-12-02	4.30	4.38	4.24	4.34	13441888
2022-12-05	4.30	4.35	4.19	4.21	16282399
2022-12-06	4.24	4.28	4.11	4.15	13547963
2022-12-07	4.19	4.35	4.19	4.24	14874173
2022-12-08	4.27	4.33	4.20	4.26	14937745
2022-12-09	4.25	4.38	4.21	4.21	11755968
2022-12-12	4.18	4.25	4.12	4.25	15513187
2022-12-13	4.41	4.49	4.28	4.34	14623863
2022-12-14	4.32	4.34	4.19	4.27	13339905
2022-12-15	4.17	4.20	4.06	4.07	17939615
2022-12-16	4.08	4.14	4.03	4.09	23270354
2022-12-19	4.12	4.14	4.02	4.03	9444329
2022-12-20	4.11	4.23	4.10	4.19	12597604
2022-12-21	4.24	4.26	4.20	4.22	10061416
2022-12-22	4.17	4.17	4.04	4.15	11511127
2022-12-23	4.16	4.22	4.08	4.17	8377864
2022-12-27	4.19	4.29	4.16	4.24	10938899
2022-12-28	4.20	4.23	4.07	4.10	9117323
2022-12-29	4.12	4.18	4.12	4.14	7609908
2022-12-30	4.13	4.14	4.04	4.09	6785193
2023-01-03	4.15	4.37	4.15	4.27	16253190
2023-01-04	4.36	4.56	4.34	4.53	27465912
2023-01-05	4.44	4.46	4.37	4.44	17782234
2023-01-06	4.48	4.59	4.40	4.57	19802564
2023-01-09	4.63	4.65	4.51	4.52	13361484
2023-01-10	4.53	4.62	4.50	4.61	27662521
2023-01-11	4.62	4.65	4.55	4.56	13106879
2023-01-12	4.67	4.69	4.55	4.66	17109401
2023-01-13	4.66	4.78	4.64	4.74	16620810
2023-01-17	4.74	4.75	4.59	4.61	13630077
2023-01-18	4.69	4.73	4.56	4.56	11003173
2023-01-19	4.53	4.71	4.49	4.69	14212878
2023-01-20	4.66	4.75	4.63	4.72	10963925
2023-01-23	4.69	4.75	4.64	4.74	13875630
2023-01-24	4.72	4.82	4.50	4.82	15455499
2023-01-25	4.78	4.89	4.76	4.88	12111007
2023-01-26	4.86	4.90	4.77	4.85	10681676
2023-01-27	4.81	4.82	4.72	4.79	10819702
2023-01-30	4.73	4.77	4.63	4.63	12475273
2023-01-31	4.60	4.65	4.56	4.64	13109228
2023-02-01	4.62	4.78	4.58	4.74	15537924
2023-02-02	4.77	4.80	4.56	4.60	13437770
2023-02-03	4.45	4.49	4.35	4.38	17969461
2023-02-06	4.37	4.41	4.32	4.35	14185750
2023-02-07	4.38	4.44	4.31	4.38	10124216
2023-02-08	4.41	4.42	4.32	4.33	9343789
2023-02-09	4.40	4.42	4.23	4.25	11074562
2023-02-10	4.26	4.28	4.14	4.19	14494929
2023-02-13	4.18	4.22	4.12	4.18	9944295
2023-02-14	4.16	4.21	4.08	4.15	11562456
2023-02-15	4.07	4.07	3.90	3.93	17899532
2023-02-16	3.97	3.98	3.77	3.93	23846127
2023-02-17	3.89	3.89	3.76	3.86	20279840
2023-02-21	3.82	3.89	3.78	3.79	13285017
2023-02-22	3.76	3.79	3.66	3.70	20373220
2023-02-23	3.72	3.74	3.63	3.67	15761509
2023-02-24	3.61	3.64	3.57	3.62	14193623
2023-02-27	3.64	3.68	3.62	3.63	10286559
2023-02-28	3.64	3.71	3.61	3.66	11286441
2023-03-01	3.73	3.80	3.69	3.75	13821668
2023-03-02	3.71	3.74	3.69	3.73	11255452
2023-03-03	3.78	3.79	3.72	3.75	8499224
2023-03-06	3.72	3.76	3.65	3.64	8985674
2023-03-07	3.62	3.63	3.46	3.49	14573336
2023-03-08	3.52	3.56	3.44	3.46	10123455
2023-03-09	3.49	3.52	3.40	3.42	7180839
2023-03-10	3.49	3.64	3.48	3.50	15343973
2023-03-13	3.69	3.84	3.65	3.79	31622394
2023-03-14	3.80	3.83	3.73	3.82	11244343
2023-03-15	3.88	3.93	3.74	3.82	17534035
2023-03-16	3.83	3.84	3.70	3.83	19609328
2023-03-17	3.89	4.15	3.84	4.13	40594728
2023-03-20	4.17	4.28	4.12	4.27	22212857
2023-03-21	4.20	4.21	4.09	4.15	17369876
2023-03-22	4.15	4.25	4.09	4.19	19183306
2023-03-23	4.25	4.30	4.18	4.27	13916947
2023-03-24	4.29	4.40	4.24	4.36	13514831
2023-03-27	4.23	4.43	4.22	4.42	17085933
2023-03-28	4.42	4.61	4.37	4.59	24619676
2023-03-29	4.56	4.77	4.55	4.72	23107803
2023-03-30	4.75	4.76	4.67	4.75	14956345
2023-03-31	4.76	4.79	4.67	4.71	13755706
2023-04-03	4.73	4.85	4.66	4.76	16491473
2023-04-04	4.77	5.10	4.75	5.07	24095734
2023-04-05	5.10	5.11	4.91	5.05	16819247
2023-04-06	4.98	5.05	4.93	5.04	12098136
2023-04-10	4.95	5.00	4.89	4.98	10168318
2023-04-11	5.08	5.18	5.04	5.14	14478690
2023-04-12	5.25	5.29	5.12	5.16	13515010
2023-04-13	5.25	5.35	5.24	5.32	19261963
2023-04-14	5.21	5.36	5.16	5.34	20463367
2023-04-17	5.28	5.30	5.15	5.16	13007305
2023-04-18	5.20	5.31	5.16	5.18	10248287
2023-04-19	5.05	5.14	5.04	5.05	10696989
2023-04-20	5.08	5.13	5.06	5.08	12270428
2023-04-21	5.02	5.04	4.91	4.96	14217457
2023-04-24	4.96	5.03	4.92	5.02	10398053
2023-04-25	4.98	5.04	4.91	5.02	10414298
2023-04-26	5.08	5.11	5.00	5.00	10785114
2023-04-27	5.01	5.08	4.93	5.07	9601026
2023-04-28	5.06	5.10	5.00	5.05	8988104
2023-05-01	5.11	5.15	5.00	5.02	9349549
2023-05-02	5.00	5.25	4.97	5.24	14399003
2023-05-03	5.24	5.35	5.23	5.28	12570474
2023-05-04	5.33	5.50	5.29	5.34	18766440
2023-05-05	5.19	5.36	5.13	5.32	11344431
2023-05-08	5.33	5.36	5.26	5.31	7139662
2023-05-09	5.32	5.36	5.30	5.32	10793017
2023-05-10	5.46	5.57	5.35	5.55	17084987
2023-05-11	5.49	5.55	5.31	5.33	23831627
2023-05-12	5.29	5.36	5.27	5.30	10950743
2023-05-15	5.34	5.44	5.32	5.41	8774290
2023-05-16	5.36	5.42	5.26	5.27	14807159
2023-05-17	5.27	5.30	5.20	5.27	17831866
2023-05-18	5.17	5.19	5.05	5.11	16124026
2023-05-19	5.13	5.17	4.97	5.15	13510724
2023-05-22	5.13	5.19	5.10	5.12	5540629
2023-05-23	5.05	5.13	5.04	5.05	7251490
2023-05-24	5.09	5.09	4.87	4.88	9518959
2023-05-25	4.82	4.84	4.63	4.67	11594791
2023-05-26	4.74	4.80	4.70	4.74	8642091
2023-05-30	4.76	4.77	4.62	4.63	8183895
2023-05-31	4.64	4.79	4.62	4.71	11967129
2023-06-01	4.72	4.95	4.70	4.89	9148688
2023-06-02	4.89	4.95	4.80	4.85	10553425
2023-06-05	4.82	4.87	4.79	4.85	5201348
2023-06-06	4.85	4.86	4.76	4.84	8229398
2023-06-07	4.83	4.95	4.66	4.70	14667161
2023-06-08	4.78	4.88	4.77	4.82	12867258
2023-06-09	4.81	4.92	4.77	4.85	9345607
2023-06-12	4.83	4.87	4.79	4.84	15622234
2023-06-13	4.94	4.97	4.84	4.86	10666048
2023-06-14	4.94	4.96	4.80	4.85	9961570
2023-06-15	4.83	4.89	4.82	4.87	7435993
2023-06-16	4.90	4.99	4.84	4.88	31457873
2023-06-20	4.81	4.82	4.63	4.64	10454867
2023-06-21	4.59	4.68	4.54	4.66	6731513
2023-06-22	4.57	4.66	4.56	4.62	7649631
2023-06-23	4.64	4.75	4.59	4.61	7253953
2023-06-26	4.65	4.68	4.60	4.65	5527110
2023-06-27	4.68	4.71	4.56	4.63	8182006
2023-06-28	4.57	4.66	4.57	4.61	6781123
2023-06-29	4.57	4.81	4.54	4.78	17002800
2023-06-30	4.80	4.81	4.61	4.77	15563257
2023-07-03	4.77	4.85	4.76	4.82	5193914
2023-07-05	4.81	4.84	4.74	4.75	9040171
2023-07-06	4.70	4.72	4.54	4.55	8656384
2023-07-07	4.57	4.63	4.56	4.59	6576467
2023-07-10	4.60	4.81	4.58	4.81	10115858
2023-07-11	4.83	4.89	4.80	4.82	7620608
2023-07-12	4.90	5.09	4.88	5.07	12048846
2023-07-13	5.11	5.15	5.08	5.12	8468581
2023-07-14	5.11	5.16	5.05	5.06	7555125
2023-07-17	5.02	5.11	5.00	5.08	6100057
2023-07-18	5.16	5.23	5.11	5.18	8398349
2023-07-19	5.15	5.19	5.11	5.15	6068350
2023-07-20	5.13	5.15	5.01	5.03	7004191
2023-07-21	5.00	5.06	4.99	5.03	8047896
2023-07-24	5.04	5.09	4.93	4.97	6893123
2023-07-25	5.00	5.04	4.97	5.01	4595952
2023-07-26	4.99	5.00	4.89	4.94	11072035
2023-07-27	4.88	4.90	4.75	4.77	11734384
2023-07-28	4.83	4.87	4.78	4.86	7309748
2023-07-31	4.89	5.05	4.89	4.98	7112246
2023-08-01	4.88	4.92	4.76	4.77	6634347
2023-08-02	4.78	4.78	4.54	4.57	9022617
2023-08-03	4.68	4.82	4.68	4.71	14151490
2023-08-04	4.80	5.02	4.77	4.95	16267298
2023-08-07	4.94	4.98	4.86	4.88	6563921
2023-08-08	4.82	5.05	4.80	5.02	14635827
2023-08-09	5.05	5.08	4.99	5.03	10171407
2023-08-10	5.08	5.13	5.00	5.06	8969658
2023-08-11	5.01	5.10	5.01	5.08	7022945
2023-08-14	5.01	5.03	4.95	4.98	6271759
2023-08-15	4.95	4.97	4.79	4.81	8954363
2023-08-16	4.78	4.82	4.70	4.71	8852250
2023-08-17	4.77	4.82	4.66	4.68	8483129
2023-08-18	4.66	4.67	4.60	4.62	6511327
2023-08-21	4.66	4.73	4.62	4.71	6853436
2023-08-22	4.73	4.78	4.68	4.73	8414243
2023-08-23	4.81	4.97	4.79	4.91	8370664
2023-08-24	4.89	4.99	4.83	4.91	8352080
2023-08-25	4.89	4.95	4.74	4.81	10594012
2023-08-28	4.83	5.03	4.82	4.99	11222892
2023-08-29	4.97	5.11	4.94	5.09	11152588
2023-08-30	5.14	5.19	5.09	5.12	10676536
2023-08-31	5.12	5.15	5.02	5.07	8847322
2023-09-01	5.13	5.18	5.02	5.03	9535528
2023-09-05	4.95	5.02	4.85	4.86	9868290
2023-09-06	4.83	4.91	4.81	4.83	8141751
2023-09-07	4.81	4.83	4.73	4.75	5621758
2023-09-08	4.74	4.86	4.74	4.77	7024570
2023-09-11	4.81	4.84	4.75	4.80	9248117
2023-09-12	4.80	4.93	4.75	4.91	9774403
2023-09-13	4.92	5.00	4.90	4.92	7567289
2023-09-14	4.93	5.07	4.92	5.02	11570943
2023-09-15	5.10	5.20	5.07	5.18	30783874
2023-09-18	5.20	5.26	5.15	5.25	7160368
2023-09-19	5.27	5.29	5.13	5.18	9308672
2023-09-20	5.19	5.30	5.18	5.23	9024292
2023-09-21	5.09	5.11	5.00	5.00	12745077
2023-09-22	5.05	5.10	4.98	4.98	10022527
2023-09-25	4.96	4.96	4.83	4.89	9520417
2023-09-26	4.83	4.88	4.72	4.72	9769200
2023-09-27	4.67	4.69	4.52	4.57	11691785
2023-09-28	4.55	4.61	4.51	4.59	12661398
2023-09-29	4.70	4.74	4.50	4.56	11693025
2023-10-02	4.49	4.50	4.33	4.36	12285069
2023-10-03	4.33	4.47	4.32	4.45	11466701
2023-10-04	4.43	4.46	4.34	4.41	13782107
2023-10-05	4.37	4.47	4.35	4.47	10370472
2023-10-06	4.45	4.63	4.45	4.60	13198508
2023-10-09	4.71	4.75	4.67	4.73	9608582
2023-10-10	4.72	4.82	4.70	4.81	10735572
2023-10-11	4.89	4.94	4.83	4.94	12115149
2023-10-12	4.95	4.98	4.83	4.87	12074822
2023-10-13	5.06	5.19	4.99	5.12	18051601
2023-10-16	5.05	5.18	5.03	5.15	10223860
2023-10-17	5.13	5.32	5.10	5.31	12205977
2023-10-18	5.40	5.46	5.29	5.31	16499344
2023-10-19	5.31	5.40	5.27	5.37	18758914
2023-10-20	5.43	5.50	5.34	5.34	17953408
2023-10-23	5.30	5.43	5.15	5.36	18395060
2023-10-24	5.28	5.44	5.28	5.39	12716312
2023-10-25	5.38	5.47	5.31	5.31	13406552
2023-10-26	5.32	5.32	5.14	5.22	15886244
2023-10-27	5.26	5.32	5.12	5.31	14751264
2023-10-30	5.35	5.37	5.25	5.27	10832889
2023-10-31	5.24	5.34	5.16	5.21	13497177
2023-11-01	5.22	5.30	5.18	5.27	12102557
2023-11-02	5.31	5.36	5.22	5.30	12658938
2023-11-03	5.40	5.60	5.35	5.55	17125368
2023-11-06	5.50	5.55	5.46	5.48	10514134
2023-11-07	5.35	5.39	5.23	5.36	14085662
2023-11-08	5.30	5.37	5.21	5.23	11568838
2023-11-09	5.23	5.59	5.12	5.40	18319074
2023-11-10	5.34	5.39	5.14	5.18	13000063
2023-11-13	5.16	5.27	5.13	5.15	13302053
2023-11-14	5.33	5.36	5.27	5.30	13724494
2023-11-15	5.30	5.34	5.24	5.32	10369760
2023-11-16	5.37	5.56	5.33	5.43	14350662
2023-11-17	5.49	5.50	5.32	5.32	8981528
2023-11-20	5.25	5.33	5.18	5.32	9252604
2023-11-21	5.43	5.58	5.42	5.43	11335624
2023-11-22	5.46	5.55	5.44	5.55	10157211
2023-11-24	5.58	5.65	5.57	5.58	6213399
2023-11-27	5.66	5.75	5.61	5.71	14726845
2023-11-28	5.81	5.90	5.74	5.86	18060672
2023-11-29	5.85	5.87	5.77	5.83	13340484
2023-11-30	5.79	5.90	5.77	5.89	13453717
2023-12-01	5.89	5.98	5.85	5.94	13306510
2023-12-04	5.81	5.91	5.75	5.88	23894144
2023-12-05	5.79	5.85	5.74	5.79	14287786
2023-12-06	5.86	5.97	5.83	5.89	19763827
2023-12-07	5.89	5.93	5.80	5.83	11763484
2023-12-08	5.69	5.81	5.66	5.75	14437576
2023-12-11	5.66	5.74	5.60	5.72	13880757
2023-12-12	5.73	5.73	5.58	5.61	12081628
2023-12-13	5.61	6.00	5.59	5.99	19070596
2023-12-14	6.09	6.25	6.09	6.12	21832299
2023-12-15	6.08	6.16	6.02	6.03	24537086
2023-12-18	6.03	6.11	5.95	6.04	12574210
2023-12-19	6.04	6.25	6.02	6.18	14504560
2023-12-20	6.16	6.21	6.00	6.01	13817924
2023-12-21	6.11	6.16	6.07	6.11	12418635
2023-12-22	6.23	6.34	6.16	6.16	12752706
2023-12-26	6.20	6.23	6.13	6.18	5822641
2023-12-27	6.20	6.32	6.18	6.22	9409155
2023-12-28	6.21	6.26	6.08	6.08	10323751
2023-12-29	6.03	6.08	5.97	6.05	9875245
2024-01-02	6.04	6.11	5.90	5.92	14129889
2024-01-03	5.76	5.80	5.67	5.72	17053737
2024-01-04	5.71	5.83	5.66	5.76	11605924
2024-01-05	5.76	5.92	5.70	5.71	11209955
2024-01-08	5.63	5.74	5.60	5.69	9353653
2024-01-09	5.66	5.70	5.55	5.60	10765068
2024-01-10	5.60	5.65	5.55	5.63	8862153
2024-01-11	5.62	5.68	5.55	5.63	11902306
2024-01-12	5.80	5.96	5.80	5.89	12302247
2024-01-16	5.78	5.80	5.63	5.63	13083791
2024-01-17	5.52	5.59	5.40	5.43	15419527
2024-01-18	5.48	5.48	5.40	5.44	9702708
2024-01-19	5.47	5.48	5.38	5.40	13353602
2024-01-22	5.35	5.47	5.30	5.44	9783384
2024-01-23	5.49	5.57	5.40	5.56	13052577
2024-01-24	5.68	5.73	5.37	5.42	17627607
2024-01-25	5.52	5.61	5.47	5.56	11443635
2024-01-26	5.57	5.59	5.52	5.54	6699423
2024-01-29	5.59	5.60	5.48	5.56	9996851
2024-01-30	5.61	5.64	5.48	5.52	10927769
2024-01-31	5.56	5.67	5.50	5.51	11543700
2024-02-01	5.56	5.80	5.56	5.75	11260887
2024-02-02	5.59	5.59	5.44	5.50	11843742
2024-02-05	5.41	5.44	5.33	5.40	10810967
2024-02-06	5.43	5.48	5.37	5.43	8164069
2024-02-07	5.44	5.46	5.37	5.39	7069808
2024-02-08	5.33	5.39	5.32	5.32	8444075
2024-02-09	5.30	5.34	5.15	5.16	12486557
2024-02-12	5.17	5.25	5.11	5.21	10543480
2024-02-13	5.06	5.07	4.89	4.96	15460755
2024-02-14	4.95	5.00	4.92	4.99	12394517
2024-02-15	5.11	5.35	5.11	5.13	17859445
2024-02-16	5.08	5.19	5.05	5.07	12788057
2024-02-20	5.10	5.18	5.06	5.07	10355320
2024-02-21	5.05	5.07	4.92	4.96	9763747
2024-02-22	4.94	5.00	4.88	4.93	11383406
2024-02-23	4.94	5.02	4.87	4.98	9920299
2024-02-26	4.91	4.96	4.88	4.92	10407490
2024-02-27	4.94	4.97	4.85	4.86	11399392
2024-02-28	4.83	4.85	4.75	4.78	8339450
2024-02-29	4.87	4.95	4.83	4.90	9296452
2024-03-01	4.95	5.08	4.88	5.08	21111943
2024-03-04	5.17	5.37	5.14	5.34	22665498
2024-03-05	5.43	5.53	5.18	5.19	33652007
2024-03-06	5.26	5.41	5.24	5.33	23944752
2024-03-07	5.41	5.47	5.38	5.42	13805943
2024-03-08	5.46	5.49	5.32	5.37	16081532
2024-03-11	5.36	5.62	5.34	5.58	21638268
2024-03-12	5.45	5.49	5.36	5.48	15917501
2024-03-13	5.50	5.75	5.49	5.71	16400839
2024-03-14	5.63	5.69	5.59	5.63	13026462
2024-03-15	5.62	5.71	5.60	5.67	23422602
2024-03-18	5.65	5.70	5.62	5.66	8646586
2024-03-19	5.59	5.61	5.50	5.52	10617665
2024-03-20	5.48	5.82	5.44	5.79	16493270
2024-03-21	5.92	5.96	5.65	5.72	17849396
2024-03-22	5.67	5.81	5.64	5.65	10254842
2024-03-25	5.70	5.81	5.68	5.69	9126069
2024-03-26	5.76	5.82	5.67	5.70	11922729
2024-03-27	5.72	5.89	5.71	5.88	10470688
2024-03-28	5.95	6.15	5.93	6.13	18015672
2024-04-01	6.27	6.30	6.13	6.16	16750649
2024-04-02	6.19	6.29	6.16	6.27	15819513
2024-04-03	6.24	6.46	6.22	6.41	15108858
2024-04-04	6.37	6.39	6.28	6.28	15564220
2024-04-05	6.29	6.52	6.23	6.40	24138330
2024-04-08	6.45	6.56	6.33	6.40	21104558
2024-04-09	6.55	6.57	6.40	6.46	20188665
2024-04-10	6.26	6.45	6.22	6.38	17115405
2024-04-11	6.45	6.50	6.33	6.48	12559070
2024-04-12	6.55	6.81	6.33	6.38	27387150
2024-04-15	6.45	6.48	6.24	6.41	20157394
2024-04-16	6.30	6.40	6.20	6.31	19376376
2024-04-17	6.33	6.52	6.31	6.42	17453762
2024-04-18	6.49	6.55	6.40	6.51	16420959
2024-04-19	6.49	6.82	6.47	6.77	26451655
2024-04-22	6.49	6.57	6.39	6.47	22423371
2024-04-23	6.38	6.59	6.34	6.56	17391910
2024-04-24	6.54	6.62	6.51	6.60	12271214
2024-04-25	6.58	6.79	6.44	6.73	23962953
2024-04-26	6.81	6.87	6.73	6.74	14737335
2024-04-29	6.77	6.85	6.65	6.84	13535138
2024-04-30	6.62	6.69	6.43	6.45	17335402
2024-05-01	6.57	6.71	6.42	6.50	19709709
2024-05-02	6.44	6.63	6.44	6.55	12149388
2024-05-03	6.61	6.64	6.48	6.59	11671585
2024-05-06	6.75	6.82	6.69	6.75	12141661
2024-05-07	6.71	6.78	6.67	6.77	11084694
2024-05-08	6.80	7.20	6.78	7.10	27152257
2024-05-09	7.18	7.56	7.17	7.53	18637336
2024-05-10	7.62	7.70	7.54	7.59	20354349
2024-05-13	7.56	7.69	7.52	7.59	13274657
2024-05-14	7.64	7.80	7.60	7.80	13092021
2024-05-15	7.87	7.92	7.71	7.85	10566332
2024-05-16	7.84	7.92	7.75	7.84	11052410
2024-05-17	7.94	8.02	7.90	8.00	12041541
2024-05-20	8.02	8.17	7.92	8.16	12334928
2024-05-21	8.08	8.23	8.04	8.22	15763448
2024-05-22	8.07	8.09	7.86	7.93	26102402
2024-05-23	7.90	8.04	7.81	7.88	22279627
2024-05-24	7.95	8.10	7.95	8.07	11942832
2024-05-28	8.17	8.28	8.11	8.18	15690056
2024-05-29	8.04	8.16	7.95	7.94	11148245
2024-05-30	7.99	8.15	7.97	8.12	12959889
2024-05-31	8.17	8.22	7.97	8.13	15250867
2024-06-03	8.18	8.18	8.01	8.09	13208480
2024-06-04	7.94	7.99	7.61	7.67	21293375
2024-06-05	7.75	7.89	7.69	7.88	14291849
2024-06-06	7.83	8.02	7.79	7.99	14936386
2024-06-07	7.64	7.69	7.39	7.40	18006015
2024-06-10	7.42	7.54	7.30	7.53	15973492
2024-06-11	7.47	7.55	7.40	7.50	12046029
2024-06-12	7.69	7.75	7.45	7.48	16421697
2024-06-13	7.46	7.59	7.32	7.38	14480589
2024-06-14	7.50	7.51	7.31	7.41	13229510
2024-06-17	7.37	7.42	7.20	7.39	13759722
2024-06-18	7.38	7.57	7.33	7.51	14884666
2024-06-20	7.57	7.78	7.53	7.69	20799277
2024-06-21	7.64	7.67	7.49	7.62	35649951
2024-06-24	7.70	7.73	7.59	7.64	11187617
2024-06-25	7.59	7.71	7.56	7.62	11970552
2024-06-26	7.54	7.88	7.52	7.87	15944767
2024-06-27	7.95	8.34	7.95	8.32	20617190
2024-06-28	8.36	8.40	8.20	8.32	22908694
2024-07-01	8.34	8.42	8.22	8.24	11928331
2024-07-02	8.26	8.39	7.89	8.02	20811538
2024-07-03	8.17	8.35	8.12	8.29	8111187
2024-07-05	8.39	8.55	8.37	8.47	15463112
2024-07-08	8.36	8.60	8.33	8.58	18831646
2024-07-09	8.61	8.65	8.50	8.59	15065065
2024-07-10	8.66	8.97	8.64	8.95	18893755
2024-07-11	9.13	9.21	8.91	9.18	17688088
2024-07-12	9.03	9.29	9.01	9.21	14991357
2024-07-15	9.21	9.28	9.10	9.12	16374705
2024-07-16	9.15	9.36	9.13	9.32	18561764
2024-07-17	9.30	9.41	9.05	9.05	20503094
2024-07-18	9.11	9.12	8.84	8.91	20109887
2024-07-19	8.65	8.90	8.55	8.82	14197758
2024-07-22	8.79	8.95	8.74	8.91	13719871
2024-07-23	8.93	9.04	8.88	9.03	11232278
2024-07-24	9.09	9.22	8.84	8.85	15280686
2024-07-25	8.57	8.66	8.36	8.54	28988993
2024-07-26	8.67	8.75	8.55	8.61	11375047
2024-07-29	8.69	8.76	8.58	8.76	12006932
2024-07-30	8.82	8.86	8.58	8.74	13976299
2024-07-31	8.90	9.15	8.84	9.06	20083982
2024-08-01	8.98	9.27	8.85	9.15	20329064
2024-08-02	9.29	9.45	8.60	8.75	29601298
2024-08-05	8.05	8.47	7.84	8.40	16800548
2024-08-06	8.40	8.70	8.30	8.59	13993787
2024-08-07	8.69	8.71	8.08	8.12	18294140
2024-08-08	8.26	8.54	8.13	8.43	13123957
2024-08-09	8.54	8.60	8.39	8.48	12426949
2024-08-12	8.57	8.93	8.55	8.92	15606196
2024-08-13	8.87	9.06	8.85	8.99	10673667
2024-08-14	8.93	9.02	8.84	9.00	9981300
2024-08-15	9.03	9.05	8.75	8.91	11994119
2024-08-16	9.10	9.19	8.95	9.17	11881843
2024-08-19	9.14	9.39	9.13	9.36	13587167
2024-08-20	9.43	9.58	9.35	9.40	20505227
2024-08-21	9.38	9.41	9.12	9.28	18705939
2024-08-22	9.10	9.17	8.93	9.04	18307844
2024-08-23	9.16	9.27	9.05	9.15	13168160
2024-08-26	9.24	9.24	9.04	9.06	10635277
2024-08-27	8.93	9.00	8.86	8.95	13529958
2024-08-28	8.78	8.84	8.70	8.79	12885918
2024-08-29	8.82	9.03	8.82	9.01	10939549
2024-08-30	8.97	9.06	8.94	9.04	10957483
2024-09-03	8.91	8.94	8.45	8.60	19849240
2024-09-04	8.57	8.70	8.49	8.57	11694958
2024-09-05	8.75	8.84	8.66	8.69	10844510
2024-09-06	8.66	8.74	8.31	8.33	10416233
2024-09-09	8.42	8.55	8.36	8.52	7486519
2024-09-10	8.56	9.04	8.55	9.02	18593600
2024-09-11	9.01	9.17	8.89	9.15	12104822
2024-09-12	9.31	9.84	9.30	9.78	17293493
2024-09-13	9.97	10.10	9.76	9.84	16708322
2024-09-16	9.67	9.68	9.26	9.48	24617054
2024-09-17	9.44	9.50	9.28	9.39	16672990
2024-09-18	9.43	9.65	9.14	9.21	21775422
2024-09-19	9.38	9.45	9.20	9.34	17397131
2024-09-20	9.46	9.65	9.43	9.56	77555360
2024-09-23	9.58	9.89	9.55	9.61	14025667
2024-09-24	9.69	9.82	9.60	9.75	13876855
2024-09-25	9.75	9.97	9.69	9.74	12856724
2024-09-26	9.71	9.89	9.68	9.80	13478259
2024-09-27	9.76	9.77	9.46	9.46	11865508
2024-09-30	9.34	9.50	9.27	9.36	11961550
2024-10-01	9.45	9.62	9.42	9.53	11893383
2024-10-02	9.52	9.79	9.48	9.77	11114149
2024-10-03	9.63	9.71	9.45	9.53	11900778
2024-10-04	9.47	9.63	9.37	9.42	13039027
2024-10-07	9.41	9.42	9.27	9.33	8686515
2024-10-08	9.23	9.44	9.22	9.43	9503534
2024-10-09	9.39	9.44	9.22	9.42	12029840
2024-10-10	9.49	9.87	9.46	9.85	13995270
2024-10-11	9.93	10.06	9.80	9.82	9423005
2024-10-14	9.81	9.90	9.71	9.86	6517047
2024-10-15	9.87	10.06	9.82	9.93	10676421
2024-10-16	10.09	10.22	9.95	10.03	12015625
2024-10-17	10.13	10.29	10.06	10.15	13320233
2024-10-18	10.25	10.64	10.21	10.61	14953800
2024-10-21	10.77	10.82	10.50	10.54	14633190
2024-10-22	10.62	10.74	10.58	10.70	13544146
2024-10-23	10.51	10.73	10.48	10.71	16025760
2024-10-24	10.78	10.82	10.47	10.75	22957020
2024-10-25	10.68	10.74	10.45	10.53	13695991
2024-10-28	10.48	10.56	10.44	10.44	10436342
2024-10-29	10.50	10.70	10.33	10.70	14659955
2024-10-30	10.70	10.70	10.42	10.48	18071364
2024-10-31	10.31	10.35	9.90	10.08	18536906
2024-11-01	10.17	10.23	9.97	9.98	13884726
2024-11-04	10.01	10.14	9.93	9.97	12798042
2024-11-05	10.06	10.15	9.98	10.03	15936023
2024-11-06	9.34	10.02	9.19	9.85	28837894
2024-11-07	10.14	10.75	10.00	10.69	22422914
2024-11-08	10.51	10.61	10.29	10.47	20689044
2024-11-11	9.97	10.20	9.36	9.45	27143131
2024-11-12	9.35	9.52	9.26	9.50	20533867
2024-11-13	9.59	9.68	9.23	9.29	17544980
2024-11-14	9.24	9.53	9.13	9.39	17740784
2024-11-15	9.44	9.44	9.19	9.25	15117527
2024-11-18	9.60	9.79	9.54	9.75	19928777
2024-11-19	9.88	10.00	9.80	10.00	23088535
2024-11-20	9.93	10.03	9.82	9.97	14614634
2024-11-21	10.11	10.11	9.92	10.08	14046840
2024-11-22	10.16	10.30	10.04	10.22	15614386
2024-11-25	9.80	9.94	9.75	9.81	24282412
2024-11-26	9.80	9.98	9.73	9.95	14871684
2024-11-27	10.02	10.12	9.76	9.80	13257464
2024-11-29	9.88	10.04	9.63	9.71	11778128
2024-12-02	9.69	9.72	9.49	9.53	13857703
2024-12-03	9.66	10.04	9.66	9.92	16329480
2024-12-04	9.87	10.12	9.84	9.94	15057159
2024-12-05	9.92	10.11	9.82	9.90	12585389
2024-12-06	9.84	9.88	9.69	9.75	13222973
2024-12-09	10.04	10.15	9.89	9.92	17581959
2024-12-10	10.04	10.20	10.01	10.08	16901736
2024-12-11	10.11	10.57	10.10	10.56	12507111
2024-12-12	10.40	10.41	10.04	10.05	17067955
2024-12-13	9.94	10.04	9.67	9.77	15684541
2024-12-16	9.79	9.82	9.61	9.76	20872572
2024-12-17	9.55	9.66	9.48	9.57	18130015
2024-12-18	9.57	9.58	9.00	9.03	19841516
2024-12-19	9.08	9.24	9.03	9.07	17242932
2024-12-20	9.17	9.34	9.08	9.25	25658419
2024-12-23	9.18	9.39	9.12	9.33	18925999
2024-12-24	9.37	9.45	9.25	9.43	10183391
2024-12-26	9.45	9.46	9.37	9.38	6789573
2024-12-27	9.20	9.37	9.19	9.31	10647498
2024-12-30	9.20	9.24	9.04	9.17	12839823
2024-12-31	9.18	9.31	9.13	9.27	10979872
2025-01-02	9.38	9.91	9.36	9.88	20391406
2025-01-03	9.85	9.92	9.73	9.78	18003482
2025-01-06	9.79	9.93	9.64	9.69	20271497
2025-01-07	9.90	10.15	9.81	9.90	19842662
2025-01-08	9.93	10.42	9.83	10.38	28754639
2025-01-10	10.64	10.77	10.32	10.44	28591146
2025-01-13	10.22	10.28	10.01	10.06	18296518
2025-01-14	10.12	10.60	10.10	10.60	19645538
2025-01-15	10.80	10.81	10.45	10.66	20196969
2025-01-16	10.72	10.75	10.21	10.23	24888618
2025-01-17	10.16	10.41	10.06	10.31	21221317
2025-01-21	10.48	10.80	10.48	10.64	15187666
2025-01-22	10.74	10.79	10.49	10.64	15548363
2025-01-23	10.56	10.56	10.28	10.51	22262281
2025-01-24	10.70	10.80	10.57	10.69	18417818
2025-01-27	10.56	10.72	10.32	10.62	25994181
2025-01-28	10.64	10.95	10.53	10.87	23818685
2025-01-29	10.92	11.31	10.88	11.12	23638965
2025-01-30	11.40	11.67	11.34	11.49	24737083
2025-01-31	11.54	11.63	11.26	11.28	20414462
2025-02-03	11.34	11.68	11.27	11.45	21599890
2025-02-04	11.63	11.67	11.40	11.47	22673751

Explore More About KGC

Coins representing dividend payouts and trends

KGC Dividend History

Discover Kinross Gold Corporation'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

KGC Stock Split History

Discover Kinross Gold Corporation'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

KGC Historical Prices

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

Web Analytics