RPRX Historical Prices

Summary

Key Stock Metrics

24.05

(December 19, 2024)

52-Week Low

41.24

(November 6, 2025)

52-Week High

56.50

(June 18, 2020)

All-Time High

39.53

(December 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-26	1.44	1.44	1.38	1.41	387200
1993-03-29	1.44	1.45	1.41	1.44	256800
1993-03-30	1.44	1.44	1.38	1.38	143200
1993-03-31	1.38	1.44	1.38	1.38	458400
1993-04-01	1.38	1.41	1.38	1.38	93600
1993-04-02	1.38	1.41	1.38	1.38	40000
1993-04-05	1.38	1.41	1.38	1.38	92400
1993-04-06	1.38	1.38	1.38	1.38	161600
1993-04-07	1.41	1.41	1.38	1.38	263200
1993-04-08	1.41	1.41	1.38	1.38	51200
1993-04-12	1.38	1.41	1.38	1.38	223600
1993-04-13	1.41	1.41	1.38	1.38	51600
1993-04-14	1.38	1.41	1.38	1.41	79200
1993-04-15	1.41	1.41	1.38	1.38	159600
1993-04-16	1.41	1.41	1.38	1.38	152400
1993-04-19	1.41	1.41	1.38	1.38	38400
1993-04-20	1.41	1.41	1.38	1.41	289200
1993-04-21	1.41	1.41	1.38	1.39	170800
1993-04-22	1.41	1.41	1.38	1.38	228000
1993-04-23	1.41	1.41	1.38	1.41	168000
1993-04-26	1.41	1.41	1.34	1.38	284000
1993-04-27	1.31	1.38	1.25	1.34	94000
1993-04-28	1.34	1.34	1.28	1.34	22400
1993-04-29	1.34	1.34	1.31	1.34	57600
1993-04-30	1.41	1.41	1.34	1.41	194000
1993-05-03	1.41	1.44	1.38	1.44	128800
1993-05-04	1.38	1.44	1.38	1.41	99200
1993-05-05	1.41	1.47	1.41	1.47	101600
1993-05-06	1.47	1.47	1.41	1.47	123200
1993-05-07	1.47	1.50	1.41	1.47	539600
1993-05-10	1.50	1.50	1.47	1.50	61200
1993-05-11	1.50	1.56	1.47	1.53	204000
1993-05-12	1.59	1.59	1.53	1.56	193200
1993-05-13	1.59	1.59	1.53	1.59	81600
1993-05-14	1.59	1.59	1.53	1.59	37200
1993-05-17	1.59	1.59	1.53	1.59	34000
1993-05-18	1.59	1.59	1.53	1.53	129200
1993-05-19	1.59	1.59	1.53	1.56	59600
1993-05-20	1.53	1.59	1.53	1.53	45600
1993-05-21	1.53	1.59	1.53	1.59	68800
1993-05-24	1.59	1.63	1.56	1.63	189200
1993-05-25	1.66	1.66	1.59	1.66	46000
1993-05-26	1.66	1.66	1.59	1.66	47600
1993-05-27	1.59	1.66	1.59	1.59	42400
1993-05-28	1.66	1.66	1.63	1.63	12000
1993-06-01	1.66	1.66	1.59	1.59	92400
1993-06-02	1.66	1.66	1.59	1.66	12000
1993-06-03	1.66	1.66	1.59	1.59	30400
1993-06-04	1.66	1.66	1.59	1.66	85200
1993-06-07	1.66	1.66	1.56	1.56	67200
1993-06-08	1.56	1.59	1.53	1.55	74400
1993-06-09	1.63	1.63	1.53	1.63	63600
1993-06-10	1.63	1.63	1.53	1.63	79600
1993-06-11	1.53	1.63	1.53	1.63	70400
1993-06-14	1.58	1.58	1.53	1.53	48000
1993-06-15	1.59	1.59	1.56	1.56	8400
1993-06-16	1.59	1.59	1.56	1.56	10000
1993-06-17	1.56	1.56	1.53	1.53	20400
1993-06-18	1.53	1.56	1.53	1.53	26800
1993-06-21	1.53	1.53	1.53	1.53	30400
1993-06-22	1.50	1.53	1.50	1.53	7600
1993-06-23	1.50	1.52	1.50	1.52	32800
1993-06-24	1.50	1.50	1.50	1.50	13200
1993-06-25	1.52	1.56	1.52	1.53	8400
1993-06-28	1.50	1.56	1.50	1.50	11200
1993-06-29	1.56	1.56	1.50	1.56	9200
1993-06-30	1.50	1.56	1.50	1.50	13600
1993-07-01	1.50	1.50	1.50	1.50	2000
1993-07-07	1.56	1.56	1.56	1.56	12000
1993-07-08	1.56	1.56	1.53	1.53	10800
1993-07-09	1.53	1.56	1.53	1.56	10400
1993-07-12	1.56	1.56	1.53	1.53	2400
1993-07-13	1.53	1.53	1.53	1.53	4000
1993-07-14	1.56	1.56	1.53	1.53	48800
1993-07-15	1.56	1.56	1.53	1.53	57600
1993-07-16	1.56	1.56	1.56	1.56	1600
1993-07-19	1.56	1.56	1.56	1.56	10000
1993-07-21	1.56	1.56	1.53	1.53	8400
1993-07-22	1.56	1.56	1.53	1.56	82000
1993-07-23	1.53	1.53	1.53	1.53	10400
1993-07-26	1.53	1.56	1.53	1.53	10400
1993-07-27	1.56	1.56	1.53	1.53	4400
1993-07-28	1.53	1.53	1.53	1.53	3200
1993-07-29	1.53	1.56	1.53	1.53	2800
1993-07-30	1.53	1.53	1.53	1.53	13600
1993-08-02	1.53	1.53	1.53	1.53	14800
1993-08-03	1.53	1.56	1.53	1.56	11600
1993-08-04	1.53	1.53	1.53	1.53	3200
1993-08-05	1.56	1.56	1.56	1.56	4000
1993-08-06	1.53	1.53	1.53	1.53	40000
1993-08-09	1.53	1.53	1.53	1.53	32800
1993-08-10	1.53	1.53	1.44	1.50	65600
1993-08-11	1.44	1.53	1.44	1.53	24400
1993-08-12	1.44	1.53	1.44	1.53	16400
1993-08-13	1.44	1.44	1.44	1.44	4000
1993-08-16	1.44	1.44	1.44	1.44	6400
1993-08-17	1.44	1.53	1.41	1.53	140800
1993-08-18	1.53	1.53	1.44	1.53	37200
1993-08-19	1.44	1.53	1.44	1.53	26000
1993-08-23	1.44	1.53	1.44	1.53	26800
1993-08-24	1.50	1.53	1.50	1.53	20000
1993-08-25	1.44	1.53	1.44	1.53	23600
1993-08-26	1.53	1.53	1.50	1.50	48000
1993-08-27	1.53	1.53	1.53	1.53	15200
1993-08-30	1.53	1.53	1.47	1.53	10400
1993-08-31	1.47	1.53	1.44	1.53	29600
1993-09-01	1.53	1.53	1.44	1.44	33200
1993-09-02	1.44	1.53	1.44	1.53	37200
1993-09-07	1.48	1.53	1.48	1.53	23600
1993-09-08	1.53	1.53	1.47	1.47	4000
1993-09-09	1.44	1.53	1.44	1.53	10000
1993-09-10	1.44	1.44	1.44	1.44	8800
1993-09-13	1.53	1.53	1.53	1.53	800
1993-09-14	1.44	1.45	1.44	1.44	9200
1993-09-15	1.44	1.50	1.44	1.44	18400
1993-09-16	1.44	1.44	1.44	1.44	7600
1993-09-17	1.41	1.50	1.41	1.50	11200
1993-09-21	1.41	1.53	1.41	1.53	18800
1993-09-22	1.47	1.47	1.38	1.38	85600
1993-09-23	1.41	1.41	1.38	1.38	16000
1993-09-27	1.53	1.53	1.38	1.38	10000
1993-09-28	1.53	1.53	1.38	1.44	254000
1993-09-29	1.53	1.53	1.41	1.47	100400
1993-09-30	1.53	1.75	1.53	1.69	229600
1993-10-01	1.72	1.72	1.63	1.72	22000
1993-10-04	1.63	1.75	1.63	1.75	174000
1993-10-05	1.63	1.75	1.63	1.75	54800
1993-10-06	1.75	1.94	1.75	1.91	201200
1993-10-07	1.94	2.00	1.88	1.88	66800
1993-10-08	1.88	1.94	1.88	1.94	40000
1993-10-11	1.94	1.94	1.81	1.84	67600
1993-10-12	1.84	1.84	1.84	1.84	2800
1993-10-13	1.88	2.00	1.88	1.94	104400
1993-10-14	1.94	1.94	1.94	1.94	800
1993-10-15	2.03	2.03	2.03	2.03	3600
1993-10-18	2.03	2.03	1.91	1.91	50400
1993-10-19	1.91	2.03	1.91	2.00	50000
1993-10-20	1.94	1.97	1.91	1.91	27200
1993-10-21	2.00	2.00	1.91	1.91	37600
1993-10-22	1.97	2.00	1.97	2.00	17600
1993-10-25	2.00	2.00	1.97	1.97	19600
1993-10-26	1.94	2.00	1.91	2.00	22000
1993-10-27	2.00	2.03	1.91	1.97	64000
1993-10-28	1.91	2.03	1.91	2.03	4800
1993-10-29	2.03	2.03	2.03	2.03	800
1993-11-01	1.91	2.00	1.91	2.00	12000
1993-11-02	1.91	2.03	1.91	1.98	8800
1993-11-03	1.94	2.00	1.94	1.94	22400
1993-11-04	2.00	2.00	2.00	2.00	2000
1993-11-05	1.94	1.97	1.94	1.97	19200
1993-11-08	2.00	2.00	1.97	1.97	17200
1993-11-09	2.06	2.19	2.00	2.19	56000
1993-11-10	2.19	2.19	2.09	2.16	40400
1993-11-11	2.19	2.59	2.13	2.50	120400
1993-11-12	2.50	2.59	2.50	2.53	54000
1993-11-15	2.50	2.50	2.38	2.38	48000
1993-11-16	2.41	2.47	2.38	2.38	37600
1993-11-17	2.38	2.44	2.25	2.38	38400
1993-11-18	2.31	2.38	2.25	2.38	4800
1993-11-19	2.31	2.38	2.31	2.38	12000
1993-11-22	2.25	2.34	2.25	2.28	8400
1993-11-23	2.28	2.38	2.28	2.38	78000
1993-11-24	2.38	2.50	2.31	2.50	54000
1993-11-26	2.50	2.50	2.38	2.50	20800
1993-11-29	2.50	2.50	2.50	2.50	4800
1993-11-30	2.50	2.50	2.47	2.50	21200
1993-12-01	2.47	2.69	2.44	2.59	72800
1993-12-02	2.75	2.75	2.56	2.75	41200
1993-12-03	2.75	2.75	2.63	2.75	54400
1993-12-06	2.63	2.75	2.63	2.63	9200
1993-12-07	2.66	2.72	2.63	2.72	44000
1993-12-08	2.69	2.69	2.63	2.69	25200
1993-12-09	2.63	2.81	2.63	2.75	30400
1993-12-10	2.75	2.81	2.50	2.63	124800
1993-12-13	2.63	2.88	2.63	2.88	128400
1993-12-14	2.81	2.81	2.69	2.75	63600
1993-12-15	2.75	2.75	2.56	2.69	33600
1993-12-16	2.56	2.69	2.44	2.47	57200
1993-12-17	2.47	2.50	2.47	2.47	23200
1993-12-20	2.56	2.56	2.44	2.56	2000
1993-12-21	2.44	2.50	2.38	2.50	29200
1993-12-22	2.44	2.44	2.44	2.44	5200
1993-12-23	2.44	2.44	2.44	2.44	4000
1993-12-27	2.44	2.44	2.38	2.44	22000
1993-12-28	2.38	2.38	2.31	2.31	9600
1993-12-29	2.31	2.44	2.31	2.38	12400
1993-12-30	2.44	2.44	2.44	2.44	6000
1993-12-31	2.31	2.31	2.31	2.31	2000
1994-01-03	2.50	2.50	2.38	2.50	6000
1994-01-04	2.50	2.50	2.38	2.50	5600
1994-01-05	2.38	2.38	2.38	2.38	2400
1994-01-06	2.50	2.50	2.38	2.38	139600
1994-01-10	2.38	2.44	2.38	2.41	47600
1994-01-11	2.50	2.50	2.25	2.28	46000
1994-01-12	2.19	2.38	2.19	2.28	35600
1994-01-13	2.25	2.25	2.19	2.19	10000
1994-01-14	2.19	2.31	2.19	2.31	8000
1994-01-17	2.13	2.25	2.13	2.19	10400
1994-01-18	2.13	2.31	2.13	2.28	32400
1994-01-19	2.19	2.19	2.19	2.19	400
1994-01-21	2.16	2.28	2.16	2.28	24000
1994-01-24	2.25	2.44	2.22	2.44	186400
1994-01-25	2.44	2.50	2.31	2.50	85200
1994-01-26	2.38	2.63	2.38	2.63	170400
1994-01-27	2.63	2.69	2.50	2.69	29200
1994-01-28	2.56	2.75	2.56	2.75	14400
1994-01-31	2.72	2.81	2.63	2.75	60400
1994-02-01	2.81	2.81	2.59	2.75	106400
1994-02-02	2.75	2.75	2.56	2.66	25200
1994-02-03	2.56	2.56	2.56	2.56	10800
1994-02-04	2.56	2.63	2.56	2.63	61600
1994-02-07	2.59	2.75	2.59	2.75	36000
1994-02-08	2.75	2.75	2.75	2.75	8000
1994-02-09	2.75	2.75	2.56	2.56	34800
1994-02-10	2.75	2.75	2.56	2.56	17600
1994-02-14	2.69	2.69	2.63	2.69	7600
1994-02-15	2.66	2.66	2.56	2.56	21600
1994-02-16	2.69	2.69	2.69	2.69	4800
1994-02-17	2.69	2.69	2.59	2.63	39200
1994-02-18	2.56	2.59	2.50	2.59	26000
1994-02-22	2.63	2.63	2.50	2.50	9600
1994-02-23	2.50	2.63	2.44	2.63	10400
1994-02-24	2.44	2.44	2.44	2.44	2000
1994-02-28	2.63	2.63	2.63	2.63	4400
1994-03-01	2.44	2.63	2.44	2.50	6000
1994-03-02	2.44	2.44	2.44	2.44	800
1994-03-03	2.44	2.56	2.44	2.56	7200
1994-03-04	2.56	2.56	2.38	2.47	29600
1994-03-07	2.56	2.56	2.38	2.50	50400
1994-03-08	2.50	2.50	2.06	2.25	190000
1994-03-09	2.06	2.38	2.06	2.38	42400
1994-03-10	2.38	2.44	2.38	2.44	56800
1994-03-11	2.44	2.44	2.44	2.44	800
1994-03-14	2.44	2.50	2.38	2.38	31600
1994-03-15	2.56	2.63	2.44	2.63	116400
1994-03-16	2.63	2.72	2.50	2.63	232800
1994-03-17	2.63	2.63	2.63	2.63	10800
1994-03-18	2.63	2.75	2.63	2.75	11600
1994-03-21	2.63	2.63	2.50	2.50	22000
1994-03-22	2.50	2.56	2.31	2.31	73600
1994-03-24	2.50	2.50	2.44	2.44	19200
1994-03-25	2.47	2.50	2.47	2.50	16000
1994-03-28	2.44	2.50	2.44	2.50	47200
1994-03-29	2.56	2.56	2.44	2.53	6400
1994-03-30	2.44	2.56	2.44	2.53	141200
1994-03-31	2.56	2.56	2.44	2.44	31600
1994-04-04	2.53	2.56	2.47	2.47	44000
1994-04-05	2.47	2.56	2.44	2.44	24800
1994-04-06	2.56	2.63	2.50	2.63	20800
1994-04-07	2.53	2.63	2.50	2.56	43200
1994-04-08	2.63	2.63	2.50	2.50	8400
1994-04-11	2.63	2.63	2.56	2.59	52800
1994-04-12	2.69	2.69	2.56	2.56	12000
1994-04-13	2.56	2.69	2.56	2.56	12800
1994-04-14	2.75	2.75	2.63	2.75	19200
1994-04-15	2.75	2.75	2.63	2.63	30400
1994-04-18	2.63	2.75	2.63	2.75	34000
1994-04-19	2.75	2.75	2.63	2.66	47200
1994-04-20	2.63	2.75	2.63	2.75	6800
1994-04-21	2.75	2.75	2.69	2.69	4800
1994-04-22	2.75	2.75	2.63	2.63	2400
1994-04-26	2.56	2.56	2.31	2.41	63600
1994-04-28	2.50	2.50	2.38	2.41	94400
1994-04-29	2.38	2.50	2.34	2.50	8400
1994-05-02	2.50	2.50	2.38	2.38	3200
1994-05-03	2.31	2.44	2.31	2.44	15600
1994-05-04	2.44	2.44	2.25	2.25	7600
1994-05-05	2.38	2.38	2.38	2.38	3200
1994-05-06	2.31	2.44	2.31	2.44	1200
1994-05-11	2.25	2.38	2.25	2.31	93600
1994-05-12	2.31	2.31	2.25	2.25	92400
1994-05-16	2.25	2.25	2.25	2.25	2000
1994-05-17	2.44	2.44	2.25	2.25	14800
1994-05-18	2.44	2.44	2.44	2.44	4800
1994-05-19	2.25	2.25	2.25	2.25	4000
1994-05-23	2.25	2.25	2.25	2.25	4000
1994-05-24	2.25	2.38	2.25	2.38	40400
1994-05-25	2.25	2.38	2.25	2.38	36800
1994-06-02	2.38	2.44	2.25	2.34	9600
1994-06-03	2.25	2.25	2.25	2.25	2000
1994-06-09	2.25	2.38	2.25	2.28	22400
1994-06-10	2.25	2.31	2.25	2.31	12800
1994-06-14	2.25	2.25	2.25	2.25	5200
1994-06-15	2.25	2.25	2.25	2.25	2400
1994-06-16	2.28	2.38	2.25	2.25	6400
1994-06-17	2.38	2.38	2.28	2.28	4800
1994-06-20	2.25	2.31	2.25	2.31	56000
1994-06-21	2.38	2.44	2.34	2.44	134000
1994-06-23	2.42	2.44	2.39	2.44	9200
1994-06-24	2.44	2.44	2.38	2.44	10800
1994-06-27	2.44	2.44	2.41	2.44	81200
1994-06-28	2.38	2.38	2.38	2.38	1200
1994-06-29	2.41	2.41	2.41	2.41	4000
1994-06-30	2.44	2.44	2.44	2.44	1200
1994-07-01	2.38	2.38	2.38	2.38	10000
1994-07-05	2.38	2.38	2.38	2.38	8000
1994-07-07	2.25	2.31	2.25	2.31	80000
1994-07-08	2.38	2.38	2.34	2.34	12400
1994-07-11	2.25	2.38	2.25	2.38	59200
1994-07-12	2.25	2.38	2.25	2.38	6000
1994-07-13	2.25	2.38	2.25	2.38	8000
1994-07-14	2.31	2.33	2.31	2.33	74000
1994-07-19	2.25	2.38	2.25	2.38	3200
1994-07-20	2.38	2.38	2.25	2.33	6400
1994-07-21	2.38	2.44	2.31	2.38	104400
1994-07-22	2.38	2.38	2.38	2.38	800
1994-07-25	2.41	2.44	2.34	2.34	6800
1994-07-26	2.44	2.44	2.31	2.41	7200
1994-07-27	2.38	2.38	2.34	2.34	8800
1994-07-28	2.44	2.44	2.31	2.31	6000
1994-07-29	2.31	2.34	2.31	2.34	6000
1994-08-01	2.34	2.44	2.31	2.44	134000
1994-08-02	2.44	2.44	2.38	2.38	4800
1994-08-03	2.31	2.44	2.31	2.34	15200
1994-08-04	2.31	2.38	2.31	2.31	6000
1994-08-05	2.31	2.34	2.31	2.31	71200
1994-08-09	2.34	2.41	2.34	2.41	90400
1994-08-10	2.44	2.44	2.31	2.42	159200
1994-08-11	2.41	2.44	2.38	2.41	108000
1994-08-12	2.34	2.50	2.34	2.50	14400
1994-08-15	2.50	2.50	2.50	2.50	4000
1994-08-16	2.50	2.50	2.31	2.44	31200
1994-08-17	2.31	2.44	2.31	2.44	15600
1994-08-18	2.50	2.50	2.31	2.38	13200
1994-08-19	2.31	2.50	2.31	2.50	8000
1994-08-22	2.31	2.38	2.31	2.38	46000
1994-08-23	2.41	2.47	2.31	2.38	192000
1994-08-24	2.37	2.50	2.31	2.50	95600
1994-08-26	2.44	2.50	2.44	2.50	4800
1994-08-29	2.31	2.50	2.31	2.50	126000
1994-08-30	2.41	2.50	2.31	2.42	169200
1994-08-31	2.38	2.50	2.31	2.47	93200
1994-09-01	2.31	2.39	2.31	2.39	40800
1994-09-02	2.42	2.42	2.42	2.42	8000
1994-09-06	2.50	2.50	2.31	2.42	9600
1994-09-07	2.38	2.50	2.31	2.38	104400
1994-09-08	2.41	2.42	2.38	2.38	28400
1994-09-09	2.39	2.39	2.31	2.38	31200
1994-09-12	2.31	2.50	2.31	2.50	6800
1994-09-13	2.38	2.39	2.31	2.31	65600
1994-09-14	2.31	2.50	2.13	2.25	490400
1994-09-15	2.19	2.25	2.06	2.06	59200
1994-09-16	2.13	2.25	2.06	2.25	148000
1994-09-20	2.19	2.19	2.13	2.17	64000
1994-09-21	2.19	2.19	2.19	2.19	14400
1994-09-22	2.19	2.25	2.19	2.25	10400
1994-09-23	2.19	2.25	2.06	2.25	35200
1994-09-26	2.25	2.25	2.25	2.25	4000
1994-09-27	2.25	2.25	2.13	2.25	34800
1994-09-28	2.13	2.19	2.00	2.09	222800
1994-09-29	2.00	2.09	1.72	1.75	284400
1994-09-30	1.91	2.13	1.78	1.97	202400
1994-10-03	1.97	2.00	1.78	1.94	34000
1994-10-04	1.78	2.03	1.78	1.94	61600
1994-10-05	1.94	1.94	1.91	1.94	20000
1994-10-06	1.94	1.94	1.94	1.94	1200
1994-10-07	1.88	1.88	1.78	1.84	61600
1994-10-10	1.78	1.83	1.78	1.78	60800
1994-10-11	1.78	1.88	1.78	1.88	130400
1994-10-13	1.81	1.81	1.81	1.81	800
1994-10-14	1.88	1.88	1.88	1.88	8400
1994-10-17	1.81	1.88	1.81	1.87	42000
1994-10-18	1.81	1.88	1.81	1.88	18000
1994-10-19	1.88	1.88	1.81	1.88	21600
1994-10-20	1.88	1.88	1.81	1.88	88400
1994-10-21	1.88	1.88	1.88	1.88	800
1994-10-24	1.88	1.88	1.88	1.88	4000
1994-10-25	1.81	1.91	1.81	1.88	32800
1994-10-26	1.94	1.94	1.88	1.88	88800
1994-10-27	1.88	1.94	1.88	1.94	24000
1994-10-28	1.94	1.94	1.94	1.94	4000
1994-10-31	1.88	1.94	1.88	1.94	20800
1994-11-03	1.94	1.94	1.88	1.94	72400
1994-11-04	1.88	1.88	1.88	1.88	20000
1994-11-07	1.94	1.94	1.88	1.89	28400
1994-11-08	1.88	1.89	1.88	1.88	19200
1994-11-09	1.88	1.88	1.88	1.88	4000
1994-11-10	1.94	1.94	1.88	1.88	8000
1994-11-11	1.88	1.88	1.88	1.88	1200
1994-11-14	1.88	1.88	1.72	1.88	80800
1994-11-15	1.81	1.81	1.75	1.75	46000
1994-11-16	1.78	1.78	1.78	1.78	1200
1994-11-17	1.75	1.75	1.75	1.75	10000
1994-11-18	1.78	1.81	1.72	1.81	127600
1994-11-21	1.78	1.78	1.78	1.78	4000
1994-11-22	1.78	1.78	1.73	1.73	9200
1994-11-23	1.72	1.75	1.72	1.75	36000
1994-11-25	1.78	1.78	1.78	1.78	40000
1994-11-28	1.77	1.81	1.75	1.81	45200
1994-11-29	1.75	1.81	1.75	1.81	164000
1994-11-30	1.88	1.91	1.78	1.84	114800
1994-12-01	1.91	1.94	1.81	1.81	50000
1994-12-02	1.81	1.91	1.81	1.91	4400
1994-12-05	1.88	1.88	1.81	1.81	17200
1994-12-06	1.84	1.84	1.81	1.81	18400
1994-12-07	1.81	1.91	1.81	1.88	36400
1994-12-08	1.81	1.81	1.81	1.81	24000
1994-12-12	1.81	1.81	1.81	1.81	4000
1994-12-14	1.91	1.91	1.81	1.91	63200
1994-12-15	1.81	1.81	1.81	1.81	6400
1994-12-16	1.81	1.91	1.81	1.91	28000
1994-12-19	1.81	1.91	1.81	1.91	4400
1994-12-20	1.81	1.91	1.81	1.91	10800
1994-12-21	1.81	1.91	1.81	1.91	9200
1994-12-22	1.91	1.91	1.91	1.91	8000
1994-12-23	1.81	1.91	1.81	1.91	19200
1994-12-27	1.81	1.81	1.81	1.81	400
1994-12-28	1.91	1.91	1.81	1.81	3200
1994-12-29	1.81	1.88	1.81	1.88	19200
1994-12-30	1.81	1.81	1.81	1.81	5200
1995-01-03	1.81	1.81	1.81	1.81	800
1995-01-04	1.88	1.91	1.88	1.91	20000
1995-01-05	1.91	1.91	1.91	1.91	400
1995-01-06	1.81	1.81	1.81	1.81	34000
1995-01-09	1.81	1.81	1.81	1.81	6000
1995-01-11	1.86	1.86	1.86	1.86	31600
1995-01-12	1.81	1.81	1.81	1.81	5200
1995-01-13	1.81	1.91	1.81	1.91	22800
1995-01-16	1.81	1.81	1.81	1.81	8400
1995-01-18	1.81	1.84	1.81	1.84	12000
1995-01-19	1.81	1.81	1.81	1.81	800
1995-01-20	1.81	1.88	1.81	1.88	26800
1995-01-23	1.91	1.91	1.81	1.81	1200
1995-01-24	1.81	1.81	1.81	1.81	7600
1995-01-25	1.81	1.81	1.72	1.72	24000
1995-01-26	1.81	1.84	1.81	1.84	6000
1995-01-27	1.75	1.84	1.75	1.84	14400
1995-01-30	1.72	1.78	1.69	1.75	112400
1995-01-31	1.69	1.75	1.66	1.66	30800
1995-02-01	1.66	1.75	1.66	1.75	18000
1995-02-02	1.75	1.75	1.75	1.75	4400
1995-02-03	1.66	1.72	1.63	1.63	66400
1995-02-06	1.63	1.63	1.56	1.63	20000
1995-02-07	1.56	1.69	1.56	1.64	68400
1995-02-08	1.69	1.69	1.63	1.63	2800
1995-02-09	1.69	1.69	1.56	1.63	32000
1995-02-10	1.56	1.66	1.56	1.66	3200
1995-02-15	1.69	1.69	1.59	1.66	13200
1995-02-16	1.72	1.72	1.72	1.72	1600
1995-02-21	1.59	1.66	1.59	1.66	6000
1995-02-22	1.61	1.63	1.61	1.63	8000
1995-02-23	1.59	1.59	1.59	1.59	4400
1995-02-28	1.59	1.59	1.59	1.59	8000
1995-03-02	1.63	1.63	1.59	1.59	114000
1995-03-06	1.56	1.56	1.50	1.50	28000
1995-03-07	1.44	1.44	1.44	1.44	12000
1995-03-08	1.38	1.38	1.25	1.25	89600
1995-03-09	1.25	1.31	1.19	1.19	116000
1995-03-10	1.25	1.25	1.19	1.19	11200
1995-03-13	1.19	1.19	1.06	1.19	128800
1995-03-14	1.19	1.22	1.13	1.22	136000
1995-03-15	1.31	1.44	1.31	1.44	58000
1995-03-16	1.44	1.44	1.41	1.44	15200
1995-03-17	1.44	1.50	1.34	1.50	28800
1995-03-20	1.50	1.50	1.50	1.50	9600
1995-03-21	1.50	1.50	1.41	1.41	34000
1995-03-22	1.44	1.47	1.38	1.47	29600
1995-03-23	1.31	1.31	1.31	1.31	4800
1995-03-24	1.38	1.38	1.38	1.38	2800
1995-03-27	1.44	1.44	1.31	1.31	5200
1995-03-28	1.44	1.44	1.44	1.44	400
1995-03-29	1.31	1.36	1.25	1.25	55200
1995-03-30	1.25	1.38	1.25	1.31	14400
1995-03-31	1.38	1.38	1.25	1.25	26400
1995-04-03	1.25	1.25	1.25	1.25	2400
1995-04-04	1.25	1.28	1.25	1.28	5200
1995-04-05	1.31	1.38	1.25	1.25	10000
1995-04-06	1.38	1.38	1.38	1.38	800
1995-04-07	1.25	1.25	1.25	1.25	800
1995-04-10	1.25	1.25	1.25	1.25	400
1995-04-11	1.38	1.38	1.38	1.38	2000
1995-04-12	1.38	1.38	1.38	1.38	1200
1995-04-13	1.38	1.38	1.38	1.38	800
1995-04-17	1.25	1.38	1.25	1.38	1200
1995-04-18	1.25	1.38	1.25	1.38	1200
1995-04-19	1.25	1.25	1.25	1.25	4000
1995-04-25	1.25	1.25	1.25	1.25	4400
1995-04-27	1.25	1.25	1.25	1.25	6400
1995-05-01	1.25	1.25	1.25	1.25	1600
1995-05-03	1.25	1.31	1.25	1.25	33600
1995-05-04	1.25	1.25	1.19	1.19	8800
1995-05-05	1.13	1.25	1.13	1.25	6400
1995-05-09	1.09	1.09	0.94	0.98	85600
1995-05-10	1.00	1.06	0.91	0.92	205600
1995-05-11	1.00	1.00	0.97	0.97	8800
1995-05-12	1.00	1.00	0.88	0.91	34400
1995-05-15	0.97	0.97	0.94	0.94	26000
1995-05-16	0.97	0.97	0.88	0.97	88000
1995-05-17	0.97	0.97	0.91	0.97	69600
1995-05-22	0.97	0.97	0.97	0.97	1200
1995-05-23	0.97	0.97	0.88	0.97	13600
1995-05-24	0.97	0.97	0.97	0.97	9600
1995-05-25	0.94	0.94	0.91	0.91	74800
1995-05-26	0.94	0.94	0.91	0.91	20000
1995-05-30	0.91	0.91	0.84	0.84	24000
1995-05-31	0.84	0.94	0.84	0.88	287600
1995-06-01	0.94	0.97	0.91	0.94	133200
1995-06-02	0.92	1.00	0.89	0.97	96400
1995-06-05	1.09	1.09	0.94	1.06	10000
1995-06-06	1.03	1.03	0.94	0.97	33200
1995-06-07	1.00	1.06	0.94	1.00	14400
1995-06-08	1.03	1.06	0.97	1.00	99200
1995-06-12	1.06	1.06	0.97	1.02	110400
1995-06-13	1.06	1.06	0.97	1.02	8400
1995-06-14	0.97	1.06	0.97	0.97	24000
1995-06-15	0.88	1.00	0.88	0.94	266800
1995-06-16	0.95	0.95	0.94	0.94	16000
1995-06-19	1.00	1.00	1.00	1.00	4000
1995-06-22	0.97	0.97	0.97	0.97	2000
1995-06-23	0.91	0.91	0.91	0.91	800
1995-06-26	0.97	0.97	0.91	0.91	1600
1995-06-27	1.00	1.00	1.00	1.00	20000
1995-06-28	0.94	1.00	0.94	1.00	24800
1995-06-29	1.00	1.00	1.00	1.00	10000
1995-06-30	0.97	1.00	0.97	1.00	75600
1995-07-03	0.97	0.97	0.97	0.97	400
1995-07-06	0.97	1.00	0.97	1.00	92000
1995-07-07	0.98	1.00	0.97	0.97	20000
1995-07-10	0.97	1.03	0.97	0.97	24000
1995-07-11	0.97	1.03	0.97	1.03	23600
1995-07-13	1.03	1.03	0.97	0.97	4800
1995-07-17	0.97	0.97	0.97	0.97	1200
1995-07-18	1.03	1.03	0.97	0.97	4400
1995-07-19	0.97	1.02	0.97	1.02	6000
1995-07-21	1.03	1.03	1.03	1.03	800
1995-07-24	0.97	1.03	0.97	1.03	15600
1995-07-25	0.97	1.00	0.97	0.97	41600
1995-07-26	0.97	1.00	0.97	1.00	36800
1995-07-28	1.00	1.00	1.00	1.00	8000
1995-07-31	0.94	0.94	0.94	0.94	4000
1995-08-01	1.00	1.00	1.00	1.00	1600
1995-08-02	1.00	1.00	0.95	0.95	14800
1995-08-03	0.94	0.94	0.94	0.94	2000
1995-08-04	1.00	1.00	1.00	1.00	8800
1995-08-07	0.97	0.97	0.97	0.97	4000
1995-08-10	1.00	1.00	0.97	0.97	16000
1995-08-11	1.00	1.00	0.97	1.00	29200
1995-08-14	0.97	1.00	0.97	1.00	14000
1995-08-15	0.97	1.00	0.91	1.00	38400
1995-08-16	0.97	1.00	0.95	0.95	37200
1995-08-17	0.94	0.97	0.94	0.94	12000
1995-08-18	0.94	1.00	0.94	1.00	36400
1995-08-21	1.00	1.00	1.00	1.00	8000
1995-08-22	0.94	1.02	0.94	1.00	15600
1995-08-23	1.03	1.03	1.03	1.03	4800
1995-08-24	0.98	1.01	0.98	1.01	8000
1995-08-25	1.03	1.06	1.00	1.06	40000
1995-08-28	1.06	1.06	1.06	1.06	6000
1995-08-29	1.06	1.13	1.06	1.09	53200
1995-08-30	1.09	1.22	1.03	1.22	164400
1995-08-31	1.22	1.25	1.13	1.15	82800
1995-09-01	1.19	1.19	1.13	1.13	6400
1995-09-05	1.19	1.19	1.14	1.19	15200
1995-09-06	1.06	1.06	1.06	1.06	800
1995-09-07	1.19	1.19	1.06	1.19	40800
1995-09-08	1.19	1.19	1.13	1.19	7200
1995-09-11	1.13	1.19	1.09	1.11	64000
1995-09-12	1.19	1.19	1.19	1.19	12000
1995-09-13	1.19	1.34	1.13	1.34	294800
1995-09-14	1.38	1.41	1.34	1.38	99600
1995-09-15	1.41	1.41	1.25	1.38	22800
1995-09-18	1.41	1.41	1.28	1.38	60800
1995-09-19	1.38	1.38	1.28	1.28	106000
1995-09-20	1.33	1.34	1.28	1.33	245600
1995-09-21	1.33	1.33	1.31	1.33	85200
1995-09-22	1.33	1.33	1.25	1.33	58000
1995-09-25	1.33	1.33	1.31	1.33	135200
1995-09-26	1.33	1.33	1.25	1.31	26800
1995-09-27	1.30	1.30	1.25	1.28	5600
1995-09-28	1.28	1.30	1.25	1.30	35200
1995-09-29	1.25	1.33	1.25	1.33	31200
1995-10-02	1.33	1.38	1.31	1.38	101200
1995-10-03	1.38	1.47	1.31	1.47	75600
1995-10-04	1.47	1.50	1.41	1.41	26000
1995-10-05	1.41	1.88	1.41	1.75	289600
1995-10-06	1.75	1.81	1.63	1.69	271200
1995-10-09	1.59	1.72	1.59	1.72	8400
1995-10-11	1.56	1.69	1.56	1.69	18800
1995-10-12	1.69	1.72	1.63	1.63	68000
1995-10-13	1.56	1.81	1.56	1.75	84800
1995-10-16	1.75	2.06	1.75	1.84	80800
1995-10-17	2.03	2.03	1.84	1.97	8400
1995-10-18	1.97	1.97	1.81	1.84	12400
1995-10-19	1.81	1.91	1.75	1.75	66800
1995-10-20	1.91	1.91	1.66	1.69	53600
1995-10-23	1.78	1.78	1.59	1.69	24800
1995-10-24	1.78	1.81	1.66	1.81	75600
1995-10-25	1.84	1.84	1.75	1.75	18000
1995-10-26	1.63	1.63	1.53	1.56	45600
1995-10-27	1.53	1.53	1.53	1.53	4400
1995-10-30	1.53	1.53	1.53	1.53	1200
1995-10-31	1.75	1.75	1.75	1.75	1200
1995-11-01	1.53	1.69	1.47	1.47	46000
1995-11-02	1.63	1.63	1.41	1.53	14000
1995-11-03	1.44	1.44	1.44	1.44	2800
1995-11-06	1.44	1.44	1.44	1.44	800
1995-11-07	1.44	1.63	1.38	1.38	25600
1995-11-08	1.41	1.47	1.31	1.41	55600
1995-11-09	1.31	1.44	1.25	1.34	23600
1995-11-10	1.38	1.59	1.38	1.55	94400
1995-11-13	1.59	1.78	1.50	1.75	111200
1995-11-14	1.75	1.75	1.63	1.63	91600
1995-11-15	1.75	1.91	1.75	1.91	132400
1995-11-16	1.94	1.94	1.72	1.91	132400
1995-11-17	1.91	1.91	1.72	1.75	144000
1995-11-20	1.84	1.88	1.84	1.84	18400
1995-11-21	1.81	1.88	1.81	1.88	4000
1995-11-22	1.75	1.88	1.75	1.78	15600
1995-11-24	1.75	1.75	1.75	1.75	20400
1995-11-27	1.78	1.84	1.69	1.81	40400
1995-11-29	1.88	1.88	1.69	1.84	9600
1995-11-30	1.69	1.88	1.69	1.84	27600
1995-12-01	1.88	1.88	1.81	1.81	5600
1995-12-04	1.88	1.88	1.88	1.88	1200
1995-12-05	1.88	1.88	1.63	1.69	5200
1995-12-06	1.63	1.81	1.63	1.63	16400
1995-12-07	1.63	1.78	1.63	1.75	14000
1995-12-08	1.78	2.00	1.69	1.91	95600
1995-12-11	1.88	1.97	1.75	1.97	105200
1995-12-12	1.97	1.97	1.97	1.97	18000
1995-12-13	1.84	2.03	1.84	2.03	8000
1995-12-14	2.03	2.03	2.03	2.03	2000
1995-12-15	2.03	2.03	1.84	1.91	10000
1995-12-18	2.03	2.03	2.03	2.03	4800
1995-12-19	1.84	2.00	1.84	1.94	33600
1995-12-20	2.00	2.00	1.84	1.91	54000
1995-12-21	1.97	2.00	1.91	2.00	37600
1995-12-22	2.00	2.00	2.00	2.00	5200
1995-12-26	2.00	2.00	1.97	2.00	18400
1995-12-27	2.03	2.25	1.88	2.25	172800
1995-12-28	2.06	2.88	2.06	2.44	200800
1995-12-29	2.69	2.81	2.56	2.72	264800
1996-01-02	2.72	2.75	2.56	2.72	230400
1996-01-03	2.72	2.72	2.56	2.56	28000
1996-01-04	2.50	2.88	2.50	2.81	1035200
1996-01-05	2.81	2.88	2.69	2.88	96000
1996-01-08	2.88	2.94	2.66	2.66	72800
1996-01-09	2.69	2.81	2.59	2.60	92800
1996-01-10	2.75	2.75	2.56	2.69	39600
1996-01-11	2.69	2.69	2.50	2.50	37600
1996-01-12	2.69	2.69	2.44	2.47	139200
1996-01-15	2.56	2.69	2.47	2.69	124000
1996-01-16	2.59	2.69	2.50	2.50	164800
1996-01-17	2.50	2.63	2.47	2.63	24000
1996-01-18	2.47	2.52	2.34	2.41	67200
1996-01-19	2.50	2.72	2.34	2.66	414400
1996-01-22	2.72	2.72	2.59	2.59	255200
1996-01-23	2.66	2.75	2.56	2.69	312800
1996-01-24	2.75	2.94	2.66	2.91	87600
1996-01-25	2.97	3.19	2.88	3.09	100800
1996-01-26	2.94	3.25	2.94	3.25	180000
1996-01-29	3.25	3.38	3.19	3.38	170800
1996-01-30	3.44	3.44	3.25	3.31	143600
1996-01-31	3.31	3.75	3.25	3.69	205200
1996-02-01	3.56	3.69	3.50	3.50	78800
1996-02-02	3.69	3.69	3.44	3.53	159600
1996-02-05	3.69	3.69	3.41	3.44	188400
1996-02-06	3.38	3.50	3.13	3.25	376400
1996-02-07	3.13	3.19	2.94	3.09	298800
1996-02-08	3.13	3.13	2.94	2.97	79200
1996-02-09	2.88	3.00	2.63	2.94	432400
1996-02-12	2.94	2.94	2.75	2.91	136000
1996-02-13	2.91	3.06	2.75	3.00	411200
1996-02-14	3.03	3.16	3.00	3.11	528000
1996-02-15	3.16	3.31	3.03	3.28	805600
1996-02-16	3.28	3.28	3.03	3.25	12800
1996-02-20	3.28	3.28	3.06	3.28	38000
1996-02-21	3.28	3.28	3.06	3.16	64000
1996-02-22	3.28	3.28	2.97	3.06	259600
1996-02-23	3.06	3.25	3.06	3.22	190800
1996-02-26	3.25	3.41	3.13	3.41	118800
1996-02-27	3.41	3.56	3.31	3.50	394800
1996-02-28	3.56	3.56	3.47	3.53	146400
1996-02-29	3.47	3.56	3.47	3.47	64400
1996-03-01	3.50	3.56	3.47	3.56	92800
1996-03-04	3.56	3.94	3.53	3.94	570000
1996-03-05	3.91	4.81	3.91	4.31	2782800
1996-03-06	4.50	4.50	3.81	3.84	1247600
1996-03-07	3.69	4.13	3.63	4.06	1270000
1996-03-08	4.00	4.13	3.56	3.69	628000
1996-03-11	3.63	4.00	3.63	3.94	400400
1996-03-12	3.88	4.00	3.75	3.88	208800
1996-03-13	4.00	4.19	3.88	4.00	1895600
1996-03-14	4.13	4.38	3.19	3.34	1664000
1996-03-15	2.94	3.25	2.81	3.09	1929200
1996-03-18	3.06	3.25	2.69	2.78	727600
1996-03-19	2.81	2.81	2.38	2.50	1209600
1996-03-20	2.50	2.88	2.44	2.81	236400
1996-03-21	2.94	2.94	2.69	2.81	584400
1996-03-22	2.75	2.81	2.63	2.69	195600
1996-03-25	2.75	2.75	2.31	2.31	247600
1996-03-26	2.25	2.38	2.06	2.25	352000
1996-03-27	2.19	2.38	2.19	2.31	140800
1996-03-28	2.38	2.69	2.38	2.47	496400
1996-03-29	2.56	2.63	2.19	2.38	344000
1996-04-01	2.38	2.38	2.13	2.34	118800
1996-04-02	2.38	2.81	2.25	2.69	361600
1996-04-03	2.75	2.75	2.63	2.63	103600
1996-04-04	2.63	2.75	2.44	2.66	221200
1996-04-08	2.50	2.56	2.44	2.44	74800
1996-04-09	2.63	2.69	2.44	2.69	18400
1996-04-10	2.69	2.69	2.50	2.69	22000
1996-04-11	2.63	2.81	2.50	2.56	104400
1996-04-12	2.69	2.69	2.50	2.56	70800
1996-04-15	2.56	2.56	2.44	2.50	22800
1996-04-16	2.44	2.56	2.38	2.50	114800
1996-04-17	2.38	2.50	2.27	2.28	110400
1996-04-18	2.25	2.44	2.25	2.38	52000
1996-04-19	2.38	2.63	2.38	2.53	157600
1996-04-22	2.50	2.50	2.41	2.41	79600
1996-04-23	2.41	2.56	2.41	2.53	102800
1996-04-24	2.53	2.53	2.44	2.53	39600
1996-04-25	2.53	2.88	2.47	2.84	770000
1996-04-26	2.88	3.00	2.75	2.75	687600
1996-04-29	2.88	2.88	2.75	2.75	48800
1996-04-30	2.88	2.88	2.63	2.75	234400
1996-05-01	2.75	2.75	2.56	2.69	238400
1996-05-02	2.59	2.88	2.59	2.88	94000
1996-05-03	2.75	3.00	2.75	2.88	878800
1996-05-06	3.00	3.00	2.66	2.81	240000
1996-05-07	2.69	2.81	2.53	2.63	247600
1996-05-08	2.50	2.63	2.50	2.63	94400
1996-05-09	2.75	2.94	2.56	2.56	314400
1996-05-10	2.59	2.75	2.56	2.56	16400
1996-05-13	2.56	2.75	2.56	2.63	144000
1996-05-14	2.59	2.75	2.59	2.59	46400
1996-05-15	2.59	2.75	2.53	2.53	58000
1996-05-16	2.53	2.56	2.38	2.47	116400
1996-05-17	2.38	2.56	2.38	2.56	64400
1996-05-20	2.38	2.63	2.38	2.63	102000
1996-05-21	2.53	2.69	2.50	2.59	77600
1996-05-22	2.69	2.69	2.50	2.53	3200
1996-05-23	2.50	2.69	2.50	2.50	40400
1996-05-24	2.50	2.59	2.47	2.59	34000
1996-05-28	2.56	2.59	2.34	2.47	60400
1996-05-29	2.41	2.41	2.22	2.28	98000
1996-05-30	2.25	2.41	2.22	2.34	291600
1996-05-31	2.38	2.38	2.28	2.28	148400
1996-06-03	2.38	2.41	2.31	2.38	84000
1996-06-04	2.41	2.41	2.28	2.28	92800
1996-06-05	2.38	2.38	2.25	2.25	70000
1996-06-06	2.25	2.38	2.19	2.19	90000
1996-06-07	2.13	2.50	2.02	2.50	204000
1996-06-10	2.31	2.50	2.31	2.45	19200
1996-06-11	2.50	2.50	2.34	2.41	65600
1996-06-12	2.34	2.50	2.34	2.38	31200
1996-06-13	2.34	2.50	2.34	2.50	13600
1996-06-14	2.50	2.50	2.34	2.50	27600
1996-06-17	2.41	2.50	2.34	2.50	24400
1996-06-18	2.34	2.38	2.06	2.16	274400
1996-06-19	2.16	2.22	2.16	2.22	92000
1996-06-20	2.25	2.38	2.16	2.38	152000
1996-06-21	2.44	2.44	2.31	2.41	114000
1996-06-24	2.44	2.63	2.44	2.44	344800
1996-06-25	2.25	2.44	2.25	2.25	16800
1996-06-26	2.25	2.25	2.09	2.22	42000
1996-06-27	2.22	2.28	2.13	2.22	20400
1996-06-28	2.13	2.28	2.13	2.16	128400
1996-07-01	2.22	2.22	2.09	2.09	227600
1996-07-02	2.19	2.19	2.00	2.13	142800
1996-07-03	2.19	2.19	2.06	2.06	28000
1996-07-05	1.97	2.00	1.97	1.97	40000
1996-07-08	2.13	2.13	2.00	2.06	26000
1996-07-09	1.97	2.13	1.97	2.13	48000
1996-07-10	2.06	2.16	2.00	2.00	103600
1996-07-11	2.00	2.09	2.00	2.00	58400
1996-07-12	2.00	2.13	2.00	2.13	14000
1996-07-15	2.00	2.09	1.63	1.63	97600
1996-07-16	1.63	1.78	1.50	1.69	414400
1996-07-17	1.88	1.94	1.72	1.88	114800
1996-07-18	1.84	1.94	1.75	1.84	687200
1996-07-19	1.88	1.88	1.81	1.88	227600
1996-07-22	1.88	1.88	1.81	1.88	50800
1996-07-23	1.81	1.88	1.69	1.75	141600
1996-07-24	1.47	1.72	1.44	1.66	154800
1996-07-25	1.63	1.84	1.63	1.72	245600
1996-07-26	1.66	1.75	1.63	1.67	82400
1996-07-29	1.63	1.72	1.63	1.63	24400
1996-07-30	1.72	1.84	1.69	1.72	231600
1996-07-31	1.81	1.84	1.75	1.78	108800
1996-08-01	1.78	1.78	1.69	1.72	199200
1996-08-02	1.78	1.78	1.56	1.63	326000
1996-08-05	1.66	1.69	1.59	1.59	112800
1996-08-06	1.66	1.66	1.59	1.59	74000
1996-08-07	1.59	1.66	1.59	1.63	123600
1996-08-08	1.66	1.66	1.59	1.63	86000
1996-08-09	1.63	1.66	1.59	1.66	99200
1996-08-12	1.66	1.66	1.59	1.59	48400
1996-08-13	1.59	1.66	1.56	1.63	56000
1996-08-14	1.63	1.72	1.56	1.66	120400
1996-08-15	1.69	1.69	1.63	1.69	69200
1996-08-16	1.69	1.88	1.66	1.84	292000
1996-08-19	1.88	2.06	1.88	2.06	193200
1996-08-20	2.13	2.19	2.03	2.09	216000
1996-08-21	2.13	2.13	1.91	2.00	107200
1996-08-22	2.00	2.00	2.00	2.00	65200
1996-08-23	2.00	2.00	1.84	2.00	12800
1996-08-26	1.88	1.94	1.84	1.88	39600
1996-08-27	1.94	2.00	1.84	1.94	96000
1996-08-28	1.91	2.00	1.91	1.91	33600
1996-08-29	1.94	1.97	1.91	1.91	17600
1996-08-30	1.97	1.97	1.91	1.91	20000
1996-09-03	1.88	1.88	1.72	1.73	4800
1996-09-04	1.97	1.97	1.78	1.97	25200
1996-09-05	1.97	1.97	1.81	1.97	19200
1996-09-06	1.88	1.97	1.84	1.97	74000
1996-09-09	1.88	1.94	1.88	1.88	69600
1996-09-10	1.91	1.94	1.84	1.88	130800
1996-09-11	1.88	1.91	1.84	1.91	317600
1996-09-12	2.03	2.03	1.88	1.91	272400
1996-09-13	2.00	2.34	1.97	2.28	586400
1996-09-16	2.34	2.34	2.14	2.16	546800
1996-09-17	2.13	2.28	2.06	2.22	194400
1996-09-18	2.19	2.19	2.06	2.07	149200
1996-09-19	2.06	2.06	1.91	2.03	74800
1996-09-20	2.03	2.06	1.91	2.06	214800
1996-09-23	1.97	2.19	1.97	2.19	109200
1996-09-24	2.19	2.19	2.13	2.19	118000
1996-09-25	2.13	2.19	2.13	2.16	231200
1996-09-26	2.19	2.19	2.06	2.19	106400
1996-09-27	2.19	2.19	2.09	2.16	111200
1996-09-30	2.19	2.25	2.16	2.23	328800
1996-10-01	2.25	2.28	1.92	1.94	475200
1996-10-02	1.94	2.13	1.94	2.13	96000
1996-10-03	2.16	2.19	2.00	2.19	82000
1996-10-04	2.16	2.19	2.06	2.19	36800
1996-10-07	2.06	2.19	2.06	2.13	86000
1996-10-08	2.19	2.19	2.00	2.13	104000
1996-10-09	2.19	2.19	2.06	2.19	65200
1996-10-10	2.06	2.19	1.94	2.13	68000
1996-10-11	2.13	2.19	2.06	2.16	82800
1996-10-14	2.16	2.22	2.00	2.19	76800
1996-10-15	2.00	2.25	2.00	2.25	74000
1996-10-16	2.25	2.31	2.16	2.31	86800
1996-10-17	2.31	2.44	2.19	2.34	347200
1996-10-18	2.19	2.34	2.06	2.34	162400
1996-10-21	2.19	2.34	2.19	2.31	14400
1996-10-22	2.19	2.34	2.19	2.31	40800
1996-10-23	2.31	2.31	2.16	2.31	16000
1996-10-24	2.16	2.31	2.16	2.31	16400
1996-10-25	2.19	2.31	2.16	2.31	79200
1996-10-28	2.16	2.31	2.16	2.25	6000
1996-10-29	2.13	2.31	2.13	2.31	39600
1996-10-30	2.13	2.31	2.13	2.31	6000
1996-10-31	2.31	2.32	2.13	2.25	122000
1996-11-01	2.25	2.34	2.19	2.31	74400
1996-11-04	2.31	2.31	2.19	2.31	16000
1996-11-05	2.19	2.34	2.19	2.34	158800
1996-11-06	2.34	2.44	2.31	2.44	436400
1996-11-07	2.31	2.44	2.25	2.31	156400
1996-11-08	2.38	2.38	2.31	2.38	8800
1996-11-11	2.28	2.38	2.28	2.34	90000
1996-11-12	2.38	2.38	2.28	2.31	66400
1996-11-13	2.25	2.31	2.25	2.31	48800
1996-11-14	2.25	2.31	2.22	2.31	61600
1996-11-15	2.22	2.28	2.13	2.22	112000
1996-11-18	2.25	2.25	2.13	2.22	66000
1996-11-19	2.25	2.25	2.13	2.22	60400
1996-11-20	2.22	2.22	2.13	2.22	44800
1996-11-21	2.22	2.22	2.16	2.22	92400
1996-11-22	2.22	2.22	2.16	2.22	82800
1996-11-25	2.22	2.28	2.19	2.25	54000
1996-11-26	2.28	2.28	2.19	2.19	68800
1996-11-27	2.25	2.66	2.19	2.59	623200
1996-11-29	2.66	2.75	2.50	2.63	239600
1996-12-02	2.69	2.94	2.53	2.88	472000
1996-12-03	2.91	3.00	2.50	2.69	596800
1996-12-04	2.69	2.69	2.47	2.59	286800
1996-12-05	2.59	2.59	2.38	2.44	168000
1996-12-06	2.25	2.47	2.09	2.41	276000
1996-12-09	2.41	2.41	2.25	2.31	49200
1996-12-10	2.28	2.41	2.19	2.34	73600
1996-12-11	2.19	2.25	2.09	2.22	408000
1996-12-12	2.25	2.25	2.13	2.16	326800
1996-12-13	2.13	2.22	2.06	2.22	271600
1996-12-16	2.22	2.22	2.06	2.15	121200
1996-12-17	2.14	2.22	1.97	2.09	327600
1996-12-18	1.97	2.09	1.88	2.03	170800
1996-12-19	2.06	2.13	2.00	2.06	299200
1996-12-20	2.06	2.28	2.03	2.28	854800
1996-12-23	2.28	2.50	2.28	2.38	399200
1996-12-24	2.50	2.53	2.34	2.47	286800
1996-12-26	2.41	2.56	2.41	2.56	145600
1996-12-27	2.41	2.50	2.38	2.50	106400
1996-12-30	2.44	2.50	2.34	2.47	139200
1996-12-31	2.38	2.50	2.34	2.34	125200
1997-01-02	2.34	2.50	2.34	2.43	44000
1997-01-03	2.50	2.50	2.34	2.50	40000
1997-01-06	2.50	2.50	2.34	2.44	304400
1997-01-07	2.34	2.44	2.28	2.44	318800
1997-01-08	2.44	2.44	2.28	2.41	77200
1997-01-09	2.28	2.44	2.28	2.44	120800
1997-01-10	2.28	2.94	2.28	2.88	642000
1997-01-13	2.91	2.94	2.63	2.75	641600
1997-01-14	2.56	2.91	2.56	2.88	631200
1997-01-15	2.88	3.19	2.75	3.13	558400
1997-01-16	3.06	3.41	3.06	3.16	939200
1997-01-17	3.31	3.31	3.06	3.16	613200
1997-01-20	3.22	3.22	2.94	3.00	338400
1997-01-21	3.06	3.06	2.81	2.94	131200
1997-01-22	2.81	3.13	2.81	3.03	335600
1997-01-23	3.13	3.19	3.00	3.00	331200
1997-01-24	3.16	3.16	2.91	3.00	126400
1997-01-27	2.84	3.13	2.84	3.13	286000
1997-01-28	3.13	3.25	3.13	3.19	495200
1997-01-29	3.22	3.31	3.06	3.28	447200
1997-01-30	3.31	3.72	3.28	3.67	1418400
1997-01-31	3.84	4.19	3.75	3.92	2684800
1997-02-03	4.19	4.81	3.88	4.78	2612400
1997-02-04	4.94	4.97	4.34	4.34	3408000
1997-02-05	4.13	4.28	3.78	4.00	2163600
1997-02-06	3.97	4.34	3.97	4.13	690400
1997-02-07	4.25	4.41	4.13	4.28	900800
1997-02-10	4.31	4.38	4.22	4.25	291600
1997-02-11	4.22	4.38	3.81	4.09	559600
1997-02-12	4.06	4.13	3.75	3.84	578400
1997-02-13	3.84	4.25	3.81	4.16	468000
1997-02-14	4.28	4.31	4.09	4.19	459600
1997-02-18	4.25	4.47	4.19	4.25	855600
1997-02-19	4.28	4.31	4.09	4.22	301200
1997-02-20	4.19	4.19	3.94	4.00	218800
1997-02-21	4.31	4.31	4.00	4.16	638000
1997-02-24	4.63	4.63	4.28	4.31	2075600
1997-02-25	4.41	4.47	4.16	4.28	489200
1997-02-26	4.25	4.31	4.03	4.03	359200
1997-02-27	4.13	4.22	4.03	4.13	276400
1997-02-28	4.03	4.13	3.69	3.97	550400
1997-03-03	3.91	3.97	3.75	3.88	398000
1997-03-04	3.75	4.25	3.75	4.09	576400
1997-03-05	4.25	4.31	4.09	4.22	444800
1997-03-06	4.13	4.25	3.97	4.03	374400
1997-03-07	4.19	4.19	4.00	4.13	164400
1997-03-10	4.19	4.31	4.06	4.28	398400
1997-03-11	4.28	4.31	4.22	4.23	504800
1997-03-12	4.19	4.28	4.06	4.09	363600
1997-03-13	4.06	4.16	3.81	3.88	516000
1997-03-14	3.84	3.97	3.84	3.97	348800
1997-03-17	3.88	3.94	3.34	3.50	1148400
1997-03-18	3.53	3.81	3.53	3.69	338400
1997-03-19	3.75	3.75	3.34	3.50	589200
1997-03-20	3.44	3.63	3.41	3.59	238000
1997-03-21	3.59	3.69	3.50	3.59	126800
1997-03-24	3.63	3.63	3.41	3.41	139600
1997-03-25	3.41	3.53	3.28	3.47	406000
1997-03-26	3.56	3.56	3.38	3.56	155200
1997-03-27	3.63	3.94	3.47	3.88	352800
1997-03-31	3.94	4.09	3.81	4.03	336800
1997-04-01	3.97	4.06	3.89	3.95	267200
1997-04-02	4.03	4.25	3.91	3.94	1168000
1997-04-03	3.84	4.06	3.81	4.06	548000
1997-04-04	4.06	4.25	3.91	4.19	500800
1997-04-07	4.19	4.41	4.19	4.28	982000
1997-04-08	4.34	4.34	4.03	4.16	362000
1997-04-09	4.25	4.88	4.25	4.69	2634400
1997-04-10	4.84	5.38	4.63	5.03	3607200
1997-04-11	4.72	5.25	4.66	5.22	1426800
1997-04-14	5.09	5.09	4.78	4.94	977600
1997-04-15	4.81	4.84	4.38	4.47	1358800
1997-04-16	4.50	4.66	4.44	4.53	325600
1997-04-17	4.63	4.63	4.41	4.56	427200
1997-04-18	4.56	4.59	4.44	4.53	289200
1997-04-21	4.44	4.56	4.19	4.41	678800
1997-04-22	4.25	4.41	3.97	4.13	476800
1997-04-23	4.13	4.25	3.94	4.00	543200
1997-04-24	3.94	4.03	3.75	3.86	833600
1997-04-25	3.81	4.06	3.81	3.97	260000
1997-04-28	4.16	4.22	3.70	3.94	834400
1997-04-29	4.03	4.09	3.88	3.94	562000
1997-04-30	3.97	4.19	3.78	4.13	636400
1997-05-01	4.22	4.44	4.06	4.38	725200
1997-05-02	4.38	4.53	4.22	4.53	335600
1997-05-05	4.88	5.00	4.69	5.00	2414000
1997-05-06	4.94	4.97	4.34	4.50	994000
1997-05-07	4.56	4.56	4.28	4.38	534000
1997-05-08	4.44	4.63	4.41	4.56	395200
1997-05-09	4.56	4.59	4.34	4.44	443600
1997-05-12	4.28	4.53	4.19	4.53	486000
1997-05-13	4.53	4.53	4.41	4.50	372800
1997-05-14	4.66	4.66	4.38	4.50	459600
1997-05-15	4.53	4.53	4.38	4.44	335600
1997-05-16	4.53	4.69	4.38	4.66	612800
1997-05-19	4.69	4.89	4.50	4.78	527200
1997-05-20	4.81	4.88	4.66	4.78	769200
1997-05-21	4.72	4.81	4.34	4.34	788400
1997-05-22	4.41	4.53	4.25	4.44	348400
1997-05-23	4.56	4.56	4.25	4.34	620000
1997-05-27	4.38	6.19	4.34	6.13	4210800
1997-05-28	6.00	6.06	5.03	5.08	8300000
1997-05-29	5.19	5.31	4.94	4.95	1730000
1997-05-30	4.91	5.13	4.75	4.88	1321600
1997-06-02	4.91	5.22	4.88	5.13	722800
1997-06-03	5.13	5.19	5.03	5.16	516000
1997-06-04	5.13	5.16	4.94	5.06	534000
1997-06-05	5.09	5.19	4.88	5.16	596000
1997-06-06	5.16	5.19	5.00	5.13	406000
1997-06-09	5.19	5.38	5.13	5.13	496400
1997-06-10	5.31	6.00	5.25	5.66	3187600
1997-06-11	5.69	5.88	5.13	5.50	2335600
1997-06-12	5.50	5.50	5.28	5.47	833200
1997-06-13	5.59	5.88	5.56	5.81	3365200
1997-06-16	5.88	5.91	5.56	5.78	1376800
1997-06-17	5.75	5.81	5.63	5.72	628800
1997-06-18	5.63	5.66	5.52	5.56	509200
1997-06-19	5.58	5.59	5.31	5.41	532400
1997-06-20	5.41	5.44	5.25	5.28	744400
1997-06-23	5.25	5.44	5.25	5.44	399600
1997-06-24	5.50	5.66	5.28	5.28	850000
1997-06-25	5.28	5.47	5.28	5.39	386400
1997-06-26	5.42	5.56	5.34	5.50	340400
1997-06-27	5.44	5.53	5.44	5.50	247600
1997-06-30	5.47	5.50	5.41	5.47	190800
1997-07-01	5.47	5.47	5.38	5.47	400400
1997-07-02	5.50	5.75	5.39	5.63	818000
1997-07-03	5.75	6.03	5.75	6.00	1404400
1997-07-07	5.97	6.03	5.91	5.94	500800
1997-07-08	5.97	6.13	5.75	6.13	841600
1997-07-09	6.03	6.13	5.94	5.98	724000
1997-07-10	5.98	6.63	5.97	6.56	2779200
1997-07-11	6.47	6.98	6.47	6.94	1849600
1997-07-14	6.94	7.31	6.56	7.16	1952000
1997-07-15	7.16	7.25	6.94	7.19	1337600
1997-07-16	7.25	7.25	7.06	7.16	914400
1997-07-17	7.13	8.31	7.13	7.81	3578000
1997-07-18	7.81	8.63	7.69	8.06	3784800
1997-07-21	8.03	8.13	7.19	7.94	2601600
1997-07-22	7.81	8.00	7.63	7.69	6321600
1997-07-23	7.66	8.03	7.56	8.00	1753200
1997-07-24	7.98	8.00	7.66	7.75	1114400
1997-07-25	7.72	7.84	7.50	7.64	1194400
1997-07-28	7.75	7.81	7.19	7.25	1895200
1997-07-29	7.22	7.22	6.69	7.02	3155200
1997-07-30	7.03	7.50	7.03	7.31	1685200
1997-07-31	7.34	7.44	7.19	7.34	654800
1997-08-01	7.31	7.31	6.97	7.03	711600
1997-08-04	7.00	7.13	6.81	7.13	789200
1997-08-05	7.06	7.59	7.06	7.38	1037600
1997-08-06	7.38	7.47	7.09	7.31	428000
1997-08-07	7.25	7.34	7.06	7.19	215600
1997-08-08	7.13	7.19	6.91	7.09	588800
1997-08-11	7.03	7.09	6.94	6.94	593200
1997-08-12	6.94	7.06	6.94	6.97	336000
1997-08-13	6.97	7.06	6.88	6.88	474800
1997-08-14	6.94	6.94	6.44	6.50	905600
1997-08-15	6.47	6.50	6.28	6.45	647600
1997-08-18	6.56	6.75	6.44	6.65	797600
1997-08-19	6.75	6.81	6.63	6.81	449200
1997-08-20	6.81	7.00	6.75	6.97	580800
1997-08-21	6.88	7.00	6.72	6.81	310800
1997-08-22	6.78	6.81	6.50	6.56	535200
1997-08-25	6.66	7.00	6.56	6.88	499600
1997-08-26	6.78	7.19	6.78	7.13	780800
1997-08-27	7.19	7.59	7.09	7.56	1035200
1997-08-28	7.59	8.00	7.53	7.63	1002800
1997-08-29	7.69	8.03	7.59	7.91	815600
1997-09-02	8.00	8.06	7.83	7.88	387200
1997-09-03	7.83	8.03	7.83	7.94	318000
1997-09-04	7.91	8.34	7.88	8.28	987200
1997-09-05	8.38	8.47	8.20	8.25	758000
1997-09-08	8.38	8.38	8.19	8.25	340800
1997-09-09	8.22	8.31	7.75	8.05	609600
1997-09-10	8.06	8.13	7.97	8.02	381600
1997-09-11	7.98	8.06	7.91	7.91	569200
1997-09-12	7.91	8.22	7.91	8.03	533600
1997-09-15	8.11	8.11	7.97	8.11	427200
1997-09-16	8.13	8.13	7.94	8.06	537600
1997-09-17	8.13	8.19	8.06	8.06	689600
1997-09-18	8.06	8.19	8.06	8.11	414400
1997-09-19	8.38	8.63	8.25	8.38	1282400
1997-09-22	8.50	9.22	8.50	9.05	2004400
1997-09-23	9.09	9.59	9.09	9.50	1421600
1997-09-24	9.63	9.69	9.31	9.69	687600
1997-09-25	9.75	9.94	9.69	9.75	1060000
1997-09-26	9.81	9.81	8.94	9.06	949600
1997-09-29	8.97	9.50	8.81	9.22	865600
1997-09-30	9.19	9.19	8.78	9.00	845600
1997-10-01	9.00	9.31	8.91	9.25	658800
1997-10-02	9.13	9.69	9.13	9.59	514400
1997-10-03	9.75	10.00	9.61	9.72	757200
1997-10-06	9.75	9.97	9.72	9.94	990800
1997-10-07	9.91	10.44	9.63	10.31	1336800
1997-10-08	10.33	11.38	10.16	11.00	2308800
1997-10-09	10.72	11.44	10.63	10.78	1435200
1997-10-10	10.63	10.69	10.34	10.41	1068400
1997-10-13	10.88	11.09	10.75	11.03	609200
1997-10-14	10.94	11.00	10.41	10.53	1410000
1997-10-15	10.56	10.56	10.41	10.50	368000
1997-10-16	10.38	10.50	9.66	9.75	1746000
1997-10-17	9.75	9.94	8.97	9.72	2987200
1997-10-20	9.72	9.94	9.44	9.66	875600
1997-10-21	9.75	10.06	9.69	10.06	1044400
1997-10-22	9.72	9.83	9.41	9.59	1972000
1997-10-23	9.34	9.56	9.06	9.47	1581600
1997-10-24	9.59	9.72	9.03	9.25	770000
1997-10-27	9.13	9.19	7.81	7.91	2058800
1997-10-28	6.38	8.75	6.25	8.13	4762800
1997-10-29	8.56	8.56	8.19	8.50	1594000
1997-10-30	8.00	8.47	7.81	8.31	1229200
1997-10-31	8.63	8.63	8.03	8.19	1359600
1997-11-03	8.47	8.53	8.38	8.50	1112400
1997-11-04	8.53	8.67	8.31	8.66	1194000
1997-11-05	8.69	9.75	8.66	9.72	1987200
1997-11-06	9.81	10.06	9.75	9.84	1964400
1997-11-07	9.50	9.75	9.25	9.59	791200
1997-11-10	9.69	9.88	9.63	9.69	582800
1997-11-11	9.83	10.06	9.25	9.61	1542000
1997-11-12	9.38	9.63	9.19	9.20	1070000
1997-11-13	9.56	9.59	8.03	8.75	1934400
1997-11-14	8.75	9.13	8.38	8.64	1081200
1997-11-17	10.06	10.19	8.66	8.72	5386800
1997-11-18	8.25	8.44	7.69	8.38	5101200
1997-11-19	8.09	8.25	7.13	7.13	3276800
1997-11-20	7.13	8.03	7.06	7.72	4059600
1997-11-21	7.78	8.00	7.63	7.75	2011600
1997-11-24	7.72	7.81	7.66	7.72	1522000
1997-11-25	7.72	7.88	7.69	7.78	826000
1997-11-26	8.00	8.19	7.72	7.75	873600
1997-11-28	7.72	7.88	7.72	7.75	322400
1997-12-01	8.00	8.00	7.71	7.81	508000
1997-12-02	7.72	8.19	7.72	8.03	950800
1997-12-03	8.00	8.25	7.72	7.78	704800
1997-12-04	7.72	7.94	7.72	7.75	1287200
1997-12-05	7.69	7.78	7.66	7.72	660800
1997-12-08	7.72	7.81	7.69	7.75	594400
1997-12-09	7.88	7.88	7.72	7.72	479600
1997-12-10	7.50	7.63	7.19	7.30	2370000
1997-12-11	7.00	7.09	6.25	6.66	2105200
1997-12-12	6.72	6.75	5.19	5.75	4108800
1997-12-15	5.91	6.06	5.00	5.14	2444800
1997-12-16	5.50	5.78	5.00	5.61	3074000
1997-12-17	5.59	5.75	5.50	5.56	1159600
1997-12-18	5.59	5.59	5.00	5.13	1130000
1997-12-19	5.06	5.59	4.94	5.31	2052000
1997-12-22	5.19	5.38	5.19	5.25	412800
1997-12-23	5.31	5.38	5.06	5.08	318800
1997-12-24	5.06	5.22	4.81	4.83	823200
1997-12-26	4.81	4.81	4.47	4.53	844000
1997-12-29	4.44	4.84	4.44	4.77	822000
1997-12-30	4.94	5.34	4.75	4.78	770400
1997-12-31	4.94	5.22	4.53	4.55	1470400
1998-01-02	4.63	4.75	4.55	4.67	460800
1998-01-05	4.75	4.75	4.53	4.53	790400
1998-01-06	4.52	4.53	4.14	4.23	2332400
1998-01-07	4.22	4.25	3.81	3.98	2546000
1998-01-08	3.97	4.06	3.91	4.05	1368000
1998-01-09	4.00	4.02	3.66	3.70	4104800
1998-01-12	3.50	3.56	3.31	3.48	1512400
1998-01-13	3.56	4.00	3.50	3.94	1455600
1998-01-14	3.97	4.30	3.78	4.08	2096000
1998-01-15	4.06	4.25	3.91	4.23	1018000
1998-01-16	4.28	4.84	4.28	4.75	2370800
1998-01-20	5.06	5.13	4.81	4.91	1198400
1998-01-21	4.94	4.94	4.42	4.42	1221200
1998-01-22	4.41	4.47	4.23	4.28	2220800
1998-01-23	4.34	4.56	4.28	4.28	672800
1998-01-26	4.31	4.63	4.25	4.47	940800
1998-01-27	4.34	4.63	4.34	4.53	678800
1998-01-28	4.69	4.72	4.50	4.70	161200
1998-01-29	4.75	4.75	4.63	4.69	376800
1998-01-30	4.69	4.75	4.63	4.75	201200
1998-02-02	4.78	4.91	4.66	4.75	382800
1998-02-03	4.56	4.63	4.38	4.59	316400
1998-02-04	4.63	4.86	4.61	4.81	192000
1998-02-05	4.81	4.88	4.63	4.69	230000
1998-02-06	4.69	4.75	4.59	4.72	427200
1998-02-09	4.66	4.88	4.66	4.88	190400
1998-02-10	4.88	5.50	4.75	5.31	1543600
1998-02-11	5.28	5.59	5.22	5.59	824400
1998-02-12	5.38	5.72	5.28	5.63	1167200
1998-02-13	5.69	5.75	5.56	5.66	762000
1998-02-17	5.75	5.88	5.50	5.59	448400
1998-02-18	5.44	5.63	5.00	5.16	1640000
1998-02-19	5.16	5.22	5.06	5.17	556800
1998-02-20	5.22	5.36	5.08	5.30	235600
1998-02-23	5.38	5.41	5.09	5.13	373600
1998-02-24	5.13	5.25	4.91	4.94	284800
1998-02-25	4.75	5.09	4.72	4.72	822400
1998-02-26	4.81	4.91	4.56	4.69	1037200
1998-02-27	4.69	4.81	4.59	4.61	852000
1998-03-02	4.66	4.81	4.59	4.72	1465600
1998-03-03	4.66	4.86	4.59	4.84	624000
1998-03-04	4.84	5.19	4.84	5.06	1300000
1998-03-05	5.00	5.16	4.84	4.89	1092000
1998-03-06	4.94	5.06	4.91	4.97	206800
1998-03-09	5.06	5.11	5.00	5.00	631600
1998-03-10	5.00	5.13	4.94	5.11	1126000
1998-03-11	5.13	5.44	5.09	5.16	1465600
1998-03-12	5.34	5.63	5.22	5.52	2076800
1998-03-13	5.53	5.78	5.50	5.53	1269200
1998-03-16	5.58	5.69	5.53	5.63	243600
1998-03-17	5.75	5.98	5.63	5.94	1697600
1998-03-18	6.06	6.38	6.00	6.19	3307200
1998-03-19	6.25	6.31	5.88	6.06	1918000
1998-03-20	5.88	6.08	5.88	5.91	2394000
1998-03-23	6.06	6.06	5.31	5.59	1289600
1998-03-24	5.56	5.75	5.50	5.59	963200
1998-03-25	5.94	6.03	5.69	6.03	3634000
1998-03-26	5.91	6.02	5.72	5.72	907200
1998-03-27	5.81	5.81	5.34	5.41	954800
1998-03-30	5.38	5.83	5.34	5.61	792400
1998-03-31	5.61	5.78	5.41	5.50	837200
1998-04-01	5.50	5.63	5.50	5.56	386000
1998-04-02	5.50	5.58	5.42	5.42	320800
1998-04-03	5.44	5.53	5.25	5.34	382400
1998-04-06	5.41	5.48	5.23	5.25	317600
1998-04-07	5.22	5.38	5.00	5.00	531600
1998-04-08	4.94	5.25	4.84	5.06	410800
1998-04-09	5.25	5.34	5.06	5.13	274400
1998-04-13	5.13	5.34	5.13	5.28	184400
1998-04-14	5.28	5.50	5.25	5.38	455200
1998-04-15	5.47	5.50	5.30	5.34	262000
1998-04-16	5.63	6.00	5.56	5.75	1365600
1998-04-17	5.81	6.30	5.75	6.22	1466000
1998-04-20	6.50	7.19	6.44	7.19	2862000
1998-04-21	7.59	7.81	7.34	7.81	4310000
1998-04-22	7.84	7.84	7.22	7.31	2073600
1998-04-23	7.25	7.28	6.81	6.88	1063200
1998-04-24	6.94	6.94	6.56	6.69	766000
1998-04-27	6.91	7.11	6.67	7.03	2522400
1998-04-28	7.38	7.94	7.13	7.88	3262400
1998-04-29	7.88	8.56	7.84	8.25	3393200
1998-04-30	8.77	8.97	8.47	8.69	2260000
1998-05-01	8.75	8.75	8.13	8.13	1348000
1998-05-04	8.34	8.59	8.25	8.34	1662800
1998-05-05	8.42	9.19	8.28	9.02	1632000
1998-05-06	9.75	10.06	9.31	9.73	5529600
1998-05-07	9.97	10.00	9.39	9.66	1631200
1998-05-08	9.66	9.75	9.16	9.38	1376800
1998-05-11	9.31	9.64	8.69	8.75	1868400
1998-05-12	8.48	8.84	8.31	8.77	1328400
1998-05-13	8.88	9.59	8.86	9.25	2074400
1998-05-14	9.50	9.50	8.91	8.97	1064400
1998-05-15	9.03	9.09	8.75	9.00	959600
1998-05-18	8.88	9.06	8.75	8.84	528400
1998-05-19	8.91	9.00	8.69	8.75	1994800
1998-05-20	8.78	8.81	8.44	8.81	1160400
1998-05-21	8.72	9.22	8.69	9.00	782000
1998-05-22	9.06	9.09	8.06	8.83	2675600
1998-05-26	8.88	8.97	8.50	8.78	1133600
1998-05-27	8.50	8.81	8.44	8.72	692400
1998-05-28	8.75	9.06	8.63	8.91	606800
1998-05-29	9.50	9.63	9.03	9.13	2470000
1998-06-01	9.55	9.55	9.00	9.19	1357200
1998-06-02	9.19	9.50	9.13	9.19	1120400
1998-06-03	9.16	9.17	7.73	7.81	6228000
1998-06-04	7.75	7.94	6.31	6.73	7486400
1998-06-05	6.78	6.94	6.59	6.84	1117200
1998-06-08	6.94	7.00	6.38	6.47	1206000
1998-06-09	6.53	6.84	6.16	6.50	1904400
1998-06-10	6.56	6.66	6.25	6.28	616800
1998-06-11	6.25	6.75	5.88	6.19	2581200
1998-06-12	6.44	6.44	6.00	6.19	460800
1998-06-15	6.00	6.42	6.00	6.31	475600
1998-06-16	6.44	6.66	6.38	6.55	658400
1998-06-17	6.72	6.72	6.50	6.66	832800
1998-06-18	6.73	6.75	6.31	6.42	1091200
1998-06-19	6.50	6.56	6.27	6.39	427600
1998-06-22	6.44	6.63	6.19	6.28	485200
1998-06-23	6.34	6.34	5.84	5.88	592400
1998-06-24	5.84	5.97	5.28	5.53	2124800
1998-06-25	5.61	5.67	5.00	5.09	796800
1998-06-26	5.09	5.61	5.00	5.22	1056400
1998-06-29	5.19	5.38	5.03	5.16	512800
1998-06-30	5.14	5.53	5.06	5.48	1948400
1998-07-01	5.53	5.69	5.41	5.52	1160000
1998-07-02	5.56	5.56	5.38	5.41	1102000
1998-07-06	5.38	5.56	5.38	5.41	269200
1998-07-07	5.41	6.38	5.41	6.34	1900400
1998-07-08	6.38	6.38	5.84	6.09	1186000
1998-07-09	6.13	6.13	5.81	5.88	324000
1998-07-10	5.78	6.25	5.75	6.23	756000
1998-07-13	6.34	6.47	6.13	6.19	769200
1998-07-14	6.22	6.44	6.20	6.41	609200
1998-07-15	6.63	6.69	5.63	5.73	3583200
1998-07-16	6.00	6.14	5.83	6.06	1989200
1998-07-17	6.25	6.31	6.09	6.17	1021200
1998-07-20	6.30	6.30	5.88	5.88	549200
1998-07-21	6.03	6.11	5.81	5.81	465200
1998-07-22	5.81	5.88	5.69	5.75	371600
1998-07-23	5.88	6.00	5.58	5.58	256400
1998-07-24	5.75	5.78	5.50	5.56	308000
1998-07-27	5.63	5.63	5.38	5.47	328800
1998-07-28	5.56	5.56	5.17	5.25	739200
1998-07-29	5.19	5.38	5.13	5.13	392000
1998-07-30	5.13	5.28	5.13	5.25	269600
1998-07-31	5.34	5.34	5.09	5.09	312400
1998-08-03	5.09	5.31	4.88	4.95	472000
1998-08-04	4.97	5.13	4.25	4.63	938800
1998-08-05	4.53	4.69	4.22	4.28	513600
1998-08-06	4.00	4.34	3.94	4.08	997200
1998-08-07	4.31	4.34	4.09	4.31	1053200
1998-08-10	4.44	4.94	4.44	4.66	1047200
1998-08-11	4.48	4.63	4.31	4.63	1449600
1998-08-12	4.75	4.81	4.63	4.63	447200
1998-08-13	4.59	4.75	4.59	4.73	702400
1998-08-14	4.88	4.91	4.66	4.69	732800
1998-08-17	4.75	4.81	4.47	4.55	492400
1998-08-18	4.47	4.78	4.47	4.75	390800
1998-08-19	4.84	4.84	4.70	4.77	171600
1998-08-20	4.81	4.81	4.63	4.63	237600
1998-08-21	4.47	4.66	4.47	4.53	683200
1998-08-24	4.73	4.75	4.47	4.47	376400
1998-08-25	4.59	4.72	4.44	4.50	513600
1998-08-26	4.47	4.61	4.17	4.22	464400
1998-08-27	4.06	4.22	4.00	4.16	669200
1998-08-28	4.13	4.20	4.02	4.13	370800
1998-08-31	4.27	4.27	3.59	3.67	556800
1998-09-01	3.50	3.75	3.27	3.44	898000
1998-09-02	3.53	3.56	3.31	3.38	723200
1998-09-03	3.38	3.48	3.20	3.38	516000
1998-09-04	3.28	3.38	3.06	3.09	733200
1998-09-08	3.38	3.48	3.22	3.41	722800
1998-09-09	3.41	3.81	3.25	3.73	563200
1998-09-10	3.53	3.59	3.38	3.56	617600
1998-09-11	3.38	3.63	3.38	3.59	194000
1998-09-14	3.72	3.72	3.56	3.63	195600
1998-09-15	3.56	3.94	3.47	3.91	150400
1998-09-16	4.11	4.38	3.94	4.27	862400
1998-09-17	4.22	4.27	4.03	4.25	218800
1998-09-18	4.27	4.28	4.13	4.27	507200
1998-09-21	4.08	4.27	4.06	4.22	216400
1998-09-22	4.09	4.27	4.09	4.19	191200
1998-09-23	4.11	4.27	3.97	4.25	748400
1998-09-24	4.31	4.91	4.31	4.44	1866800
1998-09-25	4.44	4.47	4.03	4.05	949200
1998-09-28	4.13	4.13	3.75	3.84	538800
1998-09-29	3.94	4.06	3.88	4.00	459200
1998-09-30	3.94	4.09	3.88	3.88	221200
1998-10-01	3.77	3.88	3.69	3.84	373600
1998-10-02	3.88	3.97	3.72	3.94	280800
1998-10-05	3.84	4.16	3.84	4.13	525600
1998-10-06	4.00	4.19	3.66	3.75	686000
1998-10-07	3.63	3.81	3.50	3.58	265600
1998-10-08	3.53	3.81	3.06	3.50	765600
1998-10-09	3.47	4.06	3.25	3.94	1084800
1998-10-12	4.00	4.16	3.94	4.08	898400
1998-10-13	4.16	4.16	3.63	3.77	220800
1998-10-14	3.63	3.69	3.41	3.50	183600
1998-10-15	3.44	3.84	3.44	3.78	426000
1998-10-16	3.81	3.81	3.00	3.38	901600
1998-10-19	3.38	3.53	3.36	3.53	312400
1998-10-20	3.63	3.78	3.27	3.34	272800
1998-10-21	3.34	3.52	3.31	3.38	164000
1998-10-22	3.38	3.48	3.31	3.36	99600
1998-10-23	3.41	3.53	3.38	3.44	209200
1998-10-26	3.69	3.94	3.50	3.91	1064800
1998-10-27	4.00	4.06	3.81	3.88	983200
1998-10-28	3.91	3.94	3.75	3.86	434800
1998-10-29	3.81	3.88	3.75	3.78	302000
1998-10-30	3.75	4.06	3.75	3.97	369200
1998-11-02	4.13	4.22	3.91	4.17	230400
1998-11-03	4.23	4.47	4.09	4.44	375200
1998-11-04	4.56	4.69	4.44	4.50	690800
1998-11-05	4.56	4.66	4.38	4.59	524400
1998-11-06	4.66	5.28	4.66	5.24	1480800
1998-11-09	5.41	5.47	5.20	5.36	669200
1998-11-10	5.41	5.50	5.13	5.19	561200
1998-11-11	5.16	5.38	4.91	5.02	529200
1998-11-12	5.00	5.00	4.56	4.78	612000
1998-11-13	4.75	4.75	4.47	4.47	1036000
1998-11-16	4.50	4.63	4.19	4.20	794000
1998-11-17	4.24	4.31	3.88	3.88	810400
1998-11-18	4.00	4.33	3.84	4.13	508000
1998-11-19	4.41	4.59	4.25	4.59	408800
1998-11-20	4.38	4.67	4.38	4.53	340800
1998-11-23	4.59	4.91	4.44	4.81	642800
1998-11-24	4.84	4.94	4.75	4.88	550400
1998-11-25	4.92	4.94	4.73	4.91	146800
1998-11-27	4.94	4.94	4.88	4.89	183200
1998-11-30	4.97	5.08	4.75	4.81	348800
1998-12-01	4.75	5.00	4.75	4.88	286400
1998-12-02	5.00	5.00	4.78	4.88	249600
1998-12-03	4.84	4.94	4.75	4.84	162000
1998-12-04	4.78	4.81	4.66	4.78	145600
1998-12-07	4.69	4.88	4.69	4.81	353600
1998-12-08	4.88	4.88	4.66	4.66	194800
1998-12-09	4.78	4.78	4.63	4.63	109600
1998-12-10	4.63	4.63	4.50	4.53	152000
1998-12-11	4.45	4.53	4.41	4.50	156800
1998-12-14	4.44	4.50	4.17	4.22	252400
1998-12-15	4.19	4.56	4.19	4.48	232000
1998-12-16	4.53	4.59	4.41	4.59	87600
1998-12-17	4.41	4.69	4.41	4.59	451600
1998-12-18	4.59	4.70	4.56	4.69	463600
1998-12-21	4.63	4.88	4.63	4.84	346400
1998-12-22	4.84	4.84	4.75	4.75	275200
1998-12-23	4.75	4.91	4.75	4.89	290800
1998-12-24	4.81	4.94	4.81	4.94	94800
1998-12-28	4.94	5.00	4.88	4.91	380800
1998-12-29	4.91	5.00	4.69	4.88	404400
1998-12-30	4.75	4.91	4.75	4.86	658000
1998-12-31	4.84	4.97	4.72	4.78	269600
1999-01-04	4.78	5.06	4.75	4.94	232800
1999-01-05	5.00	5.09	4.88	5.06	352000
1999-01-06	5.25	5.75	5.13	5.69	1139600
1999-01-07	5.75	6.23	5.44	6.20	823200
1999-01-08	6.25	7.56	6.19	7.03	3094800
1999-01-11	7.25	7.28	6.66	6.97	1283200
1999-01-12	7.00	7.00	6.44	6.88	625600
1999-01-13	6.50	6.63	6.25	6.56	627600
1999-01-14	6.56	6.69	6.38	6.48	418800
1999-01-15	6.44	6.78	6.38	6.78	154400
1999-01-19	6.91	7.25	6.91	7.05	943200
1999-01-20	6.91	7.16	6.69	6.75	849200
1999-01-21	6.84	6.84	6.53	6.66	117600
1999-01-22	6.44	6.50	6.25	6.44	1050400
1999-01-25	6.41	6.63	6.39	6.48	772800
1999-01-26	6.38	6.88	6.38	6.88	344800
1999-01-27	6.88	7.00	6.69	6.75	508800
1999-01-28	6.75	6.91	6.75	6.88	354000
1999-01-29	6.81	6.91	6.75	6.81	265200
1999-02-01	6.91	7.23	6.75	7.13	457600
1999-02-02	7.20	7.72	7.06	7.56	1327600
1999-02-03	7.45	8.75	7.45	8.50	2218000
1999-02-04	8.53	8.94	8.44	8.78	3600000
1999-02-05	8.72	8.88	7.75	8.03	1706800
1999-02-08	8.00	8.28	7.84	8.00	556000
1999-02-09	7.88	8.19	7.88	8.00	290400
1999-02-10	8.16	8.16	7.00	7.28	944400
1999-02-11	7.22	7.50	7.13	7.31	842000
1999-02-12	7.25	7.47	6.78	7.03	714400
1999-02-16	6.78	7.00	6.72	6.75	346000
1999-02-17	6.66	6.84	6.50	6.50	398800
1999-02-18	6.59	6.59	6.06	6.13	803200
1999-02-19	6.13	7.03	6.00	6.44	1480800
1999-02-22	6.67	6.69	6.50	6.63	284800
1999-02-23	7.39	7.39	6.88	7.16	807200
1999-02-24	7.16	7.25	6.69	6.69	405200
1999-02-25	6.81	7.16	6.69	6.89	468800
1999-02-26	6.91	6.94	6.84	6.91	188000
1999-03-01	6.94	7.03	6.78	7.03	381600
1999-03-02	7.03	7.97	6.94	7.81	1132000
1999-03-03	7.75	8.06	7.75	7.97	1044400
1999-03-04	7.94	8.16	7.70	7.81	684000
1999-03-05	7.94	8.00	7.81	8.00	487200
1999-03-08	8.00	8.08	7.88	8.08	528400
1999-03-09	8.11	8.13	7.88	7.94	1496000
1999-03-10	8.03	8.14	7.88	7.88	464400
1999-03-11	7.88	7.91	7.63	7.63	333600
1999-03-12	7.66	7.75	7.00	7.25	322400
1999-03-15	7.06	7.31	7.00	7.06	255600
1999-03-16	7.02	7.66	6.88	7.59	481200
1999-03-17	7.50	7.72	7.25	7.25	405600
1999-03-18	7.25	7.36	7.13	7.36	237600
1999-03-19	7.28	7.38	7.27	7.34	391200
1999-03-22	7.38	7.38	7.09	7.09	328400
1999-03-23	7.00	7.00	6.41	6.63	566000
1999-03-24	6.75	6.81	6.45	6.66	243600
1999-03-25	6.72	6.72	6.22	6.28	348000
1999-03-26	6.47	6.50	6.25	6.27	401600
1999-03-29	6.22	6.38	5.88	5.91	896800
1999-03-30	6.00	6.00	4.59	5.59	2521200
1999-03-31	5.69	6.13	5.06	5.38	1370400
1999-04-01	5.53	5.91	5.44	5.86	528400
1999-04-05	5.94	6.00	5.38	5.41	308800
1999-04-06	5.50	5.50	4.94	5.13	656000
1999-04-07	5.13	5.34	4.88	4.91	553600
1999-04-08	5.09	5.16	4.69	4.73	1089200
1999-04-09	4.75	4.91	4.47	4.50	1193200
1999-04-12	4.44	4.50	3.94	4.16	1369600
1999-04-13	4.28	4.88	4.28	4.63	2096400
1999-04-14	4.72	5.88	4.69	5.78	1838400
1999-04-15	5.97	5.97	5.25	5.36	527200
1999-04-16	5.28	5.59	5.09	5.38	505600
1999-04-19	5.38	5.50	5.00	5.00	281200
1999-04-20	4.88	5.00	4.58	5.00	541200
1999-04-21	5.09	5.13	4.91	5.00	226000
1999-04-22	5.16	5.31	5.03	5.25	476800
1999-04-23	5.28	5.56	5.19	5.50	766400
1999-04-26	5.63	6.38	5.09	5.13	2131600
1999-04-27	5.48	6.06	5.34	5.92	952800
1999-04-28	5.97	6.13	5.44	5.52	656800
1999-04-29	5.52	5.75	5.47	5.47	577600
1999-04-30	5.41	5.75	5.38	5.72	499600
1999-05-03	5.81	5.97	5.66	5.69	494800
1999-05-04	5.75	5.81	5.27	5.41	532000
1999-05-05	5.47	5.53	5.20	5.30	329600
1999-05-06	5.38	5.50	5.00	5.06	601600
1999-05-07	5.16	5.19	4.84	4.95	264800
1999-05-10	2.50	3.25	2.19	2.67	19762800
1999-05-11	2.77	3.00	2.67	2.84	9037600
1999-05-12	2.94	3.81	2.84	3.41	7382000
1999-05-13	3.59	3.72	3.23	3.36	2576000
1999-05-14	3.34	3.34	3.06	3.06	1567200
1999-05-17	3.06	3.13	2.75	2.88	2240800
1999-05-18	2.94	3.11	2.84	2.91	1046000
1999-05-19	3.06	3.11	2.91	3.03	883200
1999-05-20	3.13	3.13	2.94	2.95	1032400
1999-05-21	3.02	3.03	2.91	2.91	601600
1999-05-24	2.97	3.03	2.81	2.84	773600
1999-05-25	2.78	2.88	2.72	2.81	771200
1999-05-26	2.88	2.88	2.75	2.84	536400
1999-05-27	2.81	2.83	2.66	2.67	498000
1999-05-28	2.69	2.72	2.59	2.69	406400
1999-06-01	2.81	2.81	2.63	2.64	228400
1999-06-02	2.63	2.72	2.47	2.56	709200
1999-06-03	2.73	2.73	2.56	2.59	318000
1999-06-04	2.63	2.66	2.56	2.66	232000
1999-06-07	2.69	2.97	2.59	2.97	897200
1999-06-08	3.06	3.06	2.78	2.83	429200
1999-06-09	2.81	2.94	2.75	2.80	194400
1999-06-10	2.78	2.79	2.56	2.59	685600
1999-06-11	2.60	2.66	2.56	2.64	756400
1999-06-14	2.73	3.11	2.53	2.53	224400
1999-06-15	2.53	2.63	2.52	2.52	364000
1999-06-16	2.53	2.59	2.52	2.56	419200
1999-06-17	2.59	2.59	2.55	2.56	213200
1999-06-18	2.58	2.63	2.38	2.47	1128000
1999-06-21	2.66	2.69	2.39	2.44	1297600
1999-06-22	2.50	2.50	2.36	2.36	656400
1999-06-23	2.47	2.47	2.31	2.33	445600
1999-06-24	2.33	2.41	2.22	2.24	789600
1999-06-25	2.25	2.31	2.23	2.25	907200
1999-06-28	2.19	2.45	2.19	2.44	1672000
1999-06-29	2.38	2.44	2.25	2.36	459200
1999-06-30	2.33	2.38	2.28	2.31	1128400
1999-07-01	2.31	2.44	2.31	2.38	501600
1999-07-02	2.50	2.55	2.38	2.44	637200
1999-07-06	2.44	2.48	2.38	2.41	697600
1999-07-07	2.39	2.44	2.33	2.33	498800
1999-07-08	2.38	2.44	2.34	2.38	714800
1999-07-09	2.36	2.39	2.19	2.30	766800
1999-07-12	2.31	2.34	2.17	2.17	1216000
1999-07-13	2.00	2.19	1.91	2.11	1176800
1999-07-14	2.09	2.16	2.03	2.14	860400
1999-07-15	2.16	2.16	2.08	2.08	428000
1999-07-16	2.14	2.14	2.06	2.08	416000
1999-07-19	2.09	2.16	2.03	2.03	306800
1999-07-20	2.02	2.03	1.95	1.97	714400
1999-07-21	2.03	2.03	1.81	1.97	754000
1999-07-22	1.84	1.94	1.84	1.86	642400
1999-07-23	1.86	1.89	1.78	1.78	467200
1999-07-26	1.84	1.84	1.63	1.63	964400
1999-07-27	1.64	1.78	1.53	1.75	2093200
1999-07-28	1.77	1.97	1.75	1.89	1952800
1999-07-29	1.91	2.06	1.77	1.94	767200
1999-07-30	1.94	2.00	1.88	1.97	464400
1999-08-02	1.97	1.97	1.86	1.88	630800
1999-08-03	1.91	2.00	1.84	1.88	247200
1999-08-04	1.86	1.90	1.81	1.86	511200
1999-08-05	1.88	1.91	1.84	1.91	615200
1999-08-06	1.91	1.94	1.83	1.84	548800
1999-08-09	1.83	1.88	1.81	1.83	170000
1999-08-10	1.63	1.63	1.17	1.23	8128400
1999-08-11	1.30	1.34	1.02	1.19	3126000
1999-08-12	1.17	1.17	1.03	1.06	2810400
1999-08-13	1.16	1.22	1.13	1.17	830000
1999-08-16	1.17	1.18	1.03	1.06	2004800
1999-08-17	1.08	1.13	1.05	1.06	1068400
1999-08-18	1.06	1.11	1.05	1.05	717200
1999-08-19	1.05	1.13	1.05	1.13	364400
1999-08-20	1.16	1.19	1.11	1.17	389600
1999-08-23	1.18	1.22	1.11	1.14	335200
1999-08-24	1.16	1.19	1.06	1.06	626000
1999-08-25	1.13	1.16	1.00	1.03	966000
1999-08-26	1.08	1.11	1.00	1.00	675600
1999-08-27	1.03	1.05	0.98	1.02	1045600
1999-08-30	1.05	1.14	0.99	1.00	626400
1999-08-31	1.04	1.05	0.91	1.00	1216400
1999-09-01	0.97	1.02	0.92	0.94	1240400
1999-09-02	0.93	1.01	0.92	0.93	1233600
1999-09-03	0.95	1.00	0.94	1.00	689200
1999-09-07	1.02	1.03	0.95	0.97	626000
1999-09-08	0.96	1.00	0.96	0.97	319200
1999-09-09	0.98	0.98	0.95	0.95	232800
1999-09-10	0.97	0.98	0.88	0.92	789200
1999-09-13	0.96	0.96	0.88	0.89	959200
1999-09-14	0.91	0.92	0.86	0.88	883200
1999-09-15	0.88	0.89	0.75	0.88	2106000
1999-09-16	0.88	0.88	0.78	0.83	1318400
1999-09-17	0.81	0.88	0.81	0.86	444400
1999-09-20	0.86	0.88	0.84	0.86	145600
1999-09-21	0.84	0.88	0.83	0.83	407200
1999-09-22	0.83	0.88	0.81	0.84	306800
1999-09-23	0.86	0.88	0.82	0.85	218400
1999-09-24	0.83	0.84	0.78	0.78	371200
1999-09-27	0.80	0.81	0.78	0.81	653200
1999-09-28	0.81	0.81	0.73	0.76	1365600
1999-09-29	0.75	0.77	0.72	0.75	1215600
1999-09-30	0.75	0.77	0.70	0.73	989200
1999-10-01	0.73	0.75	0.63	0.69	1436400
1999-10-04	0.69	0.75	0.58	0.58	839600
1999-10-05	0.63	0.68	0.61	0.63	1014400
1999-10-06	0.69	0.69	0.63	0.66	610800
1999-10-07	0.68	0.70	0.66	0.70	527600
1999-10-08	0.70	0.80	0.70	0.78	934000
1999-10-11	0.80	0.89	0.72	0.75	1023600
1999-10-12	0.80	0.80	0.72	0.77	493200
1999-10-13	0.81	0.83	0.75	0.77	574800
1999-10-14	0.81	0.81	0.75	0.80	296400
1999-10-15	0.77	0.78	0.72	0.75	405200
1999-10-18	0.75	0.76	0.72	0.73	170800
1999-10-19	0.75	0.75	0.70	0.72	252800
1999-10-20	0.73	0.78	0.73	0.76	358800
1999-10-21	0.77	0.77	0.72	0.73	365600
1999-10-22	0.74	0.77	0.72	0.72	158400
1999-10-25	0.75	0.77	0.73	0.77	172800
1999-10-26	0.77	0.77	0.74	0.75	160800
1999-10-27	0.77	0.77	0.75	0.76	142800
1999-10-28	0.76	0.77	0.72	0.74	467600
1999-10-29	0.73	0.77	0.73	0.77	585600
1999-11-01	0.75	0.88	0.75	0.88	708800
1999-11-02	0.88	0.88	0.80	0.81	168800
1999-11-03	0.85	0.86	0.81	0.81	88000
1999-11-04	0.84	0.84	0.78	0.81	86000
1999-11-05	0.85	0.88	0.81	0.88	291600
1999-11-08	0.87	0.88	0.81	0.83	252400
1999-11-09	0.86	0.88	0.82	0.85	704800
1999-11-10	0.84	0.97	0.84	0.94	920800
1999-11-11	0.99	1.19	0.97	1.19	1810400
1999-11-12	1.25	1.63	1.25	1.52	4992000
1999-11-15	1.74	1.94	1.63	1.84	4760400
1999-11-16	1.95	1.95	1.34	1.59	3656800
1999-11-17	1.66	1.69	1.25	1.32	1877200
1999-11-18	1.29	1.34	1.19	1.27	1250000
1999-11-19	1.33	1.34	1.25	1.28	533600
1999-11-22	1.37	1.37	1.20	1.22	592400
1999-11-23	1.24	1.25	1.13	1.13	585600
1999-11-24	1.13	1.22	1.09	1.22	572800
1999-11-26	1.25	1.31	1.25	1.27	379600
1999-11-29	1.27	1.39	1.25	1.37	1040000
1999-11-30	1.38	1.41	1.31	1.36	1277200
1999-12-01	1.35	1.84	1.34	1.81	2271200
1999-12-02	1.70	1.77	1.52	1.55	1020400
1999-12-03	1.59	1.62	1.53	1.53	500000
1999-12-06	1.53	1.62	1.38	1.39	542000
1999-12-07	1.39	1.50	1.34	1.35	786800
1999-12-08	1.35	1.60	1.31	1.47	530800
1999-12-09	1.44	1.56	1.41	1.41	483200
1999-12-10	1.38	1.47	1.38	1.41	149600
1999-12-13	1.40	1.44	1.34	1.36	479200
1999-12-14	1.35	1.36	1.28	1.28	659600
1999-12-15	1.33	1.34	1.25	1.27	363600
1999-12-16	1.30	1.30	1.26	1.27	220000
1999-12-17	1.27	1.28	1.14	1.16	774800
1999-12-20	1.14	1.16	1.06	1.06	745600
1999-12-21	0.95	1.09	0.94	1.00	1432000
1999-12-22	0.99	1.16	0.95	1.16	786800
1999-12-23	1.16	1.38	1.13	1.28	1395600
1999-12-27	1.28	1.38	1.22	1.23	683200
1999-12-28	1.30	1.34	1.20	1.23	897600
1999-12-29	1.22	1.23	1.13	1.16	800400
1999-12-30	1.13	1.19	1.09	1.14	836800
1999-12-31	1.14	1.16	1.06	1.09	846000
2000-01-03	1.12	1.30	1.09	1.30	629200
2000-01-04	1.30	1.36	1.25	1.27	648400
2000-01-05	1.29	1.47	1.27	1.45	1544000
2000-01-06	1.38	1.44	1.25	1.38	950800
2000-01-07	1.38	1.50	1.36	1.42	1060400
2000-01-10	1.45	1.64	1.45	1.59	1922000
2000-01-11	1.62	1.66	1.44	1.50	645600
2000-01-12	1.56	1.58	1.39	1.50	320400
2000-01-13	1.52	1.53	1.44	1.47	264000
2000-01-14	1.53	1.53	1.50	1.50	184800
2000-01-18	1.57	1.63	1.50	1.53	682000
2000-01-19	1.55	1.59	1.50	1.50	210400
2000-01-20	1.55	1.59	1.50	1.53	300000
2000-01-21	1.53	1.60	1.50	1.55	540400
2000-01-24	1.52	1.62	1.51	1.56	839200
2000-01-25	1.53	1.89	1.52	1.83	2292800
2000-01-26	1.98	2.44	1.91	2.20	5827600
2000-01-27	2.27	2.47	2.00	2.09	2608400
2000-01-28	2.31	2.31	2.09	2.13	821200
2000-01-31	2.16	2.22	1.81	1.94	1006000
2000-02-01	2.02	2.02	1.77	1.95	556400
2000-02-02	1.99	2.00	1.83	1.84	482400
2000-02-03	1.88	1.89	1.63	1.76	908800
2000-02-04	1.88	1.95	1.82	1.92	798800
2000-02-07	1.93	2.16	1.93	1.95	944800
2000-02-08	2.06	2.09	1.88	1.97	485600
2000-02-09	1.95	1.98	1.88	1.88	418400
2000-02-10	1.90	1.96	1.78	1.88	493200
2000-02-11	1.84	1.84	1.73	1.75	633600
2000-02-14	1.82	1.88	1.80	1.81	438000
2000-02-15	1.88	1.88	1.75	1.81	402400
2000-02-16	1.79	1.81	1.77	1.78	249600
2000-02-17	1.81	2.30	1.78	2.28	2935200
2000-02-18	2.29	2.31	1.98	2.06	1066800
2000-02-22	2.14	2.28	2.13	2.24	1210000
2000-02-23	2.27	2.31	2.06	2.22	1124800
2000-02-24	2.23	2.25	2.08	2.11	430000
2000-02-25	2.03	2.22	1.97	2.13	418000
2000-02-28	2.16	2.22	1.89	2.06	750400
2000-02-29	2.13	2.13	2.00	2.13	636800
2000-03-01	2.09	2.63	2.06	2.41	3269600
2000-03-02	2.55	2.69	2.40	2.64	2501200
2000-03-03	2.72	3.34	2.72	3.17	4258400
2000-03-06	3.36	3.61	3.11	3.11	2288800
2000-03-07	3.23	3.23	2.66	2.81	1528000
2000-03-08	2.81	2.81	2.50	2.66	1117200
2000-03-09	2.66	3.17	2.56	2.88	936000
2000-03-10	2.88	2.91	2.50	2.72	850400
2000-03-13	2.41	2.69	2.31	2.53	671200
2000-03-14	2.53	2.56	2.20	2.23	1133200
2000-03-15	2.25	2.31	2.13	2.19	1331200
2000-03-16	2.20	2.25	1.97	2.09	845600
2000-03-17	2.14	2.36	2.03	2.31	548800
2000-03-20	2.41	2.47	2.16	2.22	783600
2000-03-21	2.20	2.25	1.81	1.84	1656800
2000-03-22	1.92	2.13	1.86	2.13	979200
2000-03-23	2.16	2.25	2.00	2.06	450400
2000-03-24	2.09	2.13	1.97	2.00	217600
2000-03-27	2.00	2.00	1.92	1.98	219200
2000-03-28	2.00	2.00	1.92	1.94	210800
2000-03-29	1.97	2.00	1.86	1.86	416000
2000-03-30	1.88	2.05	1.84	1.86	492800
2000-03-31	1.86	2.16	1.84	2.14	1077200
2000-04-03	2.13	2.14	1.94	1.97	337200
2000-04-04	1.98	2.00	1.76	1.76	676400
2000-04-05	1.81	1.98	1.66	1.91	347600
2000-04-06	1.86	2.03	1.75	1.86	614000
2000-04-07	1.88	2.00	1.84	1.89	510800
2000-04-10	1.97	1.97	1.75	1.78	404400
2000-04-11	1.76	1.77	1.66	1.75	455600
2000-04-12	1.73	1.74	1.47	1.47	544000
2000-04-13	1.45	1.50	1.32	1.34	879200
2000-04-14	1.29	1.37	1.06	1.31	865600
2000-04-17	1.28	1.31	1.08	1.08	712800
2000-04-18	1.23	1.33	1.09	1.24	1099600
2000-04-19	1.31	1.39	1.16	1.25	959200
2000-04-20	1.28	1.30	1.25	1.28	305600
2000-04-24	1.25	1.27	1.16	1.25	320800
2000-04-25	1.19	1.27	1.16	1.25	132400
2000-04-26	1.41	1.42	1.25	1.25	611200
2000-04-27	1.28	1.34	1.25	1.25	385200
2000-04-28	1.25	1.27	1.20	1.20	380400
2000-05-01	1.27	1.28	1.22	1.25	418800
2000-05-02	1.28	1.30	1.25	1.27	218800
2000-05-03	1.30	1.30	1.19	1.28	692400
2000-05-04	1.31	1.31	1.23	1.25	235200
2000-05-05	1.25	1.28	1.21	1.22	305200
2000-05-08	1.22	1.27	1.22	1.25	197200
2000-05-09	1.30	1.31	1.19	1.23	436800
2000-05-10	1.23	1.25	1.19	1.23	87200
2000-05-11	1.24	1.25	1.20	1.25	148800
2000-05-12	1.24	1.27	1.21	1.27	156400
2000-05-15	1.25	1.25	1.07	1.19	584800
2000-05-16	1.16	1.25	1.02	1.19	778800
2000-05-17	0.91	1.01	0.78	0.95	2199200
2000-05-18	0.88	0.91	0.83	0.87	557600
2000-05-19	0.88	0.98	0.81	0.97	516800
2000-05-22	0.84	0.91	0.81	0.88	441600
2000-05-23	0.84	0.88	0.81	0.81	443200
2000-05-24	0.83	0.88	0.79	0.84	368000
2000-05-25	0.84	0.84	0.76	0.77	581200
2000-05-26	0.78	0.81	0.76	0.78	213600
2000-05-30	0.83	0.83	0.78	0.80	233200
2000-05-31	0.80	0.83	0.76	0.77	616000
2000-06-01	0.80	0.81	0.75	0.75	373200
2000-06-02	0.81	0.84	0.78	0.82	222400
2000-06-05	0.84	0.90	0.82	0.86	828000
2000-06-06	0.88	0.92	0.84	0.91	505200
2000-06-07	0.94	0.98	0.88	0.94	289200
2000-06-08	0.93	0.95	0.82	0.84	217200
2000-06-09	0.91	0.92	0.84	0.85	193600
2000-06-12	0.85	0.91	0.81	0.88	126400
2000-06-13	0.86	0.88	0.82	0.84	342000
2000-06-14	0.92	0.93	0.84	0.91	268400
2000-06-15	0.91	0.91	0.84	0.86	94800
2000-06-16	0.87	0.88	0.80	0.88	291600
2000-06-19	0.83	0.91	0.81	0.86	240000
2000-06-20	0.90	0.91	0.80	0.86	234400
2000-06-21	0.88	0.88	0.84	0.88	26000
2000-06-22	0.87	0.88	0.84	0.88	31600
2000-06-23	0.86	0.93	0.86	0.91	258800
2000-06-26	0.91	0.97	0.91	0.97	194000
2000-06-27	0.97	1.00	0.86	0.91	159200
2000-06-28	0.94	0.94	0.86	0.88	76800
2000-06-29	0.91	0.94	0.89	0.91	52800
2000-06-30	0.88	0.91	0.81	0.82	225200
2000-07-03	0.87	0.88	0.81	0.84	227600
2000-07-05	0.84	0.87	0.83	0.84	76400
2000-07-06	0.84	0.94	0.84	0.91	82800
2000-07-07	0.93	1.00	0.88	0.98	168800
2000-07-10	0.91	1.00	0.91	0.94	268800
2000-07-11	0.94	1.00	0.94	0.94	134400
2000-07-12	0.98	1.00	0.88	0.98	116800
2000-07-13	0.95	0.98	0.94	0.94	70800
2000-07-14	0.94	0.95	0.92	0.93	40000
2000-07-17	0.92	1.00	0.91	1.00	267200
2000-07-18	0.98	1.00	0.97	0.99	114800
2000-07-19	0.95	1.00	0.95	0.99	54400
2000-07-20	0.98	0.98	0.92	0.95	64800
2000-07-21	0.94	0.95	0.91	0.91	118800
2000-07-24	0.95	0.97	0.89	0.89	62000
2000-07-25	0.89	0.95	0.89	0.95	31600
2000-07-26	0.97	0.98	0.95	0.97	112400
2000-07-27	0.98	0.99	0.88	0.88	273200
2000-07-28	0.92	0.93	0.84	0.88	491200
2000-07-31	0.87	0.89	0.84	0.86	158800
2000-08-01	0.85	0.88	0.84	0.87	34800
2000-08-02	0.88	0.88	0.80	0.82	346000
2000-08-03	0.81	0.88	0.78	0.81	102800
2000-08-04	0.81	0.84	0.81	0.84	55200
2000-08-07	0.82	0.89	0.81	0.88	202400
2000-08-08	0.91	0.91	0.87	0.87	134000
2000-08-09	0.88	0.89	0.88	0.89	59200
2000-08-10	0.86	0.94	0.86	0.92	233200
2000-08-11	0.93	0.98	0.91	0.95	214000
2000-08-14	0.98	1.09	0.89	0.97	521200
2000-08-15	1.04	1.05	0.98	1.00	149200
2000-08-16	0.99	1.00	0.95	0.95	273600
2000-08-17	0.94	1.00	0.94	0.97	184800
2000-08-18	0.95	0.98	0.94	0.95	92800
2000-08-21	0.98	1.05	0.95	1.02	94800
2000-08-22	0.95	1.03	0.94	1.00	110000
2000-08-23	1.00	1.01	0.94	0.98	32800
2000-08-24	1.02	1.03	0.98	1.02	167200
2000-08-25	1.03	1.06	0.98	1.05	554400
2000-08-28	1.05	1.13	1.05	1.13	221200
2000-08-29	1.18	1.22	1.11	1.11	476800
2000-08-30	1.17	1.17	1.06	1.10	168400
2000-08-31	1.09	1.11	1.06	1.06	55200
2000-09-01	1.11	1.25	1.09	1.12	44000
2000-09-05	1.15	1.19	1.13	1.18	268800
2000-09-06	1.19	1.19	1.17	1.19	112800
2000-09-07	1.20	1.24	1.07	1.16	510400
2000-09-08	1.13	1.16	1.06	1.11	216000
2000-09-11	1.10	1.12	1.06	1.08	79200
2000-09-12	1.09	1.16	1.05	1.06	144400
2000-09-13	1.11	1.11	1.00	1.03	164800
2000-09-14	1.03	1.06	0.89	0.98	272800
2000-09-15	1.00	1.00	0.97	0.97	132800
2000-09-18	1.00	1.00	0.93	0.97	90400
2000-09-19	0.94	1.00	0.94	1.00	86000
2000-09-20	1.00	1.00	0.95	0.97	80000
2000-09-21	0.98	1.00	0.94	0.94	66000
2000-09-22	0.97	0.98	0.93	0.93	121200
2000-09-25	0.95	0.98	0.86	0.86	528000
2000-09-26	0.88	0.91	0.87	0.88	148800
2000-09-27	0.88	0.89	0.86	0.88	152400
2000-09-28	0.89	0.89	0.87	0.88	206400
2000-09-29	0.88	0.91	0.87	0.87	589600
2000-10-02	0.87	0.92	0.87	0.92	150400
2000-10-03	0.94	0.97	0.86	0.89	269600
2000-10-04	0.87	0.91	0.86	0.88	118400
2000-10-05	0.89	0.93	0.86	0.87	218400
2000-10-06	0.87	0.91	0.86	0.87	170800
2000-10-09	0.88	0.88	0.86	0.88	81200
2000-10-10	0.91	0.94	0.84	0.88	397200
2000-10-11	0.86	0.88	0.83	0.84	106000
2000-10-12	0.84	0.86	0.83	0.84	149200
2000-10-13	0.83	0.86	0.81	0.83	158000
2000-10-16	0.85	0.88	0.81	0.84	44800
2000-10-17	0.87	0.88	0.80	0.83	228000
2000-10-18	0.80	0.85	0.76	0.80	373200
2000-10-19	0.80	0.85	0.80	0.83	131200
2000-10-20	0.83	0.86	0.83	0.86	190400
2000-10-23	0.86	0.86	0.84	0.85	115200
2000-10-24	0.85	0.88	0.84	0.84	203600
2000-10-25	0.83	0.89	0.83	0.88	132400
2000-10-26	0.88	0.91	0.84	0.86	117200
2000-10-27	0.86	0.91	0.86	0.86	89600
2000-10-30	0.86	0.88	0.86	0.86	16000
2000-10-31	0.90	0.91	0.86	0.91	144800
2000-11-01	0.88	0.92	0.86	0.86	56000
2000-11-02	0.88	0.88	0.84	0.86	150400
2000-11-03	0.85	0.89	0.84	0.89	164800
2000-11-06	0.86	0.94	0.84	0.91	123200
2000-11-07	0.91	0.91	0.86	0.86	43600
2000-11-08	0.86	0.88	0.84	0.84	105600
2000-11-09	0.84	0.88	0.84	0.87	35600
2000-11-10	0.84	0.84	0.76	0.78	324800
2000-11-13	0.77	0.80	0.75	0.76	116800
2000-11-14	0.78	0.80	0.66	0.73	430400
2000-11-15	0.75	0.77	0.72	0.77	171600
2000-11-16	0.69	0.77	0.69	0.77	160000
2000-11-17	0.77	0.81	0.75	0.81	156800
2000-11-20	0.79	0.94	0.79	0.86	254800
2000-11-21	0.82	0.83	0.75	0.75	307200
2000-11-22	0.75	0.77	0.61	0.64	343200
2000-11-24	0.68	0.75	0.63	0.66	304000
2000-11-27	0.75	0.75	0.66	0.69	234800
2000-11-28	0.69	0.73	0.61	0.61	200400
2000-11-29	0.64	0.69	0.63	0.64	79200
2000-11-30	0.64	0.64	0.61	0.63	187200
2000-12-01	0.63	0.66	0.59	0.61	166800
2000-12-04	0.57	0.57	0.41	0.55	321200
2000-12-05	0.55	0.64	0.53	0.59	201600
2000-12-06	0.59	0.59	0.52	0.52	155600
2000-12-07	0.59	0.59	0.50	0.52	148800
2000-12-08	0.59	0.59	0.52	0.59	274800
2000-12-11	0.59	0.62	0.58	0.61	228800
2000-12-12	0.62	0.63	0.56	0.56	130800
2000-12-13	0.66	0.78	0.59	0.63	814400
2000-12-14	0.66	0.72	0.59	0.63	232800
2000-12-15	0.63	0.63	0.56	0.56	104400
2000-12-18	0.56	0.59	0.52	0.52	271600
2000-12-19	0.51	0.53	0.51	0.52	790800
2000-12-20	0.51	0.53	0.49	0.53	584800
2000-12-21	0.52	0.54	0.50	0.50	1967200
2000-12-22	0.50	0.56	0.48	0.56	1109200
2000-12-26	0.54	0.55	0.50	0.55	778800
2000-12-27	0.52	0.55	0.52	0.55	700800
2000-12-28	0.53	0.58	0.52	0.58	894800
2000-12-29	0.55	0.66	0.55	0.66	795200
2001-01-02	0.67	0.69	0.60	0.63	222000
2001-01-03	0.66	0.69	0.63	0.69	116000
2001-01-04	0.68	0.72	0.61	0.63	198000
2001-01-05	0.64	0.64	0.59	0.59	120800
2001-01-08	0.66	0.66	0.58	0.59	97600
2001-01-09	0.58	0.63	0.58	0.60	130000
2001-01-10	0.59	0.63	0.59	0.63	35600
2001-01-11	0.64	0.66	0.61	0.66	29600
2001-01-12	0.66	0.66	0.63	0.66	33600
2001-01-16	0.61	0.75	0.61	0.75	348000
2001-01-17	0.66	0.73	0.64	0.69	122400
2001-01-18	0.70	0.73	0.68	0.68	52400
2001-01-19	0.66	0.69	0.63	0.69	127600
2001-01-22	0.69	0.75	0.69	0.70	19600
2001-01-23	0.72	0.74	0.69	0.71	160000
2001-01-24	0.72	0.75	0.72	0.73	114400
2001-01-25	0.75	0.75	0.73	0.73	102000
2001-01-26	0.75	0.81	0.74	0.81	334000
2001-01-29	0.82	0.84	0.81	0.84	233200
2001-01-30	0.86	0.91	0.83	0.90	189200
2001-01-31	0.86	0.88	0.81	0.85	113600
2001-02-01	0.84	0.84	0.79	0.79	50800
2001-02-02	0.80	0.81	0.76	0.78	10400
2001-02-05	0.76	0.79	0.73	0.73	14000
2001-02-06	0.75	0.78	0.67	0.77	132000
2001-02-07	0.73	0.75	0.70	0.72	31600
2001-02-08	0.72	0.75	0.70	0.72	15600
2001-02-09	0.72	0.75	0.70	0.72	19600
2001-02-12	0.75	0.76	0.72	0.72	24800
2001-02-13	0.72	0.72	0.69	0.69	9600
2001-02-14	0.72	0.72	0.69	0.70	12400
2001-02-15	0.71	0.72	0.63	0.69	63200
2001-02-16	0.67	0.75	0.64	0.64	79200
2001-02-20	0.66	0.70	0.63	0.68	36400
2001-02-21	0.65	0.69	0.63	0.66	121600
2001-02-22	0.63	0.64	0.63	0.63	88800
2001-02-23	0.64	0.66	0.63	0.64	78400
2001-02-26	0.68	0.68	0.64	0.66	51200
2001-02-27	0.64	0.66	0.64	0.64	45600
2001-02-28	0.66	0.68	0.64	0.64	109200
2001-03-01	0.66	0.67	0.64	0.64	40800
2001-03-02	0.65	0.66	0.64	0.64	43200
2001-03-05	0.64	0.66	0.64	0.64	82000
2001-03-06	0.64	0.65	0.64	0.64	83600
2001-03-07	0.65	0.69	0.64	0.67	114000
2001-03-08	0.65	0.69	0.64	0.65	63600
2001-03-09	0.64	0.66	0.63	0.66	48800
2001-03-12	0.64	0.68	0.63	0.66	76000
2001-03-13	0.66	0.69	0.65	0.65	117200
2001-03-14	0.64	0.68	0.64	0.67	80000
2001-03-15	0.67	0.67	0.65	0.66	25600
2001-03-16	0.66	0.69	0.65	0.65	82000
2001-03-19	0.67	0.68	0.66	0.67	100400
2001-03-20	0.67	0.74	0.67	0.69	85200
2001-03-21	0.69	0.75	0.69	0.70	46400
2001-03-22	0.70	0.75	0.69	0.69	112400
2001-03-23	0.69	0.75	0.69	0.72	92400
2001-03-26	0.72	0.75	0.68	0.68	16400
2001-03-27	0.68	0.69	0.68	0.69	115600
2001-03-28	0.69	0.70	0.67	0.69	122800
2001-03-29	0.68	0.72	0.66	0.72	99600
2001-03-30	0.67	0.69	0.64	0.69	97200
2001-04-02	0.72	0.75	0.70	0.73	80000
2001-04-03	0.70	0.72	0.69	0.69	121200
2001-04-04	0.69	0.74	0.67	0.68	58400
2001-04-05	0.68	0.69	0.66	0.69	139200
2001-04-06	0.66	0.66	0.63	0.64	56000
2001-04-09	0.69	0.72	0.66	0.70	224800
2001-04-10	0.73	0.73	0.70	0.71	28800
2001-04-11	0.72	0.73	0.64	0.70	120800
2001-04-12	0.72	0.73	0.62	0.72	194000
2001-04-16	0.69	0.72	0.67	0.67	118400
2001-04-17	0.67	0.69	0.67	0.67	148000
2001-04-18	0.68	0.68	0.67	0.67	44000
2001-04-19	0.67	0.68	0.66	0.66	30400
2001-04-20	0.68	0.69	0.68	0.69	4800
2001-04-23	0.68	0.70	0.68	0.70	16400
2001-04-24	0.69	0.69	0.66	0.66	11600
2001-04-25	0.66	0.66	0.66	0.66	28400
2001-04-26	0.66	0.66	0.65	0.65	212400
2001-04-27	0.65	0.66	0.65	0.66	11200
2001-04-30	0.65	0.68	0.65	0.66	82400
2001-05-01	0.66	0.68	0.65	0.66	39200
2001-05-02	0.65	0.66	0.65	0.66	35200
2001-05-03	0.66	0.66	0.64	0.64	43600
2001-05-04	0.64	0.66	0.64	0.66	16800
2001-05-07	0.67	0.67	0.63	0.63	92000
2001-05-08	0.64	0.68	0.64	0.65	46400
2001-05-09	0.64	0.65	0.64	0.64	36000
2001-05-10	0.67	0.67	0.63	0.64	74400
2001-05-11	0.65	0.66	0.59	0.64	136000
2001-05-14	0.63	0.64	0.56	0.62	44800
2001-05-15	0.62	0.65	0.62	0.65	54400
2001-05-16	0.65	0.65	0.65	0.65	12800
2001-05-17	0.65	0.73	0.65	0.71	216800
2001-05-18	0.72	0.73	0.71	0.71	38400
2001-05-21	0.71	0.75	0.70	0.70	99600
2001-05-22	0.71	0.74	0.71	0.71	53600
2001-05-23	0.70	0.70	0.68	0.68	57200
2001-05-24	0.68	0.70	0.68	0.68	20400
2001-05-25	0.68	0.70	0.68	0.70	167200
2001-05-29	0.70	0.70	0.68	0.68	105600
2001-05-30	0.66	0.70	0.66	0.68	184000
2001-05-31	0.70	0.72	0.70	0.72	63200
2001-06-01	0.72	0.73	0.71	0.72	73200
2001-06-04	0.71	0.72	0.71	0.71	36000
2001-06-05	0.72	0.72	0.69	0.70	22400
2001-06-06	0.70	0.75	0.69	0.75	143200
2001-06-07	0.74	0.74	0.71	0.72	6800
2001-06-08	0.74	0.74	0.73	0.74	25600
2001-06-11	0.74	0.77	0.74	0.77	87600
2001-06-12	0.77	0.78	0.74	0.75	78000
2001-06-13	0.76	0.77	0.75	0.77	66800
2001-06-14	0.80	0.81	0.74	0.80	28800
2001-06-15	0.78	0.81	0.76	0.81	54800
2001-06-18	0.81	0.83	0.75	0.83	44400
2001-06-19	0.83	0.86	0.79	0.83	60000
2001-06-20	0.77	0.81	0.67	0.79	73600
2001-06-21	0.74	0.80	0.73	0.73	59200
2001-06-22	0.73	0.75	0.69	0.75	21600
2001-06-25	0.75	0.75	0.75	0.75	25600
2001-06-26	0.74	0.75	0.71	0.74	36400
2001-06-27	0.73	0.76	0.70	0.75	90000
2001-06-28	0.77	0.77	0.74	0.76	23200
2001-06-29	0.77	0.79	0.77	0.77	22800
2001-07-02	0.76	0.76	0.73	0.73	138800
2001-07-03	0.73	0.77	0.72	0.77	36000
2001-07-05	0.74	0.74	0.74	0.74	8000
2001-07-06	0.72	0.77	0.72	0.73	35600
2001-07-09	0.74	0.74	0.72	0.72	6000
2001-07-10	0.73	0.74	0.70	0.73	6400
2001-07-11	0.74	0.75	0.73	0.73	27200
2001-07-12	0.73	0.94	0.73	0.80	238800
2001-07-13	0.80	0.84	0.80	0.81	34000
2001-07-16	0.79	0.83	0.79	0.83	93600
2001-07-17	0.83	0.83	0.77	0.77	38000
2001-07-18	0.78	0.85	0.78	0.84	44400
2001-07-19	0.78	0.84	0.78	0.81	19600
2001-07-20	0.78	0.85	0.78	0.84	126000
2001-07-23	0.83	0.84	0.83	0.83	19200
2001-07-24	0.83	0.84	0.82	0.84	50400
2001-07-25	0.82	0.85	0.82	0.85	32800
2001-07-26	0.84	0.85	0.84	0.85	20000
2001-07-27	0.85	0.85	0.78	0.81	26400
2001-07-30	0.79	0.85	0.79	0.82	49200
2001-07-31	0.83	0.88	0.81	0.83	325600
2001-08-01	0.83	0.85	0.82	0.85	500800
2001-08-02	0.83	0.85	0.81	0.83	12400
2001-08-03	0.85	0.85	0.83	0.85	44000
2001-08-06	0.80	0.83	0.80	0.83	7200
2001-08-07	0.84	0.86	0.83	0.86	78000
2001-08-08	0.86	0.88	0.85	0.88	121200
2001-08-09	0.87	0.88	0.86	0.88	69600
2001-08-10	0.88	0.93	0.83	0.86	43600
2001-08-13	0.90	0.94	0.88	0.89	34000
2001-08-14	0.93	0.94	0.89	0.94	44400
2001-08-15	0.93	0.96	0.92	0.94	153200
2001-08-16	0.94	0.95	0.93	0.94	35200
2001-08-17	0.93	0.94	0.79	0.79	66000
2001-08-20	0.88	0.92	0.84	0.89	66400
2001-08-21	0.91	0.91	0.84	0.84	4400
2001-08-22	0.87	0.98	0.86	0.94	303200
2001-08-23	0.89	1.08	0.89	1.02	640000
2001-08-24	1.04	1.08	1.03	1.07	260400
2001-08-27	0.96	1.08	0.96	1.05	205600
2001-08-28	1.03	1.07	1.01	1.07	118800
2001-08-29	1.04	1.06	1.02	1.06	112400
2001-08-30	1.02	1.06	0.92	1.01	137600
2001-08-31	1.05	1.05	1.01	1.01	35600
2001-09-04	1.01	1.01	0.93	0.98	37200
2001-09-05	1.00	1.02	0.91	0.93	35200
2001-09-06	0.87	0.99	0.87	0.91	54800
2001-09-07	0.92	1.00	0.91	0.95	52000
2001-09-10	0.96	0.96	0.89	0.90	71600
2001-09-17	0.88	0.89	0.75	0.88	90000
2001-09-18	0.78	0.80	0.75	0.78	125200
2001-09-19	0.76	0.90	0.66	0.75	144000
2001-09-20	0.72	0.81	0.72	0.79	64400
2001-09-21	0.71	0.78	0.71	0.75	144000
2001-09-24	0.70	0.80	0.70	0.80	87600
2001-09-25	0.81	0.84	0.74	0.81	20000
2001-09-26	0.81	0.81	0.79	0.79	24800
2001-09-27	0.76	0.78	0.73	0.75	132800
2001-09-28	0.75	0.83	0.75	0.79	146400
2001-10-01	0.79	0.83	0.79	0.81	105600
2001-10-02	0.80	0.82	0.80	0.80	48400
2001-10-03	0.80	0.83	0.79	0.83	36400
2001-10-04	0.86	0.86	0.80	0.82	35200
2001-10-05	0.84	0.84	0.80	0.81	26400
2001-10-08	0.81	0.84	0.81	0.81	11600
2001-10-09	0.85	0.85	0.81	0.81	38800
2001-10-10	0.81	0.81	0.81	0.81	2800
2001-10-11	0.81	0.82	0.81	0.81	29600
2001-10-12	0.82	0.83	0.81	0.82	78000
2001-10-15	0.82	0.83	0.82	0.83	15200
2001-10-16	0.86	0.88	0.83	0.83	105600
2001-10-17	0.84	0.85	0.83	0.85	18400
2001-10-18	0.85	0.96	0.84	0.95	286000
2001-10-19	1.00	1.04	0.95	1.01	133600
2001-10-22	0.99	1.08	0.99	1.07	96400
2001-10-23	1.06	1.15	1.06	1.13	178000
2001-10-24	1.13	1.13	1.04	1.09	72400
2001-10-25	1.10	1.10	1.04	1.09	106800
2001-10-26	0.92	1.00	0.79	1.00	275200
2001-10-29	0.90	0.95	0.88	0.93	76400
2001-10-30	0.89	0.96	0.89	0.95	40000
2001-10-31	0.96	1.10	0.96	1.01	110400
2001-11-01	1.01	1.01	1.00	1.00	31200
2001-11-02	0.99	1.00	0.98	1.00	21600
2001-11-05	0.95	1.02	0.95	1.02	111600
2001-11-06	0.95	1.07	0.95	1.05	64800
2001-11-07	1.04	1.05	0.97	1.00	59600
2001-11-08	1.03	1.03	0.98	1.03	20400
2001-11-09	1.00	1.00	0.92	1.00	40000
2001-11-12	1.04	1.04	0.94	1.00	5600
2001-11-13	0.96	1.00	0.96	0.98	24400
2001-11-14	0.98	1.00	0.94	0.99	36800
2001-11-15	0.98	1.00	0.92	0.98	23200
2001-11-16	0.98	1.00	0.94	1.00	38000
2001-11-19	1.00	1.00	0.96	0.98	43200
2001-11-20	1.00	1.00	0.93	0.98	43200
2001-11-21	0.95	0.98	0.94	0.98	18800
2001-11-23	0.93	0.94	0.86	0.94	116000
2001-11-26	0.94	0.95	0.91	0.93	79200
2001-11-27	0.93	1.00	0.89	1.00	220000
2001-11-28	0.99	0.99	0.95	0.95	17600
2001-11-29	0.91	0.97	0.91	0.97	42000
2001-11-30	0.98	1.14	0.98	1.14	356000
2001-12-03	1.11	1.40	1.06	1.40	625600
2001-12-04	1.32	1.43	1.31	1.35	452800
2001-12-05	1.35	1.44	1.33	1.43	487600
2001-12-06	1.36	1.43	1.22	1.41	330400
2001-12-07	1.40	1.48	1.38	1.45	398000
2001-12-10	1.44	1.47	1.38	1.41	205200
2001-12-11	1.40	1.50	1.36	1.50	422400
2001-12-12	1.48	1.56	1.46	1.54	462400
2001-12-13	1.54	1.62	1.51	1.60	252800
2001-12-14	1.64	2.19	1.64	1.84	2100400
2001-12-17	1.85	1.97	1.81	1.88	612400
2001-12-18	1.88	1.88	1.70	1.75	997200
2001-12-19	1.72	1.78	1.63	1.76	732800
2001-12-20	1.76	1.81	1.74	1.75	1020400
2001-12-21	1.76	1.83	1.71	1.74	839600
2001-12-24	1.75	1.75	1.64	1.70	116800
2001-12-26	1.70	1.73	1.67	1.68	161600
2001-12-27	1.66	1.73	1.63	1.68	215200
2001-12-28	1.69	1.81	1.68	1.75	377600
2001-12-31	1.75	1.76	1.69	1.75	286400
2002-01-02	1.80	1.81	1.63	1.78	181600
2002-01-03	1.78	1.80	1.77	1.79	153200
2002-01-04	1.80	1.86	1.75	1.86	439200
2002-01-07	1.83	1.86	1.73	1.76	367200
2002-01-08	1.75	1.78	1.74	1.76	217200
2002-01-09	1.76	1.76	1.74	1.75	88400
2002-01-10	1.75	1.77	1.75	1.75	176400
2002-01-11	1.75	1.77	1.73	1.73	67600
2002-01-14	1.75	1.77	1.71	1.75	100000
2002-01-15	1.73	1.77	1.73	1.74	178400
2002-01-16	1.71	1.76	1.70	1.70	75200
2002-01-17	1.70	1.73	1.70	1.73	90000
2002-01-18	1.69	1.70	1.66	1.69	42000
2002-01-22	1.66	1.68	1.64	1.64	51200
2002-01-23	1.65	1.65	1.42	1.59	350000
2002-01-24	1.58	1.58	1.45	1.55	408800
2002-01-25	1.53	1.54	1.47	1.52	326000
2002-01-28	1.48	1.54	1.48	1.54	165200
2002-01-29	1.48	1.51	1.40	1.45	327600
2002-01-30	1.44	1.44	1.27	1.39	357600
2002-01-31	1.37	1.44	1.35	1.41	186400
2002-02-01	1.30	1.50	1.30	1.45	176000
2002-02-04	1.41	1.46	1.33	1.39	82400
2002-02-05	1.39	1.39	1.30	1.37	93200
2002-02-06	1.36	1.36	1.30	1.30	36000
2002-02-07	1.31	1.33	1.27	1.27	75200
2002-02-08	1.29	1.30	1.18	1.19	137200
2002-02-11	1.22	1.23	1.17	1.19	34000
2002-02-12	1.17	1.20	1.14	1.17	38000
2002-02-13	1.17	1.18	1.14	1.16	74000
2002-02-14	1.18	1.21	1.12	1.21	82400
2002-02-15	1.13	1.22	1.13	1.18	44800
2002-02-19	1.13	1.15	1.06	1.13	44400
2002-02-20	1.18	1.18	1.13	1.15	36000
2002-02-21	1.15	1.17	1.15	1.17	56000
2002-02-22	1.15	1.18	1.06	1.14	123600
2002-02-25	1.09	1.17	1.09	1.13	6000
2002-02-26	1.05	1.11	1.05	1.09	20800
2002-02-27	1.07	1.30	1.06	1.28	206400
2002-02-28	1.29	1.30	1.14	1.19	37600
2002-03-01	1.16	1.17	1.08	1.17	90800
2002-03-04	1.18	1.19	1.08	1.18	43600
2002-03-05	1.10	1.19	1.10	1.17	26400
2002-03-06	1.16	1.20	1.10	1.20	51600
2002-03-07	1.16	1.18	1.14	1.18	16800
2002-03-08	1.20	1.25	1.15	1.19	31200
2002-03-11	1.22	1.22	1.13	1.17	28800
2002-03-12	1.14	1.20	1.14	1.18	33200
2002-03-13	1.15	1.23	1.13	1.17	59200
2002-03-14	1.20	1.21	1.15	1.17	22400
2002-03-15	1.15	1.16	1.10	1.10	48400
2002-03-18	1.13	1.25	1.03	1.20	141600
2002-03-19	1.18	1.21	1.14	1.21	21200
2002-03-20	1.09	1.21	1.09	1.13	36400
2002-03-21	1.12	1.13	1.10	1.12	34000
2002-03-22	1.12	1.13	1.11	1.11	48800
2002-03-25	1.11	1.13	1.10	1.10	30400
2002-03-26	1.13	1.13	1.12	1.13	31600
2002-03-27	1.13	1.17	1.10	1.13	102400
2002-03-28	1.11	1.12	1.10	1.10	52800
2002-04-01	1.10	1.11	1.09	1.11	33600
2002-04-03	1.11	1.13	1.10	1.13	33200
2002-04-04	1.12	1.12	1.12	1.12	800
2002-04-05	1.08	1.09	1.08	1.08	14400
2002-04-08	1.07	1.10	1.04	1.05	22400
2002-04-09	1.04	1.12	1.03	1.08	56000
2002-04-10	1.05	1.08	1.04	1.06	77600
2002-04-11	1.03	1.03	0.92	0.98	118400
2002-04-12	0.94	1.03	0.94	1.01	61600
2002-04-15	1.00	1.00	1.00	1.00	5600
2002-04-16	1.01	1.17	1.01	1.10	97600
2002-04-17	1.10	1.10	1.08	1.08	18400
2002-04-18	1.09	1.10	1.08	1.10	39200
2002-04-19	1.06	1.09	1.06	1.09	9200
2002-04-22	1.08	1.09	1.05	1.08	52000
2002-04-23	1.08	1.09	1.05	1.05	65200
2002-04-24	1.09	1.09	1.03	1.05	23200
2002-04-25	1.05	1.08	0.97	1.01	57600
2002-04-26	1.01	1.01	0.88	0.93	99200
2002-04-29	0.95	0.96	0.84	0.85	74400
2002-04-30	0.31	0.48	0.23	0.37	2196000
2002-05-01	0.37	0.40	0.34	0.39	257200
2002-05-02	0.43	0.44	0.35	0.36	405200
2002-05-03	0.36	0.40	0.36	0.39	124000
2002-05-06	0.37	0.38	0.36	0.38	242800
2002-05-07	0.41	0.41	0.36	0.38	84400
2002-05-08	0.38	0.43	0.38	0.40	365200
2002-05-09	0.39	0.43	0.39	0.43	263200
2002-05-10	0.43	0.44	0.39	0.40	83200
2002-05-13	0.42	0.45	0.41	0.42	197200
2002-05-14	0.45	0.45	0.40	0.43	246400
2002-05-15	0.46	0.47	0.42	0.45	163200
2002-05-16	0.44	0.45	0.40	0.43	236000
2002-05-17	0.43	0.43	0.40	0.43	48400
2002-05-20	0.43	0.44	0.38	0.42	596000
2002-05-21	0.43	0.43	0.41	0.41	105600
2002-05-22	0.44	0.47	0.40	0.43	404000
2002-05-23	0.44	0.44	0.40	0.43	264800
2002-05-24	0.43	0.44	0.41	0.43	256000
2002-05-28	0.42	0.42	0.41	0.41	66000
2002-05-29	0.40	0.41	0.38	0.39	288400
2002-05-30	0.40	0.41	0.39	0.39	32400
2002-05-31	0.40	0.41	0.39	0.41	72800
2002-06-03	0.39	0.42	0.38	0.41	190000
2002-06-04	0.42	0.42	0.38	0.40	124400
2002-06-05	0.38	0.39	0.38	0.39	109600
2002-06-06	0.40	0.40	0.39	0.39	38000
2002-06-07	0.38	0.39	0.38	0.38	113600
2002-06-10	0.38	0.39	0.37	0.38	124000
2002-06-11	0.38	0.39	0.38	0.38	9200
2002-06-12	0.39	0.39	0.38	0.38	98000
2002-06-13	0.39	0.40	0.36	0.40	142400
2002-06-14	0.41	0.42	0.40	0.40	38800
2002-06-17	0.40	0.43	0.38	0.40	64400
2002-06-18	0.40	0.43	0.40	0.42	46000
2002-06-19	0.41	0.41	0.40	0.40	29600
2002-06-20	0.40	0.43	0.38	0.43	76000
2002-06-21	0.44	0.44	0.38	0.41	93600
2002-06-24	0.41	0.41	0.38	0.39	45200
2002-06-25	0.38	0.39	0.38	0.39	24800
2002-06-26	0.38	0.38	0.36	0.38	62400
2002-06-27	0.38	0.38	0.37	0.37	58000
2002-06-28	0.37	0.39	0.35	0.38	416400
2002-07-01	0.38	0.39	0.38	0.38	37600
2002-07-02	0.38	0.38	0.37	0.37	44800
2002-07-03	0.38	0.38	0.37	0.37	116000
2002-07-05	0.37	0.38	0.37	0.38	15200
2002-07-08	0.37	0.38	0.37	0.37	12400
2002-07-09	0.37	0.38	0.36	0.37	30400
2002-07-10	0.37	0.38	0.36	0.37	92400
2002-07-11	0.36	0.37	0.36	0.36	170800
2002-07-12	0.38	0.38	0.37	0.37	29600
2002-07-15	0.37	0.38	0.36	0.37	97600
2002-07-16	0.37	0.38	0.37	0.37	92800
2002-07-17	0.36	0.38	0.35	0.37	102800
2002-07-18	0.37	0.38	0.37	0.38	34000
2002-07-19	0.37	0.38	0.37	0.37	19600
2002-07-22	0.36	0.36	0.35	0.36	59200
2002-07-23	0.36	0.36	0.33	0.35	74800
2002-07-24	0.35	0.38	0.31	0.34	43600
2002-07-25	0.37	0.37	0.35	0.35	2000
2002-07-26	0.35	0.35	0.31	0.33	26000
2002-07-29	0.33	0.35	0.31	0.32	24400
2002-07-30	0.32	0.34	0.31	0.34	59600
2002-07-31	0.32	0.37	0.32	0.37	26400
2002-08-01	0.33	0.33	0.33	0.33	1600
2002-08-02	0.33	0.34	0.31	0.32	78400
2002-08-05	0.32	0.34	0.32	0.33	31200
2002-08-06	0.33	0.33	0.32	0.32	18400
2002-08-07	0.32	0.33	0.31	0.31	47200
2002-08-08	0.32	0.34	0.32	0.34	20800
2002-08-09	0.32	0.33	0.32	0.32	24400
2002-08-12	0.33	0.33	0.32	0.32	17200
2002-08-13	0.32	0.33	0.32	0.32	12800
2002-08-14	0.32	0.32	0.32	0.32	5600
2002-08-15	0.32	0.33	0.31	0.31	54000
2002-08-16	0.32	0.32	0.31	0.32	42000
2002-08-19	0.32	0.32	0.28	0.32	27600
2002-08-20	0.31	0.32	0.30	0.32	53600
2002-08-21	0.31	0.32	0.31	0.31	75600
2002-08-22	0.32	0.32	0.31	0.32	62800
2002-08-23	0.32	0.33	0.29	0.32	102800
2002-08-26	0.30	0.31	0.30	0.31	4000
2002-08-27	0.31	0.31	0.31	0.31	9200
2002-08-28	0.30	0.30	0.29	0.30	6000
2002-08-29	0.30	0.32	0.30	0.30	12000
2002-08-30	0.31	0.31	0.29	0.31	26000
2002-09-03	0.29	0.30	0.28	0.28	50400
2002-09-04	0.28	0.31	0.25	0.28	1256000
2002-09-05	0.27	0.27	0.27	0.27	406800
2002-09-06	0.27	0.27	0.25	0.27	119600
2002-09-09	0.26	0.26	0.26	0.26	61600
2002-09-10	0.26	0.26	0.26	0.26	40800
2002-09-11	0.27	0.30	0.26	0.26	147600
2002-09-12	0.26	0.26	0.25	0.26	85600
2002-09-13	0.26	0.26	0.25	0.26	128400
2002-09-16	0.26	0.26	0.25	0.25	30400
2002-09-17	0.27	0.27	0.26	0.26	424800
2002-09-18	0.26	0.28	0.26	0.27	49200
2002-09-19	0.27	0.27	0.27	0.27	71600
2002-09-20	0.27	0.29	0.27	0.27	8800
2002-09-23	0.28	0.28	0.27	0.27	118000
2002-09-24	0.27	0.27	0.27	0.27	210000
2002-09-25	0.27	0.29	0.27	0.27	205600
2002-09-26	0.27	0.28	0.27	0.27	144800
2002-09-27	0.27	0.27	0.27	0.27	12800
2002-09-30	0.27	0.27	0.26	0.26	362000
2002-10-01	0.27	0.27	0.27	0.27	277200
2002-10-02	0.27	0.27	0.26	0.27	29200
2002-10-03	0.27	0.27	0.27	0.27	65600
2002-10-04	0.27	0.27	0.27	0.27	1200
2002-10-07	0.27	0.27	0.27	0.27	23600
2002-10-08	0.27	0.27	0.26	0.27	60000
2002-10-09	0.27	0.27	0.27	0.27	58000
2002-10-10	0.27	0.27	0.27	0.27	81600
2002-10-11	0.27	0.27	0.27	0.27	20400
2002-10-14	0.27	0.27	0.27	0.27	93200
2002-10-15	0.27	0.27	0.27	0.27	79200
2002-10-16	0.27	0.27	0.27	0.27	6800
2002-10-17	0.27	0.27	0.27	0.27	14000
2002-10-18	0.27	0.27	0.27	0.27	26400
2002-10-21	0.28	0.28	0.27	0.27	5200
2002-10-22	0.28	0.28	0.27	0.27	85200
2002-10-23	0.28	0.30	0.28	0.28	7600
2002-10-24	0.28	0.28	0.27	0.27	2800
2002-10-25	0.30	0.30	0.30	0.30	5200
2002-10-28	0.30	0.31	0.30	0.31	28800
2002-10-29	0.31	0.36	0.31	0.32	78400
2002-10-30	0.34	0.34	0.32	0.34	29600
2002-10-31	0.33	0.33	0.30	0.31	173200
2002-11-01	0.30	0.30	0.26	0.30	120400
2002-11-04	0.26	0.28	0.26	0.28	32000
2002-11-05	0.29	0.29	0.27	0.28	29600
2002-11-06	0.27	0.30	0.27	0.27	30800
2002-11-07	0.27	0.30	0.27	0.30	35200
2002-11-08	0.30	0.30	0.27	0.27	26800
2002-11-11	0.28	0.28	0.27	0.28	26400
2002-11-12	0.27	0.29	0.27	0.27	65200
2002-11-13	0.29	0.29	0.27	0.27	27200
2002-11-14	0.28	0.29	0.27	0.27	46000
2002-11-15	0.27	0.28	0.27	0.28	46800
2002-11-18	0.28	0.29	0.28	0.29	72800
2002-11-19	0.28	0.29	0.25	0.28	111200
2002-11-20	0.26	0.28	0.26	0.28	166400
2002-11-21	0.28	0.28	0.27	0.27	36400
2002-11-22	0.27	0.29	0.27	0.29	48000
2002-11-25	0.28	0.30	0.26	0.27	64400
2002-11-26	0.29	0.29	0.29	0.29	20400
2002-11-27	0.29	0.30	0.28	0.29	47200
2002-11-29	0.27	0.29	0.27	0.28	38000
2002-12-02	0.28	0.29	0.28	0.28	17200
2002-12-03	0.28	0.29	0.26	0.26	56800
2002-12-04	0.27	0.28	0.26	0.26	79200
2002-12-05	0.26	0.27	0.25	0.27	20800
2002-12-06	0.26	0.28	0.26	0.26	15600
2002-12-09	0.22	0.27	0.19	0.25	226000
2002-12-10	0.23	0.25	0.23	0.24	80800
2002-12-11	0.25	0.25	0.24	0.25	108400
2002-12-12	0.24	0.26	0.24	0.25	136400
2002-12-13	0.25	0.25	0.25	0.25	24800
2002-12-16	0.24	0.26	0.24	0.25	31600
2002-12-17	0.25	0.26	0.25	0.25	32400
2002-12-18	0.24	0.25	0.23	0.23	204800
2002-12-19	0.24	0.25	0.24	0.25	230800
2002-12-20	0.24	0.25	0.24	0.25	51600
2002-12-23	0.24	0.25	0.23	0.25	204400
2002-12-24	0.24	0.25	0.20	0.24	182400
2002-12-26	0.24	0.25	0.24	0.24	216000
2002-12-27	0.24	0.25	0.24	0.24	84400
2002-12-30	0.25	0.25	0.22	0.24	436000
2002-12-31	0.24	0.25	0.23	0.25	160800
2003-01-02	0.25	0.27	0.25	0.26	304400
2003-01-03	0.27	0.27	0.26	0.27	75600
2003-01-06	0.27	0.29	0.27	0.28	208400
2003-01-07	0.27	0.29	0.27	0.27	36400
2003-01-08	0.27	0.28	0.26	0.26	76400
2003-01-09	0.27	0.27	0.26	0.26	52400
2003-01-10	0.26	0.27	0.26	0.27	53200
2003-01-13	0.27	0.27	0.27	0.27	7600
2003-01-14	0.27	0.27	0.27	0.27	800
2003-01-15	0.27	0.27	0.26	0.27	35600
2003-01-16	0.27	0.27	0.26	0.26	42800
2003-01-17	0.25	0.27	0.25	0.26	72400
2003-01-21	0.26	0.27	0.25	0.27	18800
2003-01-22	0.25	0.27	0.24	0.26	82000
2003-01-23	0.26	0.26	0.25	0.25	12400
2003-01-24	0.26	0.26	0.25	0.26	14000
2003-01-27	0.25	0.26	0.25	0.25	62000
2003-01-28	0.25	0.26	0.25	0.25	32800
2003-01-29	0.25	0.26	0.25	0.26	30000
2003-01-30	0.27	0.27	0.26	0.26	36000
2003-01-31	0.26	0.26	0.25	0.25	56000
2003-02-03	0.25	0.26	0.24	0.25	56000
2003-02-04	0.25	0.25	0.22	0.25	82400
2003-02-05	0.25	0.27	0.24	0.25	136800
2003-02-06	0.25	0.25	0.24	0.24	154800
2003-02-07	0.24	0.24	0.23	0.24	144800
2003-02-10	0.24	0.24	0.23	0.24	37200
2003-02-11	0.24	0.25	0.24	0.25	22400
2003-02-12	0.25	0.25	0.24	0.24	16400
2003-02-13	0.24	0.24	0.23	0.24	176000
2003-02-14	0.24	0.24	0.24	0.24	102800
2003-02-18	0.24	0.25	0.24	0.24	46800
2003-02-19	0.24	0.25	0.24	0.24	50000
2003-02-20	0.25	0.30	0.24	0.26	98400
2003-02-21	0.25	0.26	0.25	0.26	5200
2003-02-24	0.25	0.26	0.25	0.26	80400
2003-02-25	0.25	0.25	0.25	0.25	21600
2003-02-26	0.25	0.25	0.23	0.24	152400
2003-02-27	0.24	0.25	0.24	0.24	46400
2003-02-28	0.24	0.25	0.23	0.23	14400
2003-03-03	0.23	0.25	0.23	0.24	62800
2003-03-04	0.24	0.25	0.24	0.25	59200
2003-03-05	0.23	0.25	0.23	0.25	10400
2003-03-06	0.24	0.24	0.24	0.24	800
2003-03-07	0.24	0.26	0.24	0.26	88400
2003-03-10	0.26	0.26	0.25	0.26	44000
2003-03-11	0.26	0.26	0.26	0.26	2000
2003-03-12	0.26	0.26	0.25	0.25	52400
2003-03-13	0.26	0.27	0.26	0.26	43200
2003-03-14	0.27	0.27	0.26	0.26	13600
2003-03-17	0.26	0.27	0.25	0.27	10000
2003-03-18	0.27	0.27	0.27	0.27	17200
2003-03-19	0.27	0.27	0.27	0.27	1600
2003-03-20	0.27	0.27	0.27	0.27	62400
2003-03-21	0.27	0.28	0.27	0.27	17600
2003-03-24	0.27	0.28	0.27	0.28	15200
2003-03-25	0.28	0.29	0.27	0.27	54000
2003-03-26	0.27	0.28	0.27	0.28	336000
2003-03-27	0.28	0.30	0.28	0.29	20000
2003-03-28	0.29	0.30	0.27	0.29	111200
2003-03-31	0.27	0.29	0.27	0.29	36800
2003-04-01	0.29	0.31	0.29	0.30	122000
2003-04-02	0.31	0.31	0.30	0.30	53200
2003-04-03	0.30	0.35	0.30	0.35	179600
2003-04-04	0.36	0.36	0.35	0.35	54000
2003-04-07	0.35	0.35	0.34	0.34	96800
2003-04-08	0.35	0.36	0.33	0.33	49200
2003-04-09	0.33	0.35	0.33	0.33	45200
2003-04-10	0.33	0.34	0.33	0.34	5600
2003-04-11	0.35	0.35	0.34	0.35	90800
2003-04-14	0.35	0.35	0.33	0.34	180000
2003-04-15	0.34	0.36	0.34	0.35	289200
2003-04-16	0.35	0.37	0.35	0.37	248000
2003-04-17	0.37	0.39	0.37	0.39	225200
2003-04-21	0.39	0.39	0.38	0.39	57600
2003-04-22	0.38	0.39	0.38	0.38	44400
2003-04-23	0.38	0.38	0.37	0.38	171600
2003-04-24	0.36	0.40	0.34	0.37	208000
2003-04-25	0.36	0.41	0.36	0.39	198800
2003-04-28	0.38	0.40	0.38	0.38	56400
2003-04-29	0.39	0.41	0.38	0.38	40400
2003-04-30	0.38	0.39	0.37	0.38	608000
2003-05-01	0.40	0.40	0.38	0.38	55600
2003-05-02	0.38	0.39	0.38	0.38	108000
2003-05-05	0.38	0.41	0.38	0.41	348400
2003-05-06	0.41	0.42	0.41	0.41	82000
2003-05-07	0.41	0.41	0.41	0.41	42400
2003-05-08	0.42	0.43	0.41	0.42	80800
2003-05-09	0.42	0.43	0.40	0.40	36400
2003-05-12	0.41	0.41	0.38	0.40	229200
2003-05-13	0.38	0.41	0.38	0.39	152800
2003-05-14	0.39	0.40	0.39	0.40	46800
2003-05-15	0.39	0.40	0.39	0.40	38400
2003-05-16	0.39	0.40	0.38	0.39	18000
2003-05-19	0.39	0.41	0.39	0.40	238400
2003-05-20	0.40	0.41	0.40	0.41	59600
2003-05-21	0.41	0.41	0.40	0.40	53200
2003-05-22	0.40	0.41	0.40	0.40	124000
2003-05-23	0.40	0.41	0.40	0.41	49200
2003-05-27	0.41	0.41	0.41	0.41	37600
2003-05-28	0.41	0.41	0.40	0.41	42800
2003-05-29	0.41	0.41	0.40	0.40	90400
2003-05-30	0.41	0.41	0.40	0.40	112800
2003-06-02	0.40	0.41	0.40	0.41	72400
2003-06-03	0.41	0.41	0.40	0.41	22000
2003-06-04	0.41	0.41	0.40	0.41	61200
2003-06-05	0.41	0.43	0.41	0.41	634400
2003-06-06	0.43	0.43	0.42	0.42	158800
2003-06-09	0.42	0.42	0.42	0.42	13200
2003-06-10	0.42	0.42	0.42	0.42	123200
2003-06-11	0.42	0.43	0.42	0.42	91600
2003-06-12	0.42	0.43	0.42	0.42	211600
2003-06-13	0.42	0.43	0.42	0.42	423600
2003-06-16	0.42	0.42	0.42	0.42	127200
2003-06-17	0.42	0.42	0.41	0.41	43600
2003-06-18	0.41	0.42	0.41	0.41	11600
2003-06-19	0.42	0.42	0.41	0.42	13200
2003-06-20	0.42	0.42	0.42	0.42	123600
2003-06-23	0.42	0.42	0.41	0.42	61200
2003-06-24	0.42	0.42	0.41	0.41	10000
2003-06-25	0.42	0.42	0.41	0.41	111600
2003-06-26	0.42	0.42	0.41	0.41	24400
2003-06-27	0.41	0.41	0.41	0.41	16000
2003-06-30	0.41	0.41	0.41	0.41	106400
2003-07-01	0.41	0.41	0.41	0.41	34400
2003-07-02	0.41	0.41	0.41	0.41	24400
2003-07-03	0.42	0.42	0.41	0.42	41200
2003-07-07	0.42	0.42	0.41	0.42	92800
2003-07-08	0.41	0.41	0.40	0.41	132400
2003-07-09	0.38	0.41	0.32	0.41	164400
2003-07-10	0.40	0.40	0.40	0.40	13200
2003-07-11	0.40	0.40	0.40	0.40	170400
2003-07-14	0.40	0.41	0.40	0.40	50800
2003-07-15	0.40	0.41	0.40	0.41	46400
2003-07-16	0.40	0.40	0.40	0.40	11200
2003-07-17	0.40	0.40	0.40	0.40	83200
2003-07-18	0.40	0.40	0.40	0.40	22400
2003-07-21	0.40	0.40	0.40	0.40	1600
2003-07-22	0.40	0.41	0.40	0.41	23200
2003-07-23	0.40	0.41	0.40	0.41	35600
2003-07-24	0.41	0.41	0.40	0.40	4800
2003-07-25	0.39	0.41	0.39	0.40	40000
2003-07-28	0.40	0.41	0.40	0.40	10400
2003-07-29	0.40	0.40	0.40	0.40	22400
2003-07-30	0.40	0.40	0.40	0.40	20400
2003-07-31	0.40	0.40	0.40	0.40	56000
2003-08-01	0.39	0.40	0.39	0.40	43200
2003-08-04	0.41	0.42	0.40	0.42	162400
2003-08-05	0.42	0.43	0.41	0.41	68000
2003-08-06	0.41	0.41	0.41	0.41	32400
2003-08-07	0.41	0.41	0.41	0.41	30400
2003-08-08	0.41	0.41	0.40	0.40	63600
2003-08-11	0.40	0.40	0.40	0.40	5600
2003-08-12	0.41	0.42	0.40	0.40	54400
2003-08-13	0.41	0.42	0.40	0.41	15600
2003-08-14	0.41	0.41	0.41	0.41	30800
2003-08-15	0.41	0.41	0.41	0.41	36400
2003-08-18	0.41	0.41	0.40	0.41	36800
2003-08-19	0.41	0.42	0.41	0.41	118400
2003-08-20	0.42	0.43	0.41	0.41	58800
2003-08-21	0.41	0.43	0.41	0.41	88000
2003-08-22	0.42	0.44	0.42	0.43	459200
2003-08-25	0.42	0.44	0.42	0.44	354800
2003-08-26	0.43	0.44	0.43	0.43	185600
2003-08-27	0.43	0.43	0.43	0.43	192000
2003-08-28	0.43	0.43	0.43	0.43	183200
2003-08-29	0.43	0.44	0.43	0.44	142800
2003-09-02	0.44	0.49	0.42	0.42	1418000
2003-09-03	0.42	0.44	0.41	0.42	317600
2003-09-04	0.43	0.44	0.42	0.43	304800
2003-09-05	0.43	0.44	0.43	0.43	36400
2003-09-08	0.43	0.44	0.43	0.43	166800
2003-09-09	0.45	0.45	0.43	0.43	425600
2003-09-10	0.43	0.44	0.43	0.43	442000
2003-09-11	0.46	0.46	0.43	0.44	452800
2003-09-12	0.45	0.46	0.44	0.45	334800
2003-09-15	0.46	0.46	0.43	0.45	233200
2003-09-16	0.45	0.45	0.44	0.44	94400
2003-09-17	0.44	0.45	0.44	0.44	204000
2003-09-18	0.44	0.45	0.44	0.45	28800
2003-09-19	0.45	0.45	0.44	0.45	70400
2003-09-22	0.45	0.45	0.44	0.44	129600
2003-09-23	0.44	0.45	0.44	0.44	171200
2003-09-24	0.44	0.45	0.44	0.44	196400
2003-09-25	0.45	0.45	0.43	0.43	301200
2003-09-26	0.43	0.44	0.43	0.44	108000
2003-09-29	0.45	0.45	0.44	0.44	87600
2003-09-30	0.44	0.44	0.43	0.44	28800
2003-10-01	0.44	0.44	0.44	0.44	15200
2003-10-02	0.44	0.45	0.44	0.44	128400
2003-10-03	0.44	0.45	0.44	0.44	303200
2003-10-06	0.44	0.44	0.43	0.44	486400
2003-10-07	0.44	0.44	0.43	0.43	158400
2003-10-08	0.42	0.43	0.42	0.42	99600
2003-10-09	0.43	0.43	0.42	0.42	52400
2003-10-10	0.42	0.43	0.42	0.43	66800
2003-10-13	0.43	0.43	0.42	0.42	49600
2003-10-14	0.42	0.43	0.42	0.43	21600
2003-10-15	0.42	0.43	0.42	0.42	65200
2003-10-16	0.42	0.43	0.42	0.42	71600
2003-10-17	0.42	0.42	0.38	0.42	165600
2003-10-20	0.47	0.48	0.47	0.47	1064800
2003-10-21	0.47	0.47	0.47	0.47	216800
2003-10-22	0.47	0.47	0.47	0.47	81600
2003-10-23	0.47	0.47	0.47	0.47	112000
2003-10-24	0.47	0.47	0.47	0.47	112000
2003-10-27	0.47	0.47	0.47	0.47	178800
2003-10-28	0.47	0.48	0.47	0.47	107200
2003-10-29	0.47	0.48	0.47	0.47	546400
2003-10-30	0.47	0.48	0.47	0.47	84000
2003-10-31	0.47	0.47	0.46	0.46	751600
2003-11-03	0.47	0.48	0.46	0.47	334400
2003-11-04	0.47	0.48	0.47	0.47	261200
2003-11-05	0.48	0.48	0.47	0.48	400800
2003-11-06	0.48	0.48	0.47	0.47	313200
2003-11-07	0.46	0.47	0.46	0.47	76800
2003-11-10	0.47	0.47	0.47	0.47	48000
2003-11-11	0.46	0.47	0.46	0.47	204400
2003-11-12	0.47	0.47	0.47	0.47	189600
2003-11-13	0.47	0.47	0.47	0.47	45200
2003-11-14	0.47	0.47	0.45	0.47	89600
2003-11-17	0.47	0.47	0.47	0.47	67600
2003-11-18	0.47	0.47	0.47	0.47	31600
2003-11-19	0.47	0.48	0.47	0.47	182400
2003-11-20	0.47	0.48	0.47	0.47	100000
2003-11-21	0.47	0.47	0.47	0.47	688800
2003-11-24	0.47	0.47	0.47	0.47	341600
2003-11-25	0.47	0.47	0.47	0.47	123600
2003-11-26	0.47	0.47	0.47	0.47	340800
2003-11-28	0.47	0.47	0.47	0.47	44000
2003-12-01	0.47	0.47	0.47	0.47	219600
2003-12-02	0.47	0.47	0.47	0.47	1734800
2003-12-03	0.47	0.47	0.47	0.47	2034800
2003-12-04	0.47	0.48	0.47	0.48	538000
2003-12-05	0.47	0.48	0.47	0.47	119200
2003-12-08	0.47	0.47	0.47	0.47	159600
2003-12-09	0.47	0.47	0.47	0.47	196800
2003-12-10	0.48	0.48	0.47	0.47	115600
2003-12-11	0.47	0.47	0.47	0.47	130400
2003-12-12	0.47	0.47	0.47	0.47	173600
2003-12-15	0.47	0.47	0.47	0.47	180000
2003-12-16	0.47	0.48	0.47	0.47	209600
2003-12-17	0.47	0.47	0.47	0.47	120400
2003-12-18	0.47	0.47	0.45	0.46	535600
2003-12-19	0.45	0.47	0.45	0.47	66000
2003-12-22	0.46	0.47	0.46	0.46	32000
2003-12-23	0.46	0.47	0.46	0.47	15600
2003-12-24	0.46	0.47	0.46	0.46	27200
2003-12-26	0.46	0.47	0.46	0.46	29600
2003-12-29	0.46	0.47	0.46	0.46	150400
2003-12-30	0.46	0.47	0.46	0.46	2025200
2003-12-31	0.46	0.47	0.46	0.46	121600
2004-01-02	0.46	0.47	0.46	0.47	72000
2004-01-05	0.46	0.48	0.46	0.48	100800
2004-01-06	0.47	0.48	0.47	0.48	284800
2004-01-07	0.48	0.48	0.46	0.47	277600
2004-01-08	0.46	0.47	0.46	0.47	44000
2004-01-09	0.49	0.64	0.47	0.59	585600
2004-01-12	0.59	0.63	0.57	0.57	252400
2004-01-13	0.56	0.63	0.56	0.61	126400
2004-01-14	0.59	0.62	0.59	0.60	94400
2004-01-15	0.60	0.60	0.58	0.59	68000
2004-01-16	0.58	0.73	0.58	0.70	347200
2004-01-20	0.73	0.75	0.64	0.74	185600
2004-01-21	0.74	0.74	0.69	0.71	90400
2004-01-22	0.70	0.74	0.70	0.74	144000
2004-01-23	0.70	1.09	0.70	0.99	741200
2004-01-26	1.06	1.08	0.89	0.95	499600
2004-01-27	0.94	1.00	0.91	0.97	90400
2004-01-28	0.90	0.96	0.84	0.87	159600
2004-01-29	0.92	0.92	0.74	0.85	122000
2004-01-30	0.85	0.88	0.76	0.78	114800
2004-02-02	0.76	0.88	0.76	0.85	54800
2004-02-03	0.94	0.94	0.70	0.76	189200
2004-02-04	0.75	0.78	0.73	0.77	84400
2004-02-05	0.74	0.84	0.71	0.79	131200
2004-02-06	0.75	0.89	0.75	0.86	127200
2004-02-09	0.83	0.97	0.81	0.97	126800
2004-02-10	0.96	1.00	0.79	0.96	100800
2004-02-11	0.88	0.99	0.88	0.95	84400
2004-02-12	0.94	0.99	0.94	0.99	47600
2004-02-13	1.00	1.05	0.94	0.94	171200
2004-02-17	0.92	0.97	0.84	0.88	238000
2004-02-18	0.87	0.98	0.87	0.96	88800
2004-02-19	0.95	0.96	0.89	0.96	48800
2004-02-20	0.96	0.96	0.94	0.96	46400
2004-02-23	0.92	0.96	0.92	0.93	58800
2004-02-24	0.94	0.94	0.93	0.93	7600
2004-02-25	0.93	0.94	0.83	0.90	32400
2004-02-26	0.90	0.90	0.88	0.88	24000
2004-02-27	0.83	0.90	0.83	0.86	170400
2004-03-01	0.87	0.87	0.87	0.87	13600
2004-03-02	0.86	0.87	0.85	0.85	71600
2004-03-03	0.85	0.92	0.84	0.87	40800
2004-03-04	0.88	0.90	0.84	0.85	49200
2004-03-05	0.84	0.85	0.83	0.83	68400
2004-03-08	0.86	0.88	0.82	0.82	39600
2004-03-09	0.81	0.83	0.81	0.81	45600
2004-03-10	0.81	0.82	0.80	0.80	46800
2004-03-11	0.79	0.81	0.78	0.78	62000
2004-03-12	0.78	0.79	0.77	0.78	22800
2004-03-15	0.79	0.84	0.77	0.83	88000
2004-03-16	0.86	0.86	0.78	0.79	38000
2004-03-17	0.79	0.80	0.79	0.79	12000
2004-03-18	0.79	0.79	0.78	0.79	6000
2004-03-19	0.78	0.80	0.75	0.76	87600
2004-03-22	0.75	0.75	0.64	0.67	175600
2004-03-23	0.68	0.69	0.68	0.68	36000
2004-03-24	0.68	0.69	0.68	0.69	13200
2004-03-25	0.68	0.76	0.68	0.70	42400
2004-03-26	0.69	0.75	0.68	0.74	38800
2004-03-29	0.75	0.75	0.67	0.68	42800
2004-03-30	0.68	0.76	0.68	0.70	36800
2004-03-31	0.70	0.71	0.70	0.71	14400
2004-04-01	0.70	0.72	0.70	0.71	5600
2004-04-02	0.72	0.72	0.68	0.69	25600
2004-04-05	0.68	0.71	0.68	0.71	58800
2004-04-06	0.71	0.72	0.69	0.69	20400
2004-04-07	0.70	0.72	0.68	0.69	32400
2004-04-08	0.70	0.75	0.70	0.71	38400
2004-04-12	0.73	0.75	0.72	0.75	26400
2004-04-13	0.74	0.74	0.68	0.70	59200
2004-04-14	0.68	0.73	0.68	0.68	66400
2004-04-15	0.68	0.71	0.66	0.66	85600
2004-04-16	0.66	0.74	0.66	0.71	54000
2004-04-19	0.74	1.35	0.71	0.91	2075600
2004-04-20	1.12	1.13	0.90	0.91	500000
2004-04-21	0.93	0.93	0.82	0.91	84800
2004-04-22	0.92	1.00	0.92	1.00	64800
2004-04-23	1.00	1.01	0.95	0.97	52800
2004-04-26	0.97	1.00	0.94	0.97	114400
2004-04-27	1.02	1.02	0.96	0.96	38400
2004-04-28	0.97	1.00	0.85	0.88	87200
2004-04-29	0.85	0.95	0.78	0.81	160800
2004-04-30	0.80	0.83	0.77	0.80	13200
2004-05-03	0.88	0.95	0.83	0.83	65600
2004-05-04	0.83	0.83	0.75	0.78	83600
2004-05-05	0.80	0.85	0.75	0.82	40000
2004-05-06	0.81	0.81	0.73	0.75	79200
2004-05-07	0.76	0.84	0.76	0.84	51600
2004-05-10	0.75	0.82	0.72	0.79	50800
2004-05-11	0.80	0.87	0.80	0.83	30000
2004-05-12	0.81	0.85	0.81	0.82	8400
2004-05-13	0.81	0.81	0.77	0.77	31600
2004-05-14	0.80	0.82	0.79	0.82	4800
2004-05-17	0.85	0.85	0.74	0.74	402800
2004-05-18	0.73	0.78	0.69	0.71	135200
2004-05-19	0.71	0.74	0.71	0.74	61200
2004-05-20	0.76	0.79	0.76	0.77	32800
2004-05-21	0.75	0.79	0.72	0.73	28000
2004-05-24	0.70	0.71	0.70	0.71	26000
2004-05-25	0.72	0.73	0.71	0.73	11600
2004-05-26	0.71	0.74	0.71	0.74	16000
2004-05-27	0.71	0.74	0.69	0.74	8800
2004-05-28	0.74	0.74	0.73	0.73	4400
2004-06-01	0.71	0.74	0.71	0.72	10000
2004-06-02	0.72	0.72	0.71	0.71	38000
2004-06-03	0.73	0.74	0.72	0.72	11600
2004-06-04	0.72	0.73	0.69	0.69	47200
2004-06-07	0.72	0.72	0.66	0.69	40400
2004-06-08	0.69	0.70	0.69	0.70	19200
2004-06-09	0.70	0.70	0.68	0.68	9200
2004-06-10	0.69	0.69	0.66	0.68	32000
2004-06-14	0.70	0.70	0.67	0.69	12000
2004-06-15	0.69	0.70	0.69	0.70	1600
2004-06-16	0.70	0.70	0.68	0.70	12400
2004-06-17	0.69	0.70	0.69	0.70	4000
2004-06-18	0.70	0.70	0.68	0.68	14800
2004-06-21	0.69	0.69	0.69	0.69	2000
2004-06-22	0.68	0.70	0.68	0.70	24400
2004-06-23	0.69	0.71	0.68	0.70	15200
2004-06-24	0.68	0.69	0.66	0.68	36400
2004-06-25	0.68	0.68	0.68	0.68	11600
2004-06-28	0.66	0.68	0.64	0.65	100800
2004-06-29	0.65	0.65	0.63	0.64	33600
2004-06-30	0.63	0.66	0.61	0.64	50800
2004-07-01	0.70	1.49	0.70	1.14	9811600
2004-07-02	1.05	1.27	0.97	1.22	2868400
2004-07-06	1.25	1.25	1.05	1.15	617200
2004-07-07	1.08	1.15	1.06	1.10	520000
2004-07-08	1.09	1.27	1.09	1.17	483600
2004-07-09	1.19	1.23	1.17	1.17	217600
2004-07-12	1.20	1.20	1.13	1.17	83200
2004-07-13	1.14	1.15	1.06	1.12	248800
2004-07-14	1.14	1.15	1.08	1.12	60400
2004-07-15	1.10	1.31	1.10	1.21	392400
2004-07-16	1.31	1.31	1.13	1.13	141600
2004-07-19	1.11	1.14	1.10	1.12	116000
2004-07-20	1.10	1.10	1.03	1.05	163200
2004-07-21	1.02	1.09	1.02	1.03	57600
2004-07-22	1.05	1.08	1.03	1.05	63200
2004-07-23	1.04	1.07	0.92	0.94	213600
2004-07-26	0.92	0.93	0.88	0.88	107600
2004-07-27	0.87	0.93	0.87	0.92	68800
2004-07-28	0.87	0.91	0.87	0.89	49200
2004-07-29	0.88	0.94	0.88	0.91	9200
2004-07-30	0.90	0.91	0.88	0.88	23600
2004-08-02	0.89	0.94	0.88	0.93	31600
2004-08-03	0.91	0.94	0.89	0.89	8800
2004-08-04	0.90	0.90	0.89	0.89	32000
2004-08-05	0.88	1.00	0.88	0.92	36000
2004-08-06	0.90	0.93	0.89	0.89	23200
2004-08-09	0.83	0.92	0.83	0.89	34400
2004-08-10	0.89	0.90	0.87	0.87	19600
2004-08-11	0.87	0.87	0.85	0.85	22400
2004-08-12	0.89	0.89	0.76	0.76	44400
2004-08-13	0.78	0.82	0.78	0.80	20400
2004-08-16	0.77	0.79	0.76	0.79	67200
2004-08-17	0.77	0.81	0.69	0.74	82800
2004-08-18	0.75	0.81	0.73	0.80	32000
2004-08-19	0.81	1.04	0.76	0.95	142800
2004-08-20	0.91	0.93	0.90	0.92	6800
2004-08-23	0.93	0.93	0.92	0.92	2800
2004-08-24	0.92	0.92	0.80	0.84	28400
2004-08-25	0.83	0.83	0.82	0.83	20400
2004-08-26	0.84	0.94	0.84	0.93	20400
2004-08-27	0.90	0.90	0.84	0.84	26800
2004-08-30	0.91	0.91	0.86	0.88	14400
2004-08-31	0.88	1.00	0.88	1.00	41600
2004-09-01	1.01	1.01	0.89	0.95	79200
2004-09-02	0.97	1.05	0.92	0.98	76000
2004-09-03	0.98	1.08	0.92	1.07	91200
2004-09-07	1.02	1.05	0.92	0.99	118000
2004-09-08	1.00	1.01	0.94	1.00	17600
2004-09-09	0.97	1.00	0.97	1.00	13200
2004-09-10	0.98	0.98	0.93	0.97	50400
2004-09-13	0.99	0.99	0.94	0.95	24800
2004-09-14	0.94	1.00	0.93	0.97	46400
2004-09-15	0.96	1.00	0.91	0.93	28000
2004-09-16	0.95	0.98	0.93	0.98	10000
2004-09-17	0.95	1.01	0.94	0.98	36800
2004-09-20	1.01	1.01	0.94	0.94	24800
2004-09-21	0.93	0.99	0.93	0.96	16400
2004-09-22	0.95	0.95	0.94	0.94	5600
2004-09-23	0.93	0.93	0.89	0.91	31200
2004-09-24	0.88	0.93	0.88	0.90	6800
2004-09-27	0.90	0.95	0.88	0.95	19600
2004-09-28	0.95	0.95	0.93	0.93	5600
2004-09-29	0.95	0.95	0.90	0.90	11200
2004-09-30	0.90	0.92	0.88	0.91	39200
2004-10-01	0.91	0.98	0.91	0.95	15600
2004-10-04	0.95	0.97	0.85	0.89	90000
2004-10-05	0.88	0.93	0.88	0.92	26800
2004-10-06	0.93	0.93	0.88	0.90	23600
2004-10-07	0.88	0.93	0.86	0.88	80000
2004-10-08	0.91	0.91	0.89	0.91	9200
2004-10-11	0.92	0.92	0.86	0.88	29600
2004-10-12	0.88	0.91	0.83	0.88	80400
2004-10-13	0.93	0.93	0.84	0.87	55200
2004-10-14	0.87	0.89	0.87	0.88	19200
2004-10-15	0.87	0.92	0.87	0.90	23600
2004-10-18	0.88	0.91	0.85	0.91	28400
2004-10-19	0.91	0.93	0.91	0.93	36000
2004-10-20	0.90	0.95	0.79	0.95	143200
2004-10-21	0.87	0.93	0.82	0.88	93200
2004-10-22	0.87	0.90	0.79	0.88	66400
2004-10-25	0.86	0.88	0.77	0.81	84400
2004-10-26	0.85	0.86	0.82	0.85	19200
2004-10-27	0.85	0.93	0.78	0.89	69600
2004-10-28	0.89	0.89	0.84	0.86	39200
2004-10-29	0.87	0.89	0.87	0.88	34000
2004-11-01	0.89	0.89	0.88	0.88	5200
2004-11-02	0.88	0.89	0.88	0.88	41200
2004-11-03	0.88	0.88	0.88	0.88	6800
2004-11-04	0.88	0.90	0.88	0.88	41200
2004-11-05	0.88	0.96	0.88	0.92	52000
2004-11-08	0.90	0.94	0.88	0.91	33200
2004-11-09	0.88	0.90	0.88	0.90	55200
2004-11-10	0.88	0.97	0.88	0.94	47200
2004-11-11	0.94	0.95	0.89	0.93	48800
2004-11-12	0.94	0.97	0.90	0.97	29200
2004-11-15	0.93	0.95	0.88	0.94	32000
2004-11-16	0.95	0.95	0.93	0.95	30000
2004-11-17	0.96	0.98	0.96	0.96	34400
2004-11-18	0.94	0.96	0.88	0.96	24000
2004-11-19	0.92	0.93	0.89	0.92	78800
2004-11-22	0.91	0.97	0.90	0.91	84400
2004-11-23	0.90	0.99	0.90	0.96	62800
2004-11-24	0.95	0.97	0.90	0.96	47600
2004-11-26	0.95	0.98	0.95	0.97	14000
2004-11-29	0.95	0.99	0.94	0.96	42000
2004-11-30	0.96	1.06	0.95	1.04	86400
2004-12-01	1.04	1.05	0.97	0.97	30000
2004-12-02	0.98	0.99	0.96	0.96	9200
2004-12-03	0.94	0.99	0.94	0.97	18000
2004-12-06	0.93	0.96	0.91	0.92	34400
2004-12-07	0.93	0.93	0.91	0.92	18400
2004-12-08	0.91	0.92	0.90	0.90	16800
2004-12-09	0.88	1.05	0.88	0.98	80400
2004-12-10	0.97	1.03	0.97	0.98	36800
2004-12-13	0.89	1.01	0.89	1.01	40000
2004-12-14	0.98	1.06	0.98	1.03	81600
2004-12-15	1.00	1.05	0.99	1.04	10800
2004-12-16	1.03	1.03	1.03	1.03	13600
2004-12-17	0.99	1.06	0.99	1.04	19600
2004-12-20	1.01	1.01	0.99	0.99	10000
2004-12-21	0.99	1.00	0.99	0.99	32400
2004-12-22	1.02	1.06	0.99	1.04	90800
2004-12-23	1.06	1.13	0.99	1.08	147600
2004-12-27	1.03	1.08	0.98	1.02	113200
2004-12-28	1.08	1.09	0.98	1.02	80800
2004-12-29	1.00	1.05	1.00	1.03	27200
2004-12-30	1.03	1.05	1.02	1.04	25200
2004-12-31	1.01	1.08	1.01	1.08	48800
2005-01-03	1.08	1.08	1.02	1.02	16400
2005-01-04	1.05	1.05	1.01	1.02	4000
2005-01-05	1.01	1.07	1.01	1.06	6800
2005-01-06	1.04	1.05	0.98	1.05	18000
2005-01-07	1.01	1.01	0.94	1.00	27200
2005-01-10	0.90	1.00	0.90	0.99	56400
2005-01-11	0.98	1.00	0.91	0.97	23200
2005-01-12	0.96	0.98	0.93	0.96	29200
2005-01-13	0.98	1.00	0.95	1.00	3200
2005-01-14	0.95	0.97	0.95	0.95	4800
2005-01-18	0.98	1.00	0.98	0.99	26000
2005-01-19	1.00	1.00	0.98	0.98	4800
2005-01-20	0.99	1.00	0.99	0.99	13200
2005-01-21	0.97	1.01	0.96	1.01	60800
2005-01-24	1.06	1.06	1.04	1.04	46400
2005-01-25	1.04	1.04	1.03	1.04	15600
2005-01-26	1.05	1.06	1.04	1.06	116800
2005-01-27	1.04	1.19	1.03	1.12	1400800
2005-01-28	1.06	1.10	1.06	1.08	284400
2005-01-31	1.07	1.09	1.00	1.08	376800
2005-02-01	1.06	1.08	1.04	1.05	89200
2005-02-02	1.06	1.06	1.04	1.05	73600
2005-02-03	1.04	1.06	1.04	1.04	46400
2005-02-04	1.04	1.06	1.04	1.04	160800
2005-02-07	1.03	1.12	1.00	1.03	162000
2005-02-08	1.02	1.05	1.02	1.03	118400
2005-02-09	1.03	1.03	1.00	1.00	210800
2005-02-10	1.01	1.02	1.00	1.00	582800
2005-02-11	1.00	1.01	1.00	1.00	168000
2005-02-14	1.00	1.01	0.99	1.00	728800
2005-02-15	0.98	0.98	0.88	0.97	1591200
2005-02-16	0.95	0.98	0.88	0.97	865600
2005-02-17	0.98	0.98	0.95	0.96	15200
2005-02-18	0.97	0.98	0.95	0.97	80000
2005-02-22	0.94	0.97	0.94	0.95	50800
2005-02-23	0.95	1.01	0.93	1.01	99600
2005-02-24	1.05	1.05	0.98	1.00	376000
2005-02-25	1.00	1.00	0.95	0.99	40400
2005-02-28	1.00	1.00	0.98	0.99	24800
2005-03-01	0.99	0.99	0.97	0.99	100400
2005-03-02	0.99	0.99	0.95	0.99	21200
2005-03-03	0.99	0.99	0.97	0.97	8000
2005-03-04	0.96	0.97	0.82	0.83	1049600
2005-03-07	0.83	0.87	0.74	0.77	948800
2005-03-08	0.79	0.88	0.77	0.87	132000
2005-03-09	0.88	0.88	0.78	0.82	186800
2005-03-10	0.80	0.82	0.75	0.77	177600
2005-03-11	0.78	0.81	0.76	0.80	199600
2005-03-14	0.80	0.80	0.79	0.79	157200
2005-03-15	0.80	0.80	0.75	0.75	186400
2005-03-16	0.76	0.76	0.73	0.75	138400
2005-03-17	0.77	0.78	0.73	0.76	74400
2005-03-18	0.78	0.79	0.77	0.78	36800
2005-03-21	0.78	0.78	0.75	0.77	236800
2005-03-22	0.76	0.80	0.76	0.80	84400
2005-03-23	0.80	0.80	0.74	0.78	62000
2005-03-24	0.79	0.79	0.75	0.77	36800
2005-03-28	0.77	0.79	0.75	0.75	124800
2005-03-29	0.76	0.76	0.74	0.75	15600
2005-03-30	0.75	0.77	0.74	0.77	507200
2005-03-31	0.76	0.77	0.74	0.76	112000
2005-04-01	0.81	0.81	0.73	0.74	21200
2005-04-04	0.70	0.75	0.70	0.74	199600
2005-04-05	0.75	0.75	0.70	0.72	66000
2005-04-06	0.72	0.74	0.71	0.73	26400
2005-04-07	0.72	0.74	0.71	0.74	53600
2005-04-08	0.73	0.74	0.70	0.73	54400
2005-04-11	0.75	0.75	0.74	0.74	13600
2005-04-12	0.71	0.75	0.71	0.75	160400
2005-04-13	0.74	0.76	0.73	0.76	65200
2005-04-14	0.74	0.75	0.73	0.75	613600
2005-04-15	0.76	0.77	0.71	0.77	792800
2005-04-18	0.78	0.78	0.74	0.75	352800
2005-04-19	0.75	0.78	0.74	0.76	74400
2005-04-20	0.76	0.76	0.74	0.75	231200
2005-04-21	0.76	0.76	0.71	0.75	36000
2005-04-22	0.75	0.75	0.71	0.74	72800
2005-04-25	0.74	0.75	0.73	0.75	65600
2005-04-26	0.75	0.77	0.75	0.76	38800
2005-04-27	0.75	0.76	0.75	0.76	52400
2005-04-28	0.77	0.77	0.74	0.76	7200
2005-04-29	0.75	0.75	0.73	0.75	838000
2005-05-02	0.74	0.76	0.74	0.76	45200
2005-05-03	0.74	0.76	0.74	0.76	28800
2005-05-04	0.77	0.79	0.75	0.79	97600
2005-05-05	0.79	0.79	0.76	0.77	52000
2005-05-06	0.77	0.85	0.77	0.85	168000
2005-05-09	0.81	0.81	0.78	0.80	213600
2005-05-10	0.80	0.81	0.79	0.81	161600
2005-05-11	0.80	0.81	0.78	0.80	132800
2005-05-12	0.82	0.83	0.81	0.83	41600
2005-05-13	0.83	0.84	0.80	0.83	38800
2005-05-16	0.83	0.83	0.82	0.83	15200
2005-05-17	0.83	0.85	0.83	0.85	54800
2005-05-18	0.84	0.90	0.84	0.89	191200
2005-05-19	0.90	0.91	0.88	0.90	422800
2005-05-20	0.91	0.92	0.90	0.91	332400
2005-05-23	0.91	0.91	0.89	0.91	462000
2005-05-24	0.92	0.93	0.85	0.93	228400
2005-05-25	0.91	0.93	0.90	0.91	40400
2005-05-26	0.92	0.95	0.92	0.94	240000
2005-05-27	0.91	0.95	0.91	0.94	50000
2005-05-31	0.94	0.96	0.91	0.94	54800
2005-06-01	0.91	0.95	0.91	0.94	71600
2005-06-02	0.92	0.94	0.92	0.93	46400
2005-06-03	0.94	0.95	0.91	0.91	234400
2005-06-06	0.93	0.94	0.91	0.91	36800
2005-06-07	0.94	0.94	0.91	0.92	51600
2005-06-08	0.91	0.98	0.91	0.98	290800
2005-06-09	0.98	0.98	0.93	0.93	82800
2005-06-10	0.92	0.94	0.91	0.93	29600
2005-06-13	0.94	0.94	0.91	0.92	44000
2005-06-14	0.94	0.96	0.91	0.96	113200
2005-06-15	0.96	0.96	0.93	0.94	23200
2005-06-16	0.98	0.98	0.93	0.96	26000
2005-06-17	0.96	0.96	0.90	0.96	197200
2005-06-20	0.96	0.96	0.93	0.94	75200
2005-06-21	0.96	0.96	0.89	0.93	142000
2005-06-22	0.93	0.96	0.91	0.92	129200
2005-06-23	0.92	0.95	0.92	0.95	145600
2005-06-24	0.95	0.96	0.92	0.94	168000
2005-06-27	0.94	0.98	0.92	0.97	194800
2005-06-28	0.96	0.97	0.93	0.95	45200
2005-06-29	0.95	0.96	0.92	0.96	110000
2005-06-30	0.95	0.96	0.92	0.96	70400
2005-07-01	0.92	0.96	0.92	0.93	140400
2005-07-05	0.92	0.94	0.92	0.93	71600
2005-07-06	0.93	0.95	0.92	0.93	155200
2005-07-07	0.92	0.95	0.92	0.95	82400
2005-07-08	0.94	0.95	0.92	0.94	124800
2005-07-11	0.92	0.98	0.92	0.98	87600
2005-07-12	0.96	0.97	0.92	0.95	113200
2005-07-13	0.95	0.97	0.94	0.96	110000
2005-07-14	0.99	1.13	0.99	1.12	714400
2005-07-15	1.13	1.18	1.08	1.10	316800
2005-07-18	1.10	1.10	1.01	1.03	155200
2005-07-19	1.03	1.08	1.03	1.05	236400
2005-07-20	1.11	1.11	1.05	1.05	115200
2005-07-21	1.04	1.06	1.04	1.05	261200
2005-07-22	1.05	1.13	1.05	1.10	243600
2005-07-25	1.13	1.16	1.11	1.13	209200
2005-07-26	1.16	1.16	1.13	1.15	308000
2005-07-27	1.17	1.24	1.15	1.19	270000
2005-07-28	1.21	1.23	1.19	1.21	121600
2005-07-29	1.23	1.23	1.19	1.20	118000
2005-08-01	1.23	1.24	1.20	1.20	166000
2005-08-02	1.23	1.23	1.20	1.20	71600
2005-08-03	1.20	1.27	1.20	1.26	222800
2005-08-04	1.26	1.31	1.26	1.31	217600
2005-08-05	1.30	1.39	1.29	1.38	284800
2005-08-08	1.40	1.43	1.36	1.40	201600
2005-08-09	1.47	1.47	1.29	1.31	272400
2005-08-10	1.28	1.33	1.24	1.26	253600
2005-08-11	1.25	1.28	1.19	1.20	370800
2005-08-12	1.20	1.22	1.09	1.10	1120000
2005-08-15	1.09	1.12	1.03	1.04	537600
2005-08-16	1.04	1.10	1.04	1.09	1732000
2005-08-17	1.09	1.10	1.00	1.04	553200
2005-08-18	1.08	1.08	0.99	1.02	413600
2005-08-19	1.01	1.04	0.98	0.98	271600
2005-08-22	0.98	1.03	0.98	0.98	281600
2005-08-23	1.00	1.07	0.99	1.03	186800
2005-08-24	1.04	1.10	1.04	1.08	205200
2005-08-25	1.06	1.18	1.06	1.18	320800
2005-08-26	1.17	1.20	1.13	1.20	94800
2005-08-29	1.19	1.25	1.18	1.19	70800
2005-08-30	1.18	1.25	1.18	1.22	133200
2005-08-31	1.19	1.25	1.13	1.25	116000
2005-09-01	1.25	1.27	1.24	1.25	234400
2005-09-02	1.24	1.26	1.24	1.25	537600
2005-09-06	1.25	1.29	1.21	1.25	67200
2005-09-07	1.23	1.26	1.23	1.25	72800
2005-09-08	1.23	1.28	1.23	1.26	121600
2005-09-09	1.25	1.29	1.25	1.28	116400
2005-09-12	1.28	1.31	1.26	1.29	153200
2005-09-13	1.31	1.31	1.24	1.24	166400
2005-09-14	1.25	1.26	1.22	1.25	138400
2005-09-15	1.30	1.30	1.24	1.26	116400
2005-09-16	1.25	1.32	1.25	1.28	152400
2005-09-19	1.28	1.29	1.23	1.27	148000
2005-09-20	1.26	1.35	1.25	1.34	560400
2005-09-21	1.35	1.39	1.31	1.39	178800
2005-09-22	1.39	1.46	1.39	1.45	239600
2005-09-23	1.46	1.46	1.41	1.44	200000
2005-09-26	1.44	1.45	1.36	1.40	69600
2005-09-27	1.39	1.40	1.32	1.38	137600
2005-09-28	1.42	1.42	1.37	1.38	27200
2005-09-29	1.35	1.45	1.35	1.44	320000
2005-09-30	1.40	1.45	1.40	1.44	152400
2005-10-03	1.44	1.47	1.44	1.47	396800
2005-10-04	1.48	1.49	1.43	1.44	199200
2005-10-05	1.44	1.45	1.44	1.44	196400
2005-10-06	1.43	1.44	1.33	1.37	135200
2005-10-07	1.35	1.42	1.32	1.39	190800
2005-10-10	1.42	1.44	1.34	1.44	85200
2005-10-11	1.44	1.44	1.34	1.36	331600
2005-10-12	1.32	1.36	1.19	1.27	2310800
2005-10-13	1.26	1.27	1.17	1.23	115200
2005-10-14	1.28	1.28	1.14	1.22	102000
2005-10-17	1.20	1.23	1.17	1.19	28800
2005-10-18	1.15	1.28	1.11	1.18	128000
2005-10-19	1.19	1.19	1.14	1.19	18400
2005-10-20	1.18	1.19	1.11	1.15	78000
2005-10-21	1.14	1.19	1.13	1.16	125600
2005-10-24	1.15	1.19	1.15	1.17	46800
2005-10-25	1.18	1.19	1.17	1.19	73200
2005-10-26	1.19	1.19	1.17	1.17	13200
2005-10-27	1.14	1.19	1.13	1.13	7600
2005-10-28	1.14	1.19	1.13	1.19	62000
2005-10-31	1.14	1.25	1.14	1.21	316080
2005-11-01	1.24	1.24	1.19	1.19	33600
2005-11-02	1.20	1.20	1.18	1.19	18000
2005-11-03	1.15	1.19	1.14	1.19	141200
2005-11-04	1.19	1.21	1.17	1.19	38400
2005-11-07	1.19	1.25	1.15	1.23	188000
2005-11-08	1.21	1.21	1.19	1.21	51600
2005-11-09	1.21	1.22	1.20	1.20	55200
2005-11-10	1.18	1.23	1.18	1.22	36400
2005-11-11	1.22	1.23	1.19	1.20	97200
2005-11-14	1.20	1.20	1.19	1.19	86000
2005-11-15	1.19	1.23	1.14	1.23	95600
2005-11-16	1.19	1.20	1.18	1.20	60400
2005-11-17	1.19	1.19	1.16	1.19	38800
2005-11-18	1.19	1.20	1.17	1.20	56800
2005-11-21	1.18	1.24	1.18	1.24	151600
2005-11-22	1.21	1.25	1.21	1.25	206400
2005-11-23	1.25	1.27	1.25	1.27	96800
2005-11-25	1.25	1.25	1.24	1.24	3600
2005-11-28	1.25	1.25	1.23	1.23	32400
2005-11-29	1.22	1.23	1.21	1.23	36000
2005-11-30	1.24	1.24	1.21	1.21	23600
2005-12-01	1.21	1.22	1.20	1.21	24800
2005-12-02	1.20	1.20	1.14	1.17	140400
2005-12-05	1.15	1.19	1.15	1.18	273600
2005-12-06	1.17	1.19	1.15	1.17	62800
2005-12-07	1.18	1.18	1.17	1.17	3200
2005-12-08	1.17	1.19	1.15	1.19	86800
2005-12-09	1.18	1.19	1.17	1.18	52400
2005-12-12	1.16	1.19	1.16	1.19	19600
2005-12-13	1.16	1.16	1.13	1.15	56400
2005-12-14	1.13	1.16	1.13	1.16	73200
2005-12-15	1.16	1.18	1.16	1.17	22400
2005-12-16	1.19	1.21	1.14	1.21	152000
2005-12-19	1.19	1.19	1.18	1.18	102000
2005-12-20	1.16	1.21	1.16	1.21	116000
2005-12-21	1.19	1.29	1.19	1.26	176000
2005-12-22	1.28	1.28	1.24	1.26	139600
2005-12-23	1.25	1.29	1.25	1.29	67600
2005-12-27	1.30	1.30	1.25	1.25	83200
2005-12-28	1.28	1.28	1.24	1.27	138800
2005-12-29	1.27	1.27	1.23	1.26	63600
2005-12-30	1.26	1.28	1.24	1.28	52000
2006-01-03	1.28	1.28	1.19	1.28	45200
2006-01-04	1.27	1.28	1.23	1.26	177600
2006-01-05	1.28	1.28	1.21	1.24	56400
2006-01-06	1.26	1.26	1.13	1.24	320800
2006-01-09	1.28	1.31	1.25	1.31	438400
2006-01-10	1.27	1.29	1.27	1.27	126400
2006-01-11	1.30	1.30	1.25	1.26	108000
2006-01-12	1.26	1.28	1.24	1.26	117600
2006-01-13	1.26	1.26	1.25	1.25	11600
2006-01-17	1.24	1.25	1.24	1.25	169200
2006-01-18	1.24	1.26	1.23	1.26	74000
2006-01-19	1.25	1.26	1.24	1.26	36000
2006-01-20	1.25	1.31	1.25	1.31	121600
2006-01-23	1.30	1.30	1.29	1.29	38000
2006-01-24	1.29	1.34	1.29	1.29	591200
2006-01-25	1.26	1.34	1.26	1.34	185600
2006-01-26	1.32	1.34	1.31	1.34	338400
2006-01-27	1.35	1.40	1.31	1.36	1436400
2006-01-30	1.35	1.39	1.34	1.38	109600
2006-01-31	1.38	1.42	1.38	1.41	86400
2006-02-01	1.42	1.51	1.42	1.49	810800
2006-02-02	1.49	1.57	1.49	1.54	502400
2006-02-03	1.57	1.62	1.53	1.58	458000
2006-02-06	1.62	1.79	1.60	1.73	500800
2006-02-07	1.72	1.77	1.72	1.77	285200
2006-02-08	1.80	1.88	1.74	1.88	401200
2006-02-09	1.91	1.94	1.71	1.81	426000
2006-02-10	1.84	1.84	1.68	1.75	446800
2006-02-13	1.73	1.80	1.73	1.78	156400
2006-02-14	1.76	1.82	1.75	1.78	133200
2006-02-15	1.76	1.83	1.76	1.81	108800
2006-02-16	1.83	1.97	1.83	1.96	244800
2006-02-17	1.99	2.00	1.94	1.99	223600
2006-02-21	2.00	2.18	2.00	2.11	390000
2006-02-22	2.16	2.49	2.12	2.31	728000
2006-02-23	2.32	2.32	2.24	2.26	401600
2006-02-24	2.40	2.40	2.11	2.16	1552000
2006-02-27	2.25	2.30	2.19	2.27	759600
2006-02-28	2.30	2.34	2.28	2.30	520400
2006-03-01	2.31	2.36	2.31	2.35	628000
2006-03-02	2.38	2.53	2.36	2.50	1071600
2006-03-03	2.50	2.54	2.49	2.51	697200
2006-03-06	2.54	2.55	2.50	2.51	584800
2006-03-07	2.50	2.51	2.23	2.33	780400
2006-03-08	2.32	2.32	2.19	2.22	499200
2006-03-09	2.20	2.31	2.20	2.25	225600
2006-03-10	2.24	2.26	1.95	2.04	952800
2006-03-13	2.04	2.05	1.95	1.95	524400
2006-03-14	1.95	2.13	1.95	2.09	341600
2006-03-15	2.13	2.27	2.13	2.26	416000
2006-03-16	2.30	2.33	2.25	2.26	327600
2006-03-17	2.28	2.30	2.15	2.27	256000
2006-03-20	2.31	2.59	2.31	2.42	567200
2006-03-21	2.41	2.41	2.36	2.38	146800
2006-03-22	2.37	2.40	2.34	2.40	142400
2006-03-23	2.41	2.44	2.26	2.29	341600
2006-03-24	2.31	2.43	2.29	2.42	289200
2006-03-27	2.44	2.46	2.26	2.34	248800
2006-03-28	2.34	2.35	2.20	2.27	232400
2006-03-29	2.28	2.30	2.21	2.29	150400
2006-03-30	2.29	2.30	2.25	2.30	86000
2006-03-31	2.31	2.37	2.27	2.35	169200
2006-04-03	2.34	2.34	2.25	2.27	164800
2006-04-04	2.26	2.31	2.20	2.26	125600
2006-04-05	2.26	2.31	2.25	2.27	94400
2006-04-06	2.29	2.31	2.27	2.27	92400
2006-04-07	2.27	2.27	2.21	2.25	133600
2006-04-10	2.27	2.28	2.24	2.26	147200
2006-04-11	2.26	2.29	2.26	2.27	266800
2006-04-12	2.27	2.33	2.26	2.33	238000
2006-04-13	2.34	2.41	2.30	2.31	330400
2006-04-17	2.37	2.37	2.27	2.28	136800
2006-04-18	2.28	2.28	2.26	2.27	216800
2006-04-19	2.27	2.57	2.27	2.56	1959600
2006-04-20	2.59	3.06	2.59	3.01	3599600
2006-04-21	3.00	3.20	2.93	3.11	1499200
2006-04-24	3.14	3.25	2.95	3.20	1306800
2006-04-25	3.24	3.40	3.23	3.27	1089200
2006-04-26	3.30	3.30	2.96	3.07	764400
2006-04-27	3.04	3.05	2.93	2.95	603200
2006-04-28	2.92	3.08	2.91	3.07	650000
2006-05-01	3.08	3.31	3.08	3.30	1034400
2006-05-02	3.32	3.57	3.07	3.18	2988000
2006-05-03	2.90	2.98	2.45	2.63	5256800
2006-05-04	2.63	2.81	2.61	2.72	477200
2006-05-05	2.73	2.78	2.73	2.76	412400
2006-05-08	2.76	2.80	2.70	2.75	373200
2006-05-09	2.77	2.77	2.69	2.72	213200
2006-05-10	2.72	2.75	2.64	2.75	133600
2006-05-11	2.75	2.75	2.55	2.57	525600
2006-05-12	2.56	2.56	2.33	2.45	449600
2006-05-15	2.40	2.59	2.40	2.50	259200
2006-05-16	2.50	2.63	2.50	2.55	266400
2006-05-17	2.52	2.52	2.36	2.39	244000
2006-05-18	2.38	2.40	2.20	2.25	337600
2006-05-19	2.28	2.33	2.24	2.31	274000
2006-05-22	2.26	2.32	2.15	2.31	410800
2006-05-23	2.31	2.56	2.31	2.47	262800
2006-05-24	2.45	2.53	2.35	2.53	556000
2006-05-25	2.62	2.80	2.51	2.57	1238400
2006-05-26	2.57	2.64	2.54	2.57	449200
2006-05-30	2.54	2.60	2.51	2.54	433200
2006-05-31	2.54	2.57	2.48	2.49	408400
2006-06-01	2.49	2.52	2.41	2.45	597200
2006-06-02	2.46	2.53	2.33	2.35	411600
2006-06-05	2.35	2.45	2.30	2.32	191600
2006-06-06	2.34	2.34	2.10	2.15	866400
2006-06-07	2.17	2.26	2.15	2.19	400400
2006-06-08	2.18	2.24	2.07	2.24	208400
2006-06-09	2.27	2.27	2.13	2.26	127200
2006-06-12	2.24	2.27	2.16	2.21	121600
2006-06-13	2.19	2.23	2.06	2.12	145200
2006-06-14	2.16	2.16	1.99	2.10	352000
2006-06-15	2.12	2.30	2.12	2.24	280400
2006-06-16	2.25	2.31	2.19	2.22	314800
2006-06-19	2.24	2.28	2.20	2.25	168800
2006-06-20	2.28	2.28	2.22	2.25	98400
2006-06-21	2.28	2.28	2.10	2.14	232800
2006-06-22	2.13	2.21	2.13	2.15	351200
2006-06-23	2.14	2.20	2.14	2.17	52400
2006-06-26	2.18	2.19	2.15	2.16	61600
2006-06-27	2.15	2.17	2.10	2.16	112400
2006-06-28	2.16	2.16	2.03	2.04	869200
2006-06-29	2.05	2.06	1.99	2.05	143200
2006-06-30	2.05	2.05	2.02	2.04	93200
2006-07-03	2.01	2.04	2.00	2.01	98400
2006-07-05	1.98	1.99	1.86	1.93	423600
2006-07-06	1.92	2.00	1.92	2.00	300000
2006-07-07	1.97	1.98	1.89	1.97	268800
2006-07-10	1.99	2.01	1.97	2.00	67200
2006-07-11	2.00	2.00	1.95	1.98	34800
2006-07-12	1.95	1.96	1.91	1.94	51600
2006-07-13	1.93	2.01	1.93	1.95	116000
2006-07-14	1.96	1.98	1.95	1.97	45600
2006-07-17	1.95	1.96	1.88	1.96	97200
2006-07-18	1.95	1.98	1.94	1.95	85200
2006-07-19	1.96	2.04	1.95	2.02	201200
2006-07-20	2.00	2.08	2.00	2.05	105600
2006-07-21	2.09	2.09	2.01	2.01	6400
2006-07-24	2.05	2.08	2.05	2.08	66800
2006-07-25	2.08	2.09	2.07	2.09	96400
2006-07-26	2.14	2.19	2.10	2.10	28800
2006-07-27	2.17	2.17	2.07	2.07	115600
2006-07-28	2.00	2.22	2.00	2.22	52400
2006-07-31	2.18	2.18	2.06	2.14	209600
2006-08-01	2.15	2.15	2.11	2.12	20000
2006-08-02	2.11	2.14	2.10	2.11	17600
2006-08-03	2.11	2.11	2.00	2.07	58800
2006-08-04	2.12	2.12	2.07	2.10	78000
2006-08-07	2.06	2.15	2.06	2.15	53600
2006-08-08	2.10	2.14	2.10	2.12	57200
2006-08-09	2.11	2.14	2.11	2.14	48400
2006-08-10	2.11	2.14	2.03	2.10	136400
2006-08-11	2.13	2.13	2.02	2.05	86800
2006-08-14	2.06	2.09	1.95	2.00	153600
2006-08-15	2.03	2.06	1.82	2.00	180400
2006-08-16	2.03	2.03	1.98	2.00	96400
2006-08-17	2.01	2.02	1.98	2.01	64800
2006-08-18	2.03	2.03	2.00	2.02	49200
2006-08-21	2.01	2.01	1.98	2.00	69200
2006-08-22	2.00	2.02	1.95	2.00	62400
2006-08-23	2.01	2.05	2.01	2.03	32000
2006-08-24	2.03	2.03	1.97	2.00	54400
2006-08-25	2.01	2.04	1.98	2.01	42400
2006-08-28	2.04	2.05	2.00	2.03	39200
2006-08-29	2.03	2.04	2.02	2.03	217200
2006-08-30	2.05	2.06	2.04	2.06	29600
2006-08-31	2.03	2.06	2.03	2.06	46000
2006-09-01	2.05	2.06	2.03	2.04	20400
2006-09-05	2.04	2.05	1.96	1.98	91600
2006-09-06	1.96	1.99	1.94	1.99	64400
2006-09-07	2.00	2.00	1.99	1.99	9200
2006-09-08	1.98	1.98	1.92	1.97	112000
2006-09-11	1.95	2.00	1.94	1.96	49200
2006-09-12	2.00	2.00	1.93	1.95	202000
2006-09-13	1.95	1.96	1.93	1.96	14800
2006-09-14	1.96	1.96	1.96	1.96	5200
2006-09-15	1.96	1.96	1.94	1.94	20800
2006-09-18	1.93	1.95	1.86	1.91	27200
2006-09-19	1.88	1.95	1.88	1.92	12000
2006-09-20	1.90	1.93	1.86	1.93	38000
2006-09-21	1.95	1.95	1.88	1.95	32000
2006-09-22	1.92	1.95	1.90	1.93	5200
2006-09-25	1.90	1.95	1.86	1.93	60000
2006-09-26	1.91	1.94	1.86	1.94	78400
2006-09-27	1.90	2.00	1.90	1.98	93600
2006-09-28	1.96	1.97	1.93	1.96	32800
2006-09-29	1.93	1.96	1.93	1.93	230000
2006-10-02	1.97	1.97	1.91	1.96	37600
2006-10-03	1.91	1.96	1.91	1.94	62800
2006-10-04	1.94	1.95	1.90	1.93	41200
2006-10-05	1.89	1.92	1.82	1.87	184400
2006-10-06	1.82	1.87	1.81	1.86	90800
2006-10-09	1.85	1.87	1.83	1.85	94800
2006-10-10	1.84	1.88	1.83	1.86	91200
2006-10-11	1.85	1.92	1.85	1.91	176400
2006-10-12	1.92	1.99	1.92	1.99	138400
2006-10-13	2.00	2.01	1.96	1.96	132800
2006-10-16	1.96	2.02	1.96	2.01	219200
2006-10-17	2.04	2.08	2.03	2.07	237200
2006-10-18	2.08	2.14	1.98	2.01	363200
2006-10-19	2.02	2.05	1.96	2.03	388800
2006-10-20	2.03	2.03	1.98	2.00	169600
2006-10-23	1.99	2.00	1.99	2.00	166000
2006-10-24	2.04	2.09	1.97	1.98	3112000
2006-10-25	2.00	2.08	2.00	2.06	610000
2006-10-26	2.10	2.12	2.00	2.09	470400
2006-10-27	2.08	2.08	2.00	2.02	534400
2006-10-30	2.01	2.03	1.96	2.00	172840
2006-10-31	2.02	2.02	1.94	1.99	407356
2006-11-01	1.99	2.00	1.96	2.00	166780
2006-11-02	2.02	2.02	1.99	2.00	149324
2006-11-03	2.00	2.00	1.92	1.93	160940
2006-11-06	1.90	1.93	1.84	1.86	134476
2006-11-07	1.86	1.86	1.50	1.63	5033772
2006-11-08	1.63	1.73	1.61	1.65	608296
2006-11-09	1.65	1.69	1.63	1.66	286604
2006-11-10	1.64	1.69	1.57	1.57	294112
2006-11-13	1.55	1.56	1.44	1.48	882528
2006-11-14	1.50	1.51	1.40	1.50	1645644
2006-11-15	1.48	1.51	1.46	1.50	321128
2006-11-16	1.51	1.54	1.48	1.53	272156
2006-11-17	1.53	1.53	1.46	1.49	126404
2006-11-20	1.49	1.49	1.46	1.47	63000
2006-11-21	1.48	1.49	1.46	1.49	187580
2006-11-22	1.48	1.49	1.46	1.48	49000
2006-11-24	1.46	1.47	1.46	1.46	47840
2006-11-27	1.46	1.49	1.39	1.40	202896
2006-11-28	1.41	1.45	1.38	1.45	338308
2006-11-29	1.46	1.51	1.45	1.48	363940
2006-11-30	1.48	1.49	1.46	1.46	142308
2006-12-01	1.46	1.49	1.46	1.48	241112
2006-12-04	1.49	1.50	1.48	1.48	243268
2006-12-05	1.48	1.49	1.47	1.48	132540
2006-12-06	1.47	1.49	1.44	1.46	1193808
2006-12-07	1.47	1.50	1.46	1.50	153924
2006-12-08	1.50	1.65	1.49	1.62	673580
2006-12-11	1.62	1.64	1.56	1.56	308260
2006-12-12	1.57	1.58	1.56	1.56	116956
2006-12-13	1.56	1.57	1.53	1.54	140616
2006-12-14	1.54	1.54	1.49	1.50	166228
2006-12-15	1.50	1.58	1.50	1.54	266292
2006-12-18	1.69	1.75	1.64	1.73	1134372
2006-12-19	1.72	1.79	1.70	1.70	638020
2006-12-20	1.79	1.83	1.70	1.74	1748036
2006-12-21	1.88	1.94	1.85	1.93	2422504
2006-12-22	1.93	2.55	1.92	2.51	3058588
2006-12-26	2.48	3.09	2.47	2.93	2975572
2006-12-27	2.97	3.11	2.73	3.11	2227832
2006-12-28	3.09	3.31	3.02	3.26	1391852
2006-12-29	3.21	3.24	3.10	3.15	1193052
2007-01-03	3.14	3.24	3.01	3.03	1866372
2007-01-04	3.02	3.11	2.88	3.06	1315080
2007-01-05	3.05	3.05	2.95	2.98	849028
2007-01-08	2.94	3.09	2.93	3.07	538832
2007-01-09	3.05	3.07	2.93	2.99	457676
2007-01-10	2.98	3.02	2.96	3.00	602940
2007-01-11	3.01	3.13	3.01	3.06	388212
2007-01-12	3.06	3.33	3.06	3.20	957484
2007-01-16	3.20	3.31	3.20	3.26	391480
2007-01-17	3.26	3.31	3.17	3.23	485380
2007-01-18	3.22	3.25	3.17	3.19	173828
2007-01-19	3.16	3.25	3.07	3.17	479788
2007-01-22	3.09	3.15	3.06	3.13	750500
2007-01-23	3.12	3.30	3.09	3.24	570736
2007-01-24	3.24	3.44	3.24	3.23	972800
2007-01-25	3.28	3.34	3.24	3.27	296148
2007-01-26	3.28	3.38	3.20	3.28	240368
2007-01-29	3.29	3.33	3.25	3.27	249212
2007-01-30	3.28	3.67	3.28	3.61	1645436
2007-01-31	3.55	3.59	3.44	3.44	3613152
2007-02-01	3.44	3.47	3.44	3.45	679448
2007-02-02	3.44	3.45	3.26	3.29	1080972
2007-02-05	3.31	3.31	3.07	3.12	1667244
2007-02-06	3.13	3.19	3.07	3.19	588572
2007-02-07	3.19	3.26	3.17	3.17	376800
2007-02-08	3.17	3.17	3.08	3.12	260948
2007-02-09	3.11	3.12	2.96	3.03	522480
2007-02-12	3.04	3.08	2.85	2.90	1074624
2007-02-13	2.93	2.93	2.70	2.73	1551444
2007-02-14	2.76	2.85	2.70	2.73	783852
2007-02-15	2.72	2.76	2.67	2.72	420864
2007-02-16	2.74	2.74	2.68	2.73	282788
2007-02-20	2.73	2.75	2.56	2.70	1253796
2007-02-21	2.68	2.81	2.64	2.81	980308
2007-02-22	2.81	2.94	2.81	2.93	1133352
2007-02-23	2.93	2.95	2.85	2.85	544088
2007-02-26	2.88	2.93	2.80	2.88	311076
2007-02-27	2.85	2.85	2.73	2.76	389208
2007-02-28	2.74	2.85	2.70	2.83	393940
2007-03-01	2.80	2.82	2.59	2.61	555692
2007-03-02	2.63	2.64	2.47	2.50	832796
2007-03-05	2.50	2.50	2.33	2.37	663168
2007-03-06	2.38	2.51	2.36	2.50	1242348
2007-03-07	2.51	2.52	2.39	2.43	602676
2007-03-08	2.46	2.48	2.42	2.42	288632
2007-03-09	2.47	2.47	2.41	2.43	246976
2007-03-12	2.41	2.46	2.38	2.43	179756
2007-03-13	2.43	2.45	2.38	2.39	116300
2007-03-14	2.40	2.40	2.31	2.38	548116
2007-03-15	2.40	2.40	2.29	2.35	408964
2007-03-16	2.36	2.36	2.31	2.33	220612
2007-03-19	2.33	2.37	2.31	2.33	310204
2007-03-20	2.33	2.39	2.33	2.38	416372
2007-03-21	2.38	2.38	2.33	2.37	384328
2007-03-22	2.37	2.39	2.31	2.39	454340
2007-03-23	2.39	2.39	2.32	2.38	617668
2007-03-26	2.38	2.56	2.38	2.56	597812
2007-03-27	2.60	2.61	2.43	2.44	301800
2007-03-28	2.44	2.44	2.41	2.42	298872
2007-03-29	2.42	2.44	2.38	2.39	165016
2007-03-30	2.40	2.41	2.37	2.39	318888
2007-04-02	2.38	2.63	2.38	2.60	806000
2007-04-03	2.71	2.74	2.60	2.62	765616
2007-04-04	2.66	2.66	2.55	2.57	376056
2007-04-05	2.57	2.63	2.57	2.62	401568
2007-04-09	2.66	2.66	2.60	2.62	382816
2007-04-10	2.63	2.75	2.56	2.73	887964
2007-04-11	2.75	2.84	2.69	2.78	1485136
2007-04-12	2.78	2.81	2.73	2.79	979144
2007-04-13	2.80	2.81	2.76	2.80	1058624
2007-04-16	2.82	2.84	2.80	2.83	517596
2007-04-17	2.85	2.85	2.77	2.83	515424
2007-04-18	2.82	2.83	2.78	2.82	411556
2007-04-19	2.80	2.89	2.79	2.87	1125932
2007-04-20	2.89	2.97	2.86	2.89	766400
2007-04-23	2.90	2.92	2.85	2.89	423328
2007-04-24	2.92	2.95	2.88	2.92	1029548
2007-04-25	2.95	2.99	2.86	2.87	609148
2007-04-26	2.89	2.89	2.81	2.83	281848
2007-04-27	2.82	2.98	2.79	2.97	426224
2007-04-30	2.98	3.09	2.96	3.02	1068740
2007-05-01	3.03	3.03	2.86	2.93	790136
2007-05-02	2.95	3.07	2.91	3.04	686304
2007-05-03	3.09	3.11	3.01	3.07	316228
2007-05-04	3.11	3.12	3.04	3.09	294764
2007-05-07	3.09	3.24	2.99	3.20	641928
2007-05-08	3.20	3.32	3.14	3.27	768212
2007-05-09	3.26	3.29	3.18	3.23	383900
2007-05-10	3.24	3.32	3.21	3.25	516336
2007-05-11	3.26	3.26	3.22	3.24	223012
2007-05-14	3.24	3.25	3.22	3.23	162376
2007-05-15	3.25	3.25	3.09	3.09	433336
2007-05-16	3.09	3.13	2.99	3.00	425900
2007-05-17	3.00	3.12	3.00	3.12	351972
2007-05-18	3.13	3.15	3.10	3.13	304544
2007-05-21	3.16	3.36	3.11	3.33	525300
2007-05-22	3.34	3.38	3.25	3.30	618372
2007-05-23	3.30	3.33	3.26	3.26	274688
2007-05-24	3.29	3.29	3.23	3.23	266012
2007-05-25	3.24	3.25	3.10	3.16	264088
2007-05-29	3.16	3.25	3.12	3.15	352464
2007-05-30	3.15	3.25	3.12	3.22	351492
2007-05-31	3.25	3.33	3.23	3.32	401252
2007-06-01	3.32	3.52	3.27	3.51	656816
2007-06-04	3.50	3.54	3.41	3.51	388348
2007-06-05	3.57	3.68	3.45	3.65	1412560
2007-06-06	3.62	3.66	3.55	3.59	534900
2007-06-07	3.56	3.62	3.50	3.51	620564
2007-06-08	3.51	3.64	3.50	3.64	334072
2007-06-11	3.64	3.74	3.64	3.73	360240
2007-06-12	3.77	3.77	3.48	3.50	889180
2007-06-13	3.50	3.50	3.28	3.29	841344
2007-06-14	3.31	3.41	3.31	3.34	287464
2007-06-15	3.36	3.43	3.07	3.15	1299248
2007-06-18	3.15	3.33	3.11	3.29	553884
2007-06-19	3.29	3.29	3.15	3.17	413920
2007-06-20	3.16	3.31	3.08	3.21	654272
2007-06-21	3.19	3.27	3.15	3.20	266388
2007-06-22	3.18	3.22	3.15	3.19	252640
2007-06-25	3.33	3.33	3.23	3.25	400936
2007-06-26	3.25	3.33	3.14	3.15	324904
2007-06-27	3.14	3.28	3.14	3.21	212988
2007-06-28	3.17	3.25	3.17	3.20	393596
2007-06-29	3.23	3.23	3.13	3.13	242756
2007-07-02	3.15	3.17	3.09	3.12	538312
2007-07-03	3.15	3.15	3.11	3.12	221880
2007-07-05	3.25	3.30	3.16	3.18	747072
2007-07-06	3.20	3.24	3.19	3.23	362732
2007-07-09	3.23	3.29	3.23	3.25	169000
2007-07-10	3.25	3.26	3.20	3.21	192580
2007-07-11	3.21	3.27	3.16	3.27	153580
2007-07-12	3.27	3.36	3.27	3.36	244796
2007-07-13	3.34	3.39	3.31	3.35	208344
2007-07-16	3.34	3.39	3.27	3.29	181576
2007-07-17	3.29	3.34	3.27	3.32	78988
2007-07-18	3.29	3.30	3.21	3.27	165432
2007-07-19	3.27	3.30	3.27	3.27	108608
2007-07-20	3.26	3.30	3.19	3.27	204168
2007-07-23	3.27	3.30	3.23	3.28	133968
2007-07-24	3.26	3.27	3.17	3.17	232240
2007-07-25	3.18	3.18	3.06	3.13	257436
2007-07-26	3.25	3.34	3.13	3.22	990788
2007-07-27	3.24	3.34	3.20	3.26	208588
2007-07-30	3.31	3.36	3.25	3.30	347128
2007-07-31	3.29	3.30	3.25	3.29	217400
2007-08-01	3.28	3.33	3.28	3.30	108260
2007-08-02	3.29	3.36	3.25	3.36	198316
2007-08-03	3.33	3.35	3.21	3.22	302900
2007-08-06	3.24	3.24	3.05	3.10	370860
2007-08-07	3.09	3.31	3.08	3.29	267236
2007-08-08	3.31	3.48	3.24	3.47	914132
2007-08-09	3.45	3.60	3.42	3.53	766068
2007-08-10	3.49	3.54	3.46	3.49	325628
2007-08-13	3.48	3.52	3.34	3.36	379792
2007-08-14	3.35	3.38	3.22	3.24	305408
2007-08-15	3.24	3.28	3.19	3.19	224188
2007-08-16	3.17	3.20	3.06	3.15	398272
2007-08-17	3.22	3.22	3.12	3.19	608108
2007-08-20	3.19	3.21	3.09	3.14	153680
2007-08-21	3.16	3.16	3.09	3.13	164616
2007-08-22	3.13	3.13	3.06	3.08	321660
2007-08-23	3.09	3.10	3.06	3.08	302832
2007-08-24	3.08	3.08	2.93	2.97	305672
2007-08-27	3.04	3.04	2.86	2.87	378680
2007-08-28	2.83	2.88	2.59	2.61	574372
2007-08-29	2.61	2.75	2.60	2.63	389864
2007-08-30	2.63	2.73	2.60	2.66	324148
2007-08-31	2.73	2.76	2.66	2.66	237076
2007-09-04	2.69	2.92	2.69	2.80	240264
2007-09-05	2.80	2.83	2.75	2.76	280352
2007-09-06	2.82	2.82	2.70	2.75	324720
2007-09-07	2.75	2.75	2.64	2.65	250804
2007-09-10	2.65	2.74	2.64	2.72	127856
2007-09-11	2.76	2.77	2.65	2.66	223600
2007-09-12	2.66	2.69	2.59	2.61	323832
2007-09-13	2.62	2.67	2.47	2.60	476760
2007-09-14	2.59	2.61	2.51	2.57	250404
2007-09-17	2.58	2.63	2.52	2.56	289912
2007-09-18	2.56	2.60	2.50	2.54	182372
2007-09-19	2.57	2.59	2.54	2.59	72120
2007-09-20	2.59	2.83	2.59	2.74	368748
2007-09-21	2.74	2.95	2.68	2.69	371988
2007-09-24	2.70	2.88	2.69	2.81	349644
2007-09-25	2.78	2.91	2.74	2.78	292896
2007-09-26	2.83	3.03	2.77	2.77	98624
2007-09-27	2.80	2.93	2.77	2.93	262872
2007-09-28	2.91	2.91	2.85	2.88	172376
2007-10-01	2.88	2.93	2.76	2.84	391992
2007-10-02	2.84	2.96	2.82	2.88	665200
2007-10-03	2.87	2.94	2.82	2.82	513460
2007-10-04	2.84	2.91	2.81	2.88	362416
2007-10-05	2.88	2.88	2.82	2.82	364232
2007-10-08	2.83	2.88	2.81	2.81	103320
2007-10-09	2.81	2.82	2.67	2.68	217368
2007-10-10	2.69	2.72	2.65	2.71	114396
2007-10-11	2.72	2.77	2.69	2.75	445880
2007-10-12	2.74	2.77	2.64	2.67	243800
2007-10-15	2.68	2.75	2.66	2.68	146484
2007-10-16	2.64	3.20	2.64	3.17	2273304
2007-10-17	3.24	3.24	3.01	3.16	804788
2007-10-18	3.16	3.19	3.07	3.10	423088
2007-10-19	3.11	3.15	3.03	3.07	395740
2007-10-22	3.06	3.12	2.94	3.08	304184
2007-10-23	3.11	3.18	3.10	3.16	844156
2007-10-24	3.14	3.17	3.09	3.14	303184
2007-10-25	3.16	3.21	3.13	3.18	172560
2007-10-26	3.17	3.21	3.11	3.11	392924
2007-10-29	3.13	3.14	3.02	3.07	250160
2007-10-30	3.07	3.13	3.03	3.08	128576
2007-10-31	3.07	3.10	2.97	3.10	286560
2007-11-01	3.06	3.08	2.99	3.00	257100
2007-11-02	3.02	3.05	2.95	2.95	124004
2007-11-05	2.97	3.00	2.84	2.91	411868
2007-11-06	2.94	2.98	2.78	2.78	327508
2007-11-07	2.76	2.81	2.61	2.64	370836
2007-11-08	2.64	2.74	2.48	2.58	466936
2007-11-09	2.50	2.61	2.44	2.45	576584
2007-11-12	2.44	2.61	2.44	2.61	539312
2007-11-13	2.58	2.72	2.58	2.67	765752
2007-11-14	2.68	2.70	2.55	2.60	284732
2007-11-15	2.60	2.70	2.49	2.56	265436
2007-11-16	2.58	2.60	2.51	2.58	219572
2007-11-19	2.57	2.57	2.47	2.48	359568
2007-11-20	2.49	2.52	2.44	2.48	296392
2007-11-21	2.51	2.51	2.41	2.41	262440
2007-11-23	2.50	2.50	2.24	2.29	225720
2007-11-26	2.29	2.31	2.13	2.18	657440
2007-11-27	2.17	2.26	2.14	2.26	438736
2007-11-28	2.26	2.36	2.25	2.34	733788
2007-11-29	2.31	2.46	2.31	2.46	603228
2007-11-30	2.49	2.57	2.44	2.46	652148
2007-12-03	2.47	2.50	1.75	2.02	2638656
2007-12-04	2.00	2.22	1.98	2.13	1359584
2007-12-05	2.27	2.27	1.95	2.07	1269628
2007-12-06	2.02	2.06	1.91	2.05	1009132
2007-12-07	2.03	2.03	1.92	1.93	963404
2007-12-10	1.97	2.05	1.93	2.04	654936
2007-12-11	2.05	2.12	2.02	2.09	601128
2007-12-12	2.13	2.30	2.10	2.16	997224
2007-12-13	2.15	2.29	2.08	2.29	488996
2007-12-14	2.38	2.54	2.27	2.36	948636
2007-12-17	2.39	2.50	2.34	2.38	669392
2007-12-18	2.38	2.56	2.36	2.52	537820
2007-12-19	2.52	2.52	2.42	2.42	648548
2007-12-20	2.43	2.47	2.30	2.45	761068
2007-12-21	2.45	2.45	2.29	2.35	567388
2007-12-24	2.34	2.37	2.30	2.35	138000
2007-12-26	2.36	2.36	2.27	2.32	290808
2007-12-27	2.30	2.35	2.29	2.33	335968
2007-12-28	2.33	2.36	2.25	2.35	615808
2007-12-31	2.35	2.43	2.25	2.33	590420
2008-01-02	2.33	2.36	2.27	2.32	349344
2008-01-03	2.34	2.43	2.30	2.30	150420
2008-01-04	2.30	2.31	2.19	2.26	266808
2008-01-07	2.25	2.32	2.24	2.28	175952
2008-01-08	2.28	2.52	2.27	2.48	590560
2008-01-09	2.49	2.50	2.41	2.45	184312
2008-01-10	2.50	2.55	2.41	2.43	188708
2008-01-11	2.43	2.47	2.30	2.38	250812
2008-01-14	2.38	2.39	2.33	2.38	128180
2008-01-15	2.35	2.38	2.28	2.32	182084
2008-01-16	2.32	2.37	2.27	2.27	235072
2008-01-17	2.28	2.34	2.22	2.31	644084
2008-01-18	2.26	2.30	2.24	2.29	266212
2008-01-22	2.21	2.35	2.13	2.34	220224
2008-01-23	2.25	2.50	2.19	2.28	273660
2008-01-24	2.27	2.29	2.18	2.29	569140
2008-01-25	2.38	2.38	2.22	2.26	590300
2008-01-28	2.27	2.29	2.21	2.27	113184
2008-01-29	2.26	2.29	2.23	2.25	100096
2008-01-30	2.23	2.27	2.22	2.24	240216
2008-01-31	2.22	2.25	2.19	2.21	167260
2008-02-01	2.18	2.23	2.08	2.15	434120
2008-02-04	2.15	2.20	2.14	2.16	213712
2008-02-05	2.16	2.19	2.12	2.16	207412
2008-02-06	2.15	2.18	2.14	2.17	152572
2008-02-07	2.15	2.42	2.13	2.39	430084
2008-02-08	2.38	2.38	2.24	2.24	234780
2008-02-11	2.25	2.31	2.21	2.23	187904
2008-02-12	2.25	2.31	2.18	2.29	168240
2008-02-13	2.29	2.34	2.27	2.30	167464
2008-02-14	2.29	2.31	2.24	2.27	142216
2008-02-15	2.26	2.28	2.23	2.27	97800
2008-02-19	2.27	2.29	2.18	2.20	135336
2008-02-20	2.25	2.25	2.13	2.16	370796
2008-02-21	2.16	2.21	2.10	2.13	234400
2008-02-22	2.13	2.18	2.10	2.15	116072
2008-02-25	2.15	2.16	2.13	2.15	169404
2008-02-26	2.16	2.21	2.16	2.18	91820
2008-02-27	2.16	2.20	2.12	2.12	170240
2008-02-28	2.13	2.17	2.04	2.15	507336
2008-02-29	2.19	2.19	2.04	2.10	364676
2008-03-03	2.12	2.14	2.10	2.14	193376
2008-03-04	2.16	2.16	2.09	2.14	160988
2008-03-05	2.13	2.18	2.13	2.15	248040
2008-03-06	2.14	2.16	2.03	2.16	471188
2008-03-07	2.12	2.20	2.08	2.18	322208
2008-03-10	2.18	2.19	2.06	2.19	614536
2008-03-11	2.21	2.21	2.10	2.17	134644
2008-03-12	2.17	2.18	2.09	2.13	1427340
2008-03-13	2.14	2.17	2.10	2.14	686736
2008-03-14	2.21	2.24	2.12	2.14	352952
2008-03-17	2.20	2.20	2.12	2.17	357280
2008-03-18	2.25	2.29	2.19	2.25	328368
2008-03-19	2.31	2.32	2.24	2.29	281276
2008-03-20	2.32	2.32	2.15	2.32	365192
2008-03-24	2.34	2.44	2.28	2.40	806872
2008-03-25	2.44	2.50	2.32	2.44	711964
2008-03-26	2.40	2.55	2.40	2.41	497500
2008-03-27	2.44	2.50	2.30	2.36	501308
2008-03-28	2.41	2.50	2.35	2.39	405616
2008-03-31	2.43	2.47	2.40	2.45	298468
2008-04-01	2.51	2.51	2.32	2.38	365300
2008-04-02	2.43	2.47	2.40	2.43	256424
2008-04-03	2.45	2.45	2.35	2.39	242728
2008-04-04	2.38	2.40	2.28	2.29	335936
2008-04-07	2.36	2.38	2.28	2.33	192140
2008-04-08	2.33	2.33	2.24	2.27	234812
2008-04-09	2.26	2.31	2.16	2.18	513688
2008-04-10	2.18	2.23	2.18	2.18	302372
2008-04-11	2.19	2.20	2.12	2.13	288168
2008-04-14	2.13	2.18	2.05	2.06	270812
2008-04-15	2.10	2.17	2.10	2.13	137248
2008-04-16	2.13	2.25	2.13	2.24	283400
2008-04-17	2.25	2.33	2.22	2.31	225488
2008-04-18	2.28	2.30	2.21	2.25	323940
2008-04-21	2.27	2.32	2.19	2.21	202592
2008-04-22	2.20	2.20	2.13	2.18	108840
2008-04-23	2.19	2.30	2.17	2.22	258768
2008-04-24	2.22	2.28	2.18	2.26	263440
2008-04-25	2.26	2.33	2.24	2.33	186800
2008-04-28	2.34	2.35	2.18	2.24	293708
2008-04-29	2.24	2.24	2.14	2.19	108892
2008-04-30	2.19	2.30	2.18	2.24	158880
2008-05-01	2.26	2.31	2.21	2.28	194332
2008-05-02	2.28	2.28	2.24	2.27	80176
2008-05-05	2.30	2.35	2.27	2.28	156548
2008-05-06	2.27	2.31	2.25	2.29	167536
2008-05-07	2.27	2.27	2.19	2.20	163692
2008-05-08	2.21	2.25	2.20	2.25	104412
2008-05-09	2.22	2.28	2.19	2.21	105840
2008-05-12	2.21	2.28	2.12	2.16	305232
2008-05-13	2.16	2.23	2.11	2.16	247384
2008-05-14	2.17	2.18	2.13	2.18	81820
2008-05-15	2.19	2.27	2.18	2.25	258280
2008-05-16	2.28	2.34	2.25	2.33	460672
2008-05-19	2.30	2.36	2.28	2.34	134276
2008-05-20	2.33	2.34	2.30	2.33	153684
2008-05-21	2.34	2.35	2.28	2.33	106176
2008-05-22	2.32	2.43	2.29	2.43	213976
2008-05-23	2.41	2.41	2.25	2.28	563640
2008-05-27	2.29	2.44	2.29	2.44	190288
2008-05-28	2.42	2.44	2.31	2.43	156984
2008-05-29	2.44	2.44	2.38	2.40	346828
2008-05-30	2.39	2.48	2.39	2.48	188892
2008-06-02	2.48	2.77	2.48	2.70	1165612
2008-06-03	2.69	2.74	2.65	2.70	533632
2008-06-04	2.70	2.76	2.67	2.68	1080732
2008-06-05	2.68	2.74	2.67	2.69	675320
2008-06-06	2.68	2.69	2.66	2.66	510268
2008-06-09	2.69	2.71	2.66	2.68	880204
2008-06-10	2.67	2.68	2.62	2.63	165928
2008-06-11	2.65	2.67	2.58	2.59	234936
2008-06-12	2.63	2.68	2.62	2.68	163400
2008-06-13	2.69	2.69	2.64	2.66	91800
2008-06-16	2.67	2.71	2.66	2.67	144572
2008-06-17	2.67	2.68	2.63	2.63	105000
2008-06-18	2.63	2.64	2.59	2.63	218484
2008-06-19	2.64	2.64	2.60	2.61	66296
2008-06-20	2.61	2.62	2.54	2.57	230248
2008-06-23	2.58	2.62	2.55	2.56	128232
2008-06-24	2.55	2.56	2.43	2.46	424564
2008-06-25	2.50	2.56	2.45	2.49	277928
2008-06-26	2.48	2.50	2.40	2.44	269560
2008-06-27	2.42	2.46	2.39	2.43	74272
2008-06-30	2.44	2.44	2.35	2.37	269036
2008-07-01	2.35	2.38	2.29	2.36	187180
2008-07-02	2.35	2.35	2.27	2.30	334280
2008-07-03	2.32	2.32	2.28	2.30	102000
2008-07-07	2.30	2.32	2.22	2.25	617004
2008-07-08	2.25	2.28	2.24	2.27	153292
2008-07-09	2.27	2.27	2.21	2.22	316936
2008-07-10	2.26	2.28	2.19	2.23	259888
2008-07-11	2.44	2.50	2.25	2.26	624648
2008-07-14	2.27	2.27	2.21	2.21	171320
2008-07-15	2.20	2.22	2.19	2.19	239096
2008-07-16	2.19	2.21	2.19	2.20	284424
2008-07-17	2.25	2.37	2.22	2.28	719904
2008-07-18	2.29	2.29	2.20	2.23	582344
2008-07-21	2.21	2.25	2.21	2.24	176520
2008-07-22	2.23	2.25	2.20	2.25	273596
2008-07-23	2.25	2.28	2.24	2.28	174212
2008-07-24	2.26	2.27	2.23	2.26	74000
2008-07-25	2.26	2.26	2.24	2.25	389596
2008-07-28	2.26	2.26	2.21	2.23	171036
2008-07-29	2.22	2.23	2.21	2.23	140696
2008-07-30	2.23	2.24	2.20	2.21	356064
2008-07-31	2.20	2.21	2.16	2.18	197192
2008-08-01	2.17	2.18	2.17	2.18	121856
2008-08-04	2.18	2.19	2.13	2.19	91632
2008-08-05	2.19	2.19	2.16	2.18	134808
2008-08-06	2.16	2.26	2.16	2.25	377416
2008-08-07	2.23	2.25	2.21	2.23	185288
2008-08-08	2.25	2.31	2.24	2.31	176800
2008-08-11	2.29	2.35	2.28	2.34	245016
2008-08-12	2.35	2.35	2.29	2.30	161884
2008-08-13	2.27	2.30	2.26	2.28	314844
2008-08-14	2.26	2.30	2.26	2.27	244848
2008-08-15	2.27	2.29	2.22	2.24	438744
2008-08-18	2.22	2.25	2.21	2.22	434508
2008-08-19	2.25	2.25	2.20	2.22	152684
2008-08-20	2.25	2.25	2.18	2.21	249200
2008-08-21	2.21	2.23	2.19	2.21	298588
2008-08-22	2.19	2.23	2.19	2.23	246484
2008-08-25	2.21	2.21	2.16	2.16	219568
2008-08-26	2.16	2.16	2.12	2.13	279596
2008-08-27	2.13	2.13	2.08	2.11	417044
2008-08-28	2.10	2.11	2.05	2.09	289600
2008-08-29	2.10	2.12	2.04	2.08	229652
2008-09-02	2.11	2.11	2.09	2.09	279264
2008-09-03	2.08	2.08	2.05	2.05	312680
2008-09-04	2.03	2.03	1.97	1.99	408372
2008-09-05	1.83	1.93	1.81	1.92	692604
2008-09-08	1.94	1.94	1.83	1.86	629568
2008-09-09	1.85	1.85	1.66	1.69	772216
2008-09-10	1.73	1.75	1.65	1.70	621120
2008-09-11	1.64	1.65	1.50	1.60	449004
2008-09-12	1.59	1.78	1.58	1.78	273436
2008-09-15	1.78	1.78	1.64	1.69	427768
2008-09-16	1.67	1.68	1.59	1.59	436784
2008-09-17	1.58	1.59	1.56	1.57	306252
2008-09-18	1.61	1.61	1.33	1.49	1091104
2008-09-19	1.80	1.80	1.46	1.54	260944
2008-09-22	1.51	1.72	1.41	1.44	261420
2008-09-23	1.45	1.57	1.39	1.51	232404
2008-09-24	1.53	1.55	1.52	1.53	156504
2008-09-25	1.54	1.57	1.46	1.50	430272
2008-09-26	1.48	1.56	1.47	1.52	307424
2008-09-29	1.50	1.80	1.50	1.66	485344
2008-09-30	1.65	1.80	1.63	1.80	361168
2008-10-01	1.80	1.85	1.79	1.81	122320
2008-10-02	1.85	1.86	1.77	1.82	132264
2008-10-03	1.79	1.82	1.63	1.70	333516
2008-10-06	1.64	1.69	1.57	1.69	215304
2008-10-07	1.81	1.82	1.68	1.70	367308
2008-10-08	1.63	1.71	1.63	1.67	100408
2008-10-09	1.66	1.74	1.59	1.59	180800
2008-10-10	1.57	1.69	1.42	1.65	321796
2008-10-13	1.67	1.75	1.66	1.75	243400
2008-10-14	1.80	1.80	1.72	1.75	316264
2008-10-15	1.82	1.82	1.64	1.64	150220
2008-10-16	1.63	1.71	1.62	1.63	147872
2008-10-17	1.66	1.69	1.55	1.63	262468
2008-10-20	1.63	1.69	1.61	1.69	54000
2008-10-21	1.70	1.70	1.66	1.68	16664
2008-10-22	1.67	1.68	1.60	1.62	44612
2008-10-23	1.60	1.68	1.53	1.63	123220
2008-10-24	1.66	1.75	1.62	1.75	181684
2008-10-27	1.71	1.74	1.70	1.71	156200
2008-10-28	1.75	1.75	1.71	1.74	155336
2008-10-29	1.72	1.82	1.71	1.75	268056
2008-10-30	1.78	1.94	1.78	1.88	181880
2008-10-31	1.86	1.97	1.83	1.96	132660
2008-11-03	1.96	2.09	1.95	2.08	78320
2008-11-04	2.13	2.25	2.12	2.24	166232
2008-11-05	2.25	2.37	2.20	2.22	321652
2008-11-06	2.20	2.26	2.01	2.17	190028
2008-11-07	2.14	2.21	2.04	2.15	135192
2008-11-10	2.23	2.24	2.08	2.08	86472
2008-11-11	2.01	2.09	1.99	2.05	108400
2008-11-12	2.07	2.07	1.99	2.01	114992
2008-11-13	2.04	2.06	1.94	2.06	106004
2008-11-14	2.03	2.23	2.03	2.18	203032
2008-11-17	2.20	2.36	2.20	2.34	223724
2008-11-18	2.37	2.49	2.29	2.43	443024
2008-11-19	2.35	2.47	2.35	2.45	251176
2008-11-20	2.40	2.44	1.97	2.05	498820
2008-11-21	1.93	2.66	1.93	2.25	414324
2008-11-24	2.27	2.27	2.11	2.12	502904
2008-11-25	2.16	2.18	2.06	2.18	411424
2008-11-26	2.13	2.24	2.12	2.20	179408
2008-11-28	2.23	2.34	2.23	2.27	38560
2008-12-01	2.30	2.30	2.13	2.18	140064
2008-12-02	2.25	2.25	2.13	2.16	390048
2008-12-03	2.15	2.25	2.14	2.23	255704
2008-12-04	2.22	2.28	2.16	2.17	351708
2008-12-05	2.22	2.27	2.19	2.27	616776
2008-12-08	2.28	2.34	2.25	2.33	499040
2008-12-09	2.31	2.37	2.27	2.33	310936
2008-12-10	2.33	2.41	2.31	2.38	189912
2008-12-11	2.38	2.44	2.35	2.36	251368
2008-12-12	2.36	2.55	2.36	2.55	353512
2008-12-15	2.57	2.59	2.47	2.50	183692
2008-12-16	2.53	2.66	2.50	2.64	197740
2008-12-17	2.63	2.74	2.63	2.71	314952
2008-12-18	2.74	2.81	2.54	2.55	192332
2008-12-19	2.59	2.67	2.50	2.63	191828
2008-12-22	2.67	2.67	2.52	2.59	172896
2008-12-23	2.58	2.58	2.50	2.53	388400
2008-12-24	2.52	2.58	2.52	2.56	203508
2008-12-26	2.56	2.60	2.56	2.57	61920
2008-12-29	2.58	2.60	2.56	2.58	253200
2008-12-30	2.60	2.62	2.56	2.62	160736
2008-12-31	2.62	2.68	2.57	2.63	114300
2009-01-02	2.64	2.77	2.64	2.73	108304
2009-01-05	2.75	2.90	2.69	2.87	189696
2009-01-06	2.89	3.18	2.89	3.12	421180
2009-01-07	3.02	3.23	3.02	3.23	279928
2009-01-08	3.24	3.35	3.17	3.32	358092
2009-01-09	3.37	3.49	3.28	3.29	895644
2009-01-12	3.39	3.44	3.04	3.04	808860
2009-01-13	3.01	3.10	2.99	2.99	436712
2009-01-14	2.99	3.00	2.85	2.91	575512
2009-01-15	2.93	2.95	2.71	2.80	354568
2009-01-16	2.87	2.97	2.79	2.93	226500
2009-01-20	2.97	2.99	2.81	2.94	193464
2009-01-21	2.94	2.94	2.87	2.93	70872
2009-01-22	2.78	2.93	2.78	2.87	199904
2009-01-23	2.76	2.87	2.76	2.87	149880
2009-01-26	2.81	2.83	2.72	2.75	353748
2009-01-27	2.72	2.77	2.66	2.75	127460
2009-01-28	2.84	2.84	2.74	2.76	168628
2009-01-29	2.76	2.76	2.67	2.69	338672
2009-01-30	2.74	2.74	2.47	2.50	1440212
2009-02-02	2.57	2.59	2.39	2.39	586156
2009-02-03	2.45	2.61	2.44	2.60	236292
2009-02-04	2.58	2.63	2.47	2.49	253176
2009-02-05	2.50	2.61	2.47	2.52	103216
2009-02-06	2.51	2.63	2.51	2.63	541860
2009-02-09	2.61	2.65	2.57	2.61	73516
2009-02-10	2.59	2.59	2.47	2.47	164228
2009-02-11	2.56	2.57	2.45	2.56	88668
2009-02-12	2.50	2.50	2.35	2.38	146172
2009-02-13	2.39	2.52	2.38	2.43	96036
2009-02-17	2.48	2.48	2.15	2.25	220028
2009-02-18	2.25	2.29	2.10	2.20	214624
2009-02-19	2.20	2.22	2.04	2.05	154852
2009-02-20	2.04	2.08	1.81	1.88	693096
2009-02-23	1.90	1.92	1.72	1.76	413620
2009-02-24	1.81	1.89	1.73	1.89	134152
2009-02-25	1.87	1.98	1.85	1.97	152800
2009-02-26	1.98	1.98	1.90	1.95	559912
2009-02-27	1.94	2.19	1.87	2.16	291100
2009-03-02	2.13	2.17	1.93	1.93	109132
2009-03-03	1.93	2.12	1.93	1.98	233000
2009-03-04	2.05	2.09	1.72	1.72	516952
2009-03-05	1.73	1.75	1.48	1.48	332924
2009-03-06	1.49	1.56	1.48	1.53	410724
2009-03-09	1.51	1.61	1.47	1.61	129160
2009-03-10	1.70	2.01	1.63	2.01	343400
2009-03-11	2.02	2.03	1.71	1.74	185608
2009-03-12	1.80	1.90	1.73	1.88	135828
2009-03-13	1.93	1.93	1.74	1.76	121172
2009-03-16	1.70	1.76	1.58	1.60	200244
2009-03-17	1.59	1.82	1.59	1.79	4220524
2009-03-18	1.78	1.80	1.65	1.73	310552
2009-03-19	1.76	1.76	1.63	1.65	198852
2009-03-20	1.66	1.66	1.61	1.63	166000
2009-03-23	1.65	1.67	1.61	1.63	273744
2009-03-24	1.64	1.66	1.61	1.61	317144
2009-03-25	1.63	1.66	1.61	1.64	96824
2009-03-26	1.63	1.66	1.61	1.62	80520
2009-03-27	1.62	1.66	1.60	1.65	155492
2009-03-30	1.62	1.63	1.48	1.48	211828
2009-03-31	1.49	1.55	1.46	1.49	434340
2009-04-01	1.49	1.54	1.49	1.51	225288
2009-04-02	1.53	1.53	1.44	1.44	221100
2009-04-03	1.50	1.61	1.47	1.58	178132
2009-04-06	1.55	1.62	1.50	1.50	103032
2009-04-07	1.49	1.49	1.43	1.43	420268
2009-04-08	1.46	1.60	1.46	1.60	103500
2009-04-09	1.62	1.66	1.60	1.64	188124
2009-04-13	1.61	1.65	1.58	1.61	65256
2009-04-14	1.63	1.66	1.59	1.62	1542688
2009-04-15	1.61	1.61	1.55	1.56	24144
2009-04-16	1.56	1.70	1.54	1.70	82580
2009-04-17	1.68	1.78	1.57	1.78	192316
2009-04-20	1.73	1.75	1.61	1.66	103344
2009-04-21	1.66	1.80	1.66	1.78	84604
2009-04-22	1.77	1.77	1.69	1.74	101904
2009-04-23	1.70	1.72	1.62	1.65	101596
2009-04-24	1.65	1.79	1.64	1.75	204304
2009-04-27	1.75	1.75	1.64	1.71	59180
2009-04-28	1.69	1.76	1.69	1.74	69188
2009-04-29	1.75	1.75	1.64	1.67	169516
2009-04-30	1.68	1.72	1.65	1.72	147464
2009-05-01	1.71	1.72	1.63	1.64	185288
2009-05-04	1.63	1.75	1.61	1.69	478320
2009-05-05	1.66	1.72	1.64	1.68	98500
2009-05-06	1.68	1.69	1.61	1.68	172252
2009-05-07	1.70	1.73	1.69	1.73	265516
2009-05-08	1.74	1.74	1.64	1.67	1079520
2009-05-11	1.89	1.89	1.64	1.71	236796
2009-05-12	1.72	1.72	1.67	1.67	195756
2009-05-13	1.67	1.71	1.64	1.64	203552
2009-05-14	1.67	1.70	1.63	1.64	168000
2009-05-15	1.65	1.73	1.64	1.73	127968
2009-05-18	1.73	1.94	1.73	1.86	278328
2009-05-19	1.88	1.88	1.77	1.77	85740
2009-05-20	1.81	1.93	1.78	1.78	140092
2009-05-21	1.77	1.84	1.76	1.83	86972
2009-05-22	1.83	1.88	1.83	1.87	56120
2009-05-26	1.99	1.99	1.81	1.95	192816
2009-05-27	1.98	1.99	1.89	1.95	122880
2009-05-28	1.96	1.96	1.88	1.91	52732
2009-05-29	1.94	2.00	1.91	2.00	159196
2009-06-01	2.00	2.04	1.97	1.99	172356
2009-06-02	1.95	2.03	1.94	2.00	42860
2009-06-03	1.99	1.99	1.95	1.96	133796
2009-06-04	1.99	1.99	1.92	1.93	110780
2009-06-05	2.08	2.08	1.83	1.85	261084
2009-06-08	1.86	1.91	1.82	1.86	98828
2009-06-09	1.86	1.88	1.84	1.86	96680
2009-06-10	1.92	1.92	1.82	1.82	75580
2009-06-11	1.82	1.94	1.82	1.93	110708
2009-06-12	1.93	1.95	1.88	1.95	144096
2009-06-15	1.91	1.92	1.77	1.78	152416
2009-06-16	1.78	1.81	1.73	1.76	149420
2009-06-17	1.79	1.85	1.74	1.82	153188
2009-06-18	1.90	1.90	1.76	1.86	177200
2009-06-19	1.86	1.90	1.77	1.87	182324
2009-06-22	1.86	1.91	1.70	1.70	346424
2009-06-23	1.73	1.75	1.62	1.62	547756
2009-06-24	1.60	1.75	1.59	1.63	378712
2009-06-25	1.69	1.69	1.61	1.65	328116
2009-06-26	1.64	1.74	1.63	1.70	5308272
2009-06-29	1.68	1.89	1.58	1.80	434676
2009-06-30	1.85	1.93	1.80	1.80	256288
2009-07-01	1.50	1.50	1.05	1.24	5653784
2009-07-02	1.24	1.24	1.06	1.08	1994756
2009-07-06	1.13	1.14	1.05	1.06	745756
2009-07-07	1.06	1.28	1.06	1.14	1232128
2009-07-08	1.13	1.13	1.06	1.06	497020
2009-07-09	1.07	1.13	1.06	1.11	379604
2009-07-10	1.10	1.16	1.07	1.12	173544
2009-07-13	1.11	1.12	1.09	1.10	346924
2009-07-14	1.11	1.15	1.10	1.14	151120
2009-07-15	1.16	1.17	1.14	1.16	335944
2009-07-16	1.16	1.16	1.13	1.15	221440
2009-07-17	1.16	1.23	1.12	1.14	234252
2009-07-20	1.14	1.16	1.14	1.16	142448
2009-07-21	1.16	1.22	1.11	1.20	213704
2009-07-22	1.20	1.24	1.19	1.23	224752
2009-07-23	1.18	1.18	0.74	0.75	11112804
2009-07-24	0.82	0.82	0.58	0.64	11418892
2009-07-27	0.60	0.61	0.53	0.58	12100352
2009-07-28	0.58	0.65	0.56	0.58	9292392
2009-07-29	0.61	0.69	0.58	0.67	9713444
2009-07-30	0.66	0.69	0.62	0.63	5297780
2009-07-31	0.66	0.67	0.63	0.63	1633344
2009-08-03	0.26	0.40	0.25	0.33	29865560
2009-08-04	0.34	0.37	0.33	0.35	7482792
2009-08-05	0.36	0.36	0.32	0.34	3967308
2009-08-06	0.35	0.35	0.31	0.32	4162980
2009-08-07	0.34	0.34	0.31	0.33	3067156
2009-08-10	0.33	0.33	0.31	0.32	2163444
2009-08-11	0.32	0.32	0.28	0.28	3895780
2009-08-12	0.27	0.30	0.26	0.29	3626192
2009-08-13	0.29	0.31	0.29	0.29	1733628
2009-08-14	0.30	0.30	0.28	0.29	1523480
2009-08-17	0.20	0.23	0.19	0.21	7666736
2009-08-18	0.20	0.20	0.17	0.18	7491592
2009-08-19	0.17	0.18	0.16	0.17	2455848
2009-08-20	0.17	0.18	0.17	0.17	1784772
2009-08-21	0.18	0.35	0.18	0.26	34255800
2009-08-24	0.28	0.29	0.21	0.22	11174428
2009-08-25	0.23	0.27	0.22	0.25	8208528
2009-08-26	0.25	0.25	0.23	0.24	2364352
2009-08-27	0.24	0.24	0.22	0.23	2467152
2009-08-28	0.24	0.24	0.22	0.23	1494448
2009-08-31	0.23	0.28	0.22	0.26	6431936
2009-09-01	0.25	0.26	0.23	0.23	5276172
2009-09-02	0.23	0.24	0.23	0.23	1865056
2009-09-03	0.23	0.24	0.23	0.23	1450144
2009-09-04	0.23	0.26	0.23	0.23	3169380
2009-09-08	0.25	0.25	0.21	0.22	4242020
2009-09-09	0.22	0.23	0.21	0.22	1927736
2009-09-10	0.23	0.23	0.20	0.22	2570404
2009-09-11	0.22	0.22	0.20	0.21	2444840
2009-09-14	0.22	0.22	0.21	0.22	2999708
2009-09-15	0.22	0.23	0.21	0.21	2265176
2009-09-16	0.21	0.22	0.21	0.21	2590604
2009-09-17	0.21	0.22	0.21	0.22	3085968
2009-09-18	0.22	0.37	0.22	0.32	68386652
2009-09-21	0.28	0.30	0.27	0.28	13834832
2009-09-22	0.30	0.30	0.26	0.26	7184932
2009-09-23	0.26	0.29	0.26	0.28	6133160
2009-09-24	0.28	0.29	0.26	0.27	3290588
2009-09-25	0.27	0.27	0.25	0.26	2641188
2009-09-28	0.26	0.27	0.25	0.27	2510020
2009-09-29	0.24	0.24	0.23	0.23	8013580
2009-09-30	0.23	0.24	0.23	0.23	2295196
2009-10-01	0.23	0.23	0.20	0.20	4221000
2009-10-02	0.20	0.21	0.18	0.20	3525860
2009-10-05	0.21	0.22	0.21	0.22	1290864
2009-10-06	0.22	0.23	0.21	0.22	1493656
2009-10-07	0.60	0.62	0.42	0.47	117277720
2009-10-08	0.46	0.46	0.34	0.34	49842392
2009-10-09	0.36	0.42	0.33	0.37	34913556
2009-10-12	0.38	0.38	0.34	0.35	7850372
2009-10-13	0.36	0.36	0.32	0.34	8737900
2009-10-14	0.35	0.35	0.33	0.33	5091032
2009-10-15	0.33	0.33	0.32	0.32	5700020
2009-10-16	0.32	0.34	0.32	0.32	3140444
2009-10-19	0.33	0.37	0.32	0.34	8599504
2009-10-20	0.33	0.34	0.31	0.32	4748772
2009-10-21	0.31	0.32	0.29	0.29	6375500
2009-10-22	0.30	0.32	0.29	0.31	2957792
2009-10-23	0.30	0.31	0.30	0.31	2815720
2009-10-26	0.32	0.33	0.29	0.29	4132912
2009-10-27	0.29	0.29	0.28	0.28	2313432
2009-10-28	0.28	0.28	0.25	0.25	4513772
2009-10-29	0.26	0.29	0.25	0.28	5992188
2009-10-30	0.29	0.29	0.23	0.23	6446016
2009-11-02	0.24	0.25	0.23	0.23	2332832
2009-11-03	0.23	0.24	0.22	0.24	1962752
2009-11-04	0.25	0.25	0.24	0.25	1612496
2009-11-05	0.26	0.26	0.24	0.25	1756088
2009-11-06	0.24	0.24	0.23	0.24	1572752
2009-11-09	0.20	0.21	0.19	0.20	6726596
2009-11-10	0.21	0.21	0.17	0.18	7474800
2009-11-11	0.18	0.19	0.18	0.18	1982216
2009-11-12	0.19	0.19	0.17	0.18	1984076
2009-11-13	0.18	0.19	0.18	0.19	1646024
2009-11-16	0.19	0.19	0.18	0.19	1916932
2009-11-17	0.19	0.20	0.18	0.19	1547648
2009-11-18	0.20	0.21	0.19	0.20	2796296
2009-11-19	0.21	0.21	0.18	0.18	2718604
2009-11-20	0.20	0.20	0.17	0.18	2455556
2009-11-23	0.18	0.18	0.17	0.18	2238768
2009-11-24	0.18	0.18	0.17	0.18	849704
2009-11-25	0.18	0.22	0.18	0.20	4816208
2009-11-27	0.17	0.19	0.17	0.19	1437372
2009-11-30	0.19	0.19	0.18	0.18	1792532
2009-12-01	0.18	0.18	0.18	0.18	1512596
2009-12-02	0.18	0.19	0.17	0.18	3313736
2009-12-03	0.18	0.19	0.18	0.18	1586788
2009-12-04	0.18	0.19	0.18	0.18	1829204
2009-12-07	0.18	0.19	0.18	0.18	1333084
2009-12-08	0.18	0.19	0.18	0.18	1668324
2009-12-09	0.18	0.18	0.18	0.18	1214688
2009-12-10	0.19	0.19	0.18	0.18	1253820
2009-12-11	0.18	0.18	0.17	0.17	1448164
2009-12-14	0.18	0.18	0.17	0.17	979836
2009-12-15	0.17	0.18	0.16	0.16	2302616
2009-12-16	0.16	0.18	0.16	0.18	1022928
2009-12-17	0.17	0.18	0.17	0.17	1746268
2009-12-18	0.17	0.18	0.16	0.16	1701988
2009-12-21	0.16	0.17	0.16	0.17	1365452
2009-12-22	0.17	0.18	0.16	0.18	1701876
2009-12-23	0.18	0.20	0.17	0.18	4619464
2009-12-24	0.18	0.18	0.18	0.18	487920
2009-12-28	0.19	0.19	0.17	0.18	1168572
2009-12-29	0.18	0.18	0.17	0.17	839836
2009-12-30	0.17	0.22	0.17	0.21	7213664
2009-12-31	0.20	0.21	0.19	0.20	3865860
2010-01-04	0.20	0.20	0.18	0.19	1552608
2010-01-05	0.19	0.20	0.19	0.19	1457032
2010-01-06	0.19	0.19	0.18	0.18	1567196
2010-01-07	0.19	0.19	0.18	0.18	1380036
2010-01-08	0.19	0.22	0.19	0.20	7380152
2010-01-11	0.21	0.21	0.19	0.20	3168236
2010-01-12	0.19	0.20	0.18	0.19	3279068
2010-01-13	0.19	0.21	0.19	0.20	3664892
2010-01-14	0.21	0.22	0.19	0.19	10275964
2010-01-15	0.20	0.21	0.19	0.20	7088004
2010-01-19	0.20	0.21	0.19	0.19	1960400
2010-01-20	0.19	0.19	0.18	0.19	2139592
2010-01-21	0.19	0.20	0.18	0.18	2153000
2010-01-22	0.18	0.19	0.18	0.18	1497888
2010-01-25	0.18	0.19	0.18	0.18	773856
2010-01-26	0.18	0.18	0.17	0.17	1928908
2010-01-27	0.17	0.31	0.17	0.23	77807288
2010-01-28	0.22	0.23	0.20	0.20	12518076
2010-01-29	0.21	0.21	0.18	0.18	5340740
2010-02-01	0.19	0.20	0.18	0.19	2659812
2010-02-02	0.25	0.28	0.21	0.22	52331432
2010-02-03	0.22	0.22	0.20	0.21	5664180
2010-02-04	0.21	0.21	0.20	0.21	5036424
2010-02-05	0.21	0.22	0.20	0.22	3520924
2010-02-08	0.22	0.22	0.20	0.21	4233316
2010-02-09	0.20	0.22	0.20	0.22	4194488
2010-02-10	0.22	0.22	0.20	0.21	2066140
2010-02-11	0.21	0.21	0.20	0.20	2188960
2010-02-12	0.20	0.21	0.20	0.20	1987968
2010-02-16	0.21	0.21	0.20	0.20	1979160
2010-02-17	0.20	0.20	0.20	0.20	1862324
2010-02-18	0.20	0.24	0.20	0.21	6480592
2010-02-19	0.20	0.21	0.19	0.20	3148620
2010-02-22	0.20	0.21	0.20	0.20	2734504
2010-02-23	0.20	0.20	0.19	0.20	2386384
2010-02-24	0.20	0.20	0.19	0.19	2225504
2010-02-25	0.19	0.20	0.19	0.20	1483688
2010-02-26	0.19	0.20	0.19	0.19	1581052
2010-03-01	0.19	0.20	0.19	0.20	1583204
2010-03-02	0.20	0.21	0.19	0.20	3778956
2010-03-03	0.20	0.21	0.20	0.20	1718944
2010-03-04	0.20	0.20	0.20	0.20	1627752
2010-03-05	0.20	0.20	0.19	0.20	2081064
2010-03-08	0.20	0.20	0.20	0.20	1318140
2010-03-09	0.20	0.21	0.20	0.20	4888192
2010-03-10	0.20	0.20	0.20	0.20	3047332
2010-03-11	0.20	0.20	0.19	0.20	2607568
2010-03-12	0.20	0.20	0.19	0.20	2330952
2010-03-15	0.20	0.20	0.19	0.19	742420
2010-03-16	0.19	0.19	0.17	0.19	5521320
2010-03-17	0.18	0.19	0.18	0.18	3321236
2010-03-18	0.18	0.18	0.17	0.17	4484996
2010-03-19	0.17	0.17	0.16	0.16	3093640
2010-03-22	0.17	0.17	0.16	0.17	1911648
2010-03-23	0.17	0.18	0.17	0.17	3716264
2010-03-24	0.17	0.17	0.16	0.16	3583544
2010-03-25	0.16	0.16	0.16	0.16	2098044
2010-03-26	0.16	0.18	0.16	0.18	3453464
2010-03-29	0.18	0.18	0.17	0.18	2492724
2010-03-30	0.18	0.18	0.17	0.18	1185780
2010-03-31	0.17	0.21	0.17	0.17	11512672
2010-04-01	0.17	0.17	0.15	0.15	5545904
2010-04-05	0.18	0.18	0.16	0.18	14892088
2010-04-06	0.18	0.18	0.17	0.18	4101532
2010-04-07	0.19	0.19	0.18	0.18	4459872
2010-04-08	0.17	0.18	0.17	0.17	1925048
2010-04-09	0.18	0.19	0.17	0.18	2929824
2010-04-12	0.18	0.19	0.18	0.18	8895284
2010-04-13	0.18	0.23	0.18	0.20	49992928
2010-04-14	0.21	0.22	0.19	0.20	16220900
2010-04-15	0.20	0.20	0.18	0.19	8335524
2010-04-16	0.19	0.19	0.18	0.18	4549076
2010-04-19	0.18	0.18	0.18	0.18	2714576
2010-04-20	0.18	0.20	0.18	0.19	6472660
2010-04-21	0.18	0.20	0.18	0.19	7259012
2010-04-22	0.19	0.19	0.18	0.18	2505032
2010-04-23	0.19	0.20	0.19	0.19	7305560
2010-04-26	0.19	0.19	0.18	0.19	2264228
2010-04-27	0.19	0.19	0.18	0.18	5863160
2010-04-28	0.17	0.19	0.17	0.18	6672324
2010-04-29	0.19	0.22	0.19	0.22	26623932
2010-04-30	0.25	0.28	0.21	0.21	70350132
2010-05-03	0.22	0.23	0.20	0.20	13347488
2010-05-04	0.21	0.22	0.20	0.21	9018292
2010-05-05	0.21	0.21	0.20	0.20	5690080
2010-05-06	0.20	0.21	0.18	0.19	8925904
2010-05-07	0.19	0.20	0.19	0.19	4517068
2010-05-10	0.19	0.20	0.19	0.20	2781376
2010-05-11	0.18	0.20	0.18	0.20	2670036
2010-05-12	0.20	0.20	0.19	0.19	3907584
2010-05-13	0.19	0.20	0.19	0.20	2816332
2010-05-14	0.20	0.20	0.19	0.19	2919644
2010-05-17	0.19	0.19	0.18	0.18	5414796
2010-05-18	0.18	0.20	0.17	0.17	8643880
2010-05-19	0.17	0.18	0.17	0.17	4105748
2010-05-20	0.17	0.17	0.15	0.15	8954828
2010-05-21	0.15	0.16	0.15	0.15	3804612
2010-05-24	0.15	0.16	0.15	0.15	2004240
2010-05-25	0.15	0.15	0.14	0.14	3475912
2010-05-26	0.14	0.15	0.14	0.15	2033304
2010-05-27	0.15	0.16	0.14	0.15	3211436
2010-05-28	0.15	0.16	0.14	0.14	3194652
2010-06-01	0.15	0.16	0.14	0.15	1827484
2010-06-02	0.15	0.15	0.14	0.15	1760116
2010-06-03	0.15	0.15	0.14	0.14	1488452
2010-06-04	0.14	0.15	0.14	0.14	1843160
2010-06-07	0.14	0.14	0.12	0.12	3966452
2010-06-08	0.13	0.13	0.12	0.12	1609844
2010-06-09	0.12	0.12	0.11	0.12	1735368
2010-06-10	0.11	0.12	0.11	0.12	1415392
2010-06-11	0.17	0.17	0.14	0.14	31514184
2010-06-14	0.14	0.14	0.12	0.13	9123576
2010-06-15	0.13	0.13	0.12	0.13	5834204
2010-06-16	0.12	0.13	0.12	0.12	3813700
2010-06-17	0.11	0.12	0.11	0.11	6815592
2010-06-18	0.11	0.11	0.10	0.11	3484420
2010-06-21	0.10	0.11	0.10	0.11	2738908
2010-06-22	0.11	0.11	0.11	0.11	2375940
2010-06-23	0.11	0.11	0.10	0.11	1665736
2010-06-24	0.10	0.11	0.10	0.10	3019700
2010-06-25	0.10	0.11	0.10	0.11	9118080
2010-06-28	0.10	0.11	0.09	0.10	2417200
2010-06-29	0.10	0.10	0.09	0.09	1569156
2010-06-30	0.09	0.10	0.09	0.09	2296144
2010-07-01	0.10	0.10	0.09	0.09	1485700
2010-07-02	0.09	0.09	0.09	0.09	1106764
2010-07-06	0.09	0.09	0.08	0.08	1951280
2010-07-07	0.08	0.08	0.07	0.07	3885968
2010-07-08	0.07	0.10	0.07	0.09	12384896
2010-07-09	0.09	0.09	0.08	0.09	1943336
2010-07-12	0.09	0.09	0.08	0.09	1210984
2010-07-13	0.09	0.10	0.08	0.08	2065456
2010-07-14	0.08	0.09	0.08	0.09	2002808
2010-07-15	0.09	0.09	0.08	0.09	1096580
2010-07-16	0.09	0.09	0.09	0.09	2300132
2010-07-19	0.10	0.11	0.09	0.10	7034072
2010-07-20	0.10	0.11	0.10	0.10	1738208
2010-07-21	0.10	0.10	0.09	0.10	1089772
2010-07-22	0.11	0.12	0.10	0.10	8157552
2010-07-23	0.10	0.10	0.09	0.09	2113524
2010-07-26	0.10	0.10	0.09	0.09	2030536
2010-07-27	0.09	0.09	0.09	0.09	972536
2010-07-28	0.09	0.09	0.09	0.09	1117484
2010-07-29	0.09	0.09	0.09	0.09	478632
2010-07-30	0.09	0.10	0.09	0.09	955664
2010-08-02	0.10	0.10	0.09	0.10	1483784
2010-08-03	0.09	0.10	0.09	0.10	1240520
2010-08-04	0.10	0.10	0.09	0.09	865756
2010-08-05	0.10	0.10	0.09	0.09	784148
2010-08-06	0.10	0.10	0.09	0.09	505336
2010-08-09	0.12	0.12	0.10	0.10	10470608
2010-08-10	0.10	0.10	0.09	0.09	3457696
2010-08-11	0.10	0.11	0.10	0.10	10661108
2010-08-12	0.10	0.10	0.09	0.10	1708180
2010-08-13	0.09	0.10	0.09	0.09	1275220
2010-08-16	0.09	0.10	0.09	0.09	1424796
2010-08-17	0.09	0.09	0.09	0.09	1692536
2010-08-18	0.09	0.09	0.09	0.09	1949588
2010-08-19	0.10	0.10	0.09	0.09	1592632
2010-08-20	0.10	0.11	0.10	0.11	14822004
2010-08-23	0.11	0.15	0.10	0.13	19815224
2010-08-24	0.13	0.16	0.12	0.15	19271564
2010-08-25	0.15	0.17	0.13	0.15	16025136
2010-08-26	0.15	0.17	0.14	0.15	7524584
2010-08-27	0.14	0.15	0.13	0.13	4321556
2010-08-30	0.14	0.15	0.13	0.14	1978244
2010-08-31	0.14	0.15	0.12	0.12	7546140
2010-09-01	0.13	0.13	0.12	0.13	2921224
2010-09-02	0.13	0.15	0.13	0.15	7147336
2010-09-03	0.14	0.15	0.13	0.14	3122892
2010-09-07	0.14	0.14	0.13	0.13	1376352
2010-09-08	0.13	0.14	0.13	0.13	1686472
2010-09-09	0.14	0.15	0.14	0.14	1446456
2010-09-10	0.14	0.14	0.13	0.13	789044
2010-09-13	0.14	0.14	0.13	0.13	2028348
2010-09-14	0.14	0.14	0.13	0.13	1333632
2010-09-15	0.13	0.13	0.12	0.12	3166676
2010-09-16	0.12	0.13	0.12	0.13	1918872
2010-09-17	0.13	0.13	0.12	0.12	2475820
2010-09-20	0.12	0.12	0.12	0.12	1784548
2010-09-21	0.12	0.12	0.12	0.12	1910104
2010-09-22	0.12	0.14	0.11	0.13	4944068
2010-09-23	0.13	0.13	0.12	0.12	1765592
2010-09-24	0.13	0.13	0.12	0.13	2649516
2010-09-27	0.13	0.13	0.12	0.12	2572556
2010-09-28	0.12	0.13	0.12	0.12	667940
2010-09-29	0.10	0.10	0.09	0.10	13652820
2010-09-30	0.10	0.10	0.09	0.09	2888960
2010-10-01	0.10	0.11	0.09	0.10	4549160
2010-10-04	0.10	0.10	0.09	0.09	2340296
2010-10-05	0.09	0.10	0.09	0.10	1138632
2010-10-06	0.10	0.10	0.09	0.10	1018884
2010-10-07	0.10	0.10	0.09	0.10	911968
2010-10-08	0.10	0.10	0.09	0.10	2803056
2010-10-11	0.10	0.10	0.10	0.10	1889572
2010-10-12	0.10	0.10	0.09	0.09	1289016
2010-10-13	0.10	0.10	0.09	0.09	1154336
2010-10-14	0.10	0.10	0.09	0.09	2277172
2010-11-11	1.27	1.30	1.20	1.30	104659
2010-11-12	1.29	1.29	1.21	1.29	51538
2010-11-15	1.23	1.29	1.21	1.26	37494
2010-11-16	1.24	1.26	1.21	1.24	46757
2010-11-17	1.21	1.24	1.20	1.22	43900
2010-11-18	1.22	1.24	1.20	1.22	44288
2010-11-19	1.21	1.22	1.16	1.19	105824
2010-11-22	1.16	1.18	1.13	1.14	91814
2010-11-23	1.14	1.17	1.11	1.15	111775
2010-11-24	1.16	1.18	1.13	1.16	71583
2010-11-26	1.13	1.18	1.13	1.18	17735
2010-11-29	1.14	1.19	1.14	1.17	56145
2010-11-30	1.16	1.53	1.16	1.52	763947
2010-12-01	1.48	1.48	1.28	1.30	221792
2010-12-02	1.29	1.35	1.24	1.31	150795
2010-12-03	1.32	1.37	1.29	1.34	59237
2010-12-06	1.32	1.36	1.25	1.31	109434
2010-12-07	1.33	1.34	1.26	1.26	57367
2010-12-08	1.25	1.30	1.25	1.27	40260
2010-12-09	1.29	1.38	1.27	1.31	83608
2010-12-10	1.33	1.33	1.25	1.28	114322
2010-12-13	1.27	1.30	1.26	1.28	42384
2010-12-14	1.26	1.29	1.24	1.27	110024
2010-12-15	1.28	1.44	1.26	1.31	242998
2010-12-16	1.30	1.38	1.24	1.24	228133
2010-12-17	1.28	1.34	1.24	1.33	117053
2010-12-20	1.34	1.38	1.28	1.37	97923
2010-12-21	1.37	1.53	1.35	1.53	311347
2010-12-22	1.54	1.64	1.40	1.41	401591
2010-12-23	1.44	2.60	1.41	2.57	7616740
2010-12-27	3.00	4.56	3.00	3.51	21824869
2010-12-28	3.08	4.15	3.04	3.39	9138147
2010-12-29	3.48	3.74	3.18	3.32	2393665
2010-12-30	3.50	3.54	3.16	3.27	726263
2010-12-31	3.24	3.29	3.01	3.04	659364
2011-01-03	3.12	3.26	2.75	2.91	1637455
2011-01-04	2.98	3.17	2.83	3.02	1340928
2011-01-05	2.99	3.04	2.88	3.02	572160
2011-01-06	3.00	3.01	2.88	2.90	408875
2011-01-07	2.90	2.90	2.75	2.76	322356
2011-01-10	2.75	2.83	2.67	2.72	335667
2011-01-11	2.86	2.93	2.68	2.89	375029
2011-01-12	2.90	2.90	2.77	2.84	210792
2011-01-13	2.85	2.85	2.70	2.81	240397
2011-01-14	2.82	2.82	2.74	2.76	196612
2011-01-18	2.75	2.87	2.71	2.86	289231
2011-01-19	2.87	2.87	2.75	2.75	172321
2011-01-20	2.72	3.24	2.70	3.12	1596663
2011-01-21	3.10	3.36	2.79	2.85	1254034
2011-01-24	2.82	2.92	2.72	2.75	380833
2011-01-25	2.71	2.76	2.71	2.71	217137
2011-01-26	2.73	2.75	2.61	2.64	312466
2011-01-27	2.62	2.79	2.60	2.71	218514
2011-01-28	2.71	2.74	2.60	2.63	156249
2011-01-31	2.63	2.63	2.37	2.44	392438
2011-02-01	2.41	2.49	2.37	2.42	260040
2011-02-02	2.40	2.49	2.39	2.49	157282
2011-02-03	2.49	2.63	2.49	2.58	299045
2011-02-04	2.60	3.53	2.60	3.36	2711305
2011-02-07	3.28	3.75	3.14	3.74	1454182
2011-02-08	3.69	3.95	3.43	3.60	923704
2011-02-09	3.61	4.08	3.43	4.00	1250394
2011-02-10	3.95	4.39	3.92	4.17	1141417
2011-02-11	4.21	4.28	4.00	4.21	845418
2011-02-14	4.16	4.42	4.15	4.27	465826
2011-02-15	4.43	4.45	4.17	4.43	531460
2011-02-16	4.45	4.79	4.40	4.51	623495
2011-02-17	4.52	4.79	4.47	4.59	390948
2011-02-18	4.58	4.60	4.41	4.51	263250
2011-02-22	4.51	4.55	4.33	4.40	375921
2011-02-23	4.39	4.52	4.25	4.32	232491
2011-02-24	4.31	4.49	4.03	4.40	330079
2011-02-25	4.40	4.59	4.27	4.49	170134
2011-02-28	4.50	4.52	4.34	4.51	167056
2011-03-01	4.59	5.87	4.50	5.79	1564028
2011-03-02	5.60	6.85	5.55	6.05	1901479
2011-03-03	6.07	6.50	6.05	6.36	828322
2011-03-04	6.43	6.70	6.10	6.41	797679
2011-03-07	6.40	6.59	6.19	6.45	329928
2011-03-08	6.57	6.60	6.31	6.45	247151
2011-03-09	6.48	6.70	6.26	6.60	441601
2011-03-10	6.60	6.66	6.37	6.43	302599
2011-03-11	6.43	6.55	6.11	6.44	247194
2011-03-14	6.38	6.38	6.02	6.16	263434
2011-03-15	6.00	6.00	5.50	5.58	662366
2011-03-16	5.58	5.58	4.75	5.35	1474935
2011-03-17	5.51	5.70	5.24	5.31	371209
2011-03-18	5.26	5.76	5.18	5.33	471391
2011-03-21	5.34	5.46	5.24	5.29	202157
2011-03-22	5.32	5.38	5.13	5.23	190925
2011-03-23	5.21	5.23	4.96	5.09	277139
2011-03-24	5.09	5.30	4.92	5.07	272259
2011-03-25	5.15	5.66	5.07	5.40	548464
2011-03-28	5.79	5.79	5.25	5.46	340006
2011-03-29	5.49	5.64	5.36	5.50	263613
2011-03-30	5.49	5.54	5.40	5.51	73706
2011-03-31	5.49	5.61	5.45	5.53	101149
2011-04-01	5.43	5.76	5.19	5.39	384347
2011-04-04	5.42	5.45	5.23	5.30	142936
2011-04-05	5.27	5.45	5.25	5.34	172233
2011-04-06	5.32	5.33	5.11	5.22	110285
2011-04-07	5.20	5.34	5.05	5.23	227690
2011-04-08	5.25	5.25	5.06	5.12	141085
2011-04-11	5.11	5.17	4.89	4.93	214529
2011-04-12	4.88	4.88	4.54	4.66	288781
2011-04-13	4.65	4.80	4.52	4.65	139624
2011-04-14	4.63	5.52	4.56	5.47	300401
2011-04-15	5.46	5.67	5.24	5.30	236460
2011-04-18	5.24	5.34	5.01	5.09	157677
2011-04-19	5.08	5.15	4.86	5.09	87079
2011-04-20	5.11	5.40	5.00	5.27	113096
2011-04-21	5.31	5.31	5.11	5.25	59150
2011-04-25	5.23	6.00	5.14	5.86	569232
2011-04-26	5.89	6.49	5.86	6.18	700759
2011-04-27	6.18	6.23	5.92	6.17	142061
2011-04-28	6.15	6.15	5.88	6.04	113540
2011-04-29	6.00	6.00	5.62	5.69	203518
2011-05-02	5.69	6.04	5.55	5.89	277127
2011-05-03	5.90	5.95	5.37	5.60	260165
2011-05-04	5.58	5.69	5.21	5.25	198474
2011-05-05	5.25	5.27	5.05	5.12	91710
2011-05-06	5.14	5.43	5.10	5.36	120981
2011-05-09	5.37	5.44	5.21	5.32	55017
2011-05-10	5.35	5.44	5.24	5.32	37015
2011-05-11	5.31	5.34	5.15	5.24	60987
2011-05-12	5.24	5.25	5.04	5.16	61704
2011-05-13	5.14	5.16	5.09	5.13	23175
2011-05-16	5.14	5.98	5.14	5.40	576865
2011-05-17	5.40	5.40	5.20	5.37	93009
2011-05-18	5.35	5.65	5.27	5.46	151642
2011-05-19	5.47	5.90	5.46	5.83	346930
2011-05-20	5.81	6.14	5.70	5.86	338384
2011-05-23	5.78	5.82	5.54	5.55	117675
2011-05-24	5.58	5.68	5.40	5.43	57122
2011-05-25	5.43	5.61	5.43	5.51	64608
2011-05-26	5.54	5.70	5.45	5.63	40367
2011-05-27	5.70	5.70	5.51	5.61	41761
2011-05-31	5.68	5.90	5.57	5.85	65031
2011-06-01	5.85	5.85	5.60	5.64	56467
2011-06-02	5.51	5.62	5.45	5.54	38542
2011-06-03	5.43	5.48	5.16	5.18	90064
2011-06-06	5.20	5.40	5.18	5.26	64334
2011-06-07	5.30	5.30	5.11	5.23	47375
2011-06-08	5.14	5.19	4.88	4.96	81317
2011-06-09	4.96	5.18	4.96	5.11	85952
2011-06-10	5.06	5.07	4.78	4.98	46445
2011-06-13	4.93	5.00	4.73	4.93	77689
2011-06-14	4.98	5.07	4.96	4.99	39881
2011-06-15	4.93	5.13	4.87	5.08	38385
2011-06-16	5.10	5.26	5.02	5.04	39057
2011-06-17	5.10	5.10	4.97	5.03	95050
2011-06-20	5.03	5.04	4.82	4.90	35957
2011-06-21	4.91	4.99	4.83	4.99	18050
2011-06-22	4.95	5.01	4.81	4.83	29317
2011-06-23	4.77	5.08	4.63	4.86	62708
2011-06-24	4.86	5.48	4.86	5.39	123104
2011-06-27	5.43	5.57	5.16	5.33	64428
2011-06-28	5.39	5.50	5.39	5.46	27435
2011-06-29	5.50	5.50	5.29	5.39	36058
2011-06-30	5.38	5.38	5.29	5.35	21605
2011-07-01	5.33	5.52	5.27	5.47	35781
2011-07-05	5.45	5.50	5.26	5.30	20483
2011-07-06	5.42	5.48	5.22	5.37	48690
2011-07-07	5.37	5.54	5.36	5.54	79315
2011-07-08	5.53	6.23	5.38	6.07	333327
2011-07-11	5.97	6.14	5.83	6.01	162310
2011-07-12	5.97	6.34	5.88	6.04	211221
2011-07-13	6.05	6.15	5.68	5.84	160924
2011-07-14	5.86	6.07	5.78	5.83	54062
2011-07-15	5.83	6.02	5.83	5.92	26558
2011-07-18	5.94	5.97	5.60	5.80	80030
2011-07-19	5.82	6.03	5.69	5.88	59490
2011-07-20	5.88	6.09	5.83	5.95	67412
2011-07-21	5.99	5.99	5.73	5.89	53081
2011-07-22	5.87	6.45	5.85	6.35	428377
2011-07-25	6.32	6.74	6.12	6.56	402320
2011-07-26	6.52	6.69	6.15	6.18	241349
2011-07-27	6.19	6.19	5.82	5.84	159284
2011-07-28	5.83	5.86	5.48	5.49	143098
2011-07-29	5.45	5.74	5.28	5.50	99245
2011-08-01	5.58	5.71	5.56	5.60	45541
2011-08-02	5.55	5.74	5.21	5.22	133506
2011-08-03	5.24	5.24	5.00	5.14	259480
2011-08-04	5.03	5.36	4.76	4.82	172887
2011-08-05	4.87	5.08	4.53	4.82	192965
2011-08-08	4.50	4.60	4.14	4.35	139413
2011-08-09	4.32	4.52	4.12	4.39	148506
2011-08-10	5.15	5.15	4.18	4.28	165125
2011-08-11	4.27	4.55	4.24	4.50	61742
2011-08-12	4.50	4.63	4.36	4.61	44710
2011-08-15	4.49	4.77	4.49	4.72	31633
2011-08-16	4.58	4.70	4.41	4.57	50744
2011-08-17	4.58	4.73	4.54	4.73	21081
2011-08-18	4.53	4.58	4.35	4.42	54217
2011-08-19	4.36	4.50	4.19	4.25	140711
2011-08-22	4.33	4.33	3.88	4.00	226935
2011-08-23	4.00	4.18	3.98	4.18	82774
2011-08-24	4.13	4.25	3.86	4.16	56976
2011-08-25	4.20	4.40	4.11	4.22	75573
2011-08-26	4.15	4.45	4.15	4.34	40509
2011-08-29	4.40	4.78	4.35	4.75	37561
2011-08-30	4.69	4.93	4.46	4.85	49056
2011-08-31	4.90	4.93	4.62	4.69	30874
2011-09-01	4.69	4.79	4.58	4.77	21174
2011-09-02	4.65	4.89	4.65	4.87	44152
2011-09-06	4.69	4.80	4.68	4.78	35399
2011-09-07	4.83	5.23	4.80	5.13	61730
2011-09-08	5.02	5.10	4.74	4.88	28890
2011-09-09	4.79	4.79	4.56	4.59	39624
2011-09-12	4.40	4.52	4.30	4.38	18299
2011-09-13	4.47	4.94	4.38	4.85	83183
2011-09-14	4.93	5.17	4.89	5.01	76389
2011-09-15	5.08	5.08	4.91	4.99	12160
2011-09-16	4.99	5.02	4.85	5.02	37356
2011-09-19	4.90	5.03	4.73	4.94	35012
2011-09-20	4.98	5.04	4.77	4.81	27439
2011-09-21	4.82	4.82	4.54	4.65	40182
2011-09-22	4.47	4.54	4.07	4.24	54643
2011-09-23	4.57	4.57	4.20	4.26	40863
2011-09-26	4.23	4.39	4.05	4.32	26284
2011-09-27	4.41	4.45	4.24	4.28	46278
2011-09-28	4.26	4.30	4.08	4.11	7555
2011-09-29	4.24	4.24	3.94	3.98	55209
2011-09-30	3.93	3.98	3.70	3.73	91647
2011-10-03	3.67	3.67	3.38	3.54	75653
2011-10-04	3.47	4.02	3.34	3.98	154074
2011-10-05	4.06	4.16	3.91	3.97	9869
2011-10-06	4.08	4.19	3.57	3.98	47942
2011-10-07	3.98	4.02	3.75	3.81	20850
2011-10-10	3.83	3.83	3.57	3.72	38000
2011-10-11	3.55	3.80	3.55	3.79	55912
2011-10-12	3.81	3.83	3.70	3.75	13825
2011-10-13	3.66	3.80	3.65	3.80	12880
2011-10-14	3.89	4.25	3.87	4.23	94661
2011-10-17	4.22	4.22	4.00	4.02	32448
2011-10-18	3.70	4.08	3.70	4.08	16270
2011-10-19	4.00	4.07	3.89	3.95	34850
2011-10-20	3.89	4.02	3.81	4.00	12948
2011-10-21	3.77	4.09	3.77	4.03	15315
2011-10-24	4.03	4.07	3.90	4.02	27471
2011-10-25	3.97	4.05	3.97	4.05	14231
2011-10-26	3.98	4.38	3.98	4.37	57364
2011-10-27	4.41	4.58	4.40	4.43	37839
2011-10-28	4.43	4.47	4.29	4.39	13410
2011-10-31	4.29	4.37	4.21	4.28	3201
2011-11-01	4.11	4.21	3.97	4.17	38524
2011-11-02	4.20	4.40	4.07	4.40	17830
2011-11-03	4.39	4.39	4.10	4.31	20988
2011-11-04	4.28	4.43	4.28	4.37	9330
2011-11-07	4.33	4.46	4.30	4.40	18111
2011-11-08	4.90	5.15	4.61	4.65	138802
2011-11-09	4.57	4.74	4.52	4.71	44471
2011-11-10	4.86	4.86	4.61	4.71	39983
2011-11-11	4.62	4.77	4.60	4.72	28287
2011-11-14	4.77	4.79	4.53	4.77	25175
2011-11-15	4.74	4.80	4.65	4.80	17768
2011-11-16	4.70	4.79	4.70	4.77	8346
2011-11-17	4.73	4.80	4.63	4.80	5957
2011-11-18	4.71	4.72	4.59	4.63	10772
2011-11-21	4.55	4.65	4.38	4.50	28805
2011-11-22	4.50	4.56	4.50	4.54	16300
2011-11-23	4.76	4.80	4.54	4.75	65387
2011-11-25	4.71	4.89	4.71	4.80	18704
2011-11-28	4.86	4.97	4.73	4.78	61472
2011-11-29	4.79	4.87	4.71	4.83	22199
2011-11-30	4.95	5.20	4.79	5.16	157798
2011-12-01	4.98	5.16	4.89	4.94	57688
2011-12-02	5.10	5.15	4.85	5.04	39229
2011-12-05	5.09	5.48	4.96	5.10	163453
2011-12-06	5.10	5.11	4.85	4.96	38227
2011-12-07	4.81	4.95	4.81	4.91	18350
2011-12-08	4.85	4.85	4.75	4.76	27300
2011-12-09	4.84	5.00	4.75	4.90	34380
2011-12-12	4.94	5.13	4.94	5.11	23634
2011-12-13	5.24	5.25	4.92	4.95	15760
2011-12-14	4.90	4.94	4.75	4.84	38800
2011-12-15	4.87	4.87	4.70	4.80	142676
2011-12-16	4.77	4.80	4.67	4.75	31091
2011-12-19	4.75	4.93	4.75	4.86	40921
2011-12-20	4.93	4.93	4.77	4.86	27564
2011-12-21	4.84	4.90	4.77	4.90	51807
2011-12-22	4.87	4.96	4.80	4.94	56256
2011-12-23	4.95	5.06	4.79	4.89	74814
2011-12-27	5.40	5.41	4.86	5.00	223727
2011-12-28	5.07	5.07	4.65	4.71	79725
2011-12-29	4.75	4.90	4.56	4.73	49849
2011-12-30	4.71	4.89	4.61	4.82	62875
2012-01-03	4.88	4.96	4.64	4.75	65380
2012-01-04	4.74	4.74	4.20	4.33	161313
2012-01-05	4.37	4.37	4.09	4.23	73105
2012-01-06	4.24	4.65	4.21	4.61	131078
2012-01-09	4.64	4.69	4.37	4.46	62150
2012-01-10	4.59	4.59	4.35	4.36	59067
2012-01-11	4.35	4.48	4.28	4.44	63146
2012-01-12	4.45	4.65	4.45	4.58	57345
2012-01-13	4.57	4.91	4.44	4.86	174353
2012-01-17	4.92	5.13	4.88	5.06	122170
2012-01-18	5.10	5.14	4.97	5.08	77580
2012-01-19	5.06	5.14	5.00	5.08	64140
2012-01-20	5.03	5.13	4.96	4.99	124616
2012-01-23	4.98	5.05	4.92	4.97	29924
2012-01-24	4.96	5.06	4.95	5.06	43034
2012-01-25	5.04	5.25	4.97	5.24	117100
2012-01-26	5.27	5.36	5.01	5.11	389399
2012-01-27	4.98	4.98	4.67	4.81	483524
2012-01-30	4.77	4.86	4.68	4.75	147589
2012-01-31	4.77	4.79	4.66	4.70	71789
2012-02-01	4.73	4.74	4.62	4.67	101522
2012-02-02	4.68	4.68	4.52	4.56	114710
2012-02-03	4.65	4.69	4.43	4.57	105125
2012-02-06	4.54	4.65	4.54	4.60	53175
2012-02-07	4.62	4.68	4.50	4.55	54234
2012-02-08	4.54	4.61	4.50	4.52	55554
2012-02-09	4.56	4.57	4.41	4.46	68274
2012-02-10	4.41	4.46	4.38	4.43	21958
2012-02-13	4.43	4.60	4.37	4.57	55949
2012-02-14	4.52	4.61	4.48	4.55	65737
2012-02-15	4.51	4.59	4.47	4.56	53255
2012-02-16	4.55	4.57	4.50	4.55	28528
2012-02-17	4.53	4.59	4.50	4.55	74365
2012-02-21	4.55	4.58	4.50	4.54	52093
2012-02-22	4.58	4.58	4.50	4.53	17220
2012-02-23	4.51	4.56	4.50	4.54	33220
2012-02-24	4.51	4.55	4.46	4.50	72497
2012-02-27	4.45	4.50	4.28	4.35	44431
2012-02-28	4.35	4.42	4.20	4.24	87978
2012-02-29	4.21	4.24	4.16	4.20	52623
2012-03-01	4.20	4.28	4.14	4.18	43738
2012-03-02	4.18	4.18	3.84	3.98	245000
2012-03-05	3.99	4.02	3.91	4.00	78666
2012-03-06	3.96	4.01	3.96	3.99	71783
2012-03-07	4.02	4.21	4.00	4.17	200748
2012-03-08	4.18	4.20	4.10	4.20	37309
2012-03-09	4.20	4.26	4.05	4.11	160592
2012-03-12	4.17	4.17	3.84	3.95	157801
2012-03-13	3.95	4.00	3.86	3.95	90880
2012-03-14	4.05	4.12	3.88	3.89	33124
2012-03-15	3.89	4.36	3.73	4.30	184657
2012-03-16	4.33	4.33	4.15	4.26	159206
2012-03-19	4.24	4.36	4.24	4.28	57602
2012-03-20	4.30	4.30	4.20	4.23	32392
2012-03-21	4.24	4.25	4.00	4.04	107016
2012-03-22	4.03	4.32	3.99	4.27	28657
2012-03-23	4.28	4.38	4.11	4.29	55626
2012-03-26	4.33	4.50	4.25	4.42	103518
2012-03-27	4.39	4.42	4.09	4.16	100237
2012-03-28	4.14	4.17	4.08	4.12	18637
2012-03-29	4.10	4.16	4.07	4.10	44532
2012-03-30	4.11	4.30	4.07	4.23	48615
2012-04-02	4.19	4.35	4.19	4.33	42627
2012-04-03	4.36	4.40	4.27	4.27	32998
2012-04-04	4.27	4.33	4.17	4.20	24000
2012-04-05	4.24	4.24	4.01	4.06	54069
2012-04-09	4.01	4.12	4.01	4.10	33594
2012-04-10	4.16	4.27	3.88	3.90	178271
2012-04-11	3.96	4.03	3.68	3.83	52980
2012-04-12	3.80	3.95	3.80	3.87	27777
2012-04-13	3.92	3.92	3.82	3.87	65204
2012-04-16	3.92	4.10	3.80	4.06	83268
2012-04-17	4.08	4.11	4.00	4.04	27224
2012-04-18	4.00	4.06	3.98	4.00	30095
2012-04-19	4.02	4.15	4.02	4.14	21783
2012-04-20	4.12	4.39	4.10	4.37	135451
2012-04-23	4.33	4.38	4.11	4.30	51382
2012-04-24	4.36	4.36	4.15	4.27	44841
2012-04-25	4.28	4.34	4.20	4.31	48340
2012-04-26	4.26	4.48	4.18	4.41	37106
2012-04-27	4.41	4.41	4.30	4.36	77259
2012-04-30	4.31	4.33	4.20	4.21	27078
2012-05-01	4.23	4.35	4.21	4.29	30742
2012-05-02	4.27	4.30	4.13	4.25	68286
2012-05-03	4.25	4.49	4.23	4.25	135544
2012-05-04	4.25	4.28	4.15	4.21	34798
2012-05-07	4.18	4.25	4.13	4.20	26020
2012-05-08	4.16	4.25	4.16	4.25	20351
2012-05-09	4.19	4.24	4.12	4.18	58128
2012-05-10	4.85	5.54	4.45	5.50	1443320
2012-05-11	5.39	7.89	5.26	7.80	2884956
2012-05-14	7.50	8.28	6.80	7.38	1692480
2012-05-15	7.36	7.92	7.23	7.57	492262
2012-05-16	7.52	7.66	7.17	7.43	450417
2012-05-17	7.72	7.72	7.30	7.42	293000
2012-05-18	7.47	7.50	7.09	7.40	269869
2012-05-21	7.41	8.45	7.30	7.79	513911
2012-05-22	7.82	8.07	7.52	7.80	170415
2012-05-23	7.78	7.95	7.55	7.93	89943
2012-05-24	7.96	8.49	7.61	8.34	240269
2012-05-25	8.37	9.84	8.30	9.01	773903
2012-05-29	8.91	9.35	8.44	8.74	274307
2012-05-30	8.50	8.64	8.20	8.27	269826
2012-05-31	8.27	8.59	8.16	8.34	171850
2012-06-01	8.34	8.34	7.90	8.15	297410
2012-06-04	8.19	8.19	7.65	8.03	142401
2012-06-05	8.02	8.42	7.69	7.98	152024
2012-06-06	7.98	8.11	7.82	7.93	109389
2012-06-07	7.90	8.05	7.60	7.81	227157
2012-06-08	7.78	8.19	7.72	8.13	147068
2012-06-11	8.19	8.19	7.82	7.90	108093
2012-06-12	7.90	8.11	7.70	8.01	53629
2012-06-13	8.05	8.05	7.77	7.88	88548
2012-06-14	7.85	8.00	7.64	7.96	137920
2012-06-15	7.89	8.00	7.79	7.89	115113
2012-06-18	7.79	7.96	7.70	7.80	141450
2012-06-19	7.84	8.37	7.80	8.16	191221
2012-06-20	8.18	8.20	7.87	8.08	143513
2012-06-21	8.07	8.79	8.07	8.43	255409
2012-06-22	8.55	8.94	8.55	8.93	2282233
2012-06-25	8.94	9.21	8.60	9.19	282841
2012-06-26	9.23	9.88	8.93	9.39	306163
2012-06-27	9.73	9.73	9.01	9.17	275847
2012-06-28	9.12	9.12	8.55	8.67	145906
2012-06-29	8.80	9.40	8.75	9.08	261030
2012-07-02	9.24	9.40	8.95	9.12	202112
2012-07-03	9.19	9.19	8.71	8.75	119694
2012-07-05	8.77	8.93	8.28	8.38	190719
2012-07-06	8.34	8.44	8.13	8.26	158777
2012-07-09	8.41	8.80	8.20	8.42	218178
2012-07-10	8.56	8.56	8.19	8.27	213905
2012-07-11	8.25	8.37	8.02	8.17	236350
2012-07-12	8.06	8.48	7.84	8.37	187768
2012-07-13	8.36	8.45	7.99	8.08	139266
2012-07-16	8.16	9.16	7.82	8.40	370655
2012-07-17	8.46	8.63	8.35	8.48	154299
2012-07-18	8.43	8.89	8.43	8.80	159220
2012-07-19	8.83	8.95	8.59	8.85	132696
2012-07-20	8.82	8.85	8.62	8.84	147360
2012-07-23	8.70	9.50	8.67	9.41	277978
2012-07-24	9.50	9.73	9.02	9.15	182025
2012-07-25	9.23	9.44	9.06	9.19	103736
2012-07-26	9.24	9.28	9.00	9.20	57640
2012-07-27	9.22	9.94	9.08	9.62	197932
2012-07-30	9.58	9.90	9.20	9.48	148298
2012-07-31	9.50	9.56	8.96	9.09	212729
2012-08-01	9.13	9.45	8.59	8.59	151764
2012-08-02	8.58	9.04	8.55	8.88	97393
2012-08-03	8.97	9.46	8.83	9.43	111934
2012-08-06	9.42	9.58	9.37	9.40	99274
2012-08-07	9.42	9.49	8.79	8.87	174353
2012-08-08	8.81	9.35	8.81	9.32	105639
2012-08-09	9.29	9.29	8.93	9.17	35189
2012-08-10	9.13	9.50	8.91	9.00	77036
2012-08-13	8.94	9.11	8.70	8.93	134384
2012-08-14	8.99	9.36	8.94	9.19	167326
2012-08-15	9.16	9.23	8.99	9.04	68315
2012-08-16	8.99	9.23	8.89	9.23	66939
2012-08-17	9.20	9.54	9.06	9.53	148658
2012-08-20	9.53	11.40	9.53	10.98	952391
2012-08-21	11.10	11.54	10.75	11.34	372240
2012-08-22	11.30	11.49	11.06	11.10	100088
2012-08-23	11.08	11.29	10.27	10.64	198489
2012-08-24	10.57	10.89	10.57	10.77	89781
2012-08-27	10.73	10.93	10.60	10.84	78307
2012-08-28	10.84	10.85	10.50	10.72	121279
2012-08-29	10.71	11.50	10.66	11.39	213330
2012-08-30	11.28	12.99	11.22	12.60	663775
2012-08-31	12.68	12.75	12.00	12.67	236158
2012-09-04	12.55	13.15	12.24	13.04	363800
2012-09-05	12.57	14.93	12.50	14.23	883961
2012-09-06	14.28	15.20	14.20	15.02	399751
2012-09-07	15.00	15.00	14.25	14.62	286008
2012-09-10	14.58	14.79	14.30	14.69	222691
2012-09-11	14.82	15.74	14.62	15.25	289464
2012-09-12	15.34	15.42	14.84	15.27	136866
2012-09-13	14.55	15.70	14.55	15.48	238452
2012-09-14	15.53	15.80	15.00	15.28	322765
2012-09-17	15.24	15.69	15.18	15.49	112012
2012-09-18	15.18	15.65	15.12	15.41	148597
2012-09-19	15.46	16.37	15.34	16.05	215251
2012-09-20	15.96	16.23	15.20	15.61	285956
2012-09-21	15.63	16.05	15.57	15.60	251458
2012-09-24	15.53	15.57	14.69	14.94	348087
2012-09-25	14.94	15.32	14.84	15.18	230761
2012-09-26	15.21	15.28	14.76	14.91	114889
2012-09-27	14.88	15.20	14.53	15.13	182571
2012-09-28	15.02	15.26	14.79	15.23	185195
2012-10-01	15.24	15.48	14.76	15.42	262128
2012-10-02	15.45	15.57	15.11	15.35	98840
2012-10-03	15.35	15.43	14.95	15.21	115231
2012-10-04	15.19	15.40	15.07	15.25	64379
2012-10-05	15.24	17.00	15.24	16.32	332482
2012-10-08	16.30	16.52	15.87	16.01	74005
2012-10-09	16.23	16.23	14.75	14.85	203408
2012-10-10	14.82	15.07	14.52	14.71	146863
2012-10-11	14.75	15.05	14.46	14.66	87188
2012-10-12	14.65	14.68	14.33	14.49	69739
2012-10-15	14.47	14.50	13.56	14.06	376911
2012-10-16	14.02	14.65	13.91	14.36	186411
2012-10-17	14.34	14.60	14.27	14.54	115839
2012-10-18	14.49	14.71	14.28	14.51	90080
2012-10-19	14.40	14.60	13.97	14.12	150100
2012-10-22	14.02	14.30	13.73	14.25	101141
2012-10-23	14.13	14.13	13.49	13.97	102696
2012-10-24	14.00	14.20	13.85	14.07	101449
2012-10-25	14.15	14.56	13.98	14.06	158461
2012-10-26	14.08	14.13	13.57	13.83	78499
2012-10-31	13.80	14.59	13.80	14.49	260769
2012-11-01	14.41	14.80	14.27	14.50	110585
2012-11-02	14.49	14.80	14.24	14.46	100620
2012-11-05	14.30	14.66	13.92	14.22	153719
2012-11-06	14.23	14.39	13.81	14.08	111101
2012-11-07	13.91	14.04	12.89	13.55	203151
2012-11-08	13.28	13.38	12.87	12.93	182347
2012-11-09	12.83	13.19	12.75	12.88	108899
2012-11-12	12.89	13.67	12.89	13.07	205888
2012-11-13	13.23	14.55	13.04	13.82	267141
2012-11-14	13.87	14.13	12.92	13.05	235887
2012-11-15	13.09	13.09	11.75	12.34	291279
2012-11-16	12.30	12.59	11.94	12.48	212360
2012-11-19	12.58	13.73	12.55	13.37	241871
2012-11-20	13.38	14.18	13.05	13.91	404803
2012-11-21	14.32	15.32	14.00	15.09	338533
2012-11-23	15.04	15.70	15.04	15.08	124130
2012-11-26	15.01	15.16	14.56	14.81	157542
2012-11-27	14.84	15.07	14.20	14.30	321876
2012-11-28	14.27	14.68	14.11	14.44	258608
2012-11-29	14.64	14.85	14.42	14.66	244594
2012-11-30	14.72	15.06	14.50	15.01	280657
2012-12-03	15.10	15.54	15.06	15.17	203378
2012-12-04	15.13	15.52	14.90	14.97	229662
2012-12-05	15.14	15.17	14.53	14.77	231971
2012-12-06	14.82	15.10	14.31	14.39	264030
2012-12-07	14.45	14.50	13.85	14.04	217927
2012-12-10	14.25	14.33	13.71	13.97	175375
2012-12-11	14.26	14.32	13.65	13.85	143915
2012-12-12	13.94	14.11	13.65	14.00	142828
2012-12-13	13.98	14.20	13.55	13.76	134105
2012-12-14	13.73	13.81	13.52	13.78	104939
2012-12-17	13.79	14.77	13.30	14.66	455410
2012-12-18	14.66	15.11	14.22	14.71	226944
2012-12-19	14.76	14.78	14.48	14.65	185028
2012-12-20	14.64	15.17	14.52	14.98	266305
2012-12-21	14.80	15.49	14.61	15.38	676728
2012-12-24	15.38	15.87	14.60	15.87	206951
2012-12-26	15.92	16.15	15.25	15.27	265498
2012-12-27	15.27	15.87	14.82	15.58	195146
2012-12-28	15.46	15.95	15.34	15.41	237333
2012-12-31	15.41	15.92	15.20	15.75	370578
2013-01-02	16.33	16.56	15.71	15.95	317890
2013-01-03	15.92	15.92	14.60	15.44	688026
2013-01-04	15.40	15.40	14.93	15.13	351936
2013-01-07	15.06	15.55	15.01	15.44	215001
2013-01-08	15.46	16.38	15.25	16.27	344662
2013-01-09	16.30	16.62	16.28	16.55	174283
2013-01-10	16.65	17.57	16.57	17.49	862584
2013-01-11	17.43	17.63	17.12	17.35	344734
2013-01-14	17.38	17.59	17.16	17.31	244251
2013-01-15	17.19	18.02	17.12	17.95	336308
2013-01-16	17.95	18.18	17.74	17.92	271144
2013-01-17	18.14	18.14	17.80	18.02	180865
2013-01-18	18.05	18.10	17.84	18.09	132047
2013-01-22	18.00	18.67	17.98	18.61	246428
2013-01-23	18.61	18.95	18.57	18.79	197618
2013-01-24	18.85	19.12	18.44	18.61	277380
2013-01-25	18.73	19.05	18.20	18.61	393528
2013-01-28	18.50	18.50	10.85	11.11	7371664
2013-01-29	11.78	12.54	11.49	12.22	3321700
2013-01-30	12.44	13.00	12.00	12.87	1173713
2013-01-31	12.88	13.07	11.53	11.81	1272752
2013-02-01	11.89	12.30	11.85	12.16	767142
2013-02-04	12.04	12.07	11.71	11.83	487027
2013-02-05	12.50	12.55	11.94	12.04	1298438
2013-02-06	11.95	12.13	11.00	11.27	1124879
2013-02-07	11.24	11.26	10.10	10.76	1811625
2013-02-08	10.74	10.94	10.53	10.60	330384
2013-02-11	10.55	11.41	10.55	10.96	845837
2013-02-12	10.93	11.02	10.61	10.62	257008
2013-02-13	10.61	10.85	10.46	10.65	188917
2013-02-14	10.58	10.70	10.47	10.53	137491
2013-02-15	10.58	10.58	9.92	10.00	459864
2013-02-19	10.03	10.49	10.02	10.47	657306
2013-02-20	10.45	10.50	10.18	10.18	511730
2013-02-21	13.37	14.80	12.55	12.69	5180486
2013-02-22	12.92	13.50	12.22	13.47	915036
2013-02-25	13.47	13.74	12.43	12.44	586177
2013-02-26	12.50	12.95	12.04	12.22	359139
2013-02-27	12.19	12.40	11.15	11.50	837362
2013-02-28	11.53	11.89	11.26	11.75	1147455
2013-03-01	11.65	12.21	11.51	11.90	436102
2013-03-04	11.90	11.99	10.03	10.24	1027086
2013-03-05	10.56	10.88	10.03	10.18	531825
2013-03-06	10.19	10.45	9.75	9.82	514167
2013-03-07	9.80	10.02	9.51	9.60	281566
2013-03-08	9.73	10.30	9.56	10.16	529067
2013-03-11	10.15	10.36	10.12	10.33	312512
2013-03-12	10.30	10.44	9.74	10.18	507359
2013-03-13	10.16	10.30	9.85	9.90	348471
2013-03-14	9.90	10.28	9.65	9.75	515218
2013-03-15	9.75	9.85	9.36	9.42	432570
2013-03-18	9.31	9.47	9.04	9.09	359378
2013-03-19	9.15	9.32	8.57	8.58	830059
2013-03-20	8.68	9.34	8.42	9.25	775898
2013-03-21	9.25	9.53	9.00	9.50	433911
2013-03-22	9.52	9.52	8.77	8.82	428537
2013-03-25	8.90	9.71	8.89	9.59	573038
2013-03-26	9.59	9.73	8.87	8.95	429279
2013-03-27	8.86	9.17	8.71	9.13	298431
2013-03-28	14.82	16.39	14.60	16.10	10045567
2013-04-01	16.00	16.48	15.05	15.39	1407416
2013-04-02	15.47	15.56	14.37	15.22	1695227
2013-04-03	15.25	15.95	15.07	15.53	772214
2013-04-04	15.53	15.65	14.40	14.71	677979
2013-04-05	14.39	14.90	14.10	14.67	408664
2013-04-08	14.83	15.49	14.40	15.32	432023
2013-04-09	15.37	16.55	14.83	16.32	819594
2013-04-10	16.37	17.50	16.31	17.19	1094654
2013-04-11	17.14	17.66	16.75	17.19	484700
2013-04-12	17.16	17.61	16.99	17.00	465288
2013-04-15	16.78	17.24	16.20	16.31	304928
2013-04-16	16.30	16.89	16.16	16.87	338150
2013-04-17	16.65	17.98	16.65	17.76	460209
2013-04-18	17.82	19.88	17.69	19.16	1286322
2013-04-19	19.23	19.54	19.06	19.52	407445
2013-04-22	19.60	20.07	19.06	19.83	346399
2013-04-23	20.18	20.39	19.85	20.29	407120
2013-04-24	20.51	20.78	19.61	19.92	469550
2013-04-25	19.95	20.40	19.89	20.07	358395
2013-04-26	20.29	20.37	19.65	19.83	258610
2013-04-29	19.87	20.57	19.72	20.54	511834
2013-04-30	20.67	20.70	19.91	20.34	320063
2013-05-01	20.30	20.48	18.68	19.00	472045
2013-05-02	19.08	19.90	18.97	19.71	371911
2013-05-03	19.97	20.15	18.42	18.63	397584
2013-05-06	18.68	19.68	18.66	19.06	405510
2013-05-07	19.11	19.56	18.50	18.90	644191
2013-05-08	19.00	19.00	17.10	17.37	830449
2013-05-09	17.32	18.39	17.02	18.28	344984
2013-05-10	18.27	18.50	17.87	17.90	159827
2013-05-13	17.99	18.17	17.63	17.68	206324
2013-05-14	17.83	17.91	17.20	17.27	322695
2013-05-15	17.28	17.67	17.09	17.27	221945
2013-05-16	17.25	17.36	16.78	17.01	196166
2013-05-17	17.10	17.28	16.15	16.69	602629
2013-05-20	16.73	16.95	15.68	15.74	433223
2013-05-21	15.72	15.83	15.14	15.62	673167
2013-05-22	15.73	16.96	15.38	15.50	533727
2013-05-23	15.49	16.00	15.11	15.82	270739
2013-05-24	15.83	16.87	15.73	16.50	358039
2013-05-28	16.85	17.66	16.13	16.24	505064
2013-05-29	16.17	16.89	15.43	16.71	225336
2013-05-30	16.85	17.80	16.77	17.51	335012
2013-05-31	17.41	17.52	16.99	17.32	227899
2013-06-03	17.23	17.31	15.58	15.88	469582
2013-06-04	15.78	16.49	15.76	16.49	162342
2013-06-05	16.42	17.40	16.13	16.62	563187
2013-06-06	16.58	17.00	16.06	16.76	334971
2013-06-07	16.95	17.93	16.58	17.88	371561
2013-06-10	18.00	18.67	17.77	18.03	225709
2013-06-11	17.87	18.50	17.65	18.37	187351
2013-06-12	18.49	18.99	18.09	18.32	187524
2013-06-13	18.28	18.77	18.07	18.37	127485
2013-06-14	18.31	18.90	18.31	18.74	153171
2013-06-17	18.93	18.95	17.56	17.93	172265
2013-06-18	17.21	19.99	17.00	19.19	717496
2013-06-19	19.23	21.02	19.00	19.20	748088
2013-06-20	19.60	20.50	18.55	20.40	2795232
2013-06-21	20.40	20.75	18.88	19.37	887545
2013-06-24	19.30	19.30	17.13	17.59	808551
2013-06-25	17.67	18.14	16.36	16.60	698799
2013-06-26	16.71	17.59	16.71	17.23	405637
2013-06-27	17.22	18.54	17.22	18.13	508354
2013-06-28	18.04	18.72	18.02	18.45	390713
2013-07-01	18.41	19.42	18.36	19.11	387928
2013-07-02	19.41	20.08	19.18	19.61	516569
2013-07-03	19.61	19.80	19.00	19.07	101525
2013-07-05	19.26	19.46	18.74	19.23	424059
2013-07-08	19.18	19.99	18.75	19.92	468207
2013-07-09	19.72	20.04	19.00	19.28	421977
2013-07-10	19.24	19.67	19.02	19.66	124705
2013-07-11	19.76	20.99	19.56	20.81	491354
2013-07-12	20.90	21.25	19.83	20.40	276621
2013-07-15	20.48	20.99	19.67	20.06	272139
2013-07-16	19.89	21.00	19.81	20.94	469389
2013-07-17	20.93	21.86	20.43	20.56	370241
2013-07-18	20.54	21.24	19.95	20.28	205883
2013-07-19	20.17	21.09	19.81	20.74	337926
2013-07-22	20.67	22.10	20.65	21.02	457061
2013-07-23	21.04	21.33	20.09	20.40	226500
2013-07-24	20.54	21.06	19.04	19.95	955442
2013-07-25	20.01	20.38	19.53	20.37	268883
2013-07-26	20.25	20.59	19.72	19.88	340846
2013-07-29	20.55	21.36	20.15	20.56	444254
2013-07-30	20.52	21.09	20.38	20.67	314660
2013-07-31	20.69	20.96	20.30	20.63	794707
2013-08-01	20.76	20.83	20.26	20.69	213357
2013-08-02	20.65	20.99	20.46	20.69	124431
2013-08-05	20.74	20.76	19.54	20.09	679455
2013-08-06	19.98	20.50	19.41	19.47	220198
2013-08-07	19.37	19.79	19.02	19.69	359094
2013-08-08	19.80	20.29	18.95	19.39	274869
2013-08-09	19.41	19.74	18.71	19.00	238479
2013-08-12	18.95	19.41	18.74	19.17	148135
2013-08-13	19.28	19.64	18.32	18.74	366048
2013-08-14	18.68	19.20	18.60	18.65	244573
2013-08-15	18.50	19.09	18.21	18.91	328135
2013-08-16	18.79	19.53	18.79	19.43	495003
2013-08-19	19.53	19.97	18.90	19.01	531114
2013-08-20	19.08	19.95	19.06	19.80	333975
2013-08-21	20.75	20.95	18.98	19.08	1160880
2013-08-22	20.04	20.04	18.80	18.96	353806
2013-08-23	18.90	19.13	18.60	18.84	474997
2013-08-26	18.81	19.52	18.81	19.22	766408
2013-08-27	19.10	19.45	18.15	18.49	585173
2013-08-28	18.43	19.49	18.39	19.37	250390
2013-08-29	19.42	20.49	19.35	20.37	398636
2013-08-30	20.34	21.17	20.11	21.14	380902
2013-09-03	21.45	21.87	21.08	21.61	689754
2013-09-04	21.69	23.28	21.57	22.81	859373
2013-09-05	22.91	23.80	22.54	22.77	448699
2013-09-06	22.80	23.52	21.81	22.85	441498
2013-09-09	22.83	23.80	22.83	23.60	268375
2013-09-10	23.74	24.42	23.72	24.22	449203
2013-09-11	24.12	24.33	22.54	22.88	638850
2013-09-12	22.96	23.40	22.50	22.90	402306
2013-09-13	22.97	23.40	21.94	22.66	517280
2013-09-16	22.86	23.06	21.15	21.26	678704
2013-09-17	27.53	28.30	22.01	23.85	8906106
2013-09-18	24.94	27.39	24.20	25.97	3956268
2013-09-19	26.36	28.30	25.52	28.10	1125696
2013-09-20	28.54	28.64	27.60	28.25	1687816
2013-09-23	28.15	28.57	27.73	28.39	458106
2013-09-24	28.16	29.79	28.00	28.08	937807
2013-09-25	28.10	28.59	27.88	28.12	294083
2013-09-26	28.19	28.47	27.22	27.53	353292
2013-09-27	27.26	28.99	26.77	27.51	500620
2013-09-30	27.42	27.60	26.64	26.80	556765
2013-10-01	26.88	27.52	26.80	27.07	408646
2013-10-02	26.85	27.25	26.20	26.33	352256
2013-10-03	26.40	26.77	25.05	25.52	629795
2013-10-04	25.55	26.31	25.01	26.07	257920
2013-10-07	25.91	26.14	25.32	25.36	222473
2013-10-08	25.46	25.46	23.52	23.81	704617
2013-10-09	23.72	23.89	22.48	23.34	483957
2013-10-10	23.77	24.84	23.77	24.34	298942
2013-10-11	24.20	25.01	23.76	24.99	363970
2013-10-14	24.77	25.01	24.35	24.94	124633
2013-10-15	24.81	25.36	24.05	24.26	341061
2013-10-16	24.38	25.30	24.38	25.28	209942
2013-10-17	25.13	25.70	24.90	25.46	203476
2013-10-18	25.72	26.14	24.67	25.00	415253
2013-10-21	24.94	25.16	23.51	23.67	362931
2013-10-22	23.85	24.33	22.61	23.69	380499
2013-10-23	16.40	19.07	16.20	17.12	4798077
2013-10-24	17.05	18.48	17.01	17.87	1442795
2013-10-25	17.90	18.41	17.90	18.34	839510
2013-10-28	18.71	18.75	18.06	18.21	471891
2013-10-29	18.18	18.37	17.96	18.13	191354
2013-10-30	18.16	18.40	17.95	18.00	354173
2013-10-31	17.94	18.18	17.43	18.01	517163
2013-11-01	18.02	18.26	17.80	18.01	752001
2013-11-04	18.08	18.16	17.47	17.54	488679
2013-11-05	17.51	17.79	17.22	17.59	274906
2013-11-06	17.70	17.77	15.28	15.65	1191686
2013-11-07	15.69	16.00	14.28	14.90	1223290
2013-11-08	14.95	15.67	14.93	15.28	541153
2013-11-11	15.29	15.35	14.98	15.18	306743
2013-11-12	15.11	15.40	14.55	14.99	416414
2013-11-13	14.87	14.87	14.46	14.61	348381
2013-11-14	14.61	15.19	14.50	14.90	343748
2013-11-15	14.91	15.34	14.69	15.11	391575
2013-11-18	15.18	15.24	14.20	14.31	481204
2013-11-19	14.31	14.67	14.09	14.59	403762
2013-11-20	14.76	15.10	14.23	14.33	707729
2013-11-21	14.40	15.70	14.40	15.50	813438
2013-11-22	15.62	15.70	15.05	15.18	238008
2013-11-25	15.19	15.44	14.66	15.15	218083
2013-11-26	15.15	15.32	14.94	15.20	232537
2013-11-27	15.99	16.80	15.76	16.74	910067
2013-11-29	17.02	17.48	16.80	17.15	277460
2013-12-02	17.24	17.24	16.54	16.75	383065
2013-12-03	16.77	16.77	16.06	16.26	313284
2013-12-04	16.17	17.00	16.14	16.57	399685
2013-12-05	16.59	17.17	16.28	16.74	333285
2013-12-06	16.95	17.27	16.65	17.04	277715
2013-12-09	17.13	17.21	16.52	16.84	284901
2013-12-10	16.82	17.19	16.65	16.99	306194
2013-12-11	16.96	17.00	16.53	16.64	264380
2013-12-12	16.59	17.16	16.52	16.78	281370
2013-12-13	16.83	17.35	16.55	17.18	283922
2013-12-16	17.28	18.38	17.28	17.84	546061
2013-12-17	17.84	18.13	17.38	18.06	671587
2013-12-18	18.14	18.25	17.59	18.21	334032
2013-12-19	18.15	18.87	18.09	18.69	525648
2013-12-20	18.78	19.39	18.61	18.78	2105818
2013-12-23	19.01	19.20	18.41	18.94	267351
2013-12-24	18.99	19.25	18.77	19.05	97862
2013-12-26	19.10	19.46	18.83	18.92	240122
2013-12-27	18.96	19.21	18.32	18.71	156397
2013-12-30	18.75	19.10	18.30	18.54	157540
2013-12-31	18.47	18.63	17.86	18.30	476608
2014-01-02	18.29	19.21	18.07	19.04	236251
2014-01-03	19.07	19.74	18.91	19.70	250326
2014-01-06	19.76	19.97	19.38	19.64	191069
2014-01-07	19.67	20.00	19.44	19.62	212357
2014-01-08	19.60	19.90	19.07	19.86	156793
2014-01-09	19.96	20.53	19.44	20.39	185389
2014-01-10	20.45	20.92	20.20	20.67	326130
2014-01-13	20.68	20.91	19.60	20.07	314199
2014-01-14	19.99	20.57	19.86	20.43	212382
2014-01-15	20.46	21.91	20.38	21.83	643262
2014-01-16	21.80	21.85	20.96	21.48	562708
2014-01-17	21.51	21.64	21.14	21.56	297194
2014-01-21	21.69	22.31	21.36	21.79	291289
2014-01-22	21.91	22.40	21.51	22.36	183759
2014-01-23	22.17	22.57	21.56	21.60	509450
2014-01-24	21.55	21.67	20.31	20.40	322337
2014-01-27	20.69	20.84	19.26	19.50	239032
2014-01-28	19.45	20.13	19.09	19.27	296488
2014-01-29	19.00	19.26	18.14	18.91	231678
2014-01-30	19.00	19.80	18.58	19.50	495573
2014-01-31	19.12	19.76	18.57	18.75	1279558
2014-02-03	18.72	19.17	16.97	17.35	694099
2014-02-04	17.42	18.14	15.88	16.00	715393
2014-02-05	15.89	16.11	15.27	15.47	527736
2014-02-06	16.77	19.09	16.64	17.91	1725564
2014-02-07	17.81	19.05	17.50	19.01	1013825
2014-02-10	19.59	19.69	18.66	19.06	216982
2014-02-11	19.15	19.48	18.30	18.90	584854
2014-02-12	18.97	19.25	18.38	18.66	149437
2014-02-13	18.40	19.24	18.20	18.78	189498
2014-02-14	18.71	19.10	17.84	18.40	646814
2014-02-18	18.57	19.87	18.48	19.50	330742
2014-02-19	19.50	19.86	18.89	19.02	197499
2014-02-20	19.00	19.51	18.34	18.98	266764
2014-02-21	18.95	19.31	18.56	18.89	241161
2014-02-24	18.96	19.37	18.75	18.85	263141
2014-02-25	18.93	19.50	18.56	19.45	303261
2014-02-26	19.53	20.88	18.97	20.05	295338
2014-02-27	19.95	20.51	19.58	20.02	175501
2014-02-28	20.05	20.35	19.02	19.55	265020
2014-03-03	19.41	20.07	19.10	19.71	159451
2014-03-04	20.02	21.10	20.02	21.04	313617
2014-03-05	20.95	21.57	20.59	21.44	351268
2014-03-06	21.57	21.72	19.61	19.84	428482
2014-03-07	19.98	20.72	18.56	19.30	346142
2014-03-10	19.32	19.60	18.70	19.51	202982
2014-03-11	19.48	19.85	18.83	18.90	201518
2014-03-12	18.75	19.50	18.27	18.90	189312
2014-03-13	19.06	19.15	18.22	18.93	307782
2014-03-14	18.77	19.59	18.64	18.95	219877
2014-03-17	19.01	19.20	18.30	18.75	395379
2014-03-18	18.76	19.72	18.59	19.40	349562
2014-03-19	19.46	19.61	19.10	19.44	294886
2014-03-20	19.42	19.91	19.11	19.78	291830
2014-03-21	19.89	20.77	19.41	20.01	2202107
2014-03-24	20.12	20.12	18.13	18.20	444769
2014-03-25	18.33	18.95	18.00	18.33	260118
2014-03-26	18.55	18.76	17.43	17.47	322588
2014-03-27	17.53	17.96	17.00	17.44	206267
2014-03-28	17.42	17.83	16.99	17.15	180691
2014-03-31	17.30	18.05	16.96	17.74	162976
2014-04-01	17.78	18.40	17.65	17.97	129473
2014-04-02	18.07	18.22	17.42	17.63	237137
2014-04-03	17.60	17.60	16.68	16.77	241242
2014-04-04	16.88	16.96	15.76	15.82	441402
2014-04-07	15.78	16.20	15.45	15.97	292636
2014-04-08	15.95	16.30	15.61	15.82	133358
2014-04-09	15.93	16.66	15.93	16.53	169389
2014-04-10	15.87	16.59	15.26	15.32	277411
2014-04-11	15.22	15.53	14.47	14.83	482329
2014-04-14	15.08	15.52	14.49	14.94	247588
2014-04-15	15.01	15.30	13.93	15.09	430192
2014-04-16	15.29	15.76	14.95	15.70	193224
2014-04-17	15.60	16.23	15.36	15.98	175468
2014-04-21	16.09	17.33	15.90	17.29	307489
2014-04-22	17.34	18.14	17.13	18.01	314638
2014-04-23	18.01	18.02	17.19	17.51	202998
2014-04-24	17.69	17.69	16.50	17.19	188603
2014-04-25	17.03	17.10	16.62	16.87	174381
2014-04-28	17.01	17.50	16.13	16.66	201476
2014-04-29	16.82	17.46	16.69	17.11	177357
2014-04-30	16.94	16.94	16.23	16.88	218968
2014-05-01	16.15	16.65	15.81	16.17	534560
2014-05-02	16.30	16.72	16.00	16.06	417345
2014-05-05	15.97	16.75	15.83	16.43	202390
2014-05-06	16.38	17.47	16.11	16.17	174062
2014-05-07	16.15	16.63	15.54	15.87	144730
2014-05-08	15.87	16.04	14.88	15.00	133341
2014-05-09	14.95	15.55	14.62	15.18	189047
2014-05-12	14.97	16.12	14.97	15.90	196437
2014-05-13	15.79	16.15	15.34	15.38	192968
2014-05-14	15.30	16.09	15.02	15.80	343364
2014-05-15	15.64	15.80	15.34	15.74	209153
2014-05-16	15.75	15.96	15.52	15.70	181596
2014-05-19	15.69	16.47	15.51	16.13	144431
2014-05-20	16.03	16.03	15.11	15.36	265968
2014-05-21	15.53	15.59	15.23	15.33	155265
2014-05-22	15.35	16.18	15.32	16.03	195998
2014-05-23	16.02	16.70	15.98	16.69	169920
2014-05-27	16.91	17.18	16.61	16.71	248624
2014-05-28	16.65	16.69	15.89	15.95	258112
2014-05-29	15.99	16.49	15.97	16.27	121796
2014-05-30	16.32	16.39	15.88	16.25	141882
2014-06-02	16.24	16.35	15.62	15.82	126463
2014-06-03	15.67	15.67	15.01	15.17	167168
2014-06-04	15.09	15.59	15.00	15.38	108966
2014-06-05	15.39	15.89	15.22	15.59	124900
2014-06-06	15.75	16.45	15.53	16.43	157360
2014-06-09	16.49	16.98	16.37	16.74	244927
2014-06-10	16.57	16.98	16.43	16.90	135896
2014-06-11	16.76	17.06	16.60	17.01	150608
2014-06-12	16.92	17.14	16.24	16.41	136348
2014-06-13	16.49	16.73	15.97	16.05	96351
2014-06-16	16.10	16.57	15.57	16.54	122545
2014-06-17	16.52	17.48	16.45	17.40	185145
2014-06-18	17.33	17.78	17.19	17.41	169478
2014-06-19	17.44	17.55	16.98	17.18	243419
2014-06-20	17.32	17.40	16.86	17.02	482014
2014-06-23	17.05	17.50	16.78	16.81	109743
2014-06-24	16.86	17.08	16.18	16.21	129091
2014-06-25	16.04	16.60	15.77	16.35	70069
2014-06-26	16.35	16.95	16.28	16.41	62301
2014-06-27	16.25	17.11	16.24	17.01	210536
2014-06-30	16.90	17.44	16.69	17.30	215582
2014-07-01	17.41	17.56	16.99	17.08	181317
2014-07-02	17.02	17.35	16.80	16.90	113984
2014-07-03	17.05	17.22	16.64	16.90	95910
2014-07-07	16.74	16.85	15.81	15.96	249392
2014-07-08	15.95	16.20	15.07	15.79	287203
2014-07-09	15.91	16.42	15.29	16.40	131017
2014-07-10	15.77	16.39	15.36	16.27	147042
2014-07-11	16.19	16.80	16.19	16.65	77288
2014-07-14	16.85	17.01	16.64	16.83	98862
2014-07-15	16.81	16.96	16.09	16.15	93306
2014-07-16	17.50	17.50	15.80	15.96	142295
2014-07-17	15.75	16.28	15.11	15.28	177545
2014-07-18	15.25	15.76	15.22	15.33	298297
2014-07-21	15.17	15.66	15.00	15.37	112603
2014-07-22	15.49	15.68	15.17	15.21	82372
2014-07-23	15.32	15.37	14.77	14.96	214611
2014-07-24	15.06	15.08	14.26	14.64	238906
2014-07-25	14.49	14.62	14.27	14.51	132313
2014-07-28	14.56	14.58	13.94	13.99	207263
2014-07-29	14.01	14.38	13.91	14.00	285638
2014-07-30	14.20	14.49	14.06	14.37	305225
2014-07-31	14.13	14.39	13.80	14.02	198265
2014-08-01	13.96	13.96	12.61	12.79	532989
2014-08-04	12.92	14.31	12.86	14.24	385147
2014-08-05	14.07	14.64	14.00	14.44	210043
2014-08-06	14.21	14.50	14.01	14.06	235104
2014-08-07	14.12	14.33	13.71	14.00	196988
2014-08-08	14.05	14.69	14.05	14.17	135611
2014-08-11	14.31	14.48	13.87	13.96	192307
2014-08-12	13.88	14.20	13.73	13.98	95875
2014-08-13	14.02	14.10	13.60	13.76	147545
2014-08-14	13.85	14.19	13.78	13.94	242075
2014-08-15	14.10	14.79	14.10	14.56	256389
2014-08-18	14.81	14.81	14.27	14.39	261674
2014-08-19	14.38	15.08	14.34	14.83	612467
2014-08-20	14.68	14.86	14.28	14.49	213253
2014-08-21	14.48	15.77	14.43	15.22	695165
2014-08-22	15.27	17.12	15.03	17.01	1019648
2014-08-25	17.27	17.98	16.67	17.64	891486
2014-08-26	17.63	18.34	17.54	18.15	1853065
2014-08-27	18.21	18.63	18.08	18.21	775728
2014-08-28	21.05	22.15	19.67	21.58	5461965
2014-08-29	21.58	22.42	20.72	21.92	1003786
2014-09-02	22.01	22.55	21.80	22.16	734567
2014-09-03	22.16	22.42	17.97	18.05	3076615
2014-09-04	18.58	18.69	17.03	17.15	884876
2014-09-05	17.10	17.23	15.96	16.76	1220589
2014-09-08	16.69	17.14	16.34	16.39	686980
2014-09-09	16.31	16.50	15.32	15.46	878707
2014-09-10	15.46	15.90	14.90	15.19	682867
2014-09-11	15.03	15.36	14.59	14.91	1048278
2014-09-12	14.91	14.95	14.38	14.52	1376582
2014-09-15	14.59	14.66	14.16	14.34	504694
2014-09-16	14.26	15.00	14.15	14.39	761694
2014-09-17	14.43	14.59	12.50	12.88	1817058
2014-09-18	13.02	13.21	8.88	10.09	8165479
2014-09-19	10.09	10.17	9.00	9.10	2298943
2014-09-22	9.25	9.27	8.46	8.86	1711718
2014-09-23	8.95	9.40	8.50	8.77	2024704
2014-09-24	8.82	9.68	8.67	9.19	2195726
2014-09-25	8.89	9.18	8.75	8.96	786861
2014-09-26	9.82	11.18	9.23	10.48	6363641
2014-09-29	10.37	10.56	9.77	10.19	1185057
2014-09-30	10.03	10.36	9.84	9.90	597735
2014-10-01	9.80	10.29	9.75	10.22	828567
2014-10-02	10.34	11.21	10.34	10.69	1375062
2014-10-03	11.00	11.08	10.40	10.46	779681
2014-10-06	10.49	10.75	9.85	9.93	1063038
2014-10-07	9.89	9.89	9.19	9.22	934041
2014-10-08	9.24	9.78	8.86	9.73	820920
2014-10-09	9.68	9.76	9.32	9.70	538505
2014-10-10	9.67	9.89	9.24	9.30	550455
2014-10-13	9.36	9.70	9.01	9.41	513091
2014-10-14	9.56	9.90	9.38	9.63	528883
2014-10-15	9.45	10.11	9.25	10.08	475836
2014-10-16	9.90	10.67	9.83	10.51	614723
2014-10-17	6.22	6.99	6.01	6.31	5740685
2014-10-20	6.31	6.70	6.10	6.23	1140240
2014-10-21	6.30	6.38	5.92	6.02	1388339
2014-10-22	6.42	7.11	6.12	6.21	2592443
2014-10-23	6.30	6.50	5.98	6.22	1160616
2014-10-24	6.18	6.55	6.14	6.50	708829
2014-10-27	6.46	6.73	6.44	6.63	641767
2014-10-28	6.74	6.82	6.42	6.49	694257
2014-10-29	6.50	6.53	6.29	6.44	472730
2014-10-30	6.43	6.79	6.33	6.75	695462
2014-10-31	6.75	6.88	6.31	6.34	925022
2014-11-03	6.34	6.63	6.30	6.50	593360
2014-11-04	6.57	6.59	6.43	6.50	422025
2014-11-05	6.56	6.60	6.37	6.42	338484
2014-11-06	6.43	6.49	6.22	6.45	776170
2014-11-07	8.04	10.25	7.66	10.12	8186684
2014-11-10	8.96	9.65	8.55	9.22	2530636
2014-11-11	9.18	9.83	8.63	9.50	1127285
2014-11-12	9.47	9.51	9.00	9.43	632298
2014-11-13	9.63	10.60	9.63	10.60	731494
2014-11-14	9.61	9.88	9.27	9.34	731571
2014-11-17	9.35	9.56	9.20	9.33	505434
2014-11-18	9.40	9.52	9.11	9.19	399841
2014-11-19	9.16	9.42	8.84	8.87	449041
2014-11-20	8.86	9.06	8.66	8.98	412472
2014-11-21	9.14	9.18	8.77	8.79	699537
2014-11-24	8.84	9.04	8.70	9.02	513424
2014-11-25	9.00	9.06	8.50	8.75	700943
2014-11-26	8.79	9.17	8.66	9.02	440222
2014-11-28	9.02	9.02	8.53	8.56	273476
2014-12-01	8.50	8.65	8.10	8.16	640407
2014-12-02	8.23	8.79	8.15	8.36	426407
2014-12-03	8.38	8.44	8.07	8.15	383997
2014-12-04	8.15	8.40	7.96	8.15	443078
2014-12-05	8.21	8.79	8.15	8.66	476692
2014-12-08	8.60	8.90	8.32	8.40	578760
2014-12-09	8.32	9.25	8.21	8.96	964882
2014-12-10	8.96	8.99	8.56	8.58	422460
2014-12-11	8.69	8.90	8.27	8.48	468955
2014-12-12	8.37	8.94	8.26	8.74	403445
2014-12-15	8.77	8.77	8.04	8.08	529604
2014-12-16	8.20	8.50	8.08	8.21	406924
2014-12-17	8.23	8.54	8.05	8.53	549479
2014-12-18	8.64	8.95	8.52	8.87	556313
2014-12-19	8.81	9.50	8.71	9.15	2139438
2014-12-22	9.21	9.34	8.80	9.07	410506
2014-12-23	9.19	9.22	8.54	8.64	392447
2014-12-24	8.60	9.10	8.60	8.88	278374
2014-12-26	9.01	9.50	8.85	9.09	605499
2014-12-29	9.44	9.75	9.19	9.70	785849
2014-12-30	10.02	10.55	9.87	10.34	1147061
2014-12-31	10.34	10.52	9.76	9.97	565262
2015-01-02	10.02	10.12	9.32	9.72	441548
2015-01-05	9.57	9.78	9.44	9.65	427598
2015-01-06	9.61	9.67	9.00	9.06	736378
2015-01-07	9.09	9.22	8.76	8.96	353305
2015-01-08	8.97	9.10	8.72	8.93	399146
2015-01-09	8.90	9.52	8.75	9.35	476599
2015-01-12	9.35	9.49	8.90	9.04	363590
2015-01-13	9.14	9.20	8.50	8.70	396659
2015-01-14	8.66	9.26	8.51	9.21	280805
2015-01-15	9.20	9.28	8.46	8.53	387933
2015-01-16	8.57	9.04	8.53	8.91	307484
2015-01-20	8.91	8.97	8.42	8.91	357056
2015-01-21	8.90	8.94	8.37	8.43	382263
2015-01-22	8.42	8.51	8.28	8.38	247954
2015-01-23	8.30	8.62	8.22	8.61	280267
2015-01-26	8.63	8.78	8.47	8.56	277735
2015-01-27	8.51	8.72	8.30	8.50	266527
2015-01-28	8.56	8.58	8.27	8.33	205906
2015-01-29	8.27	8.77	8.20	8.67	383095
2015-01-30	8.68	8.99	8.52	8.60	321273
2015-02-02	8.80	8.90	8.31	8.34	342784
2015-02-03	8.35	8.50	8.08	8.24	377515
2015-02-04	8.17	8.28	7.60	8.07	294614
2015-02-05	8.06	8.45	7.87	8.44	272498
2015-02-06	8.38	8.43	8.20	8.23	165367
2015-02-09	8.24	8.49	8.14	8.20	127740
2015-02-10	7.99	8.47	7.99	8.31	122670
2015-02-11	8.26	8.77	8.20	8.65	223360
2015-02-12	8.65	8.76	8.55	8.67	145710
2015-02-13	8.64	8.84	8.46	8.76	173794
2015-02-17	8.79	8.96	8.75	8.95	230669
2015-02-18	9.01	9.86	8.96	9.63	672720
2015-02-19	9.67	9.67	9.00	9.17	338884
2015-02-20	9.24	9.37	9.08	9.27	192342
2015-02-23	9.27	9.34	9.00	9.06	232470
2015-02-24	9.01	9.13	8.69	8.85	201048
2015-02-25	8.85	9.21	8.66	9.13	154827
2015-02-26	9.11	9.60	9.02	9.49	288128
2015-02-27	9.55	9.60	9.05	9.21	182752
2015-03-02	9.17	9.30	9.00	9.16	195438
2015-03-03	9.15	9.64	8.90	9.43	361977
2015-03-04	9.35	9.86	9.20	9.71	479266
2015-03-05	9.79	9.97	9.53	9.85	334123
2015-03-06	9.78	9.91	9.59	9.84	182443
2015-03-09	9.92	9.92	9.45	9.59	264194
2015-03-10	9.40	9.65	9.30	9.48	156474
2015-03-11	9.51	9.69	9.22	9.44	151026
2015-03-12	9.43	9.53	9.05	9.52	186413
2015-03-13	9.55	9.55	9.05	9.26	212751
2015-03-16	9.35	9.37	9.00	9.30	269267
2015-03-17	9.18	9.39	8.87	9.25	373468
2015-03-18	9.20	9.46	9.11	9.31	232592
2015-03-19	9.25	9.36	9.16	9.24	163467
2015-03-20	9.32	9.49	8.92	8.98	375037
2015-03-23	8.94	8.94	8.75	8.79	259277
2015-03-24	8.80	8.99	8.66	8.85	867299
2015-03-25	8.90	8.90	8.36	8.62	549896
2015-03-26	8.65	8.73	8.32	8.56	295383
2015-03-27	8.52	8.70	8.36	8.57	237495
2015-03-30	8.64	8.72	8.41	8.54	185435
2015-03-31	8.47	8.65	8.41	8.59	232711
2015-04-01	8.53	8.64	8.38	8.49	351043
2015-04-02	10.00	10.05	8.82	8.88	2009253
2015-04-06	8.76	8.97	8.30	8.43	613018
2015-04-07	8.52	8.84	8.30	8.37	688025
2015-04-08	8.37	8.64	8.24	8.50	472268
2015-04-09	8.53	8.70	8.37	8.70	374113
2015-04-10	8.81	9.26	8.72	9.26	505235
2015-04-13	9.25	9.50	9.25	9.49	368417
2015-04-14	9.58	9.65	8.98	9.25	500475
2015-04-15	9.26	9.44	9.11	9.13	304563
2015-04-16	9.17	9.19	8.83	8.89	386513
2015-04-17	8.84	9.00	8.31	8.49	724961
2015-04-20	8.55	8.75	8.38	8.62	287074
2015-04-21	8.62	8.78	8.49	8.51	165714
2015-04-22	8.55	8.74	8.31	8.36	191571
2015-04-23	8.41	8.56	8.31	8.49	158385
2015-04-24	8.52	8.70	8.40	8.43	171677
2015-04-27	8.54	8.60	8.14	8.22	304490
2015-04-28	8.26	8.32	7.84	8.05	471622
2015-04-29	8.03	8.25	7.90	8.06	188118
2015-04-30	8.00	8.06	7.63	7.69	648523
2015-05-01	7.77	7.95	7.52	7.80	238816
2015-05-04	7.79	8.07	7.65	7.71	159741
2015-05-05	7.71	7.93	7.57	7.64	272073
2015-05-06	7.71	7.79	7.38	7.51	347380
2015-05-07	7.53	7.65	7.34	7.44	220693
2015-05-08	7.46	7.57	7.21	7.29	229136
2015-05-11	7.25	7.38	7.12	7.25	231240
2015-05-12	7.25	7.58	7.16	7.41	253253
2015-05-13	7.42	7.54	7.25	7.30	159317
2015-05-14	7.29	7.59	7.10	7.53	203462
2015-05-15	7.49	7.75	7.32	7.56	189919
2015-05-18	7.58	8.01	7.53	7.82	459315
2015-05-19	7.78	7.95	7.66	7.74	284315
2015-05-20	7.76	7.84	7.67	7.71	175050
2015-05-21	7.71	7.83	7.57	7.66	169108
2015-05-22	7.66	7.77	7.57	7.66	120722
2015-05-26	7.60	7.65	7.50	7.61	166827
2015-05-27	7.54	7.70	7.50	7.56	255503
2015-05-28	7.51	7.55	7.05	7.26	549560
2015-05-29	7.22	7.45	7.15	7.21	263558
2015-06-01	7.31	7.31	6.95	7.03	427664
2015-06-02	7.10	7.30	6.95	7.20	364289
2015-06-03	7.15	7.24	7.02	7.12	254300
2015-06-04	7.04	7.24	7.00	7.05	166634
2015-06-05	7.09	7.25	7.03	7.21	184636
2015-06-08	7.25	7.47	7.12	7.42	289020
2015-06-09	7.44	7.65	7.35	7.40	448841
2015-06-10	7.54	7.54	7.25	7.38	162593
2015-06-11	7.35	7.49	7.24	7.44	108490
2015-06-12	7.46	7.48	7.34	7.41	137271
2015-06-15	7.33	7.40	7.20	7.24	241796
2015-06-16	7.16	7.29	7.11	7.15	230244
2015-06-17	7.17	7.17	7.06	7.12	295088
2015-06-18	7.19	7.65	7.15	7.45	373108
2015-06-19	7.49	7.65	7.30	7.41	342839
2015-06-22	7.45	7.55	7.32	7.47	234747
2015-06-23	7.43	7.50	7.36	7.42	153435
2015-06-24	7.40	7.41	7.20	7.21	184502
2015-06-25	7.22	7.35	7.22	7.32	221358
2015-06-26	7.31	7.37	7.10	7.15	3520156
2015-06-29	7.03	7.49	7.03	7.09	351674
2015-06-30	7.19	7.29	7.07	7.15	172811
2015-07-01	7.18	7.56	7.15	7.30	233858
2015-07-02	7.27	7.27	7.09	7.19	174334
2015-07-06	7.15	7.27	7.03	7.22	249885
2015-07-07	7.17	7.17	7.03	7.14	200828
2015-07-08	7.08	7.20	6.99	7.12	264429
2015-07-09	7.16	7.47	7.16	7.30	322224
2015-07-10	7.36	7.73	7.35	7.54	368452
2015-07-13	7.54	7.87	7.43	7.71	322223
2015-07-14	7.72	7.97	7.72	7.81	288092
2015-07-15	7.78	7.95	7.67	7.69	194171
2015-07-16	7.70	7.86	7.65	7.66	181026
2015-07-17	7.63	7.72	7.25	7.52	376221
2015-07-20	7.56	7.68	7.18	7.33	275136
2015-07-21	7.30	7.61	7.24	7.60	194895
2015-07-22	7.50	7.56	7.23	7.31	237204
2015-07-23	7.31	7.49	7.26	7.34	163825
2015-07-24	7.28	7.47	7.10	7.17	351631
2015-07-27	7.10	7.40	7.01	7.31	359328
2015-07-28	7.38	7.70	7.31	7.51	317812
2015-07-29	7.56	7.63	7.42	7.48	260300
2015-07-30	7.43	7.55	7.27	7.43	93628
2015-07-31	7.44	7.60	7.31	7.40	106909
2015-08-03	7.42	7.57	7.31	7.51	260207
2015-08-04	7.54	7.74	7.46	7.57	259437
2015-08-05	7.65	8.20	7.51	8.01	767392
2015-08-06	8.04	8.46	7.78	8.19	403342
2015-08-07	8.24	8.28	7.62	7.82	394853
2015-08-10	7.77	8.48	7.73	8.36	456004
2015-08-11	8.49	8.72	8.19	8.44	446296
2015-08-12	8.43	8.80	8.21	8.56	383865
2015-08-13	8.53	8.68	8.35	8.42	241096
2015-08-14	8.56	8.79	8.10	8.31	206523
2015-08-17	8.26	8.36	8.07	8.16	149462
2015-08-18	8.16	8.30	7.78	7.89	316728
2015-08-19	7.91	7.95	7.65	7.69	242608
2015-08-20	7.70	7.74	7.35	7.37	223919
2015-08-21	7.25	7.59	7.14	7.42	377208
2015-08-24	7.14	7.32	6.45	7.01	426053
2015-08-25	7.27	7.33	6.99	7.00	287425
2015-08-26	7.10	7.10	6.63	7.00	442239
2015-08-27	7.01	7.26	6.91	7.20	241311
2015-08-28	7.14	7.47	7.14	7.37	180953
2015-08-31	7.38	7.66	7.38	7.43	133067
2015-09-01	7.21	7.52	7.20	7.26	197968
2015-09-02	7.37	7.46	7.21	7.41	172854
2015-09-03	7.32	7.47	7.32	7.37	216384
2015-09-04	7.44	7.44	7.12	7.20	179884
2015-09-08	7.26	7.38	7.13	7.32	183866
2015-09-09	7.40	7.49	7.23	7.37	180280
2015-09-10	7.39	7.52	7.38	7.41	88315
2015-09-11	7.40	7.69	7.35	7.66	164679
2015-09-14	7.58	7.68	7.41	7.56	152094
2015-09-15	7.62	7.99	7.40	7.55	280335
2015-09-16	7.55	7.71	7.50	7.68	137579
2015-09-17	7.63	8.48	7.63	8.33	602397
2015-09-18	8.15	8.45	8.00	8.01	477681
2015-09-21	8.00	8.60	8.00	8.56	458972
2015-09-22	8.51	8.64	8.21	8.61	209530
2015-09-23	8.65	8.95	8.51	8.82	378412
2015-09-24	8.81	8.84	8.09	8.83	422169
2015-09-25	8.84	8.96	8.08	8.25	327098
2015-09-28	8.26	8.35	7.55	7.63	287626
2015-09-29	7.70	7.96	7.23	7.35	329121
2015-09-30	7.47	7.48	7.07	7.43	456128
2015-10-01	7.39	7.66	7.09	7.27	392277
2015-10-02	7.21	7.79	7.15	7.76	200154
2015-10-05	7.88	7.93	7.57	7.76	113490
2015-10-06	7.73	7.98	7.56	7.91	223990
2015-10-07	7.94	8.12	7.73	7.95	211376
2015-10-08	7.90	7.93	7.42	7.76	266811
2015-10-09	7.75	7.93	7.63	7.81	241745
2015-10-12	7.67	7.84	7.23	7.35	378260
2015-10-13	7.33	7.53	7.18	7.35	429980
2015-10-14	7.32	7.54	7.20	7.33	163243
2015-10-15	7.41	7.71	7.24	7.58	209754
2015-10-16	7.47	7.74	7.42	7.55	138698
2015-10-19	7.54	7.83	7.41	7.61	228546
2015-10-20	7.57	7.68	7.16	7.21	416209
2015-10-21	7.26	7.31	5.78	6.27	1510414
2015-10-22	6.27	6.28	5.10	5.39	905262
2015-10-23	5.38	5.50	5.03	5.19	638931
2015-10-26	5.15	5.35	4.80	5.00	671773
2015-10-27	5.02	5.10	4.61	4.78	982373
2015-10-28	4.59	5.05	4.58	4.68	960883
2015-10-29	4.73	5.00	1.90	2.08	3508442
2015-10-30	1.87	2.02	1.62	1.71	4869240
2015-11-02	1.84	1.84	1.62	1.67	1994822
2015-11-03	1.67	1.98	1.67	1.80	1763872
2015-11-04	1.89	1.98	1.86	1.91	869280
2015-11-05	1.96	1.97	1.70	1.73	1119822
2015-11-06	1.73	1.78	1.67	1.78	370365
2015-11-09	1.80	1.83	1.65	1.66	579866
2015-11-10	1.68	1.82	1.57	1.61	673082
2015-11-11	1.62	1.64	1.52	1.58	409266
2015-11-12	1.55	1.61	1.52	1.54	651602
2015-11-13	1.51	1.62	1.50	1.58	454637
2015-11-16	1.54	1.58	1.42	1.57	937096
2015-11-17	1.55	1.67	1.50	1.61	668680
2015-11-18	1.61	1.63	1.50	1.58	593557
2015-11-19	1.55	1.59	1.47	1.48	369055
2015-11-20	1.51	1.56	1.46	1.47	375993
2015-11-23	1.47	1.64	1.47	1.58	1038077
2015-11-24	1.59	1.83	1.58	1.78	1678927
2015-11-25	1.78	1.82	1.68	1.75	769452
2015-11-27	1.76	2.67	1.72	2.54	7539705
2015-11-30	2.55	2.73	2.14	2.40	5390226
2015-12-01	2.34	2.34	1.18	1.74	5004145
2015-12-02	1.72	1.79	1.60	1.75	1157959
2015-12-03	1.78	1.83	1.70	1.73	629871
2015-12-04	1.74	1.74	1.57	1.58	403230
2015-12-07	1.57	1.59	1.42	1.42	493795
2015-12-08	1.40	1.48	1.38	1.39	386353
2015-12-09	1.39	1.48	1.33	1.35	293991
2015-12-10	1.33	1.42	1.32	1.35	249238
2015-12-11	1.32	1.39	1.21	1.22	397799
2015-12-14	1.26	1.26	1.18	1.19	458042
2015-12-15	1.19	1.21	1.09	1.15	590400
2015-12-16	1.17	1.23	1.15	1.22	346745
2015-12-17	1.23	1.34	1.21	1.32	448208
2015-12-18	1.29	1.39	1.23	1.27	411791
2015-12-21	1.27	1.29	1.21	1.23	338101
2015-12-22	1.25	1.28	1.22	1.25	265592
2015-12-23	1.27	1.35	1.26	1.34	393901
2015-12-24	1.34	1.38	1.22	1.26	343250
2015-12-28	1.26	1.32	1.20	1.21	367056
2015-12-29	1.24	1.24	1.13	1.15	868434
2015-12-30	1.13	1.18	1.13	1.18	296007
2015-12-31	1.16	1.22	1.15	1.21	365154
2016-01-04	1.19	1.32	1.18	1.30	256282
2016-01-05	1.29	1.33	1.26	1.27	181306
2016-01-06	1.26	1.30	1.19	1.20	190905
2016-01-07	1.17	1.22	1.10	1.12	663165
2016-01-08	1.14	1.17	1.12	1.17	272474
2016-01-11	1.21	1.24	1.12	1.13	467064
2016-01-12	1.13	1.15	1.01	1.05	300838
2016-01-13	1.04	1.10	0.91	0.94	358668
2016-01-14	0.95	1.12	0.90	1.04	335542
2016-01-15	1.04	1.04	0.99	0.99	147918
2016-01-19	1.02	1.05	0.93	0.93	209126
2016-01-20	0.89	0.95	0.89	0.92	296849
2016-01-21	0.92	1.03	0.92	0.97	139446
2016-01-22	0.99	1.09	0.99	1.03	372146
2016-01-25	1.03	1.19	1.03	1.03	442752
2016-01-26	1.04	1.12	1.02	1.06	247961
2016-01-27	1.07	1.14	1.03	1.04	149296
2016-01-28	1.04	1.08	0.99	1.00	255624
2016-01-29	1.00	1.11	1.00	1.03	173782
2016-02-01	1.01	1.03	0.96	0.99	237660
2016-02-02	0.98	1.03	0.96	1.01	160995
2016-02-03	1.00	1.01	0.97	0.99	148409
2016-02-04	1.00	1.06	0.94	1.02	95721
2016-02-05	1.02	1.05	0.96	1.03	91401
2016-02-08	1.00	1.00	0.90	0.90	300787
2016-02-09	0.91	0.96	0.89	0.92	178356
2016-02-10	0.90	0.94	0.80	0.81	370886
2016-02-11	0.82	0.85	0.80	0.81	119955
2016-02-12	0.82	0.86	0.80	0.85	77945
2016-02-16	0.84	0.86	0.82	0.86	146488
2016-02-17	0.86	0.94	0.84	0.93	97264
2016-02-18	0.93	0.96	0.90	0.93	122458
2016-02-19	0.92	0.96	0.91	0.91	72705
2016-02-22	0.90	0.99	0.89	0.90	124068
2016-02-23	0.89	0.90	0.81	0.85	109077
2016-02-24	0.81	0.84	0.80	0.82	92810
2016-02-25	0.83	0.83	0.82	0.82	66280
2016-02-26	0.82	0.85	0.82	0.83	115282
2016-02-29	0.84	0.88	0.82	0.86	85187
2016-03-01	0.87	0.87	0.83	0.83	159940
2016-03-02	0.84	0.89	0.82	0.84	54085
2016-03-03	0.85	0.97	0.85	0.95	184036
2016-03-04	0.95	0.99	0.89	0.91	102377
2016-03-07	0.92	1.00	0.90	0.98	99579
2016-03-08	0.97	1.01	0.95	0.98	84719
2016-03-09	0.97	1.01	0.93	0.99	48548
2016-03-10	0.98	1.01	0.94	0.99	39348
2016-03-11	1.00	1.02	0.97	1.00	56632
2016-03-14	1.03	1.25	1.03	1.04	405547
2016-03-15	1.06	1.12	0.94	0.97	130914
2016-03-16	0.97	1.05	0.95	0.98	53196
2016-03-17	0.99	1.04	0.95	0.98	73298
2016-03-18	1.00	1.01	0.97	0.99	63628
2016-03-21	0.99	1.07	0.99	1.02	59052
2016-03-22	1.03	1.05	0.99	1.01	217264
2016-03-23	1.00	1.03	0.94	1.01	104837
2016-03-24	1.03	1.03	0.98	1.01	42669
2016-03-28	1.00	1.02	0.95	0.95	15532
2016-03-29	0.97	1.00	0.94	0.97	229275
2016-03-30	0.99	1.00	0.92	0.97	147361
2016-03-31	0.99	1.02	0.94	0.97	40038
2016-04-01	0.95	1.01	0.93	0.95	79914
2016-04-04	0.98	0.99	0.91	0.96	134295
2016-04-05	0.92	1.00	0.92	0.96	80149
2016-04-06	0.91	0.99	0.91	0.93	104919
2016-04-07	0.92	0.95	0.90	0.90	120704
2016-04-08	0.93	0.93	0.88	0.90	97419
2016-04-11	0.91	0.91	0.85	0.87	105026
2016-04-12	0.85	0.86	0.81	0.82	948892
2016-04-13	1.18	2.25	0.97	2.25	28565386
2016-04-14	2.53	3.48	2.40	2.67	67869095
2016-04-15	2.52	2.58	2.16	2.27	8049652
2016-04-18	2.46	2.87	2.45	2.79	9413912
2016-04-19	3.25	3.45	2.86	3.13	17816405
2016-04-20	2.97	3.04	2.80	2.86	5038237
2016-04-21	2.79	2.90	2.65	2.85	2980062
2016-04-22	2.80	2.97	2.73	2.78	2249849
2016-04-25	2.70	2.78	2.52	2.52	1914954
2016-04-26	2.50	2.53	2.32	2.36	1594912
2016-04-27	2.26	2.48	2.26	2.40	1015407
2016-04-28	2.27	2.53	2.26	2.42	874442
2016-04-29	2.36	2.42	2.32	2.37	487689
2016-05-02	2.33	2.43	2.20	2.34	1609300
2016-05-03	2.24	2.40	2.24	2.32	823059
2016-05-04	2.19	2.35	2.07	2.21	1558952
2016-05-05	2.20	2.24	2.11	2.18	285874
2016-05-06	2.13	2.17	2.08	2.10	496080
2016-05-09	2.09	2.22	1.95	2.15	414121
2016-05-10	2.11	2.19	2.03	2.16	390012
2016-05-11	2.23	2.23	2.09	2.13	239847
2016-05-12	2.16	2.16	2.05	2.06	276889
2016-05-13	2.06	2.12	2.05	2.10	207798
2016-05-16	2.10	2.13	2.03	2.08	213388
2016-05-17	2.07	2.42	2.07	2.22	556592
2016-05-18	2.21	2.25	2.11	2.15	400865
2016-05-19	2.51	2.57	2.07	2.12	3355205
2016-05-20	2.19	2.19	2.03	2.07	904592
2016-05-23	2.05	2.12	1.98	2.06	603478
2016-05-24	2.03	2.09	1.99	2.02	302813
2016-05-25	1.91	2.05	1.88	1.95	529841
2016-05-26	1.96	2.00	1.91	1.97	360751
2016-05-27	1.95	1.99	1.84	1.85	738952
2016-05-31	1.85	1.92	1.83	1.85	427702
2016-06-01	1.81	1.87	1.69	1.69	485748
2016-06-02	1.96	2.25	1.89	2.00	4628375
2016-06-03	2.01	2.03	1.90	1.99	872915
2016-06-06	2.01	2.02	1.95	1.97	201654
2016-06-07	1.96	2.02	1.95	1.98	322977
2016-06-08	2.01	2.01	1.88	1.88	398932
2016-06-09	1.89	1.91	1.75	1.78	321576
2016-06-10	1.79	1.79	1.68	1.70	313853
2016-06-13	1.75	1.75	1.66	1.70	220402
2016-06-14	1.69	1.77	1.65	1.67	165782
2016-06-15	1.65	1.70	1.61	1.66	146582
2016-06-16	1.72	1.72	1.63	1.70	199867
2016-06-17	1.70	1.73	1.65	1.65	192770
2016-06-20	1.65	1.72	1.61	1.62	185899
2016-06-21	1.62	1.65	1.55	1.56	135387
2016-06-22	1.57	1.70	1.56	1.63	288401
2016-06-23	1.62	1.76	1.62	1.70	234473
2016-06-24	1.53	1.62	1.36	1.57	515142
2016-06-27	1.50	1.57	1.45	1.47	248455
2016-06-28	1.54	1.58	1.47	1.55	160244
2016-06-29	1.55	1.73	1.54	1.66	393080
2016-06-30	1.67	1.67	1.61	1.61	155842
2016-07-01	1.62	1.71	1.60	1.65	218110
2016-07-05	1.67	1.75	1.64	1.73	117550
2016-07-06	1.75	1.83	1.70	1.74	217200
2016-07-07	1.74	1.75	1.64	1.68	86198
2016-07-08	1.70	1.75	1.66	1.73	134502
2016-07-11	1.75	1.77	1.68	1.72	157418
2016-07-12	1.72	1.75	1.67	1.73	84616
2016-07-13	1.74	1.77	1.66	1.67	138117
2016-07-14	1.69	1.72	1.57	1.68	303755
2016-07-15	1.65	1.68	1.56	1.64	172901
2016-07-18	1.68	1.69	1.65	1.69	78220
2016-07-19	1.69	2.02	1.58	1.97	1152027
2016-07-20	1.95	1.99	1.77	1.80	1090181
2016-07-21	1.80	1.90	1.68	1.72	204645
2016-07-22	1.72	1.79	1.71	1.77	63699
2016-07-25	1.71	1.77	1.68	1.68	146821
2016-07-26	1.68	1.74	1.66	1.71	124577
2016-07-27	1.73	1.75	1.67	1.70	88990
2016-07-28	1.71	1.85	1.71	1.80	224870
2016-07-29	1.85	2.20	1.81	2.12	1865918
2016-08-01	2.15	2.20	1.90	2.06	579531
2016-08-02	2.03	2.08	1.95	2.07	264666
2016-08-03	2.07	2.34	1.96	2.19	786455
2016-08-04	2.20	2.27	2.07	2.11	314790
2016-08-05	2.10	2.25	2.08	2.18	370831
2016-08-08	2.29	2.29	2.11	2.15	213250
2016-08-09	2.10	2.11	1.70	2.09	750907
2016-08-10	2.01	2.08	2.01	2.04	133983
2016-08-11	2.05	2.15	2.00	2.12	134245
2016-08-12	2.15	2.22	2.15	2.21	320846
2016-08-15	2.24	2.48	2.20	2.28	950526
2016-08-16	2.27	2.33	2.12	2.15	294685
2016-08-17	2.11	2.13	2.04	2.10	161247
2016-08-18	2.10	2.17	2.07	2.09	122182
2016-08-19	2.07	2.15	2.05	2.07	112881
2016-08-22	2.05	2.12	2.05	2.09	84583
2016-08-23	2.15	2.22	2.10	2.11	303129
2016-08-24	2.08	2.13	2.01	2.03	202498
2016-08-25	2.05	2.07	2.00	2.01	128022
2016-08-26	2.05	2.05	2.00	2.01	132443
2016-08-29	2.03	2.09	2.02	2.05	80156
2016-08-30	2.07	2.09	2.00	2.05	71496
2016-08-31	2.03	2.09	2.03	2.03	84214
2016-09-01	2.06	2.09	1.98	2.00	129279
2016-09-02	2.02	2.03	1.98	2.00	52896
2016-09-06	2.02	2.05	1.94	1.95	187542
2016-09-07	1.99	2.01	1.85	1.90	391089
2016-09-08	2.47	2.47	2.06	2.08	3870832
2016-09-09	2.07	2.13	2.01	2.02	571161
2016-09-12	2.00	2.12	1.97	2.06	670171
2016-09-13	2.00	2.12	2.00	2.05	255552
2016-09-14	2.08	2.09	2.02	2.07	217315
2016-09-15	2.10	2.17	2.03	2.14	379929
2016-09-16	2.15	2.15	2.07	2.14	217370
2016-09-19	2.18	2.18	2.08	2.09	150809
2016-09-20	2.12	2.15	2.07	2.08	130625
2016-09-21	2.08	2.12	2.03	2.08	154898
2016-09-22	2.10	2.11	2.04	2.10	119126
2016-09-23	2.10	2.19	2.09	2.16	259939
2016-09-26	2.26	2.28	2.06	2.07	313604
2016-09-27	2.09	2.12	2.06	2.09	64658
2016-09-28	2.08	2.12	2.05	2.09	328557
2016-09-29	2.12	2.20	2.07	2.11	271705
2016-09-30	2.16	2.16	2.06	2.09	146724
2016-10-03	2.06	2.14	2.06	2.09	58440
2016-10-04	2.08	2.12	2.05	2.07	84816
2016-10-05	2.07	2.28	2.05	2.19	1062451
2016-10-06	2.15	2.19	2.09	2.12	216233
2016-10-07	2.18	2.18	2.10	2.12	142537
2016-10-10	2.16	2.16	2.08	2.12	79956
2016-10-11	2.11	2.14	2.02	2.08	219298
2016-10-12	2.07	2.08	2.00	2.02	111719
2016-10-13	2.01	2.03	1.95	2.00	149557
2016-10-14	2.04	2.11	2.00	2.03	356412
2016-10-17	2.03	2.07	1.91	1.92	272599
2016-10-18	1.91	1.98	1.90	1.94	94823
2016-10-19	1.95	2.00	1.92	1.94	172162
2016-10-20	1.92	1.94	1.90	1.90	175231
2016-10-21	1.90	1.94	1.85	1.90	108998
2016-10-24	1.89	1.90	1.85	1.87	198003
2016-10-25	1.87	1.87	1.81	1.81	130665
2016-10-26	1.82	1.85	1.75	1.80	196788
2016-10-27	1.83	1.86	1.68	1.72	209054
2016-10-28	1.72	1.74	1.60	1.62	303536
2016-10-31	1.61	1.63	1.50	1.55	235650
2016-11-01	1.55	1.64	1.55	1.58	118186
2016-11-02	1.57	1.63	1.55	1.56	71570
2016-11-03	1.56	1.60	1.51	1.51	53207
2016-11-04	1.52	1.53	1.50	1.52	69610
2016-11-07	1.57	1.67	1.54	1.62	245898
2016-11-08	1.53	1.64	1.53	1.56	91974
2016-11-09	1.50	1.79	1.50	1.73	277526
2016-11-10	1.80	1.80	1.73	1.77	138140
2016-11-11	1.75	1.92	1.75	1.81	204076
2016-11-14	1.84	1.88	1.83	1.88	182540
2016-11-15	2.10	2.15	1.81	1.88	825750
2016-11-16	2.00	2.01	1.88	1.93	376860
2016-11-17	1.93	2.02	1.91	1.94	179039
2016-11-18	1.94	1.97	1.91	1.96	74812
2016-11-21	1.95	2.00	1.88	1.92	137008
2016-11-22	1.94	1.98	1.81	1.86	142713
2016-11-23	1.82	1.90	1.80	1.88	132157
2016-11-25	1.96	1.96	1.78	1.88	46643
2016-11-28	1.85	1.85	1.82	1.83	71221
2016-11-29	1.83	1.85	1.75	1.80	157125
2016-11-30	1.82	1.84	1.78	1.79	68953
2016-12-01	1.79	1.82	1.75	1.76	106507
2016-12-02	1.81	1.81	1.76	1.77	79565
2016-12-05	1.79	1.97	1.79	1.95	474098
2016-12-06	1.97	1.97	1.87	1.91	178337
2016-12-07	1.76	1.78	1.62	1.62	589235
2016-12-08	1.61	1.61	1.49	1.54	435751
2016-12-09	1.60	1.60	1.49	1.51	312647
2016-12-12	1.55	1.55	1.45	1.48	171961
2016-12-13	1.49	1.50	1.40	1.45	216954
2016-12-14	1.43	1.48	1.40	1.42	116947
2016-12-15	1.41	1.44	1.37	1.42	195459
2016-12-16	1.40	1.41	1.39	1.39	167261
2016-12-19	1.40	1.55	1.39	1.42	190385
2016-12-20	1.41	1.41	1.36	1.37	125353
2016-12-21	1.38	1.40	1.35	1.35	124032
2016-12-22	1.35	1.37	1.31	1.33	155207
2016-12-23	1.33	1.50	1.33	1.42	82939
2016-12-27	1.45	1.47	1.42	1.42	112947
2016-12-28	1.42	1.43	1.32	1.36	161695
2016-12-29	1.34	1.41	1.33	1.34	119095
2016-12-30	1.32	1.34	1.27	1.32	374987
2017-01-03	1.31	1.40	1.25	1.34	165586
2017-01-04	1.34	1.41	1.33	1.37	93588
2017-01-05	1.37	1.40	1.35	1.36	94489
2017-01-06	1.36	1.40	1.35	1.36	127140
2017-01-09	1.35	1.38	1.33	1.38	117774
2017-01-10	1.37	1.42	1.35	1.40	135354
2017-01-11	1.40	1.43	1.38	1.39	78201
2017-01-12	1.39	1.42	1.36	1.36	55202
2017-01-13	1.36	1.40	1.35	1.40	63221
2017-01-17	1.36	1.43	1.31	1.35	115462
2017-01-18	1.35	1.40	1.33	1.39	74441
2017-01-19	1.36	1.42	1.35	1.36	108060
2017-01-20	1.39	1.43	1.32	1.41	93052
2017-01-23	1.39	1.41	1.30	1.33	200088
2017-01-24	1.33	1.33	1.27	1.30	168036
2017-01-25	1.29	1.33	1.20	1.30	198932
2017-01-26	1.28	1.33	1.25	1.30	125504
2017-01-27	1.31	1.33	1.27	1.28	63050
2017-01-30	1.50	1.55	1.17	1.28	816336
2017-01-31	1.23	1.33	1.20	1.27	149430
2017-02-01	1.32	1.32	1.20	1.25	110711
2017-02-02	1.24	1.24	1.20	1.22	140306
2017-02-03	1.21	1.26	1.19	1.24	129561
2017-02-06	1.27	1.28	1.22	1.23	73200
2017-02-07	1.25	1.25	1.21	1.22	76299
2017-02-08	1.21	1.23	1.20	1.21	100764
2017-02-09	1.23	1.23	1.18	1.20	159112
2017-02-10	1.20	1.20	1.19	1.20	95081
2017-02-13	1.19	1.20	1.13	1.14	342030
2017-02-14	1.13	1.17	1.10	1.16	85218
2017-02-15	1.15	1.25	1.15	1.19	212765
2017-02-16	1.16	1.25	1.16	1.19	59665
2017-02-17	1.20	1.23	1.17	1.22	59289
2017-02-21	1.25	1.26	1.20	1.21	88315
2017-02-22	1.22	1.22	1.13	1.17	183061
2017-02-23	1.20	1.22	1.14	1.15	112764
2017-02-24	1.15	1.20	1.11	1.19	50115
2017-02-27	1.16	1.25	1.16	1.21	84279
2017-02-28	1.19	1.20	1.17	1.19	41101
2017-03-01	1.26	1.26	1.19	1.20	79101
2017-03-02	1.24	1.25	1.19	1.20	89280
2017-03-03	1.19	1.25	1.15	1.17	102814
2017-03-06	1.17	1.21	1.16	1.21	64129
2017-03-07	1.21	1.24	1.15	1.22	103919
2017-03-08	1.26	1.26	1.19	1.23	58595
2017-03-09	1.28	1.30	1.21	1.23	95844
2017-03-10	1.25	1.27	1.21	1.22	86078
2017-03-13	1.22	1.28	1.20	1.22	122368
2017-03-14	1.32	1.32	1.20	1.25	103810
2017-03-15	1.25	1.28	1.20	1.21	82098
2017-03-16	1.21	1.26	1.21	1.25	34359
2017-03-17	1.26	1.28	1.21	1.25	86683
2017-03-20	1.25	1.31	1.21	1.22	79296
2017-03-21	1.25	1.26	1.16	1.17	180058
2017-03-22	1.17	1.19	1.15	1.17	79323
2017-03-23	1.18	1.21	1.15	1.18	34141
2017-03-24	1.15	1.21	1.15	1.16	42455
2017-03-27	1.15	1.20	1.15	1.20	59046
2017-03-28	1.20	1.23	1.19	1.21	69762
2017-03-29	1.26	1.27	1.18	1.21	164351
2017-03-30	1.19	1.23	1.17	1.20	44781
2017-03-31	1.20	1.23	1.18	1.20	123814
2017-04-03	1.20	1.22	1.18	1.18	55427
2017-04-04	1.17	1.19	1.15	1.16	122373
2017-04-05	1.17	1.19	1.10	1.10	141321
2017-04-06	1.10	1.15	1.10	1.11	68033
2017-04-07	1.10	1.16	1.10	1.11	65724
2017-04-10	1.20	1.20	1.10	1.10	118846
2017-04-11	1.13	1.14	1.05	1.07	73562
2017-04-12	1.10	1.10	1.02	1.03	176723
2017-04-13	1.06	1.12	1.06	1.09	113270
2017-04-17	1.24	1.28	1.10	1.20	681557
2017-04-18	1.20	1.22	1.05	1.07	237970
2017-04-19	1.06	1.11	1.03	1.05	191666
2017-04-20	1.06	1.07	1.01	1.01	193384
2017-04-21	1.03	1.07	0.93	0.99	404936
2017-04-24	0.97	0.98	0.82	0.89	356886
2017-04-25	0.94	0.97	0.90	0.95	135937
2017-04-26	0.95	1.04	0.91	1.02	134580
2017-04-27	1.04	1.04	0.95	0.99	96479
2017-04-28	0.98	1.02	0.95	1.01	62729
2017-05-01	0.88	1.04	0.88	1.02	86577
2017-05-02	1.02	1.02	0.96	1.00	66004
2017-05-03	0.99	1.00	0.95	0.98	58748
2017-05-04	0.95	0.98	0.94	0.94	162012
2017-05-05	0.95	0.95	0.86	0.91	138607
2017-05-08	0.88	0.96	0.88	0.90	56493
2017-05-09	0.90	0.94	0.88	0.88	94595
2017-05-10	0.91	0.91	0.82	0.86	202197
2017-05-11	0.86	0.90	0.83	0.87	57053
2017-05-12	0.90	0.90	0.84	0.84	128035
2017-05-15	0.90	0.90	0.82	0.86	81446
2017-05-16	0.89	0.89	0.83	0.85	56706
2017-05-17	0.84	0.84	0.80	0.80	151368
2017-05-18	0.59	0.63	0.51	0.52	1562718
2017-05-19	0.61	0.61	0.52	0.56	336314
2017-05-22	0.54	0.58	0.53	0.57	184911
2017-05-23	0.58	0.60	0.55	0.56	197706
2017-05-24	0.56	0.60	0.56	0.56	210584
2017-05-25	0.60	0.60	0.54	0.54	178501
2017-05-26	0.57	0.57	0.52	0.52	213144
2017-05-30	0.52	0.53	0.48	0.49	262640
2017-05-31	0.48	0.51	0.47	0.47	302279
2017-06-01	0.48	0.50	0.47	0.47	466276
2017-06-02	0.48	0.49	0.46	0.46	182711
2017-06-05	0.48	0.49	0.41	0.43	430678
2017-06-06	0.43	0.47	0.39	0.41	379133
2017-06-07	0.45	0.45	0.39	0.40	385844
2017-06-08	0.39	0.42	0.37	0.40	393303
2017-06-09	0.40	0.42	0.39	0.41	359494
2017-06-12	0.41	0.52	0.40	0.44	2447087
2017-06-13	0.45	0.46	0.39	0.40	1305992
2017-06-14	0.42	0.42	0.40	0.40	307621
2017-06-15	0.39	0.40	0.35	0.36	669079
2017-06-16	0.35	0.37	0.33	0.34	545659
2017-06-19	0.36	0.36	0.33	0.35	208884
2017-06-20	0.35	0.37	0.34	0.34	420016
2017-06-21	0.34	0.39	0.34	0.37	1923270
2017-06-22	0.37	0.48	0.36	0.41	3259554
2017-06-23	0.41	0.43	0.36	0.39	1311139
2017-06-26	0.41	0.48	0.39	0.46	1636302
2017-06-27	0.47	0.49	0.43	0.46	906115
2017-06-28	0.48	0.52	0.43	0.50	1414378
2017-06-29	0.50	0.51	0.48	0.49	962380
2017-06-30	0.49	0.51	0.43	0.46	515645
2017-07-03	0.47	0.48	0.43	0.44	328141
2017-07-05	0.44	0.45	0.41	0.42	371006
2017-07-06	0.43	0.45	0.41	0.44	427857
2017-07-07	0.43	0.59	0.41	0.50	2788124
2017-07-10	0.59	0.59	0.50	0.53	2033452
2017-07-11	0.54	0.56	0.51	0.55	839073
2017-07-12	0.56	0.64	0.52	0.61	1625434
2017-07-13	0.62	0.63	0.57	0.59	1062443
2017-07-14	0.58	0.59	0.55	0.58	716375
2017-07-17	0.35	0.41	0.30	0.39	5970859
2017-07-18	0.39	0.41	0.36	0.39	1484044
2017-07-19	0.38	0.40	0.36	0.38	784804
2017-07-20	0.40	0.40	0.37	0.40	500005
2017-07-21	0.40	0.40	0.36	0.37	605985
2017-07-24	0.39	0.39	0.36	0.37	299961
2017-07-25	0.36	0.38	0.36	0.37	381457
2017-07-26	0.40	0.40	0.34	0.36	497817
2017-07-27	0.35	0.36	0.33	0.34	585702
2017-07-28	0.34	0.35	0.33	0.34	284620
2017-07-31	0.34	0.36	0.34	0.35	272116
2017-08-01	0.35	0.35	0.32	0.33	693321
2017-08-02	0.32	0.33	0.31	0.32	412032
2017-08-03	0.32	0.33	0.31	0.32	361228
2017-08-04	0.32	0.32	0.31	0.31	513764
2017-08-07	0.31	0.32	0.29	0.31	607278
2017-08-08	0.30	0.33	0.30	0.31	304647
2017-08-09	0.30	0.36	0.30	0.35	674438
2017-08-10	0.35	0.37	0.32	0.35	528171
2017-08-11	0.34	0.36	0.30	0.35	399427
2017-08-14	0.30	0.35	0.30	0.31	385662
2017-08-15	0.33	0.33	0.29	0.30	786983
2017-08-16	0.30	0.32	0.28	0.30	540489
2017-08-17	0.30	0.30	0.28	0.29	199869
2017-08-18	0.28	0.29	0.28	0.29	508206
2017-08-21	0.30	0.30	0.27	0.28	550141
2017-08-22	0.27	0.28	0.26	0.27	288846
2017-08-23	0.27	0.30	0.27	0.29	663669
2017-08-24	0.29	0.31	0.28	0.31	441980
2017-08-25	0.31	0.31	0.29	0.31	249962
2017-08-28	0.30	0.34	0.30	0.33	497033
2017-08-29	0.33	0.33	0.32	0.33	156222
2017-08-30	0.32	0.33	0.29	0.30	414443
2017-08-31	0.30	0.31	0.29	0.30	673055
2017-09-01	0.30	0.31	0.29	0.31	226448
2017-09-05	0.31	0.31	0.29	0.30	150269
2017-09-06	0.30	0.32	0.30	0.31	115623
2017-09-07	0.31	0.32	0.30	0.30	178967
2017-09-08	0.30	0.31	0.29	0.30	175153
2017-09-11	0.30	0.32	0.29	0.32	231305
2017-09-12	0.32	0.36	0.31	0.35	1252343
2017-09-13	0.37	0.37	0.32	0.33	747087
2017-09-14	0.32	0.34	0.32	0.33	193210
2017-09-15	0.32	0.33	0.30	0.32	225604
2017-09-18	0.32	0.34	0.31	0.31	232673
2017-09-19	0.33	0.33	0.30	0.30	272302
2017-09-20	0.31	0.33	0.30	0.31	585223
2017-09-21	0.31	0.32	0.30	0.30	202299
2017-09-22	0.30	0.31	0.29	0.30	158990
2017-09-25	0.30	0.31	0.29	0.30	218853
2017-09-26	0.30	0.31	0.29	0.30	105809
2017-09-27	0.30	0.34	0.29	0.33	487924
2017-09-28	0.34	0.34	0.31	0.32	313768
2017-09-29	0.31	0.34	0.31	0.32	252672
2017-10-02	0.32	0.33	0.31	0.32	148798
2017-10-03	0.31	0.37	0.31	0.32	662507
2017-10-04	0.32	0.34	0.31	0.31	372435
2017-10-05	0.31	0.34	0.31	0.32	434608
2017-10-06	0.32	0.67	0.32	0.53	12361133
2017-10-09	0.60	0.90	0.56	0.75	16439984
2017-10-10	0.80	0.88	0.65	0.69	6148885
2017-10-11	0.72	0.72	0.62	0.64	2075227
2017-10-12	0.62	0.66	0.51	0.65	2930459
2017-10-13	0.65	0.65	0.55	0.58	1207145
2017-10-16	0.58	0.59	0.54	0.54	554960
2017-10-17	0.54	0.55	0.45	0.47	1204271
2017-10-18	0.48	0.52	0.46	0.47	1201682
2017-10-19	0.46	0.48	0.43	0.44	768136
2017-10-20	0.43	0.57	0.42	0.56	3539183
2017-10-23	0.57	0.57	0.50	0.51	1266090
2017-10-24	0.50	0.54	0.46	0.51	662324
2017-10-25	0.51	0.53	0.48	0.51	454154
2017-10-26	0.49	0.54	0.49	0.52	465994
2017-10-27	0.52	0.57	0.50	0.53	734844
2017-10-30	0.52	0.64	0.52	0.54	1832320
2017-10-31	0.55	0.57	0.50	0.50	821118
2017-11-01	0.51	0.51	0.45	0.46	873704
2017-11-02	0.46	0.52	0.43	0.52	666065
2017-11-03	0.49	0.50	0.47	0.50	439572
2017-11-06	0.49	0.50	0.45	0.46	861037
2017-11-07	0.46	0.48	0.40	0.43	806526
2017-11-08	0.43	0.46	0.41	0.41	515652
2017-11-09	0.41	0.42	0.36	0.39	776725
2017-11-10	0.39	0.42	0.39	0.41	528021
2017-11-13	0.42	0.43	0.38	0.42	749261
2017-11-14	0.42	0.45	0.39	0.40	410523
2017-11-15	0.39	0.42	0.38	0.40	208220
2017-11-16	0.39	0.42	0.37	0.37	347786
2017-11-17	0.37	0.39	0.37	0.38	186783
2017-11-20	0.39	0.51	0.38	0.43	1416248
2017-11-21	0.45	0.49	0.42	0.43	745396
2017-11-22	0.42	0.47	0.42	0.47	395256
2017-11-24	0.47	0.50	0.44	0.45	338624
2017-11-27	0.45	0.45	0.41	0.42	346869
2017-11-28	0.42	0.43	0.41	0.43	254793
2017-11-29	0.42	0.44	0.41	0.43	271669
2017-11-30	0.43	0.44	0.40	0.41	286773
2017-12-01	0.42	0.43	0.40	0.40	241699
2017-12-04	0.41	0.48	0.40	0.43	740875
2017-12-05	0.43	0.47	0.42	0.43	246325
2017-12-06	0.43	0.47	0.42	0.44	235983
2017-12-07	0.44	0.49	0.44	0.48	806110
2017-12-08	0.50	0.56	0.47	0.50	1681814
2017-12-11	0.52	0.52	0.45	0.47	513519
2017-12-12	0.66	0.68	0.66	0.66	10877230
2017-12-13	0.66	0.67	0.66	0.66	2255465
2017-12-14	0.66	0.66	0.66	0.66	858619
2017-12-15	0.67	0.67	0.66	0.66	1390298
2017-12-18	0.65	0.66	0.60	0.64	1938239
2017-12-19	0.64	0.65	0.61	0.63	1348424
2017-12-20	0.62	0.65	0.62	0.64	725160
2017-12-21	0.64	0.65	0.63	0.64	388960
2017-12-22	0.64	0.65	0.62	0.64	804818
2017-12-26	0.63	0.66	0.63	0.64	365021
2017-12-27	0.63	0.65	0.63	0.65	390614
2017-12-28	0.64	0.65	0.64	0.65	155456
2017-12-29	0.63	0.67	0.63	0.66	1136083
2018-01-02	0.66	0.67	0.66	0.66	729326
2018-01-03	0.66	0.67	0.66	0.66	1206329
2018-01-04	0.66	0.67	0.66	0.66	314110
2018-01-05	0.66	0.67	0.66	0.66	558825
2018-01-08	0.66	0.67	0.66	0.66	459109
2018-01-09	0.66	0.67	0.66	0.66	396740
2018-01-10	0.66	0.66	0.66	0.66	323372
2018-01-11	0.66	0.66	0.66	0.66	304295
2018-01-12	0.66	0.66	0.66	0.66	494269
2018-01-16	0.66	0.66	0.66	0.66	840673
2018-01-17	0.66	0.66	0.66	0.66	305506
2018-01-18	0.66	0.66	0.66	0.66	101341
2018-01-19	0.66	0.67	0.66	0.66	320411
2018-01-22	0.66	0.67	0.66	0.67	210761
2018-01-23	0.67	0.67	0.67	0.67	449857
2018-01-24	0.67	0.67	0.67	0.67	417706
2018-01-25	0.67	0.67	0.66	0.67	425377
2018-01-26	0.67	0.67	0.67	0.67	165783
2018-01-29	0.67	0.67	0.66	0.66	663187
2018-01-30	0.67	0.68	0.67	0.68	1007636
2018-01-31	0.68	0.68	0.67	0.67	251774
2020-06-16	44.00	46.27	42.00	44.50	27619334
2020-06-17	45.90	51.95	45.00	48.61	9318701
2020-06-18	56.39	56.50	49.49	50.90	11027946
2020-06-19	52.94	52.96	46.56	49.00	5586487
2020-06-22	49.83	51.49	49.25	51.29	2315137
2020-06-23	53.00	54.44	50.87	50.95	2297758
2020-06-24	51.35	51.49	47.69	50.25	4700267
2020-06-25	49.19	52.50	48.83	52.11	1993094
2020-06-26	52.00	52.24	48.70	49.59	1452097
2020-06-29	49.88	50.05	48.01	48.73	1607524
2020-06-30	48.20	49.36	48.18	48.55	1227368
2020-07-01	48.54	48.68	46.15	46.47	2094368
2020-07-02	46.94	47.55	45.60	45.73	1231445
2020-07-06	46.66	46.95	45.58	46.11	1424763
2020-07-07	45.57	47.38	45.52	47.05	1177141
2020-07-08	47.00	48.88	47.00	48.02	1045306
2020-07-09	48.02	48.50	47.60	48.36	828365
2020-07-10	48.59	48.62	47.47	47.64	692826
2020-07-13	47.20	47.60	43.76	44.06	2099844
2020-07-14	44.00	44.99	41.53	43.52	2658973
2020-07-15	43.82	44.52	41.61	43.00	1316334
2020-07-16	43.34	43.88	41.95	42.20	1096782
2020-07-17	42.80	44.42	41.21	44.19	1763793
2020-07-20	44.42	46.29	44.03	45.87	1160274
2020-07-21	46.61	46.63	42.60	43.07	1547953
2020-07-22	43.28	43.76	42.00	43.07	594475
2020-07-23	42.61	44.26	42.60	42.89	1042811
2020-07-24	42.32	42.40	39.90	41.91	1749942
2020-07-27	41.43	43.28	40.65	43.22	515869
2020-07-28	42.33	42.80	41.83	41.93	307752
2020-07-29	42.11	43.14	42.10	43.05	646769
2020-07-30	42.26	43.07	41.91	42.78	753363
2020-07-31	42.86	43.49	42.15	43.05	865979
2020-08-03	42.94	44.45	42.51	44.12	606606
2020-08-04	43.97	45.33	42.42	43.20	1649472
2020-08-05	43.31	43.93	41.71	41.93	794010
2020-08-06	43.00	44.00	42.77	43.90	837712
2020-08-07	43.90	45.25	43.13	43.76	1523049
2020-08-10	43.86	45.94	43.82	45.76	843529
2020-08-11	45.98	46.65	44.65	45.77	1072036
2020-08-12	46.23	47.15	44.10	44.99	1715031
2020-08-13	44.99	46.40	44.91	45.48	819552
2020-08-14	45.11	45.97	45.00	45.41	599321
2020-08-17	45.61	46.06	45.44	45.95	361544
2020-08-18	46.30	46.30	43.79	44.62	732191
2020-08-19	44.64	45.34	43.77	43.90	618891
2020-08-20	44.00	44.38	43.15	43.26	579716
2020-08-21	43.00	43.49	41.51	41.97	918783
2020-08-24	42.47	42.92	41.80	42.73	771864
2020-08-25	42.60	42.73	41.18	41.78	842866
2020-08-26	41.75	42.30	41.55	41.94	602638
2020-08-27	42.12	42.16	40.99	41.00	623374
2020-08-28	41.12	42.45	41.10	42.07	867026
2020-08-31	42.25	42.98	41.20	41.38	947089
2020-09-01	41.70	42.05	41.00	41.60	793584
2020-09-02	41.75	41.95	41.24	41.75	470409
2020-09-03	41.80	41.97	40.40	40.74	822255
2020-09-04	40.36	40.50	38.91	39.78	1089362
2020-09-08	39.80	39.83	38.70	39.04	779371
2020-09-09	39.31	40.49	38.80	38.84	619340
2020-09-10	38.93	40.09	38.93	39.44	886832
2020-09-11	39.56	39.99	38.54	38.56	559792
2020-09-14	39.10	40.49	38.81	39.82	1217514
2020-09-15	40.15	41.22	40.15	40.71	891196
2020-09-16	40.56	40.81	39.74	40.61	752206
2020-09-17	39.80	41.29	39.72	41.28	1224394
2020-09-18	41.28	43.19	41.13	41.98	5872578
2020-09-21	41.64	41.99	40.56	40.59	1197268
2020-09-22	40.50	41.82	40.16	41.72	683789
2020-09-23	41.83	42.47	41.41	41.78	744307
2020-09-24	41.52	41.57	38.91	40.23	2782810
2020-09-25	39.99	41.20	39.90	40.07	882376
2020-09-28	40.18	41.25	40.18	41.21	389986
2020-09-29	41.30	42.19	40.71	42.01	666450
2020-09-30	41.80	43.47	41.56	42.07	762547
2020-10-01	42.53	42.99	42.01	42.59	776086
2020-10-02	41.54	42.80	41.54	42.47	855824
2020-10-05	42.31	43.87	42.31	43.40	1931566
2020-10-06	43.20	44.17	43.11	43.80	1111021
2020-10-07	43.90	44.62	43.80	44.59	1072751
2020-10-08	44.50	44.91	43.74	44.10	854609
2020-10-09	44.60	44.60	43.94	44.08	516281
2020-10-12	44.10	44.64	43.93	44.41	423680
2020-10-13	44.13	44.97	44.01	44.81	518089
2020-10-14	42.88	44.31	42.46	42.79	1369669
2020-10-15	42.18	43.20	41.27	42.48	2168602
2020-10-16	44.25	44.49	41.50	41.81	7406152
2020-10-19	42.40	42.75	40.11	40.27	3108621
2020-10-20	40.92	41.49	40.05	40.09	2300147
2020-10-21	39.99	40.18	38.10	39.00	4614439
2020-10-22	39.16	39.38	38.20	39.21	1544855
2020-10-23	39.49	40.10	38.80	39.01	876122
2020-10-26	39.00	39.37	38.12	38.77	2020490
2020-10-27	38.80	39.16	37.65	37.87	1151251
2020-10-28	37.47	37.48	35.51	36.12	1798861
2020-10-29	36.17	36.84	34.80	36.34	1550573
2020-10-30	36.17	36.77	35.18	36.70	1158894
2020-11-02	38.54	38.71	37.05	37.58	1216185
2020-11-03	38.08	38.35	37.36	38.12	1367185
2020-11-04	38.97	41.88	38.77	40.28	3070016
2020-11-05	41.61	41.71	39.78	40.13	1398730
2020-11-06	39.95	41.18	39.90	40.24	1319022
2020-11-09	42.86	42.86	40.40	40.97	2039794
2020-11-10	41.08	41.46	39.44	40.60	1261440
2020-11-11	41.80	43.39	39.62	40.31	5332103
2020-11-12	40.10	41.38	38.59	40.65	2577108
2020-11-13	40.82	42.21	40.57	42.12	1311398
2020-11-16	42.26	42.37	41.21	41.83	897794
2020-11-17	41.42	42.40	41.25	42.19	794341
2020-11-18	41.50	42.43	40.59	40.72	548827
2020-11-19	40.50	41.99	40.22	41.48	1051492
2020-11-20	41.83	41.83	40.05	40.37	1115519
2020-11-23	39.90	41.22	39.90	40.20	1434778
2020-11-24	40.23	40.63	39.31	39.58	1159781
2020-11-25	39.67	41.34	39.46	40.97	1355116
2020-11-27	41.17	42.29	40.98	41.60	1504001
2020-11-30	41.20	42.79	40.66	42.60	8171071
2020-12-01	42.53	42.83	41.21	42.78	1361939
2020-12-02	42.76	43.01	41.15	41.78	1409897
2020-12-03	41.83	42.71	41.83	42.29	1118063
2020-12-04	42.29	43.10	42.29	42.97	989251
2020-12-07	43.06	43.42	42.29	42.75	1155819
2020-12-08	42.74	45.00	42.69	44.05	1412752
2020-12-09	44.22	44.83	43.44	44.70	1193322
2020-12-10	44.69	46.41	44.05	45.20	1276580
2020-12-11	45.24	46.29	42.02	42.41	2140063
2020-12-14	43.13	43.68	42.37	43.12	2024984
2020-12-15	43.15	44.65	42.31	43.85	3167352
2020-12-16	43.97	44.14	43.17	43.40	1523080
2020-12-17	43.50	45.00	43.00	44.18	12252827
2020-12-18	44.57	44.97	43.76	44.40	12426328
2020-12-21	43.87	46.13	43.39	45.99	2872786
2020-12-22	46.78	49.65	45.20	48.32	4177567
2020-12-23	48.74	48.80	47.20	48.61	1750712
2020-12-24	48.58	50.02	48.22	48.90	1580593
2020-12-28	49.40	49.57	48.00	49.24	2404213
2020-12-29	49.47	50.07	48.56	49.59	3111357
2020-12-30	49.87	50.00	48.91	49.43	2184935
2020-12-31	49.28	50.28	48.80	50.05	2352267
2021-01-04	50.00	50.25	46.06	46.83	9950752
2021-01-05	47.03	49.73	46.99	48.95	2715819
2021-01-06	48.24	49.10	46.50	47.81	4914824
2021-01-07	48.09	49.89	48.05	49.34	3819987
2021-01-08	49.87	51.84	49.56	51.27	4815667
2021-01-11	51.22	52.80	50.70	51.32	3462110
2021-01-12	51.66	52.33	49.26	49.44	2337064
2021-01-13	50.01	50.53	48.82	49.97	2324489
2021-01-14	49.67	51.68	49.50	51.25	1317710
2021-01-15	51.40	52.40	50.70	51.95	4324219
2021-01-19	52.50	53.23	51.51	51.85	4221924
2021-01-20	51.85	51.94	50.22	50.35	3279680
2021-01-21	50.35	51.40	50.23	50.42	4060557
2021-01-22	50.41	51.50	49.84	51.16	1869964
2021-01-25	50.98	52.48	50.70	51.50	3578981
2021-01-26	51.56	53.15	51.53	52.82	2477491
2021-01-27	52.83	52.98	50.26	50.31	2764341
2021-01-28	50.59	51.18	48.59	48.66	1856226
2021-01-29	48.50	49.87	46.88	47.01	1838120
2021-02-01	47.85	48.33	46.48	46.73	1789209
2021-02-02	47.20	47.39	46.17	46.65	1380163
2021-02-03	46.90	48.32	46.68	48.11	1828126
2021-02-04	48.72	48.74	46.96	47.11	1328384
2021-02-05	47.11	47.73	46.64	47.04	914840
2021-02-08	47.46	48.75	47.20	48.36	794855
2021-02-09	48.77	49.41	48.12	48.74	1362649
2021-02-10	49.31	50.17	47.57	47.81	1801234
2021-02-11	48.00	48.06	46.80	47.31	1259407
2021-02-12	47.32	48.02	47.09	47.98	863718
2021-02-16	48.61	48.79	47.17	47.51	1521728
2021-02-17	48.02	48.43	46.04	47.38	2026402
2021-02-18	46.76	47.17	45.01	46.49	2829464
2021-02-19	46.90	48.01	46.62	47.51	1440980
2021-02-22	48.01	48.52	47.56	48.02	2455160
2021-02-23	47.51	47.74	45.51	46.92	1431792
2021-02-24	47.40	48.17	46.73	47.20	3376396
2021-02-25	47.77	48.65	45.94	47.02	1490151
2021-02-26	46.81	47.40	45.80	46.57	4206688
2021-03-01	48.05	48.34	47.55	48.03	2805517
2021-03-02	48.05	48.13	46.51	46.95	2217054
2021-03-03	46.83	46.83	43.44	43.57	3290589
2021-03-04	43.60	43.95	41.63	42.34	2946937
2021-03-05	42.92	42.92	39.63	42.54	3439579
2021-03-08	43.80	45.38	43.56	44.85	5569486
2021-03-09	45.00	46.55	45.00	46.04	2998018
2021-03-10	46.34	46.82	45.97	46.24	3171142
2021-03-11	46.00	47.65	45.90	47.20	3299007
2021-03-12	46.86	47.77	46.73	46.92	3670383
2021-03-15	46.68	47.41	46.65	46.84	2422954
2021-03-16	47.11	47.68	46.50	46.90	2701978
2021-03-17	46.36	48.75	46.20	48.62	8322837
2021-03-18	47.72	48.62	46.31	46.50	6184908
2021-03-19	46.51	47.24	45.84	46.79	22923335
2021-03-22	46.38	47.30	45.41	45.94	6673378
2021-03-23	45.52	45.67	43.24	43.81	11801831
2021-03-24	44.21	44.71	42.75	43.35	2135892
2021-03-25	43.13	43.13	41.83	42.83	2048812
2021-03-26	43.31	43.48	41.56	42.76	1452024
2021-03-29	42.58	43.38	42.20	43.16	1393713
2021-03-30	43.05	43.86	42.38	43.63	1158168
2021-03-31	43.67	44.56	43.51	43.62	1527632
2021-04-01	44.11	44.95	42.56	43.01	2900004
2021-04-05	43.19	43.68	42.65	42.70	1088785
2021-04-06	42.46	42.94	42.11	42.51	1353134
2021-04-07	42.35	42.48	41.42	41.57	984744
2021-04-08	41.77	42.15	41.66	41.94	1065843
2021-04-09	41.94	42.40	41.43	42.31	1063382
2021-04-12	42.32	42.37	41.05	41.23	1590922
2021-04-13	41.00	41.60	40.45	41.43	677555
2021-04-14	41.25	42.86	41.24	42.12	2581343
2021-04-15	42.50	42.97	41.47	41.65	812187
2021-04-16	41.87	42.02	41.38	41.87	833750
2021-04-19	41.97	42.37	41.62	41.77	902841
2021-04-20	41.71	42.25	40.66	41.44	811708
2021-04-21	41.43	42.86	41.25	42.78	891150
2021-04-22	42.88	43.59	42.01	43.21	1656152
2021-04-23	43.21	44.05	43.15	43.61	931741
2021-04-26	44.00	45.04	43.76	44.94	949094
2021-04-27	45.11	45.15	44.19	44.67	1794691
2021-04-28	44.45	45.61	44.38	45.09	1091800
2021-04-29	45.15	45.25	43.55	44.30	781517
2021-04-30	44.17	44.88	43.98	44.00	1045505
2021-05-03	44.18	44.57	43.30	43.84	1341725
2021-05-04	43.52	43.82	42.27	42.46	1079120
2021-05-05	42.40	42.88	41.60	41.81	1778505
2021-05-06	41.55	41.81	40.31	41.05	1532937
2021-05-07	40.82	42.10	40.35	40.97	1481717
2021-05-10	41.19	41.56	40.22	41.49	2312517
2021-05-11	40.38	42.32	40.02	41.68	3059806
2021-05-12	41.73	42.67	40.42	40.58	1991456
2021-05-13	40.64	41.07	39.31	40.18	1437985
2021-05-14	40.40	41.07	40.25	40.73	948513
2021-05-17	40.69	41.56	40.54	41.50	981226
2021-05-18	41.31	41.92	41.05	41.53	1026142
2021-05-19	39.80	40.64	39.60	40.01	1860590
2021-05-20	39.76	41.28	39.76	40.60	1790823
2021-05-21	40.84	41.01	40.22	40.70	1240710
2021-05-24	40.46	41.01	40.35	40.72	1068976
2021-05-25	40.56	40.87	40.02	40.22	1001092
2021-05-26	40.28	40.35	39.67	39.85	1295109
2021-05-27	39.96	40.26	39.36	40.17	2637473
2021-05-28	40.34	40.79	40.01	40.12	841708
2021-06-01	40.24	40.41	39.83	40.28	755942
2021-06-02	41.86	42.97	41.18	42.97	3228850
2021-06-03	42.90	43.73	42.37	43.68	2248841
2021-06-04	44.00	45.38	43.35	45.21	3665021
2021-06-07	45.55	47.10	45.27	46.46	6617469
2021-06-08	46.52	46.95	45.94	46.44	2987471
2021-06-09	46.54	46.88	45.20	45.99	2810198
2021-06-10	45.92	46.85	45.79	46.63	1262470
2021-06-11	46.48	46.53	44.46	44.90	2336461
2021-06-14	45.02	45.39	44.46	44.62	1088233
2021-06-15	44.53	44.57	43.83	44.02	1022420
2021-06-16	44.22	44.50	43.24	43.61	1388551
2021-06-17	43.45	44.15	43.19	44.13	1849995
2021-06-18	43.91	44.53	42.82	44.02	7106699
2021-06-21	44.03	44.05	42.49	43.08	2311133
2021-06-22	43.30	43.67	42.72	43.55	1659135
2021-06-23	43.91	44.19	41.76	42.19	3944291
2021-06-24	42.30	43.47	42.21	43.03	2637284
2021-06-25	43.17	43.53	42.24	42.58	4207439
2021-06-28	42.74	42.93	41.50	41.90	2003334
2021-06-29	41.91	42.06	40.89	41.13	2577618
2021-06-30	40.99	41.52	40.72	40.99	2154509
2021-07-01	40.99	42.54	40.99	42.22	1935097
2021-07-02	42.27	42.66	42.17	42.24	1255012
2021-07-06	42.30	42.89	41.52	41.58	1815458
2021-07-07	41.65	42.04	41.21	41.91	1632547
2021-07-08	41.03	42.40	41.03	41.38	2951895
2021-07-09	41.50	41.99	41.38	41.77	825727
2021-07-12	41.90	42.13	41.44	41.71	3630347
2021-07-13	41.69	42.04	41.54	41.77	1236759
2021-07-14	41.86	42.06	40.52	41.00	1904066
2021-07-15	40.90	41.12	39.53	40.08	1155936
2021-07-16	40.29	40.68	39.82	40.55	1320345
2021-07-19	40.33	40.38	39.72	39.84	1608300
2021-07-20	40.00	41.32	39.87	41.23	1467185
2021-07-21	41.23	41.79	41.08	41.31	1214518
2021-07-22	41.24	41.26	40.21	40.36	1074904
2021-07-23	40.48	40.58	40.07	40.33	1001142
2021-07-26	40.21	40.44	39.55	39.70	1409391
2021-07-27	39.51	39.66	38.63	39.20	1567930
2021-07-28	39.19	39.36	37.80	38.53	2007814
2021-07-29	38.56	38.88	38.16	38.25	4509619
2021-07-30	38.32	38.75	37.94	38.20	6972464
2021-08-02	38.33	38.46	37.10	37.21	6777543
2021-08-03	37.31	37.80	36.61	37.68	2125942
2021-08-04	37.45	37.82	36.63	36.74	2053212
2021-08-05	36.82	37.65	36.31	37.25	2549463
2021-08-06	37.42	37.49	36.89	36.99	2170211
2021-08-09	37.00	37.20	36.66	36.78	2566888
2021-08-10	36.79	36.88	36.07	36.43	1983646
2021-08-11	37.19	37.43	35.55	36.69	4279775
2021-08-12	37.04	37.55	36.75	37.40	1898497
2021-08-13	37.55	39.06	37.40	38.73	3925015
2021-08-16	38.67	39.00	38.03	38.25	1094992
2021-08-17	38.00	39.34	37.81	39.09	2149533
2021-08-18	39.25	39.53	38.66	38.72	919057
2021-08-19	38.29	39.01	38.08	38.88	1370093
2021-08-20	38.98	39.32	38.75	39.00	1569183
2021-08-23	38.95	39.28	38.11	38.65	1279076
2021-08-24	38.63	39.16	38.46	39.07	1230704
2021-08-25	39.08	39.18	38.30	39.08	970691
2021-08-26	39.38	40.03	38.88	38.90	1710438
2021-08-27	38.83	39.51	38.68	39.19	1140326
2021-08-30	38.67	39.31	38.40	39.00	1567681
2021-08-31	38.86	39.18	38.60	38.65	1245895
2021-09-01	38.64	38.95	38.52	38.90	1269965
2021-09-02	39.01	39.32	38.67	39.31	4117961
2021-09-03	39.31	39.89	39.14	39.31	1539519
2021-09-07	39.19	40.00	38.97	38.98	2533930
2021-09-08	39.09	39.24	38.38	38.71	2051151
2021-09-09	38.48	39.07	38.26	38.29	1970077
2021-09-10	38.29	38.80	38.13	38.48	1462279
2021-09-13	38.55	39.07	38.17	38.51	2471091
2021-09-14	38.60	40.00	38.52	39.67	5638410
2021-09-15	39.75	40.01	37.77	37.97	8786724
2021-09-16	37.90	38.64	37.68	38.38	3146018
2021-09-17	38.01	38.95	38.01	38.50	17928292
2021-09-20	38.00	38.00	36.47	36.83	3670263
2021-09-21	36.90	37.40	36.63	36.63	1692984
2021-09-22	36.66	36.78	36.10	36.29	1290536
2021-09-23	36.50	37.30	36.20	37.13	1854007
2021-09-24	37.15	37.30	36.84	37.10	1511360
2021-09-27	37.00	37.28	36.76	37.15	1205012
2021-09-28	37.02	37.05	36.55	36.62	1267843
2021-09-29	37.88	37.99	36.14	36.68	1923348
2021-09-30	36.82	37.21	36.06	36.14	1767736
2021-10-01	36.24	36.59	35.84	36.23	1125870
2021-10-04	36.20	36.31	35.13	35.17	1333277
2021-10-05	35.14	35.64	34.90	35.32	1213169
2021-10-06	35.33	35.86	34.86	35.64	1130901
2021-10-07	35.92	36.37	35.47	35.51	768096
2021-10-08	35.55	35.94	35.33	35.49	911940
2021-10-11	35.56	36.29	35.55	36.13	1167037
2021-10-12	36.17	36.27	35.63	36.07	1126166
2021-10-13	36.00	36.50	35.61	35.83	1358796
2021-10-14	36.03	37.13	36.00	37.06	755534
2021-10-15	37.04	38.48	37.04	38.39	1841376
2021-10-18	38.20	38.51	37.00	37.02	2669520
2021-10-19	37.14	38.15	36.79	37.70	1124265
2021-10-20	37.91	37.98	37.26	37.39	704465
2021-10-21	37.30	37.60	37.11	37.50	576393
2021-10-22	37.57	37.86	37.22	37.50	1064643
2021-10-25	37.45	38.15	37.45	37.67	2329577
2021-10-26	37.75	38.09	37.60	37.74	1270497
2021-10-27	37.74	37.88	36.18	36.81	1602060
2021-10-28	37.35	38.26	36.83	38.20	2624435
2021-10-29	39.10	39.71	38.80	39.53	2791166
2021-11-01	39.41	40.17	39.24	39.73	3243755
2021-11-02	39.99	39.99	37.83	38.11	2362817
2021-11-03	38.53	39.75	38.01	39.50	1615880
2021-11-04	39.55	39.77	39.09	39.57	1147377
2021-11-05	39.32	40.01	39.17	39.52	1662892
2021-11-08	39.50	40.00	39.46	39.85	1411852
2021-11-09	39.86	40.10	39.35	39.60	1596945
2021-11-10	40.00	42.32	39.60	41.58	4295215
2021-11-11	41.58	41.75	39.88	40.19	1831364
2021-11-12	40.50	41.96	40.28	41.92	4024051
2021-11-15	41.92	42.00	41.38	41.70	4323746
2021-11-16	43.26	43.68	41.23	41.99	6435547
2021-11-17	42.69	43.01	41.95	42.48	3287858
2021-11-18	42.75	42.80	41.66	41.98	2397856
2021-11-19	42.01	42.26	41.41	41.56	1766745
2021-11-22	42.24	42.31	41.50	41.88	2212806
2021-11-23	42.04	42.05	41.33	41.85	1441227
2021-11-24	41.82	42.19	41.65	42.08	1657895
2021-11-26	41.60	42.40	41.25	41.89	1390965
2021-11-29	41.89	42.02	40.83	41.34	2981411
2021-11-30	41.00	41.95	39.63	39.77	10729581
2021-12-01	40.21	40.62	38.42	38.77	2738666
2021-12-02	38.65	39.10	37.93	38.88	2737522
2021-12-03	39.60	39.60	37.40	37.65	2293656
2021-12-06	37.52	38.44	37.34	37.89	1915871
2021-12-07	38.71	38.84	38.04	38.55	1426079
2021-12-08	38.69	39.43	38.13	39.16	1746090
2021-12-09	38.88	39.00	37.95	38.17	1634879
2021-12-10	38.13	38.38	37.48	37.77	1294251
2021-12-13	37.77	38.33	37.35	37.87	1276156
2021-12-14	37.48	38.02	37.16	37.55	2540352
2021-12-15	37.49	37.71	36.58	37.52	3317872
2021-12-16	37.94	38.76	37.55	38.24	2427712
2021-12-17	38.20	38.83	37.49	38.54	2910611
2021-12-20	38.15	38.50	37.68	38.42	2021397
2021-12-21	38.85	39.55	38.51	39.22	1633160
2021-12-22	39.02	39.66	38.93	39.57	831862
2021-12-23	39.40	40.31	39.17	40.25	1263536
2021-12-27	40.25	40.72	39.87	40.13	1201094
2021-12-28	40.20	40.57	40.01	40.33	1021214
2021-12-29	40.20	40.31	39.83	39.95	894552
2021-12-30	40.21	40.65	39.91	40.08	695620
2021-12-31	39.94	40.52	39.81	39.85	817536
2022-01-03	40.10	40.12	39.16	39.30	878038
2022-01-04	39.14	39.57	38.75	39.14	1208118
2022-01-05	39.14	39.29	38.03	38.09	1314161
2022-01-06	38.72	38.98	38.11	38.80	1548622
2022-01-07	38.86	40.36	38.71	40.26	2599947
2022-01-10	40.94	42.59	40.82	42.44	5830749
2022-01-11	42.42	42.62	41.41	41.60	1501648
2022-01-12	41.15	41.42	40.53	40.84	1126458
2022-01-13	40.74	40.91	40.05	40.18	1396166
2022-01-14	39.86	40.22	38.84	39.66	2113745
2022-01-18	39.79	40.65	39.28	40.32	1786853
2022-01-19	40.52	41.00	39.92	39.97	2342887
2022-01-20	39.91	40.39	39.29	39.31	2012782
2022-01-21	39.03	39.33	38.71	39.14	1246986
2022-01-24	38.33	39.52	37.53	39.47	2122921
2022-01-25	39.19	39.72	38.61	39.13	1062715
2022-01-26	39.13	40.02	38.73	38.93	1314250
2022-01-27	39.17	39.87	38.54	38.68	1353024
2022-01-28	38.59	39.48	38.35	39.46	935180
2022-01-31	39.09	40.47	39.09	40.01	2182988
2022-02-01	40.01	40.70	39.79	40.56	3084128
2022-02-02	40.37	41.22	39.84	41.00	2812078
2022-02-03	40.71	40.95	39.97	40.03	1298614
2022-02-04	39.86	40.28	39.27	39.97	850187
2022-02-07	40.00	40.48	40.00	40.19	870608
2022-02-08	40.01	40.29	39.52	39.98	707948
2022-02-09	40.00	40.51	39.98	40.22	1018587
2022-02-10	40.00	40.40	39.20	39.46	1820344
2022-02-11	39.70	40.29	39.56	39.86	1701377
2022-02-14	39.47	39.79	39.04	39.11	1691852
2022-02-15	39.24	40.57	39.24	40.34	2244285
2022-02-16	40.39	40.92	40.02	40.50	1665527
2022-02-17	40.05	40.21	39.66	39.68	984981
2022-02-18	39.77	40.02	39.17	39.41	1107015
2022-02-22	39.00	39.24	38.34	38.54	1129239
2022-02-23	38.65	38.76	37.29	37.46	1747066
2022-02-24	36.81	38.04	36.15	37.88	1612781
2022-02-25	37.94	38.75	37.57	38.47	1593470
2022-02-28	38.40	39.32	38.23	39.26	1646375
2022-03-01	39.00	39.15	38.46	38.79	1237042
2022-03-02	38.83	39.43	38.47	39.19	935667
2022-03-03	39.21	39.41	38.29	38.50	718198
2022-03-04	37.82	38.54	37.76	38.42	1259448
2022-03-07	38.00	38.70	37.90	37.99	1626147
2022-03-08	37.62	38.39	37.28	37.67	1357257
2022-03-09	38.15	38.61	38.01	38.38	1044463
2022-03-10	38.05	38.82	37.91	38.51	966803
2022-03-11	38.82	39.07	38.20	38.27	580766
2022-03-14	38.42	38.81	37.71	37.98	1149682
2022-03-15	38.12	38.42	37.89	38.27	1126303
2022-03-16	38.43	39.11	38.21	39.00	1541215
2022-03-17	38.81	40.05	38.53	39.78	2055236
2022-03-18	39.33	39.77	39.14	39.32	2635495
2022-03-21	39.12	39.43	38.71	38.96	1780315
2022-03-22	39.03	39.16	38.50	38.81	1173527
2022-03-23	38.46	38.91	38.31	38.53	1447543
2022-03-24	38.52	38.76	38.18	38.52	1443738
2022-03-25	38.43	38.78	38.08	38.37	1192591
2022-03-28	38.23	38.36	37.74	37.99	1149970
2022-03-29	38.09	38.75	38.04	38.74	2532485
2022-03-30	38.80	39.29	38.60	39.00	2129909
2022-03-31	39.00	39.22	38.62	38.96	2957690
2022-04-01	39.00	39.38	38.90	39.36	2134343
2022-04-04	39.30	39.77	38.96	39.74	2622155
2022-04-05	39.84	40.92	39.77	39.84	2127921
2022-04-06	39.92	40.60	39.71	40.38	2931727
2022-04-07	40.45	40.88	39.92	40.83	2750822
2022-04-08	40.84	41.88	40.61	41.42	2291964
2022-04-11	41.25	41.71	41.24	41.50	1577030
2022-04-12	41.48	42.39	41.39	41.81	3904685
2022-04-13	41.94	42.73	41.70	42.44	2796547
2022-04-14	43.18	44.75	43.01	44.10	5477329
2022-04-18	43.74	44.26	43.71	44.10	3079669
2022-04-19	44.15	44.21	43.56	44.20	2482018
2022-04-20	43.87	44.58	43.77	44.22	5671952
2022-04-21	44.22	44.23	43.26	43.59	2555747
2022-04-22	43.25	43.30	42.60	42.68	2026020
2022-04-25	42.26	42.46	41.45	42.31	2140946
2022-04-26	42.31	42.54	41.71	41.83	3032522
2022-04-27	42.19	43.16	41.90	42.99	2387564
2022-04-28	42.87	43.90	42.40	43.55	2458354
2022-04-29	43.40	43.62	42.42	42.58	2661888
2022-05-02	42.39	42.96	41.49	42.35	1935655
2022-05-03	42.16	43.00	42.16	42.70	1191543
2022-05-04	42.76	43.37	42.31	43.20	2167391
2022-05-05	43.14	43.14	40.47	40.77	2887807
2022-05-06	40.36	40.55	39.60	39.72	2619861
2022-05-09	39.15	39.24	37.26	37.53	2728953
2022-05-10	37.85	38.42	37.07	37.69	2567175
2022-05-11	37.38	38.93	37.22	38.31	2777335
2022-05-12	38.04	39.01	37.97	38.95	1940386
2022-05-13	40.00	40.46	39.44	39.94	2718809
2022-05-16	39.71	40.75	39.54	40.26	1709853
2022-05-17	40.25	41.38	40.11	41.36	2637210
2022-05-18	41.15	41.80	40.20	40.51	2360052
2022-05-19	40.02	40.66	39.72	39.78	1852154
2022-05-20	40.24	40.48	38.81	39.52	2314122
2022-05-23	40.00	40.92	39.86	40.05	1716165
2022-05-24	39.53	39.82	38.84	39.74	1772884
2022-05-25	39.49	40.32	39.36	40.21	1392061
2022-05-26	40.52	40.77	39.99	40.01	1669779
2022-05-27	40.27	41.45	40.21	41.27	1458992
2022-05-31	41.16	41.29	40.49	41.14	1796848
2022-06-01	41.14	41.34	40.43	40.69	2138776
2022-06-02	40.81	40.99	40.05	40.56	1848819
2022-06-03	40.30	40.81	40.20	40.52	728851
2022-06-06	40.50	40.66	40.03	40.41	1235389
2022-06-07	40.09	41.60	40.09	41.32	1843033
2022-06-08	41.32	41.97	41.01	41.49	2408356
2022-06-09	41.56	41.65	40.95	41.08	1309615
2022-06-10	40.34	40.74	40.00	40.48	1060095
2022-06-13	39.97	40.09	38.34	38.46	5028800
2022-06-14	38.34	38.93	37.90	38.20	1438115
2022-06-15	38.46	39.14	38.22	38.53	1423459
2022-06-16	38.00	38.40	37.44	38.32	1426329
2022-06-17	38.36	39.80	38.34	39.35	3421519
2022-06-21	39.67	40.62	39.67	40.11	1984761
2022-06-22	39.77	40.47	39.73	39.84	1780227
2022-06-23	40.03	41.20	39.96	41.08	2605594
2022-06-24	41.50	43.56	41.20	43.20	8184866
2022-06-27	43.00	43.60	42.58	42.83	3527898
2022-06-28	42.73	43.14	42.00	42.56	4041999
2022-06-29	42.54	42.54	41.88	42.09	1826307
2022-06-30	41.69	42.19	41.40	42.04	1549705
2022-07-01	42.03	42.92	41.75	42.74	1045752
2022-07-05	42.32	43.21	41.94	43.15	1665296
2022-07-06	43.21	43.60	42.98	43.09	1765642
2022-07-07	43.00	43.50	42.81	43.04	1207726
2022-07-08	42.81	43.49	42.56	42.96	1000666
2022-07-11	42.75	42.96	42.52	42.76	696551
2022-07-12	42.75	43.19	42.36	42.56	845782
2022-07-13	42.08	42.78	42.01	42.39	849684
2022-07-14	42.33	43.43	42.19	43.18	1605575
2022-07-15	43.47	44.47	43.47	43.93	5847518
2022-07-18	44.42	44.44	43.60	43.71	1734996
2022-07-19	44.08	44.08	43.37	43.67	2311736
2022-07-20	43.59	43.87	42.83	43.01	1545830
2022-07-21	42.85	43.10	42.39	42.74	5222363
2022-07-22	42.67	43.44	42.51	43.23	1743906
2022-07-25	43.16	43.19	42.70	42.96	1412539
2022-07-26	43.00	43.40	42.83	43.00	1485887
2022-07-27	43.01	43.91	42.81	43.65	1607507
2022-07-28	43.55	44.03	42.84	43.60	1348186
2022-07-29	43.88	43.93	42.98	43.49	2251316
2022-08-01	43.59	43.59	42.65	42.77	1456127
2022-08-02	42.60	42.98	42.35	42.47	1979084
2022-08-03	42.83	43.00	42.49	42.85	1943881
2022-08-04	42.53	43.16	42.17	42.51	1142088
2022-08-05	42.50	43.58	42.32	42.45	3646457
2022-08-08	42.60	43.40	42.35	43.13	1990235
2022-08-09	43.28	43.95	43.27	43.67	1690137
2022-08-10	43.94	44.05	43.60	43.92	1288817
2022-08-11	43.92	44.14	43.52	43.70	1100033
2022-08-12	43.70	44.22	43.57	44.20	1154797
2022-08-15	44.08	44.31	43.65	43.93	1889496
2022-08-16	43.92	44.56	43.76	44.35	1997301
2022-08-17	44.12	44.66	43.98	44.65	2530052
2022-08-18	44.65	44.65	43.84	44.17	1385348
2022-08-19	44.00	44.26	43.90	44.10	1049884
2022-08-22	43.65	44.08	43.41	43.61	1196239
2022-08-23	43.45	43.76	43.05	43.45	1455674
2022-08-24	43.45	43.74	43.22	43.45	1151270
2022-08-25	43.65	44.00	43.43	43.66	1743786
2022-08-26	43.50	43.91	42.74	43.05	1573521
2022-08-29	42.56	42.72	41.51	42.32	1514973
2022-08-30	42.32	42.43	41.75	41.85	1454037
2022-08-31	42.09	42.21	41.57	41.81	1651376
2022-09-01	41.69	41.98	41.25	41.97	1033049
2022-09-02	42.01	42.86	41.92	42.07	1370796
2022-09-06	42.13	42.48	41.83	41.90	1405235
2022-09-07	41.92	42.83	41.74	42.71	1709181
2022-09-08	42.79	43.16	42.37	42.99	2407162
2022-09-09	43.02	43.87	42.99	43.63	946661
2022-09-12	43.69	44.20	43.56	43.64	1388986
2022-09-13	43.04	43.16	42.27	42.61	1642368
2022-09-14	42.74	42.88	42.28	42.44	3753929
2022-09-15	42.36	42.65	42.08	42.17	1865901
2022-09-16	41.78	42.09	41.31	41.95	2565662
2022-09-19	41.66	41.79	40.95	41.65	2636011
2022-09-20	41.48	41.65	40.73	41.02	3475037
2022-09-21	40.99	41.56	40.66	40.70	1389232
2022-09-22	40.70	41.38	40.36	41.06	1645172
2022-09-23	40.91	40.91	40.05	40.33	1735253
2022-09-26	40.13	40.49	39.60	39.88	1178083
2022-09-27	40.19	40.42	39.78	40.23	1248642
2022-09-28	41.05	41.72	40.96	41.26	4013054
2022-09-29	41.17	41.20	40.24	40.33	1391930
2022-09-30	40.34	40.68	40.09	40.18	1989392
2022-10-03	40.32	40.52	39.89	40.19	1731609
2022-10-04	40.57	41.88	40.42	41.67	2247884
2022-10-05	41.50	41.99	41.27	41.73	1107049
2022-10-06	41.49	41.57	40.66	41.06	1730971
2022-10-07	40.95	41.49	40.65	40.86	1839586
2022-10-10	40.85	41.09	40.37	40.40	1312022
2022-10-11	40.19	41.57	40.13	41.27	1530827
2022-10-12	41.07	41.71	40.80	41.09	2072931
2022-10-13	40.51	41.94	40.18	41.65	1191577
2022-10-14	41.96	42.24	41.25	41.41	989899
2022-10-17	41.44	42.18	41.44	41.78	1392106
2022-10-18	42.21	42.78	41.70	42.02	2073540
2022-10-19	41.76	41.89	40.80	41.04	860586
2022-10-20	40.95	41.14	40.52	40.86	1031298
2022-10-21	40.85	41.24	40.66	41.02	1020564
2022-10-24	41.17	41.40	40.91	41.27	949987
2022-10-25	41.22	41.52	41.06	41.42	2158305
2022-10-26	41.45	42.42	41.41	42.02	1191895
2022-10-27	42.19	42.35	41.81	42.04	1895759
2022-10-28	42.08	42.83	41.99	42.76	2086871
2022-10-31	42.67	42.77	42.14	42.32	1270249
2022-11-01	42.45	42.64	42.01	42.22	1260003
2022-11-02	42.10	43.19	41.74	42.27	1537795
2022-11-03	41.69	42.38	41.41	42.30	1030138
2022-11-04	42.54	42.54	41.66	41.94	1356565
2022-11-07	41.87	42.41	41.80	42.37	1525742
2022-11-08	42.43	43.87	42.11	42.69	1506509
2022-11-09	42.82	43.79	42.59	43.03	1949225
2022-11-10	43.56	44.01	43.44	43.99	1584933
2022-11-11	43.81	43.94	43.23	43.92	1290019
2022-11-14	43.06	43.28	41.82	42.50	2428153
2022-11-15	42.37	42.71	41.55	42.08	1885471
2022-11-16	42.20	42.60	41.97	42.55	2047993
2022-11-17	42.34	42.54	42.06	42.33	1613584
2022-11-18	42.63	43.03	42.40	42.87	1664344
2022-11-21	43.06	43.46	42.88	42.92	2286523
2022-11-22	43.00	43.46	42.85	43.37	819138
2022-11-23	43.30	43.50	42.82	42.93	807756
2022-11-25	42.93	43.18	42.81	42.98	358784
2022-11-28	42.84	43.08	42.62	42.87	1483810
2022-11-29	43.07	43.15	42.80	43.07	1157963
2022-11-30	43.03	43.99	42.98	43.97	2049879
2022-12-01	43.91	44.47	43.78	44.04	2157858
2022-12-02	43.83	44.21	43.51	43.85	1743872
2022-12-05	43.50	43.66	42.59	43.01	1519449
2022-12-06	42.85	42.96	41.91	41.93	1546762
2022-12-07	42.05	42.56	41.91	42.13	1666718
2022-12-08	42.06	42.47	41.85	42.33	882425
2022-12-09	42.19	42.60	41.74	41.75	1444725
2022-12-12	41.63	42.21	41.55	42.18	1413321
2022-12-13	42.84	42.87	41.79	41.82	1625978
2022-12-14	41.77	42.12	41.30	41.46	1336817
2022-12-15	41.30	41.30	40.26	40.79	1891926
2022-12-16	40.48	40.59	39.86	40.21	2415512
2022-12-19	40.22	40.28	39.18	39.57	1208113
2022-12-20	40.07	40.33	39.28	39.69	1561327
2022-12-21	39.90	40.09	39.53	39.60	1518353
2022-12-22	39.44	39.50	38.74	39.19	1655683
2022-12-23	39.17	39.65	39.10	39.44	934683
2022-12-27	39.56	39.72	39.16	39.24	732566
2022-12-28	39.33	39.49	39.05	39.17	967637
2022-12-29	39.23	39.95	39.20	39.54	923845
2022-12-30	39.43	39.60	39.01	39.52	915521
2023-01-03	39.77	39.92	38.94	39.40	1004462
2023-01-04	39.43	39.61	38.83	39.15	2056433
2023-01-05	39.05	39.18	38.51	38.64	1363736
2023-01-06	38.73	38.88	38.05	38.09	1009448
2023-01-09	38.29	39.49	37.89	39.20	2344220
2023-01-10	39.20	39.45	38.86	39.26	1320976
2023-01-11	39.42	39.46	38.88	39.32	1523278
2023-01-12	39.36	39.39	38.73	39.21	1400952
2023-01-13	39.17	39.46	38.90	39.37	1260346
2023-01-17	39.29	39.37	38.84	38.92	1575315
2023-01-18	38.92	39.11	38.49	38.50	1542456
2023-01-19	38.45	38.61	38.15	38.18	1066818
2023-01-20	38.24	38.36	37.83	38.33	1050146
2023-01-23	38.32	38.54	38.17	38.35	1351805
2023-01-24	38.36	38.47	37.70	38.26	2060779
2023-01-25	38.43	38.88	38.31	38.72	1184319
2023-01-26	38.85	38.88	38.33	38.71	1432882
2023-01-27	38.83	39.05	38.63	38.90	1016225
2023-01-30	38.90	39.03	38.59	38.64	1355391
2023-01-31	38.65	39.20	38.50	39.19	1480596
2023-02-01	39.00	39.25	38.63	38.90	1316024
2023-02-02	38.90	39.15	38.25	38.90	3712077
2023-02-03	38.86	39.14	38.68	38.96	1364481
2023-02-06	38.96	39.10	38.24	38.27	1528943
2023-02-07	38.18	38.78	37.98	38.68	3114477
2023-02-08	38.79	38.79	38.04	38.04	1193924
2023-02-09	38.11	38.35	37.70	37.94	2558199
2023-02-10	38.20	38.20	37.87	38.10	1328566
2023-02-13	37.87	38.16	37.70	38.00	1259800
2023-02-14	38.06	38.33	37.78	38.00	1799523
2023-02-15	37.83	38.51	37.15	37.69	1992959
2023-02-16	37.53	37.60	36.73	37.24	2084032
2023-02-17	37.27	38.09	37.14	37.84	2893205
2023-02-21	37.74	37.80	37.23	37.29	1136336
2023-02-22	37.43	37.59	37.10	37.14	1574720
2023-02-23	37.16	37.38	36.98	37.14	3495969
2023-02-24	37.03	37.06	36.08	36.38	2288831
2023-02-27	36.54	36.65	35.94	36.10	2589545
2023-02-28	36.01	36.28	35.75	35.85	2641856
2023-03-01	35.78	35.87	35.52	35.62	1290683
2023-03-02	35.52	35.56	35.18	35.31	1472935
2023-03-03	35.39	35.76	35.15	35.64	1811313
2023-03-06	35.60	35.75	34.98	35.15	1150344
2023-03-07	35.13	35.29	34.32	34.39	1892768
2023-03-08	34.34	34.79	34.22	34.36	1474560
2023-03-09	34.45	34.50	33.48	33.52	2603069
2023-03-10	33.33	33.92	32.92	33.10	2216047
2023-03-13	33.08	33.56	32.68	32.77	2518519
2023-03-14	33.00	33.26	32.90	33.21	1918285
2023-03-15	33.27	34.56	33.15	34.50	3352784
2023-03-16	34.40	35.06	34.34	34.81	2926679
2023-03-17	34.95	35.06	34.48	34.64	5392987
2023-03-20	34.87	35.57	34.67	35.38	2292407
2023-03-21	35.53	35.62	34.96	35.19	1665241
2023-03-22	35.23	35.40	34.82	34.86	2390964
2023-03-23	35.00	35.13	34.58	34.80	1735806
2023-03-24	34.79	35.44	34.63	35.43	1600414
2023-03-27	37.50	38.19	36.84	37.39	3460893
2023-03-28	37.14	37.42	36.90	37.07	2775196
2023-03-29	37.31	37.31	36.34	36.55	1674335
2023-03-30	36.60	36.78	36.18	36.30	1733080
2023-03-31	36.28	36.32	35.96	36.03	1763242
2023-04-03	36.03	36.18	35.71	35.88	1192533
2023-04-04	35.90	35.92	35.30	35.64	1943012
2023-04-05	35.76	36.39	35.76	36.27	1375534
2023-04-06	36.43	36.51	36.11	36.38	835831
2023-04-10	36.58	36.61	36.06	36.31	923835
2023-04-11	36.41	36.64	36.22	36.53	1223446
2023-04-12	36.71	36.74	36.03	36.11	1278027
2023-04-13	36.16	36.59	36.01	36.53	1055989
2023-04-14	36.39	36.54	36.05	36.26	1232671
2023-04-17	36.24	36.58	35.80	36.56	1593710
2023-04-18	36.67	36.67	35.67	35.89	1316166
2023-04-19	35.71	36.29	35.71	36.24	975318
2023-04-20	36.13	36.21	35.82	36.11	1205740
2023-04-21	36.33	36.48	36.03	36.10	1624659
2023-04-24	36.12	36.19	35.75	35.83	1565814
2023-04-25	35.82	35.95	35.55	35.60	1829819
2023-04-26	35.47	35.72	34.98	35.09	1366341
2023-04-27	35.00	35.52	34.97	35.34	1331282
2023-04-28	35.42	35.45	35.03	35.15	1010423
2023-05-01	35.15	35.44	35.10	35.33	1298776
2023-05-02	35.19	35.46	34.69	35.06	1880601
2023-05-03	35.29	35.76	35.17	35.34	1572628
2023-05-04	35.34	35.37	34.82	34.89	2472533
2023-05-05	35.08	35.21	34.84	35.10	1876834
2023-05-08	35.10	35.70	35.01	35.52	1921786
2023-05-09	35.38	35.52	33.68	33.99	2669125
2023-05-10	33.96	34.20	33.47	33.86	1980409
2023-05-11	33.81	34.68	33.81	34.50	2313768
2023-05-12	34.52	35.09	34.31	34.55	2165452
2023-05-15	34.56	34.74	34.26	34.33	2297918
2023-05-16	34.18	34.19	33.19	33.23	1761018
2023-05-17	33.26	33.31	32.68	32.95	2259481
2023-05-18	33.53	33.91	33.22	33.63	2184501
2023-05-19	33.63	34.02	33.49	33.71	1536933
2023-05-22	33.82	33.84	33.30	33.38	2088277
2023-05-23	33.21	33.65	32.44	33.07	3407803
2023-05-24	32.91	32.93	32.02	32.22	1839348
2023-05-25	32.22	32.39	32.02	32.24	2310480
2023-05-26	32.25	32.71	32.23	32.38	2843541
2023-05-30	32.48	32.77	32.17	32.51	2834974
2023-05-31	32.51	32.92	32.42	32.74	5597176
2023-06-01	32.89	33.19	32.46	33.17	2629530
2023-06-02	33.34	33.80	33.27	33.42	2825358
2023-06-05	33.45	33.70	33.14	33.31	1922337
2023-06-06	33.42	34.03	33.40	33.84	1803476
2023-06-07	33.72	33.87	33.42	33.79	1717703
2023-06-08	33.76	34.65	33.76	34.53	2250073
2023-06-09	33.90	33.96	32.82	32.91	3392613
2023-06-12	32.95	33.20	32.70	32.81	1925035
2023-06-13	32.62	32.90	32.35	32.39	3767957
2023-06-14	33.11	33.86	32.06	32.15	4745966
2023-06-15	32.20	32.36	31.96	32.20	4337630
2023-06-16	32.24	32.33	31.68	31.90	4651877
2023-06-20	31.93	31.93	31.11	31.41	3966087
2023-06-21	31.23	31.27	30.85	30.98	2421977
2023-06-22	30.96	31.30	30.72	31.01	2453964
2023-06-23	30.86	31.23	30.68	30.95	4090794
2023-06-26	30.95	30.95	30.00	30.04	2822507
2023-06-27	29.98	30.11	29.58	29.84	2508194
2023-06-28	29.84	29.88	29.20	29.60	2273667
2023-06-29	29.83	30.98	29.69	30.58	3376520
2023-06-30	30.76	30.90	30.32	30.74	3886307
2023-07-03	30.68	30.92	30.49	30.71	988527
2023-07-05	30.53	30.70	30.15	30.38	2006337
2023-07-06	30.20	30.51	29.85	30.49	2001427
2023-07-07	30.40	30.50	29.93	30.01	1616657
2023-07-10	30.01	30.27	29.89	30.05	2075897
2023-07-11	30.26	30.71	30.11	30.71	2684114
2023-07-12	30.91	31.46	30.77	31.28	3988970
2023-07-13	31.37	31.47	30.66	30.71	2111910
2023-07-14	30.78	30.93	30.57	30.73	1695934
2023-07-17	30.48	30.75	30.27	30.65	1650569
2023-07-18	30.75	31.26	30.65	30.92	1197381
2023-07-19	31.10	31.51	31.00	31.06	1571128
2023-07-20	31.22	31.41	31.12	31.17	1267005
2023-07-21	31.17	31.37	30.98	31.19	1747290
2023-07-24	31.05	31.40	30.97	31.00	1701617
2023-07-25	30.92	31.29	30.80	31.20	2085941
2023-07-26	31.12	31.35	30.93	31.22	1594073
2023-07-27	31.23	31.36	30.95	31.00	1553599
2023-07-28	31.19	31.33	30.80	31.23	1538567
2023-07-31	31.30	31.38	31.05	31.38	1995388
2023-08-01	31.50	31.55	30.86	30.90	1706450
2023-08-02	30.76	30.96	30.58	30.65	1892681
2023-08-03	30.50	30.69	30.36	30.59	1790819
2023-08-04	30.61	31.00	30.46	30.60	1766489
2023-08-07	30.67	31.08	30.55	30.82	2386850
2023-08-08	30.00	30.74	29.67	30.55	2613655
2023-08-09	30.72	31.42	30.49	30.55	2217027
2023-08-10	30.58	31.09	30.54	30.57	1805368
2023-08-11	30.51	30.63	30.14	30.47	1848974
2023-08-14	30.33	30.42	30.00	30.11	2382116
2023-08-15	29.97	30.22	29.73	29.80	1686128
2023-08-16	29.59	29.72	29.26	29.69	2341474
2023-08-17	29.62	29.83	29.24	29.27	1832363
2023-08-18	29.18	29.51	28.98	29.34	2168815
2023-08-21	29.30	30.39	29.19	29.64	1900112
2023-08-22	29.60	29.80	29.48	29.62	1413576
2023-08-23	29.71	29.75	29.50	29.68	1427086
2023-08-24	29.68	29.90	29.43	29.56	1507224
2023-08-25	29.55	30.26	29.38	30.21	4432581
2023-08-28	30.23	30.68	30.19	30.39	1777350
2023-08-29	30.45	30.86	30.10	30.73	1924314
2023-08-30	30.81	30.87	30.31	30.37	1721433
2023-08-31	30.39	30.42	29.77	29.82	1792411
2023-09-01	30.00	30.67	30.00	30.27	1770198
2023-09-05	30.22	30.28	29.44	29.50	2211424
2023-09-06	29.62	29.64	29.03	29.07	1343738
2023-09-07	29.03	29.11	28.46	28.86	5279282
2023-09-08	28.86	29.36	28.74	29.19	1822520
2023-09-11	30.01	30.01	30.01	30.01	300
2023-09-12	28.97	29.24	28.65	29.15	2138185
2023-09-13	29.09	29.18	28.57	28.77	1703770
2023-09-14	28.78	29.24	28.69	28.76	2607738
2023-09-15	28.69	28.85	28.09	28.13	4021515
2023-09-18	28.05	28.17	27.60	27.98	2589948
2023-09-19	27.90	28.04	27.31	27.42	2519833
2023-09-20	27.46	27.76	27.42	27.45	2188972
2023-09-21	27.35	27.35	25.92	26.26	4498169
2023-09-22	26.33	26.48	25.94	26.33	3427019
2023-09-25	26.25	26.70	26.11	26.61	1882929
2023-09-26	26.54	26.90	26.36	26.74	1839768
2023-09-27	27.04	27.08	26.46	26.70	2838822
2023-09-28	26.65	27.08	26.65	26.78	1560432
2023-09-29	26.96	27.37	26.61	27.14	2763579
2023-10-02	27.15	27.22	26.62	26.81	2312118
2023-10-03	26.66	27.08	26.66	27.00	1979106
2023-10-04	27.02	27.21	26.56	26.65	2340274
2023-10-05	26.60	26.67	26.29	26.59	4079262
2023-10-06	26.48	27.15	26.48	27.00	1599257
2023-10-09	26.89	27.03	26.57	26.77	1845394
2023-10-10	26.79	27.15	26.79	26.93	1400018
2023-10-11	26.95	27.21	26.83	27.14	1213740
2023-10-12	27.18	27.24	26.78	27.10	1983642
2023-10-13	27.00	27.89	27.00	27.84	2677882
2023-10-16	27.79	28.19	27.58	27.96	2022395
2023-10-17	27.93	28.51	27.79	28.48	2443304
2023-10-18	28.39	28.45	27.39	27.46	2491253
2023-10-19	27.50	28.45	27.41	28.11	2066483
2023-10-20	28.17	28.24	27.63	27.64	1453737
2023-10-23	27.47	27.74	27.23	27.38	2196793
2023-10-24	27.50	27.76	27.39	27.64	1521349
2023-10-25	27.36	27.51	27.05	27.30	1015089
2023-10-26	27.19	27.50	27.17	27.25	1731114
2023-10-27	27.31	27.31	26.18	26.21	2505886
2023-10-30	26.29	26.76	26.24	26.70	2259089
2023-10-31	26.74	27.18	26.62	26.87	2588114
2023-11-01	26.78	27.31	26.78	27.23	1847750
2023-11-02	27.33	27.72	27.13	27.48	1767139
2023-11-03	27.85	28.09	27.56	27.95	1264645
2023-11-06	27.96	28.16	27.69	27.78	1438216
2023-11-07	27.48	27.87	27.29	27.55	2571278
2023-11-08	27.17	27.65	26.29	27.62	2629729
2023-11-09	27.87	28.47	27.32	27.41	2456700
2023-11-10	27.47	27.52	26.54	27.22	3579646
2023-11-13	27.10	27.26	26.81	27.11	1908324
2023-11-14	27.44	27.80	27.39	27.52	1533129
2023-11-15	27.55	27.65	26.97	27.02	1479686
2023-11-16	26.95	26.99	26.07	26.53	3285527
2023-11-17	26.59	26.75	26.38	26.60	1351466
2023-11-20	26.50	27.05	26.48	26.93	1574379
2023-11-21	26.91	27.17	26.87	27.00	2038680
2023-11-22	27.06	27.29	27.02	27.18	1157949
2023-11-24	27.18	27.35	27.03	27.06	521997
2023-11-27	26.98	27.16	26.88	27.14	1949095
2023-11-28	27.13	27.24	26.91	27.09	1752952
2023-11-29	27.08	27.13	26.85	26.90	2218792
2023-11-30	26.94	27.08	26.56	27.07	7101618
2023-12-01	27.07	27.36	26.84	27.35	4544907
2023-12-04	27.35	28.46	27.24	28.32	3954226
2023-12-05	28.18	28.50	27.98	28.45	3005766
2023-12-06	28.28	29.09	28.27	28.76	3011285
2023-12-07	28.75	29.14	28.43	28.77	2283216
2023-12-08	28.66	28.78	28.50	28.57	1790863
2023-12-11	28.59	29.11	28.56	28.69	2061685
2023-12-12	28.69	28.76	28.23	28.51	2755430
2023-12-13	28.43	29.35	28.28	29.22	2877431
2023-12-14	29.52	29.63	28.37	28.63	5761707
2023-12-15	28.47	28.52	27.33	27.37	5810212
2023-12-18	27.45	27.49	26.75	27.35	3484878
2023-12-19	27.45	27.79	27.16	27.78	2783567
2023-12-20	27.82	27.90	27.07	27.07	2542526
2023-12-21	27.19	27.60	27.13	27.38	1494591
2023-12-22	27.38	27.75	27.35	27.55	1205786
2023-12-26	27.45	27.61	27.24	27.24	1179712
2023-12-27	26.90	28.06	26.90	28.01	2244463
2023-12-28	28.00	28.48	27.89	27.96	1746892
2023-12-29	27.93	28.16	27.87	28.09	1402860
2024-01-02	27.99	28.80	27.97	28.27	3969508
2024-01-03	28.14	28.30	27.48	27.74	2537225
2024-01-04	27.75	27.95	27.36	27.80	2435156
2024-01-05	27.61	27.98	27.44	27.46	1630370
2024-01-08	27.46	27.97	27.17	27.96	2522872
2024-01-09	27.96	28.55	27.88	28.33	2204866
2024-01-10	28.30	28.79	28.17	28.78	2263898
2024-01-11	28.67	28.67	28.23	28.61	2276223
2024-01-12	28.76	29.03	28.35	28.38	1760968
2024-01-16	28.31	28.49	28.12	28.41	1974097
2024-01-17	28.19	28.36	28.02	28.33	2377018
2024-01-18	28.32	28.53	27.84	28.04	1860538
2024-01-19	28.20	29.11	27.98	29.07	2789579
2024-01-22	29.20	29.48	28.99	29.24	2158407
2024-01-23	29.23	29.50	29.09	29.38	2613193
2024-01-24	29.45	29.54	29.01	29.08	1919811
2024-01-25	29.16	29.37	28.63	29.11	1433290
2024-01-26	29.27	29.46	29.04	29.11	1334411
2024-01-29	29.11	29.16	28.87	29.05	1467768
2024-01-30	29.07	29.07	28.61	28.68	2079911
2024-01-31	28.70	28.83	28.24	28.39	1992320
2024-02-01	28.46	28.71	28.22	28.68	1442546
2024-02-02	28.45	28.50	27.93	28.10	2275409
2024-02-05	27.94	27.94	27.35	27.71	3023375
2024-02-06	28.04	30.21	27.75	30.19	6472111
2024-02-07	30.19	30.34	29.29	29.33	3819324
2024-02-08	29.11	29.22	28.30	28.70	3359250
2024-02-09	28.68	29.61	28.60	29.26	3612677
2024-02-12	29.10	29.28	28.93	29.05	3768813
2024-02-13	29.02	29.43	28.90	29.31	3082110
2024-02-14	29.27	29.39	28.82	29.30	2654455
2024-02-15	29.67	30.86	29.50	30.03	4814562
2024-02-16	30.03	30.27	29.57	29.92	3641906
2024-02-20	29.91	30.40	29.85	30.30	5636057
2024-02-21	30.36	31.29	30.23	31.23	6577891
2024-02-22	31.10	31.28	30.71	31.02	2942527
2024-02-23	31.16	31.22	30.76	31.03	2378941
2024-02-26	30.97	31.61	30.91	31.33	2774037
2024-02-27	31.42	31.66	31.17	31.30	2423349
2024-02-28	31.19	31.31	30.37	30.61	2440374
2024-02-29	30.70	30.73	30.14	30.34	4580608
2024-03-01	30.47	30.47	29.56	29.93	2680929
2024-03-04	30.02	30.07	29.65	29.89	2168288
2024-03-05	29.89	29.94	29.22	29.43	2844280
2024-03-06	29.75	30.00	29.58	29.74	3098107
2024-03-07	29.74	30.28	29.42	30.04	1885794
2024-03-08	30.16	30.48	29.91	30.37	2162341
2024-03-11	30.48	30.65	30.01	30.08	2027524
2024-03-12	30.00	30.57	29.90	30.35	3809429
2024-03-13	30.36	30.58	29.86	29.88	1736597
2024-03-14	29.82	30.04	29.67	29.85	2178863
2024-03-15	29.72	30.26	29.70	30.09	3450283
2024-03-18	30.14	30.20	29.86	30.05	1705903
2024-03-19	30.03	30.38	30.03	30.18	2221618
2024-03-20	30.00	30.52	29.91	30.41	3432557
2024-03-21	30.54	30.64	30.31	30.43	2172869
2024-03-22	30.58	30.67	30.23	30.27	1591081
2024-03-25	30.27	30.48	30.08	30.28	1321137
2024-03-26	30.22	30.39	30.03	30.23	1541953
2024-03-27	30.42	30.54	30.18	30.45	1424648
2024-03-28	30.50	30.80	30.30	30.37	2888698
2024-04-01	30.52	30.55	29.87	29.90	1534413
2024-04-02	29.96	29.96	29.42	29.44	1675354
2024-04-03	29.49	29.56	28.68	28.80	3624804
2024-04-04	28.89	29.16	28.53	28.72	2542363
2024-04-05	28.67	29.54	28.57	29.19	2987813
2024-04-08	29.12	29.32	29.06	29.24	3786792
2024-04-09	29.23	29.73	29.19	29.72	1886191
2024-04-10	29.44	29.71	29.16	29.45	2404084
2024-04-11	29.53	29.60	28.50	29.05	3221012
2024-04-12	29.06	29.06	27.87	28.22	3161444
2024-04-15	28.37	28.60	28.02	28.25	2428930
2024-04-16	28.09	28.13	27.46	27.46	2171594
2024-04-17	27.54	27.78	27.43	27.61	2334940
2024-04-18	27.54	28.04	27.50	27.89	2091901
2024-04-19	27.85	28.19	27.69	28.16	1775773
2024-04-22	28.25	28.40	27.68	27.82	2720444
2024-04-23	27.84	27.97	27.21	27.82	4682024
2024-04-24	27.90	28.00	27.60	27.98	2578317
2024-04-25	28.06	28.21	27.65	28.11	3308739
2024-04-26	27.98	28.27	27.81	28.00	1748254
2024-04-29	28.04	28.26	27.90	28.12	3605078
2024-04-30	28.04	28.13	27.68	27.70	2630901
2024-05-01	27.71	28.21	27.70	28.07	3114911
2024-05-02	28.28	28.99	28.24	28.76	5351633
2024-05-03	28.66	28.78	28.14	28.41	2169369
2024-05-06	28.41	28.73	28.36	28.49	1860977
2024-05-07	28.50	28.58	28.10	28.28	2949021
2024-05-08	28.28	28.46	27.87	27.99	3493978
2024-05-09	28.23	28.85	27.89	27.97	5005222
2024-05-10	28.50	28.59	28.04	28.09	2879936
2024-05-13	28.31	28.56	28.10	28.38	2033673
2024-05-14	28.39	28.49	27.80	28.07	2239812
2024-05-15	28.22	28.38	28.11	28.21	1906709
2024-05-16	28.01	28.20	27.83	27.88	3013309
2024-05-17	27.78	27.83	27.24	27.27	1906556
2024-05-20	27.25	27.70	27.16	27.48	1871649
2024-05-21	27.33	27.70	27.09	27.17	2128469
2024-05-22	27.14	27.58	27.08	27.33	2406606
2024-05-23	27.23	27.34	26.82	26.85	2687715
2024-05-24	26.79	26.93	26.46	26.62	1727314
2024-05-28	26.57	26.69	26.27	26.64	3118081
2024-05-29	26.57	26.58	26.11	26.39	3171652
2024-05-30	26.40	26.49	26.11	26.39	4424355
2024-05-31	26.50	27.49	26.45	27.41	7227040
2024-06-03	27.10	27.47	26.75	26.84	3552928
2024-06-04	26.75	27.04	26.47	27.02	2156234
2024-06-05	27.16	27.26	26.94	27.00	2203632
2024-06-06	26.88	27.33	26.88	27.09	1702226
2024-06-07	27.15	27.69	27.02	27.46	2436970
2024-06-10	27.40	27.43	26.69	27.39	3232132
2024-06-11	27.35	27.56	27.10	27.42	2158219
2024-06-12	27.61	27.70	27.10	27.20	2092253
2024-06-13	27.17	27.35	26.94	27.20	2126087
2024-06-14	27.15	27.20	26.71	26.92	1907850
2024-06-17	27.00	27.03	26.46	26.61	1804407
2024-06-18	26.62	27.05	26.14	26.26	2870000
2024-06-20	26.30	26.68	26.15	26.63	1606201
2024-06-21	26.58	26.94	26.46	26.91	3209379
2024-06-24	26.96	27.36	26.96	27.11	2947685
2024-06-25	27.02	27.12	26.74	26.90	2678803
2024-06-26	26.80	27.05	26.56	26.58	2437251
2024-06-27	26.51	26.77	26.37	26.67	2173266
2024-06-28	26.77	26.88	26.14	26.37	5222619
2024-07-01	26.50	26.76	26.13	26.19	2659008
2024-07-02	26.11	26.23	25.83	25.88	2021798
2024-07-03	26.02	26.36	25.87	25.92	1570036
2024-07-05	25.84	25.86	25.43	25.67	5298115
2024-07-08	25.76	25.78	25.43	25.71	2235407
2024-07-09	25.62	25.68	25.20	25.63	1854024
2024-07-10	25.62	25.75	25.46	25.73	2247748
2024-07-11	25.96	26.84	25.94	26.73	2912103
2024-07-12	27.00	27.04	26.70	26.77	1959815
2024-07-15	26.82	26.87	26.58	26.65	1857613
2024-07-16	26.62	27.72	26.58	27.69	2869667
2024-07-17	27.67	28.13	27.57	28.10	2154776
2024-07-18	28.00	28.73	27.88	28.33	2740123
2024-07-19	28.23	28.48	28.05	28.14	2514255
2024-07-22	28.27	28.51	28.04	28.47	1226649
2024-07-23	28.63	28.82	28.43	28.49	1117198
2024-07-24	28.46	28.74	28.37	28.67	1438579
2024-07-25	28.63	29.19	28.49	28.68	2179981
2024-07-26	28.79	29.07	28.69	28.79	2495068
2024-07-29	28.79	28.88	28.62	28.70	2391710
2024-07-30	28.89	28.90	28.42	28.54	4018048
2024-07-31	28.54	28.57	28.00	28.17	3814746
2024-08-01	28.33	28.62	28.10	28.49	3952748
2024-08-02	28.45	28.57	27.91	28.53	3284839
2024-08-05	27.57	27.96	27.42	27.46	2507462
2024-08-06	27.29	27.78	27.04	27.10	3574746
2024-08-07	27.32	27.57	27.12	27.25	4361634
2024-08-08	27.63	27.63	25.71	26.15	5105734
2024-08-09	26.32	26.75	25.93	26.26	5601827
2024-08-12	26.38	26.70	26.25	26.44	4200865
2024-08-13	26.51	27.11	26.41	26.86	4491294
2024-08-14	26.81	26.99	26.50	26.65	1618561
2024-08-15	26.66	27.49	26.66	27.41	2920346
2024-08-16	27.20	28.00	26.97	27.17	1961691
2024-08-19	27.29	27.58	27.28	27.49	1319325
2024-08-20	27.55	27.55	27.23	27.26	2125343
2024-08-21	27.39	27.70	27.30	27.60	3933968
2024-08-22	27.70	27.98	27.65	27.73	4108811
2024-08-23	27.82	28.42	27.82	28.19	2846655
2024-08-26	28.30	28.67	28.21	28.41	1566839
2024-08-27	28.42	28.56	28.22	28.52	1367386
2024-08-28	28.51	28.89	28.43	28.81	1269553
2024-08-29	28.85	29.21	28.62	29.13	1262520
2024-08-30	29.15	29.37	28.86	29.03	2939850
2024-09-03	29.00	29.29	28.83	28.88	1851417
2024-09-04	28.90	29.34	28.85	29.27	1914371
2024-09-05	29.35	29.36	29.05	29.07	2044187
2024-09-06	29.03	29.12	28.61	28.70	2735580
2024-09-09	28.78	28.78	28.05	28.11	3618081
2024-09-10	28.13	28.26	27.80	28.06	2578529
2024-09-11	28.04	28.04	27.63	27.78	2600524
2024-09-12	27.85	28.17	27.48	27.55	2144497
2024-09-13	27.58	27.81	27.58	27.72	1999808
2024-09-16	27.86	28.36	27.86	28.26	1563154
2024-09-17	28.26	28.48	28.17	28.24	1564458
2024-09-18	28.17	28.46	28.14	28.21	1213970
2024-09-19	28.34	28.38	27.98	27.99	1782201
2024-09-20	28.17	28.17	27.52	27.54	5797140
2024-09-23	27.54	27.84	27.45	27.71	2088958
2024-09-24	27.71	27.98	27.66	27.71	1493932
2024-09-25	27.72	27.87	27.58	27.65	1689030
2024-09-26	27.62	28.22	27.56	28.19	1999970
2024-09-27	28.26	28.50	28.19	28.21	1609900
2024-09-30	28.25	28.36	28.06	28.29	1238753
2024-10-01	28.32	28.55	28.20	28.38	1674567
2024-10-02	28.23	28.31	28.05	28.24	1391211
2024-10-03	28.12	28.16	27.70	27.75	1329432
2024-10-04	27.63	27.93	27.62	27.75	1557017
2024-10-07	27.73	27.87	27.53	27.57	1443496
2024-10-08	27.60	27.68	27.32	27.36	1585651
2024-10-09	27.36	27.74	27.28	27.58	2266453
2024-10-10	27.63	27.80	27.29	27.49	2831284
2024-10-11	27.50	28.09	27.50	28.02	2720883
2024-10-14	27.94	28.05	27.71	27.87	1314781
2024-10-15	27.75	28.38	27.72	27.84	1817057
2024-10-16	27.80	28.35	27.78	28.22	2177704
2024-10-17	28.14	28.20	27.80	28.05	1851793
2024-10-18	28.12	28.27	27.81	27.98	1177572
2024-10-21	27.95	28.00	27.64	27.75	1692760
2024-10-22	27.60	27.70	27.32	27.37	2383234
2024-10-23	27.27	27.49	27.19	27.36	1448804
2024-10-24	27.24	27.45	27.19	27.28	1591006
2024-10-25	27.35	27.38	26.94	26.95	1628588
2024-10-28	27.10	27.28	27.02	27.26	1985413
2024-10-29	27.13	27.33	27.08	27.15	1832239
2024-10-30	27.07	27.37	26.94	27.19	2517598
2024-10-31	27.08	27.26	26.96	27.00	1900318
2024-11-01	27.00	27.27	26.99	27.10	1810287
2024-11-04	27.52	27.59	27.16	27.20	1603270
2024-11-05	27.12	27.57	26.95	27.54	1820495
2024-11-06	28.13	28.36	26.56	26.64	4599476
2024-11-07	27.01	27.03	26.30	26.52	2582884
2024-11-08	26.61	26.80	26.08	26.21	5979316
2024-11-11	26.30	26.60	26.12	26.36	2784690
2024-11-12	26.25	26.41	25.83	26.00	3148309
2024-11-13	26.00	26.20	25.80	25.85	2529037
2024-11-14	25.90	25.96	25.37	25.58	3030831
2024-11-15	25.23	25.88	25.10	25.70	3846463
2024-11-18	25.76	25.94	25.51	25.80	4724690
2024-11-19	25.63	26.03	25.47	26.01	7299478
2024-11-20	26.09	26.29	25.80	26.22	2006893
2024-11-21	26.26	26.67	26.23	26.40	4329564
2024-11-22	26.38	26.63	26.33	26.43	2461722
2024-11-25	26.46	26.83	26.41	26.47	6834103
2024-11-26	26.59	26.62	26.02	26.29	1991661
2024-11-27	26.35	26.65	26.23	26.60	1811787
2024-11-29	26.60	26.66	26.46	26.66	1411354
2024-12-02	26.52	26.60	26.29	26.43	2113638
2024-12-03	26.32	26.47	26.15	26.34	3191202
2024-12-04	26.24	26.36	25.94	26.10	2973111
2024-12-05	26.10	26.54	26.10	26.39	2390475
2024-12-06	26.42	26.59	25.87	25.91	4327547
2024-12-09	25.81	26.22	25.62	26.01	2588855
2024-12-10	26.05	26.05	25.46	25.59	3130284
2024-12-11	25.43	25.50	25.02	25.20	2851459
2024-12-12	25.11	25.42	25.10	25.21	2891122
2024-12-13	25.17	25.17	24.73	24.84	2540924
2024-12-16	24.75	25.28	24.70	25.00	4385627
2024-12-17	25.06	25.27	24.80	25.12	3046241
2024-12-18	25.09	25.27	24.46	24.47	3737456
2024-12-19	24.24	24.48	24.05	24.28	4359724
2024-12-20	24.34	25.00	24.32	24.92	7574662
2024-12-23	24.72	25.26	24.46	25.25	5439334
2024-12-24	25.23	25.35	25.02	25.23	1350225
2024-12-26	25.19	25.46	25.16	25.40	1740149
2024-12-27	25.27	25.68	25.27	25.54	2036094
2024-12-30	25.41	25.50	25.18	25.32	1914509
2024-12-31	25.30	25.59	25.28	25.51	2179396
2025-01-02	25.55	25.89	25.55	25.79	1521459
2025-01-03	25.81	25.96	25.72	25.84	2082916
2025-01-06	25.73	26.10	25.40	25.75	2232329
2025-01-07	25.63	26.06	25.55	26.04	2727346
2025-01-08	25.98	26.37	25.77	26.20	2225778
2025-01-10	27.55	29.89	27.47	29.49	8066463
2025-01-13	29.83	30.78	29.77	29.99	7816924
2025-01-14	29.90	30.20	29.67	30.03	5888176
2025-01-15	30.23	30.82	30.01	30.74	4510597
2025-01-16	30.64	31.09	30.11	30.95	4829577
2025-01-17	30.72	31.08	30.52	30.75	2887148
2025-01-21	30.79	30.80	30.26	30.30	2794612
2025-01-22	30.09	30.21	29.73	30.08	3541447
2025-01-23	30.13	30.65	30.04	30.62	5347998
2025-01-24	30.61	31.10	30.61	31.06	5780103
2025-01-27	31.11	31.76	30.95	31.72	3704130
2025-01-28	31.82	32.12	31.60	31.94	6875643
2025-01-29	32.00	32.21	31.61	31.95	5471126
2025-01-30	31.93	32.06	31.49	31.59	3890145
2025-01-31	31.64	31.68	31.22	31.58	4071952
2025-02-03	31.07	31.66	31.07	31.33	3080007
2025-02-04	31.03	31.60	31.03	31.26	3623559
2025-02-05	31.34	31.64	31.18	31.45	3155070
2025-02-06	31.62	31.63	31.23	31.40	3373705
2025-02-07	31.48	31.75	31.36	31.73	3393408
2025-02-10	31.73	31.79	31.35	31.72	3343504
2025-02-11	31.60	32.72	31.30	32.25	7665260
2025-02-12	32.27	32.56	31.73	32.34	3662225
2025-02-13	32.39	32.63	32.13	32.46	3979839
2025-02-14	32.46	32.89	32.29	32.36	4822379
2025-02-18	32.04	32.87	32.00	32.85	3999679
2025-02-19	32.84	32.92	32.30	32.59	8125649
2025-02-20	32.28	33.69	32.28	33.33	8301150
2025-02-21	33.29	33.67	33.06	33.42	4620644
2025-02-24	33.47	34.20	33.17	33.80	8575238
2025-02-25	33.77	34.12	33.50	33.69	5293008
2025-02-26	33.53	33.87	33.29	33.38	3600530
2025-02-27	33.06	33.62	32.92	33.37	4059619
2025-02-28	33.56	33.73	33.38	33.64	4462204
2025-03-03	33.76	34.10	33.69	33.86	2797121
2025-03-04	33.85	34.06	33.29	33.32	3020616
2025-03-05	33.11	33.79	33.06	33.77	5878138
2025-03-06	33.75	33.79	33.11	33.28	2370807
2025-03-07	33.28	33.72	32.90	33.01	5408075
2025-03-10	32.94	33.19	32.53	32.75	5288358
2025-03-11	32.77	32.77	32.20	32.46	4365177
2025-03-12	32.31	32.92	32.00	32.85	3447282
2025-03-13	32.85	33.13	32.60	32.68	3095687
2025-03-14	32.57	32.96	32.26	32.77	2538697
2025-03-17	32.82	33.27	32.73	33.02	2286220
2025-03-18	33.06	33.60	33.00	33.41	2714417
2025-03-19	33.33	33.50	33.15	33.41	2461117
2025-03-20	33.44	33.51	33.15	33.50	2653625
2025-03-21	33.30	33.84	33.25	33.70	7065502
2025-03-24	33.60	33.99	33.60	33.75	2345145
2025-03-25	33.85	34.14	33.50	33.76	5124100
2025-03-26	33.49	34.00	31.38	31.56	10884434
2025-03-27	31.87	32.25	31.24	31.65	7555005
2025-03-28	31.74	31.80	31.00	31.37	4077115
2025-03-31	30.89	31.31	30.64	31.13	7631865
2025-04-01	31.25	31.51	30.99	31.17	4704456
2025-04-02	31.06	31.36	30.82	31.28	4635280
2025-04-03	31.05	31.85	30.99	31.79	5750138
2025-04-04	31.30	31.70	30.45	31.11	7265506
2025-04-07	29.80	31.14	29.66	31.03	5739716
2025-04-08	31.03	31.60	30.53	30.85	6164550
2025-04-09	30.15	32.31	30.04	32.27	7300498
2025-04-10	31.97	31.97	30.31	31.21	6600625
2025-04-11	31.44	32.01	30.96	31.95	5897312
2025-04-14	32.22	32.32	31.77	32.29	3059106
2025-04-15	32.34	32.51	32.05	32.45	2993159
2025-04-16	32.56	32.61	32.02	32.19	3057689
2025-04-17	32.09	32.67	32.09	32.60	2537295
2025-04-21	32.66	32.70	32.02	32.19	2068358
2025-04-22	32.57	32.73	31.97	32.19	2555877
2025-04-23	32.41	32.48	31.67	31.69	4185600
2025-04-24	31.86	32.13	31.58	32.03	2968545
2025-04-25	31.99	32.30	31.84	32.20	3442473
2025-04-28	32.37	32.67	32.23	32.54	3256641
2025-04-29	32.49	32.91	32.34	32.71	2612884
2025-04-30	32.92	33.00	32.39	32.82	4545724
2025-05-01	32.66	32.69	32.08	32.48	2607765
2025-05-02	32.82	32.97	32.45	32.89	3138218
2025-05-05	32.95	33.04	32.54	33.00	3916341
2025-05-06	32.86	33.04	31.97	32.11	4687077
2025-05-07	32.25	32.83	32.21	32.75	6085984
2025-05-08	32.62	34.11	32.37	33.10	9014089
2025-05-09	33.22	33.72	33.03	33.15	4354654
2025-05-12	32.65	33.60	32.55	33.35	5527598
2025-05-13	33.09	33.09	32.55	32.82	4360285
2025-05-14	32.87	33.11	32.18	32.29	3575997
2025-05-15	32.50	33.13	32.23	33.12	3331148
2025-05-16	33.08	34.20	33.06	34.02	4933510
2025-05-19	34.09	34.32	33.80	34.25	25608125
2025-05-20	33.68	33.80	32.57	33.09	7445419
2025-05-21	33.15	33.33	32.81	32.83	4182512
2025-05-22	32.83	32.93	32.20	32.31	3358830
2025-05-23	32.16	32.60	32.15	32.45	2514302
2025-05-27	32.64	32.81	32.21	32.69	2681643
2025-05-28	32.67	32.82	32.57	32.63	2935311
2025-05-29	32.59	32.77	32.42	32.64	2377080
2025-05-30	32.64	33.11	32.29	32.88	22183642
2025-06-02	33.00	33.27	32.65	33.26	4168673
2025-06-03	33.13	33.54	32.85	33.29	3408677
2025-06-04	33.34	33.72	33.25	33.44	2529395
2025-06-05	33.70	33.77	33.39	33.75	2653310
2025-06-06	33.71	33.97	33.61	33.78	2743303
2025-06-09	33.77	33.86	33.37	33.39	2830364
2025-06-10	33.40	34.03	33.40	33.58	6775188
2025-06-11	33.59	34.18	33.59	34.05	7091061
2025-06-12	34.14	35.37	34.14	35.27	8949050
2025-06-13	35.09	35.38	34.72	34.84	3525043
2025-06-16	34.92	35.15	34.59	35.10	3619191
2025-06-17	35.00	35.14	34.44	34.56	5923278
2025-06-18	34.60	34.99	34.42	34.91	3957630
2025-06-20	34.86	34.89	34.39	34.86	5346919
2025-06-23	34.86	35.46	34.85	35.40	3357112
2025-06-24	35.50	36.32	35.42	36.14	8046292
2025-06-25	35.87	36.04	35.65	35.91	2525386
2025-06-26	36.08	36.14	35.01	35.27	3658827
2025-06-27	35.74	35.93	35.29	35.87	3741106
2025-06-30	35.87	36.22	35.60	36.03	3662405
2025-07-01	36.02	36.33	35.62	35.88	4697637
2025-07-02	35.82	36.25	35.77	36.19	3858570
2025-07-03	36.14	36.43	35.96	36.37	1196661
2025-07-07	36.32	36.42	35.54	35.59	3328070
2025-07-08	35.59	35.91	35.22	35.51	8149825
2025-07-09	35.65	35.90	35.47	35.87	3208296
2025-07-10	36.00	36.56	35.92	36.12	2336128
2025-07-11	36.08	36.08	35.51	35.84	1690401
2025-07-14	35.93	36.33	35.81	36.24	1988181
2025-07-15	36.46	36.69	36.17	36.51	2817215
2025-07-16	36.51	36.89	35.60	35.60	3752182
2025-07-17	35.41	35.79	35.24	35.47	2302321
2025-07-18	35.58	35.65	35.31	35.59	2020693
2025-07-21	35.79	35.92	35.51	35.65	2338854
2025-07-22	35.65	36.14	35.55	36.10	3397405
2025-07-23	36.14	36.22	35.83	36.01	2164868
2025-07-24	36.11	36.66	36.00	36.59	1973626
2025-07-25	36.65	36.71	36.29	36.67	1927169
2025-07-28	36.69	37.21	36.41	37.06	2645731
2025-07-29	37.00	37.57	36.76	37.27	1982111
2025-07-30	37.10	37.50	36.84	37.12	2836752
2025-07-31	37.09	37.55	36.71	36.80	2159205
2025-08-01	36.66	37.22	36.37	37.11	1878483
2025-08-04	37.22	37.91	37.22	37.88	2944222
2025-08-05	37.81	38.00	37.57	37.91	3282288
2025-08-06	36.94	37.77	36.69	37.12	4172997
2025-08-07	37.13	37.26	36.27	37.01	4329771
2025-08-08	37.14	37.97	36.93	37.58	2814806
2025-08-11	37.66	37.92	36.06	36.19	3530015
2025-08-12	36.20	36.53	35.80	35.86	3426547
2025-08-13	36.02	36.78	35.88	36.46	5233130
2025-08-14	36.27	36.85	35.85	36.50	2894276
2025-08-15	36.38	36.60	36.07	36.35	2936778
2025-08-18	36.50	36.63	35.88	35.92	2387857
2025-08-19	35.96	36.22	35.79	36.00	2403478
2025-08-20	35.99	36.89	35.99	36.88	3780438
2025-08-21	36.74	36.90	36.16	36.31	2529909
2025-08-22	36.39	36.52	35.97	36.32	2671552
2025-08-25	36.32	36.99	35.86	35.99	3402149
2025-08-26	36.07	36.21	35.79	35.98	3396101
2025-08-27	35.94	36.19	35.48	36.06	3125345
2025-08-28	36.00	36.00	35.51	35.62	1761611
2025-08-29	35.63	36.00	35.52	35.98	2993987
2025-09-02	36.09	36.57	35.86	36.17	4473004
2025-09-03	36.43	36.74	36.11	36.66	5815475
2025-09-04	36.75	36.96	36.39	36.90	3532493
2025-09-05	36.90	37.28	35.85	36.07	9231491
2025-09-08	35.47	35.98	34.08	35.80	8546302
2025-09-09	35.77	36.57	35.77	36.50	4204867
2025-09-10	36.44	36.76	36.14	36.18	4032801
2025-09-11	36.19	36.94	35.97	36.70	3664639
2025-09-12	36.58	36.82	36.08	36.36	3652637
2025-09-15	36.18	36.31	34.84	35.15	4693517
2025-09-16	35.10	35.65	35.05	35.42	4000491
2025-09-17	35.58	35.84	35.46	35.64	9027510
2025-09-18	35.58	35.81	35.32	35.73	9157677
2025-09-19	36.02	36.65	35.78	36.24	13872063
2025-09-22	36.37	36.37	35.39	35.86	10647559
2025-09-23	35.89	36.70	35.85	36.24	9587214
2025-09-24	36.44	36.44	35.42	35.77	4242152
2025-09-25	35.99	36.00	34.77	34.90	3603343
2025-09-26	35.22	35.22	34.63	35.04	4834320
2025-09-29	35.29	35.29	34.79	35.25	3300358
2025-09-30	35.54	35.54	34.96	35.28	4007335
2025-10-01	35.66	36.46	35.53	36.32	3610578
2025-10-02	36.20	36.60	36.15	36.49	2831822
2025-10-03	36.60	36.67	36.01	36.07	2207371
2025-10-06	36.00	36.22	35.36	36.13	2399358
2025-10-07	36.22	36.48	35.91	36.10	2065925
2025-10-08	36.17	36.19	35.67	36.02	1938249
2025-10-09	36.28	36.34	35.98	36.14	1773491
2025-10-10	36.32	36.36	35.95	36.01	2039734
2025-10-13	35.80	35.98	35.23	35.44	1765931
2025-10-14	35.51	36.13	35.50	36.00	2474885
2025-10-15	36.00	36.27	35.79	36.18	2287455
2025-10-16	36.14	36.45	35.87	36.34	2365780
2025-10-17	36.33	37.13	36.14	37.01	2373661
2025-10-20	36.92	36.92	36.11	36.63	2172377
2025-10-21	36.50	37.52	36.50	37.48	2331512
2025-10-22	37.56	37.69	36.81	36.84	1896280
2025-10-23	36.92	37.16	36.69	36.85	2007161
2025-10-24	36.85	37.40	36.85	37.26	1746597
2025-10-27	37.26	37.40	37.05	37.26	2501290
2025-10-28	37.10	37.17	35.92	36.41	2811316
2025-10-29	36.41	36.98	36.23	36.67	2272123
2025-10-30	36.67	37.21	36.45	36.94	1823830
2025-10-31	36.83	37.62	36.67	37.54	3772634
2025-11-03	37.52	37.72	37.13	37.30	3704870
2025-11-04	37.06	38.09	36.76	37.84	4748696
2025-11-05	36.60	41.00	36.03	40.42	9460234
2025-11-06	40.68	41.24	40.02	40.78	5779730
2025-11-07	38.63	40.10	38.39	38.56	9329480
2025-11-10	38.72	39.40	38.51	38.54	5953631
2025-11-11	38.39	39.28	38.39	38.96	3521711
2025-11-12	39.03	40.00	38.92	39.59	4083642
2025-11-13	39.50	40.01	39.38	39.73	5134327
2025-11-14	39.42	39.65	38.82	39.16	2573210
2025-11-17	39.09	39.50	38.97	39.16	2590385
2025-11-18	39.04	39.51	38.99	39.46	2421652
2025-11-19	39.53	39.69	37.77	38.65	3803753
2025-11-20	38.71	38.85	38.08	38.39	2802415
2025-11-21	38.57	39.13	38.31	38.92	3164607
2025-11-24	38.84	39.83	37.31	39.75	8177018
2025-11-25	39.68	40.00	39.27	39.54	7167532
2025-11-26	39.72	39.87	39.24	39.84	2524226
2025-11-28	39.99	40.07	39.65	40.02	1621044
2025-12-01	40.13	40.50	39.60	39.90	3905185
2025-12-02	40.04	40.21	39.50	39.53	4751714

Explore More About RPRX

Coins representing dividend payouts and trends

RPRX Dividend History

Discover Royalty Pharma PLC'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

RPRX Stock Split History

Discover Royalty Pharma PLC'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

RPRX Historical Prices

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

Web Analytics