BBSI Historical Prices

Summary

Key Stock Metrics

31.77

(August 8, 2024)

52-Week Low

44.97

(January 17, 2025)

52-Week High

44.97

(January 17, 2025)

All-Time High

41.89

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-14	0.68	0.71	0.67	0.70	676800
1993-06-15	0.71	0.71	0.67	0.70	620400
1993-06-16	0.71	0.71	0.67	0.68	1436400
1993-06-17	0.71	0.71	0.63	0.67	1423200
1993-06-18	0.67	0.67	0.63	0.65	332400
1993-06-21	0.67	0.69	0.65	0.69	668400
1993-06-22	0.69	0.69	0.67	0.69	720000
1993-06-23	0.71	0.71	0.67	0.71	538800
1993-06-24	0.67	0.73	0.67	0.73	363600
1993-06-25	0.73	0.73	0.69	0.73	111600
1993-06-28	0.73	0.75	0.69	0.75	444000
1993-06-29	0.73	0.79	0.73	0.75	793200
1993-06-30	0.79	0.79	0.74	0.75	652800
1993-07-01	0.77	0.77	0.69	0.75	510000
1993-07-02	0.75	0.75	0.75	0.75	3600
1993-07-06	0.69	0.75	0.65	0.71	182400
1993-07-07	0.67	0.71	0.66	0.71	68400
1993-07-08	0.69	0.71	0.65	0.65	142800
1993-07-09	0.71	0.71	0.65	0.69	36000
1993-07-12	0.71	0.71	0.65	0.65	396000
1993-07-13	0.71	0.71	0.65	0.71	97200
1993-07-14	0.65	0.71	0.65	0.71	36000
1993-07-15	0.67	0.71	0.65	0.71	334800
1993-07-16	0.65	0.71	0.65	0.71	212400
1993-07-19	0.71	0.71	0.68	0.71	228000
1993-07-20	0.66	0.71	0.66	0.70	348000
1993-07-21	0.70	0.71	0.65	0.70	339600
1993-07-22	0.71	0.71	0.65	0.69	270000
1993-07-23	0.65	0.71	0.65	0.71	186000
1993-07-26	0.65	0.71	0.65	0.65	243600
1993-07-27	0.65	0.71	0.65	0.71	505200
1993-07-28	0.71	0.71	0.65	0.71	242400
1993-07-29	0.70	0.71	0.70	0.71	91200
1993-07-30	0.66	0.71	0.66	0.70	63600
1993-08-02	0.66	0.71	0.65	0.67	310800
1993-08-03	0.67	0.71	0.67	0.71	37200
1993-08-04	0.67	0.71	0.67	0.67	181200
1993-08-05	0.67	0.77	0.67	0.76	790800
1993-08-06	0.73	0.77	0.73	0.77	81600
1993-08-09	0.77	0.79	0.73	0.75	642000
1993-08-10	0.77	0.81	0.75	0.77	432000
1993-08-11	0.77	0.81	0.77	0.77	720000
1993-08-12	0.75	0.81	0.75	0.81	1604400
1993-08-13	0.77	0.81	0.77	0.79	423600
1993-08-16	0.81	0.81	0.77	0.81	318000
1993-08-17	0.85	0.92	0.81	0.88	876000
1993-08-18	0.92	0.92	0.85	0.86	321600
1993-08-19	0.92	0.92	0.85	0.92	310800
1993-08-20	0.92	0.92	0.85	0.92	256800
1993-08-23	0.85	0.92	0.85	0.92	348000
1993-08-24	0.85	0.91	0.83	0.83	550800
1993-08-25	0.83	0.84	0.83	0.84	187200
1993-08-26	0.88	0.88	0.83	0.83	4800
1993-08-27	0.85	0.88	0.83	0.83	86400
1993-08-30	0.88	0.88	0.88	0.88	2400
1993-08-31	0.83	0.88	0.83	0.86	500400
1993-09-01	0.83	0.92	0.83	0.92	2010000
1993-09-02	0.88	0.92	0.88	0.92	706800
1993-09-03	0.94	0.95	0.92	0.95	66000
1993-09-07	0.96	0.98	0.92	0.98	643200
1993-09-08	0.96	0.97	0.94	0.97	102000
1993-09-09	0.97	0.98	0.94	0.96	540000
1993-09-10	0.94	1.06	0.94	1.00	1466400
1993-09-13	1.06	1.06	1.00	1.02	106800
1993-09-14	1.06	1.06	1.02	1.02	54000
1993-09-15	1.06	1.06	1.00	1.02	326400
1993-09-16	1.03	1.04	1.00	1.04	144000
1993-09-17	1.02	1.04	1.00	1.04	165600
1993-09-20	1.01	1.04	1.00	1.00	236400
1993-09-21	1.04	1.04	1.00	1.00	558000
1993-09-22	1.00	1.04	1.00	1.00	369600
1993-09-23	1.04	1.05	1.00	1.02	1117200
1993-09-24	1.03	1.04	1.00	1.01	444000
1993-09-27	1.06	1.06	1.02	1.04	218400
1993-09-28	1.02	1.11	1.02	1.11	792000
1993-09-29	1.13	1.13	1.06	1.13	109200
1993-09-30	1.19	1.19	1.19	1.19	818400
1993-10-01	1.19	1.19	1.13	1.19	186000
1993-10-04	1.17	1.19	1.13	1.13	230400
1993-10-05	1.17	1.19	1.13	1.19	154800
1993-10-06	1.19	1.19	1.13	1.13	14400
1993-10-07	1.19	1.19	1.13	1.19	76800
1993-10-08	1.19	1.19	1.13	1.19	112800
1993-10-11	1.19	1.19	1.19	1.19	6000
1993-10-12	1.19	1.19	1.13	1.19	110400
1993-10-13	1.19	1.31	1.17	1.31	608400
1993-10-14	1.31	1.31	1.25	1.29	1270800
1993-10-15	1.31	1.33	1.25	1.33	385200
1993-10-18	1.33	1.33	1.29	1.33	109200
1993-10-19	1.31	1.33	1.31	1.33	30000
1993-10-20	1.33	1.33	1.29	1.30	457200
1993-10-21	1.29	1.33	1.27	1.33	526800
1993-10-22	1.30	1.33	1.27	1.30	439200
1993-10-25	1.33	1.35	1.29	1.35	279600
1993-10-26	1.35	1.40	1.31	1.38	186000
1993-10-27	1.40	1.40	1.33	1.39	43200
1993-10-28	1.40	1.40	1.33	1.40	110400
1993-10-29	1.40	1.40	1.33	1.40	135600
1993-11-01	1.40	1.40	1.33	1.40	7200
1993-11-02	1.40	1.40	1.33	1.40	16800
1993-11-03	1.40	1.40	1.33	1.40	196800
1993-11-04	1.33	1.39	1.33	1.39	211200
1993-11-05	1.33	1.40	1.33	1.33	231600
1993-11-08	1.33	1.40	1.33	1.40	26400
1993-11-09	1.40	1.40	1.33	1.33	61200
1993-11-10	1.40	1.40	1.35	1.35	16800
1993-11-11	1.33	1.40	1.21	1.31	547200
1993-11-12	1.31	1.31	1.29	1.30	151200
1993-11-15	1.31	1.31	1.31	1.31	8400
1993-11-16	1.27	1.29	1.17	1.26	268800
1993-11-17	1.21	1.26	1.13	1.15	356400
1993-11-18	1.17	1.19	1.13	1.19	358800
1993-11-19	1.25	1.25	1.20	1.20	254400
1993-11-22	1.19	1.19	1.17	1.18	72000
1993-11-23	1.18	1.18	1.15	1.18	43200
1993-11-24	1.18	1.18	1.18	1.18	13200
1993-11-26	1.15	1.15	1.15	1.15	1200
1993-11-29	1.21	1.21	1.21	1.21	46800
1993-11-30	1.17	1.21	1.17	1.21	7200
1993-12-01	1.17	1.21	1.17	1.19	57600
1993-12-02	1.17	1.21	1.17	1.21	97200
1993-12-03	1.21	1.21	1.17	1.21	68400
1993-12-06	1.19	1.23	1.17	1.23	51600
1993-12-07	1.23	1.23	1.23	1.23	7200
1993-12-08	1.17	1.23	1.17	1.23	10800
1993-12-09	1.21	1.23	1.17	1.23	99600
1993-12-10	1.23	1.23	1.17	1.23	336000
1993-12-13	1.17	1.23	1.17	1.23	108000
1993-12-14	1.22	1.23	1.17	1.17	30000
1993-12-15	1.19	1.19	1.19	1.19	7200
1993-12-16	1.17	1.23	1.17	1.23	30000
1993-12-17	1.23	1.23	1.17	1.23	37200
1993-12-20	1.21	1.21	1.15	1.21	308400
1993-12-21	1.21	1.21	1.15	1.15	148800
1993-12-22	1.21	1.21	1.21	1.21	72000
1993-12-23	1.21	1.21	1.15	1.15	64800
1993-12-27	1.15	1.21	1.15	1.21	45600
1993-12-28	1.17	1.21	1.15	1.21	76800
1993-12-29	1.17	1.21	1.15	1.21	73200
1993-12-30	1.21	1.21	1.15	1.17	46800
1993-12-31	1.17	1.17	1.15	1.15	16800
1994-01-03	1.15	1.21	1.15	1.21	80400
1994-01-04	1.25	1.27	1.19	1.25	130800
1994-01-05	1.31	1.38	1.29	1.33	276000
1994-01-06	1.33	1.38	1.33	1.36	140400
1994-01-07	1.33	1.40	1.33	1.40	22800
1994-01-10	1.33	1.40	1.33	1.40	225600
1994-01-11	1.33	1.35	1.29	1.35	64800
1994-01-12	1.29	1.35	1.29	1.35	36000
1994-01-13	1.29	1.35	1.29	1.29	74400
1994-01-14	1.29	1.35	1.29	1.35	286800
1994-01-17	1.29	1.35	1.29	1.35	207600
1994-01-18	1.35	1.40	1.29	1.40	768000
1994-01-19	1.33	1.40	1.33	1.33	252000
1994-01-20	1.40	1.40	1.33	1.34	111600
1994-01-21	1.38	1.40	1.38	1.40	31200
1994-01-24	1.33	1.40	1.33	1.39	49200
1994-01-25	1.33	1.40	1.33	1.39	37200
1994-01-26	1.33	1.40	1.33	1.33	320400
1994-01-27	1.40	1.40	1.33	1.40	81600
1994-01-28	1.33	1.40	1.33	1.40	171600
1994-01-31	1.33	1.40	1.33	1.40	62400
1994-02-01	1.33	1.40	1.33	1.39	466800
1994-02-02	1.38	1.39	1.33	1.36	372000
1994-02-03	1.35	1.40	1.33	1.39	105600
1994-02-04	1.40	1.40	1.33	1.35	200400
1994-02-07	1.33	1.38	1.33	1.33	235200
1994-02-08	1.40	1.40	1.40	1.40	7200
1994-02-09	1.33	1.54	1.33	1.54	452400
1994-02-10	1.56	1.63	1.54	1.56	792000
1994-02-11	1.58	1.58	1.48	1.49	1178400
1994-02-14	1.54	1.58	1.50	1.58	298800
1994-02-15	1.58	1.58	1.50	1.50	1128000
1994-02-16	1.52	1.63	1.48	1.59	391200
1994-02-17	1.63	1.63	1.56	1.56	154800
1994-02-18	1.60	1.63	1.54	1.56	240000
1994-02-22	1.54	1.60	1.52	1.58	841200
1994-02-23	1.60	1.60	1.52	1.60	276000
1994-02-24	1.58	1.58	1.52	1.58	46800
1994-02-25	1.57	1.60	1.54	1.59	447600
1994-02-28	1.54	1.63	1.54	1.63	414000
1994-03-01	1.65	1.71	1.58	1.69	226800
1994-03-02	1.69	1.73	1.63	1.73	277200
1994-03-03	1.65	1.73	1.65	1.73	261600
1994-03-04	1.77	1.93	1.73	1.83	388800
1994-03-07	1.90	1.92	1.83	1.92	183600
1994-03-08	1.92	2.15	1.90	2.15	387600
1994-03-09	2.13	2.33	2.08	2.29	1173600
1994-03-10	2.25	2.42	2.23	2.42	938400
1994-03-11	2.42	2.42	2.33	2.38	445200
1994-03-14	2.42	2.42	2.33	2.38	288000
1994-03-15	2.33	2.42	2.33	2.38	144000
1994-03-16	2.33	2.39	2.33	2.38	488400
1994-03-17	2.33	2.33	2.33	2.33	62400
1994-03-21	2.33	2.48	2.33	2.48	75600
1994-03-22	2.48	2.48	2.42	2.48	88800
1994-03-23	2.42	2.48	2.42	2.48	138000
1994-03-24	2.48	2.48	2.42	2.42	40800
1994-03-25	2.42	2.67	2.42	2.52	458400
1994-03-28	2.58	2.65	2.52	2.52	118800
1994-03-29	2.52	2.54	2.40	2.44	205200
1994-03-30	2.42	2.42	2.13	2.13	375600
1994-03-31	2.13	2.21	2.07	2.20	1568400
1994-04-04	2.08	2.17	2.06	2.17	210000
1994-04-05	2.11	2.25	2.11	2.22	486000
1994-04-06	2.31	2.31	2.21	2.21	56400
1994-04-07	2.31	2.38	2.31	2.35	46800
1994-04-08	2.29	2.38	2.29	2.38	39600
1994-04-11	2.38	2.40	2.29	2.29	74400
1994-04-12	2.29	2.43	2.29	2.35	290400
1994-04-13	2.31	2.42	2.31	2.42	122400
1994-04-14	2.33	2.42	2.33	2.35	20400
1994-04-15	2.46	2.46	2.35	2.35	87600
1994-04-18	2.46	2.46	2.35	2.39	80400
1994-04-19	2.35	2.42	2.25	2.31	432000
1994-04-20	2.35	2.35	2.17	2.24	186000
1994-04-21	2.17	2.23	2.17	2.17	145200
1994-04-22	2.27	2.29	2.17	2.23	54000
1994-04-25	2.29	2.29	2.19	2.29	19200
1994-04-26	2.29	2.29	2.13	2.13	109200
1994-04-28	2.21	2.21	2.15	2.15	105600
1994-04-29	2.19	2.21	2.13	2.21	162000
1994-05-02	2.21	2.21	2.13	2.13	79200
1994-05-03	2.21	2.21	1.94	1.94	463200
1994-05-04	1.98	2.06	1.90	2.02	363600
1994-05-05	2.13	2.21	2.08	2.17	292800
1994-05-06	2.06	2.10	2.02	2.05	380400
1994-05-09	2.04	2.10	2.04	2.10	134400
1994-05-10	2.10	2.10	2.04	2.04	39600
1994-05-11	2.10	2.10	2.04	2.06	40800
1994-05-12	2.04	2.07	2.04	2.04	56400
1994-05-13	2.05	2.10	2.04	2.04	146400
1994-05-16	2.10	2.10	2.04	2.04	218400
1994-05-17	2.04	2.06	1.96	2.04	486000
1994-05-18	2.06	2.06	1.96	1.96	55200
1994-05-19	1.96	2.06	1.96	2.00	110400
1994-05-20	2.06	2.06	1.96	2.06	307200
1994-05-23	2.02	2.06	1.96	1.96	84000
1994-05-24	2.08	2.08	1.96	2.04	51600
1994-05-25	1.98	2.08	1.96	2.00	171000
1994-05-26	2.08	2.08	2.00	2.00	13200
1994-05-27	2.04	2.08	1.96	1.96	725400
1994-05-31	2.08	2.08	1.96	1.96	39600
1994-06-01	2.08	2.08	1.96	1.96	50400
1994-06-02	1.96	1.96	1.96	1.96	1200
1994-06-03	1.98	2.08	1.96	1.96	183600
1994-06-06	2.08	2.08	1.96	1.96	72000
1994-06-07	1.96	2.08	1.96	2.04	30000
1994-06-08	2.04	2.08	1.96	2.02	361800
1994-06-09	2.08	2.08	1.95	2.00	565800
1994-06-10	2.08	2.08	1.96	1.96	132000
1994-06-13	2.08	2.08	2.08	2.08	3000
1994-06-14	2.08	2.08	2.08	2.08	44400
1994-06-15	1.96	2.08	1.96	2.08	24600
1994-06-16	2.08	2.08	1.98	1.98	6600
1994-06-17	1.96	2.00	1.67	1.83	244800
1994-06-20	1.75	1.83	1.63	1.69	640800
1994-06-21	1.75	1.75	1.63	1.75	143400
1994-06-22	1.67	1.75	1.63	1.69	180600
1994-06-23	1.67	1.75	1.63	1.65	90000
1994-06-24	1.63	1.75	1.38	1.58	324600
1994-06-27	1.54	1.63	1.54	1.63	185400
1994-06-28	1.58	1.63	1.46	1.46	261600
1994-06-29	1.54	1.58	1.46	1.50	88800
1994-06-30	1.46	1.58	1.46	1.54	8400
1994-07-01	1.52	1.58	1.52	1.58	14400
1994-07-05	1.50	1.50	1.38	1.43	180000
1994-07-06	1.46	1.63	1.46	1.63	141600
1994-07-07	1.63	1.75	1.63	1.75	111600
1994-07-08	1.63	1.73	1.63	1.73	9600
1994-07-11	1.75	1.75	1.67	1.73	71400
1994-07-12	1.69	1.75	1.69	1.75	3600
1994-07-13	1.75	1.75	1.75	1.75	3600
1994-07-14	1.65	1.69	1.65	1.66	6600
1994-07-15	1.67	1.88	1.67	1.71	96000
1994-07-18	1.79	1.88	1.71	1.88	55200
1994-07-19	1.71	1.79	1.71	1.71	48600
1994-07-20	1.88	1.88	1.71	1.88	102000
1994-07-21	1.71	1.83	1.71	1.83	8400
1994-07-22	1.71	1.79	1.71	1.71	43200
1994-07-25	1.71	1.71	1.71	1.71	30000
1994-07-26	1.88	1.88	1.81	1.81	1200
1994-07-27	1.79	1.79	1.58	1.58	213000
1994-07-28	1.58	1.67	1.58	1.58	25800
1994-07-29	1.67	1.67	1.67	1.67	600
1994-08-01	1.67	1.67	1.33	1.46	105000
1994-08-02	1.46	1.54	1.46	1.50	222600
1994-08-03	1.58	1.63	1.50	1.63	157800
1994-08-04	1.63	1.63	1.58	1.63	30000
1994-08-05	1.54	1.54	1.54	1.54	33000
1994-08-08	1.63	1.63	1.54	1.60	18600
1994-08-09	1.56	1.63	1.50	1.54	95400
1994-08-10	1.54	1.54	1.54	1.54	39600
1994-08-11	1.54	1.83	1.54	1.73	637200
1994-08-12	1.75	1.92	1.75	1.81	324600
1994-08-15	1.92	1.92	1.92	1.92	10800
1994-08-16	1.79	1.79	1.79	1.79	600
1994-08-17	1.92	1.92	1.79	1.92	140400
1994-08-18	1.79	1.83	1.75	1.76	39000
1994-08-19	1.71	1.83	1.71	1.71	10800
1994-08-22	1.83	1.83	1.71	1.83	11400
1994-08-23	1.83	1.83	1.77	1.77	19200
1994-08-24	1.92	1.92	1.75	1.83	135600
1994-08-25	1.85	1.85	1.75	1.83	240000
1994-08-26	1.83	1.88	1.75	1.88	65400
1994-08-29	1.88	1.88	1.71	1.77	96000
1994-08-30	1.79	1.79	1.71	1.79	4200
1994-08-31	1.79	1.79	1.77	1.79	32400
1994-09-01	1.71	1.79	1.71	1.79	444000
1994-09-02	1.88	1.98	1.83	1.98	394200
1994-09-06	2.00	2.04	1.88	2.00	148200
1994-09-07	2.04	2.04	1.92	1.94	37200
1994-09-08	1.92	2.00	1.88	1.91	74400
1994-09-09	1.88	1.96	1.83	1.96	28200
1994-09-12	1.96	1.96	1.88	1.96	95400
1994-09-13	2.04	2.04	1.98	2.00	22800
1994-09-14	2.04	2.04	1.92	2.04	37800
1994-09-15	1.92	1.92	1.92	1.92	3600
1994-09-16	2.04	2.04	2.00	2.00	1200
1994-09-19	2.04	2.04	1.93	2.04	21000
1994-09-20	1.88	2.00	1.88	1.92	47400
1994-09-21	1.90	1.90	1.90	1.90	9000
1994-09-22	2.00	2.00	1.88	1.88	3600
1994-09-23	1.96	2.00	1.88	1.94	100200
1994-09-26	1.96	1.96	1.88	1.94	14400
1994-09-27	1.88	1.96	1.88	1.96	32400
1994-09-28	1.96	1.96	1.88	1.90	126600
1994-09-29	1.88	1.96	1.88	1.88	65400
1994-09-30	1.94	1.96	1.92	1.96	29400
1994-10-03	1.90	1.96	1.88	1.96	270600
1994-10-04	1.96	1.96	1.88	1.92	511800
1994-10-05	1.96	1.96	1.85	1.90	151200
1994-10-06	1.92	1.92	1.85	1.85	163800
1994-10-07	1.92	1.92	1.83	1.83	4200
1994-10-10	1.83	1.92	1.83	1.92	111600
1994-10-11	1.92	1.92	1.83	1.83	32400
1994-10-12	1.92	1.92	1.83	1.92	1675200
1994-10-13	1.92	2.13	1.85	2.13	1147200
1994-10-14	2.13	2.17	2.04	2.08	125400
1994-10-17	2.17	2.29	2.08	2.25	375000
1994-10-18	2.29	2.29	2.17	2.17	746400
1994-10-19	2.29	2.29	2.17	2.29	82200
1994-10-20	2.19	2.27	2.17	2.17	78600
1994-10-21	2.29	2.29	2.13	2.15	238200
1994-10-24	2.25	2.25	2.13	2.21	22800
1994-10-25	2.13	2.25	2.13	2.25	237000
1994-10-26	2.19	2.19	2.13	2.13	91200
1994-10-27	2.13	2.25	2.13	2.13	15000
1994-10-28	2.17	2.25	2.13	2.25	66600
1994-10-31	2.25	2.25	2.13	2.25	20400
1994-11-01	2.13	2.33	2.13	2.25	45600
1994-11-02	2.33	2.33	2.21	2.29	30000
1994-11-03	2.33	2.50	2.25	2.46	310800
1994-11-04	2.46	2.46	2.33	2.39	72600
1994-11-07	2.33	2.42	2.29	2.29	285000
1994-11-08	2.42	2.42	2.29	2.29	28800
1994-11-09	2.42	2.42	2.29	2.32	52800
1994-11-10	2.42	2.42	2.31	2.33	50400
1994-11-11	2.42	2.46	2.29	2.33	255600
1994-11-14	2.33	2.42	2.33	2.33	34200
1994-11-15	2.38	2.42	2.33	2.33	47400
1994-11-16	2.34	2.42	2.33	2.33	119400
1994-11-17	2.33	2.42	2.33	2.33	39600
1994-11-18	2.33	2.50	2.33	2.46	186600
1994-11-21	2.50	2.50	2.42	2.50	150000
1994-11-22	2.50	2.71	2.38	2.58	510600
1994-11-23	2.50	2.67	2.50	2.50	113400
1994-11-25	2.63	2.63	2.50	2.50	10200
1994-11-28	2.63	2.67	2.50	2.58	109200
1994-11-29	2.58	2.67	2.56	2.58	124800
1994-11-30	2.67	2.67	2.58	2.63	226200
1994-12-01	2.54	2.58	2.50	2.54	28800
1994-12-02	2.58	2.58	2.33	2.46	107400
1994-12-05	2.46	2.46	2.38	2.38	57000
1994-12-06	2.46	2.46	2.38	2.40	161400
1994-12-07	2.29	2.38	2.25	2.25	30600
1994-12-08	2.25	2.25	2.17	2.17	16200
1994-12-09	2.19	2.19	2.13	2.17	124800
1994-12-12	2.21	2.21	2.08	2.21	490800
1994-12-13	2.21	2.21	2.14	2.21	80400
1994-12-14	2.19	2.21	2.13	2.21	13800
1994-12-15	2.21	2.33	2.21	2.33	84000
1994-12-16	2.33	2.33	2.33	2.33	12000
1994-12-19	2.33	2.33	2.29	2.33	54600
1994-12-21	2.21	2.42	2.21	2.42	69600
1994-12-22	2.42	2.42	2.33	2.33	192600
1994-12-23	2.42	2.46	2.38	2.46	45000
1994-12-27	2.46	2.46	2.33	2.46	103200
1994-12-28	2.33	2.54	2.33	2.44	89400
1994-12-29	2.50	2.50	2.46	2.46	18600
1994-12-30	2.42	2.50	2.33	2.33	97200
1995-01-03	2.42	2.50	2.42	2.48	31200
1995-01-04	2.40	2.42	2.38	2.38	34800
1995-01-05	2.42	2.42	2.38	2.38	99000
1995-01-06	2.38	2.42	2.25	2.33	29400
1995-01-09	2.25	2.38	2.25	2.38	8400
1995-01-10	2.38	2.38	2.25	2.25	34200
1995-01-11	2.25	2.38	2.25	2.25	40200
1995-01-12	2.38	2.38	2.25	2.25	4200
1995-01-13	2.38	2.38	2.25	2.29	81600
1995-01-16	2.38	2.38	2.29	2.38	45600
1995-01-17	2.38	2.42	2.38	2.42	33600
1995-01-18	2.29	2.42	2.29	2.42	103800
1995-01-19	2.29	2.52	2.29	2.46	198600
1995-01-20	2.54	2.54	2.42	2.54	121200
1995-01-23	2.54	2.54	2.42	2.42	35400
1995-01-24	2.54	2.54	2.42	2.46	79200
1995-01-25	2.54	2.54	2.46	2.46	40800
1995-01-26	2.54	2.54	2.33	2.46	40200
1995-01-27	2.38	2.46	2.38	2.38	52200
1995-01-30	2.38	2.54	2.38	2.50	718200
1995-01-31	2.54	2.54	2.38	2.46	72600
1995-02-01	2.46	2.50	2.42	2.46	82200
1995-02-02	2.54	2.67	2.50	2.58	294000
1995-02-03	2.71	2.83	2.67	2.79	856200
1995-02-06	2.92	3.13	2.79	2.79	1234800
1995-02-07	2.79	2.96	2.79	2.96	110400
1995-02-08	2.96	3.25	2.79	3.17	575400
1995-02-09	3.25	3.25	2.88	2.92	983400
1995-02-10	2.88	3.13	2.76	3.00	512400
1995-02-13	3.08	3.25	3.00	3.17	279000
1995-02-14	3.08	3.13	2.79	2.79	1431000
1995-02-15	2.58	2.71	2.42	2.54	584400
1995-02-16	2.54	2.71	2.54	2.67	220200
1995-02-17	2.54	2.67	2.50	2.63	267600
1995-02-21	2.50	2.67	2.42	2.50	165000
1995-02-22	2.50	2.58	2.50	2.54	35400
1995-02-23	2.54	2.71	2.54	2.58	118200
1995-02-24	2.63	2.75	2.54	2.71	274200
1995-02-27	2.71	2.71	2.54	2.54	62400
1995-02-28	2.54	2.71	2.46	2.50	106800
1995-03-01	2.58	2.58	2.46	2.46	127200
1995-03-02	2.46	2.58	2.46	2.58	159000
1995-03-03	2.50	2.58	2.50	2.50	46800
1995-03-06	2.58	2.63	2.50	2.54	119400
1995-03-07	2.50	2.54	2.46	2.54	58800
1995-03-08	2.54	2.54	2.46	2.46	90000
1995-03-09	2.46	2.54	2.46	2.46	13200
1995-03-10	2.46	2.52	2.46	2.46	17400
1995-03-13	2.50	2.54	2.42	2.42	281400
1995-03-14	2.46	2.54	2.25	2.33	228600
1995-03-15	2.29	2.42	2.25	2.42	175800
1995-03-16	2.33	2.42	2.33	2.33	88200
1995-03-17	2.33	2.42	2.33	2.33	66600
1995-03-20	2.38	2.46	2.33	2.38	67200
1995-03-21	2.33	2.50	2.33	2.46	210000
1995-03-22	2.42	2.50	2.42	2.46	31800
1995-03-23	2.42	2.54	2.42	2.54	83400
1995-03-24	2.46	2.54	2.46	2.46	126600
1995-03-27	2.46	2.50	2.46	2.46	34800
1995-03-28	2.46	2.50	2.42	2.50	85200
1995-03-29	2.42	2.50	2.42	2.42	60000
1995-03-30	2.50	2.50	2.42	2.42	57600
1995-03-31	2.42	2.46	2.42	2.42	152400
1995-04-03	2.42	2.46	2.42	2.42	107400
1995-04-04	2.42	2.46	2.42	2.46	70800
1995-04-05	2.46	2.46	2.38	2.42	100800
1995-04-06	2.46	2.46	2.38	2.38	85200
1995-04-07	2.46	2.50	2.38	2.46	99000
1995-04-10	2.50	2.50	2.44	2.44	113400
1995-04-11	2.42	2.50	2.42	2.42	100800
1995-04-12	2.50	2.50	2.42	2.44	59400
1995-04-13	2.50	2.50	2.42	2.42	26400
1995-04-17	2.50	2.50	2.42	2.42	46800
1995-04-18	2.42	2.46	2.42	2.44	36600
1995-04-19	2.46	2.46	2.31	2.33	1047000
1995-04-20	2.33	2.44	2.33	2.33	88800
1995-04-21	2.46	2.46	2.33	2.33	22800
1995-04-24	2.33	2.42	2.33	2.33	409800
1995-04-25	2.33	2.46	2.29	2.38	117600
1995-04-26	2.29	2.33	2.08	2.08	141000
1995-04-27	2.00	2.08	1.79	1.94	1950600
1995-04-28	1.96	2.08	1.96	2.08	431400
1995-05-01	1.96	2.08	1.96	2.00	190800
1995-05-02	2.00	2.08	2.00	2.08	296400
1995-05-03	2.00	2.00	2.00	2.00	9000
1995-05-04	2.00	2.08	2.00	2.04	195600
1995-05-05	2.08	2.08	2.00	2.00	48000
1995-05-08	2.08	2.08	2.00	2.08	16800
1995-05-09	2.00	2.02	2.00	2.02	34200
1995-05-10	2.08	2.08	2.00	2.00	34200
1995-05-11	2.08	2.08	2.00	2.00	24000
1995-05-12	2.08	2.08	2.00	2.04	18600
1995-05-15	2.08	2.08	2.00	2.08	608400
1995-05-16	2.13	2.13	2.00	2.00	130800
1995-05-17	2.00	2.08	2.00	2.05	84600
1995-05-18	2.08	2.08	1.75	1.83	462600
1995-05-19	1.83	2.04	1.83	1.92	125400
1995-05-22	1.92	2.04	1.92	1.96	832200
1995-05-23	1.98	2.04	1.92	1.93	205200
1995-05-24	1.92	2.04	1.92	2.00	142200
1995-05-25	2.00	2.00	1.92	2.00	67200
1995-05-26	2.00	2.00	1.90	1.90	136200
1995-05-30	1.92	1.96	1.92	1.96	103800
1995-05-31	1.96	2.00	1.92	2.00	421800
1995-06-01	2.04	2.04	1.96	1.96	54600
1995-06-02	1.96	2.04	1.96	2.04	121200
1995-06-05	2.04	2.04	1.96	1.96	294000
1995-06-06	1.96	2.04	1.96	1.98	72000
1995-06-07	2.04	2.04	1.96	1.96	244800
1995-06-08	1.96	2.04	1.96	2.04	142200
1995-06-09	2.00	2.04	2.00	2.02	120000
1995-06-12	2.04	2.04	2.00	2.04	12000
1995-06-13	2.00	2.04	2.00	2.03	67800
1995-06-14	2.04	2.04	2.00	2.00	241800
1995-06-15	2.00	2.04	2.00	2.04	850200
1995-06-16	2.04	2.23	2.00	2.17	217200
1995-06-19	2.25	2.33	2.13	2.25	294000
1995-06-20	2.29	2.29	2.13	2.13	138000
1995-06-21	2.25	2.25	2.13	2.13	46200
1995-06-22	2.25	2.29	2.13	2.29	394800
1995-06-23	2.29	2.33	2.21	2.21	181200
1995-06-26	2.21	2.33	2.21	2.29	97200
1995-06-27	2.21	2.33	2.21	2.21	61200
1995-06-28	2.21	2.33	2.21	2.33	108600
1995-06-29	2.33	2.33	2.21	2.29	120600
1995-06-30	2.33	2.33	2.25	2.29	21600
1995-07-03	2.33	2.33	2.33	2.33	1800
1995-07-05	2.33	2.33	2.25	2.31	22800
1995-07-06	2.25	2.46	2.25	2.38	223800
1995-07-07	2.46	2.46	2.33	2.46	45000
1995-07-10	2.46	2.46	2.33	2.46	46800
1995-07-11	2.38	2.42	2.29	2.29	107400
1995-07-12	2.33	2.46	2.33	2.46	224400
1995-07-13	2.38	2.50	2.38	2.38	85800
1995-07-14	2.50	2.50	2.38	2.42	32400
1995-07-17	2.42	2.50	2.38	2.50	31800
1995-07-18	2.50	2.50	2.38	2.48	100800
1995-07-19	2.46	2.46	2.38	2.42	8400
1995-07-20	2.38	2.42	2.38	2.42	21600
1995-07-21	2.50	2.50	2.38	2.38	40800
1995-07-24	2.38	2.50	2.38	2.38	34200
1995-07-25	2.50	2.50	2.42	2.50	68400
1995-07-26	2.42	2.50	2.42	2.42	81600
1995-07-27	2.50	2.50	2.42	2.50	6600
1995-07-28	2.50	2.52	2.42	2.48	76200
1995-07-31	2.42	2.54	2.42	2.54	34800
1995-08-01	2.42	2.54	2.42	2.42	21600
1995-08-02	2.42	2.54	2.42	2.42	9600
1995-08-03	2.54	2.54	2.42	2.54	64200
1995-08-04	2.42	2.54	2.42	2.54	4800
1995-08-07	2.54	2.54	2.42	2.54	39600
1995-08-08	2.48	2.54	2.42	2.54	45000
1995-08-09	2.54	2.54	2.42	2.42	37800
1995-08-10	2.38	2.54	2.38	2.50	9000
1995-08-11	2.42	2.50	2.42	2.44	39000
1995-08-14	2.50	2.50	2.38	2.46	273000
1995-08-15	2.38	2.38	2.38	2.38	10800
1995-08-16	2.38	2.50	2.38	2.38	85800
1995-08-17	2.40	2.50	2.38	2.50	114000
1995-08-18	2.38	2.50	2.38	2.38	14400
1995-08-21	2.50	2.50	2.38	2.50	57000
1995-08-22	2.50	2.50	2.38	2.48	87000
1995-08-23	2.42	2.56	2.42	2.48	213000
1995-08-24	2.46	2.46	2.46	2.46	3600
1995-08-25	2.58	2.58	2.46	2.46	12000
1995-08-28	2.50	2.54	2.46	2.46	29400
1995-08-29	2.46	2.54	2.46	2.54	7200
1995-08-30	2.46	2.50	2.46	2.48	23400
1995-08-31	2.56	2.56	2.46	2.53	193200
1995-09-01	2.58	2.58	2.46	2.54	65400
1995-09-05	2.50	2.63	2.50	2.63	204600
1995-09-06	2.58	2.58	2.58	2.58	26400
1995-09-07	2.58	2.58	2.54	2.56	66000
1995-09-08	2.50	2.58	2.50	2.58	25200
1995-09-11	2.58	2.58	2.50	2.50	16800
1995-09-12	2.58	2.58	2.42	2.50	111600
1995-09-13	2.54	2.54	2.46	2.46	39600
1995-09-14	2.54	2.54	2.50	2.54	132600
1995-09-15	2.50	2.54	2.50	2.50	7800
1995-09-18	2.50	2.54	2.42	2.50	55800
1995-09-19	2.54	2.54	2.50	2.50	18600
1995-09-20	2.54	2.54	2.46	2.54	813000
1995-09-21	2.53	2.54	2.46	2.54	94200
1995-09-22	2.54	2.54	2.46	2.46	118200
1995-09-25	2.52	2.52	2.46	2.50	19800
1995-09-26	2.46	2.54	2.46	2.54	487800
1995-09-27	2.46	2.54	2.46	2.54	18000
1995-09-29	2.50	2.54	2.46	2.54	4200
1995-10-02	2.46	2.54	2.46	2.52	20400
1995-10-03	2.50	2.54	2.48	2.52	151800
1995-10-04	2.46	2.48	2.46	2.48	24000
1995-10-05	2.50	2.50	2.48	2.48	7200
1995-10-06	2.46	2.54	2.46	2.46	19200
1995-10-09	2.46	2.46	2.46	2.46	7800
1995-10-10	2.50	2.50	2.46	2.46	8400
1995-10-11	2.38	2.48	2.38	2.46	104400
1995-10-12	2.42	2.50	2.42	2.46	189000
1995-10-13	2.42	2.50	2.33	2.33	175200
1995-10-16	2.35	2.38	2.29	2.33	90000
1995-10-17	2.29	2.50	2.29	2.50	110400
1995-10-18	2.50	2.58	2.50	2.54	160200
1995-10-19	2.58	2.58	2.46	2.46	21600
1995-10-20	2.54	2.54	2.46	2.50	105000
1995-10-23	2.54	2.54	2.46	2.46	11400
1995-10-24	2.50	2.50	2.50	2.50	55200
1995-10-25	2.46	2.58	2.46	2.50	162000
1995-10-26	2.42	2.48	2.42	2.42	70200
1995-10-27	2.50	2.50	2.38	2.38	112800
1995-10-30	2.46	2.46	2.29	2.33	132000
1995-10-31	2.35	2.42	2.29	2.33	94800
1995-11-01	2.29	2.42	2.25	2.25	66000
1995-11-02	2.21	2.29	2.21	2.29	168600
1995-11-03	2.21	2.29	2.21	2.29	67800
1995-11-06	2.21	2.29	2.21	2.29	21000
1995-11-07	2.29	2.46	2.27	2.46	177600
1995-11-08	2.46	2.54	2.42	2.42	34200
1995-11-09	2.46	2.46	2.33	2.42	93600
1995-11-10	2.46	2.50	2.38	2.50	34800
1995-11-13	2.50	2.50	2.42	2.50	77400
1995-11-14	2.42	2.46	2.42	2.46	18600
1995-11-15	2.42	2.50	2.42	2.46	17400
1995-11-16	2.54	2.54	2.42	2.42	54600
1995-11-17	2.42	2.50	2.42	2.42	37800
1995-11-20	2.42	2.50	2.42	2.46	56400
1995-11-21	2.38	2.42	2.31	2.40	69000
1995-11-22	2.33	2.35	2.29	2.29	49200
1995-11-27	2.29	2.42	2.29	2.42	6600
1995-11-28	2.42	2.42	2.29	2.38	130800
1995-11-29	2.38	2.38	2.29	2.33	365400
1995-11-30	2.29	2.38	2.29	2.38	7800
1995-12-01	2.29	2.33	2.29	2.29	96600
1995-12-04	2.29	2.38	2.29	2.29	106200
1995-12-05	2.38	2.38	2.29	2.35	27600
1995-12-06	2.29	2.38	2.29	2.29	10200
1995-12-07	2.29	2.33	2.25	2.25	72600
1995-12-08	2.21	2.29	2.21	2.29	48600
1995-12-11	2.21	2.25	2.04	2.25	279000
1995-12-12	2.21	2.29	2.17	2.17	21000
1995-12-13	2.17	2.25	2.17	2.17	93000
1995-12-14	2.25	2.29	2.17	2.25	45000
1995-12-15	2.29	2.29	2.17	2.22	273600
1995-12-18	2.17	2.25	2.13	2.17	123000
1995-12-19	2.21	2.21	2.13	2.13	151200
1995-12-20	2.13	2.46	2.13	2.40	382200
1995-12-21	2.46	2.50	2.38	2.46	577800
1995-12-22	2.38	2.46	2.38	2.46	15600
1995-12-26	2.35	2.46	2.33	2.46	228000
1995-12-27	2.33	2.46	2.33	2.46	34800
1995-12-28	2.46	2.50	2.38	2.38	46800
1995-12-29	2.38	2.54	2.38	2.46	77400
1996-01-02	2.52	2.54	2.42	2.50	87000
1996-01-03	2.42	2.50	2.42	2.50	117000
1996-01-04	2.42	2.54	2.42	2.54	15000
1996-01-05	2.54	2.54	2.42	2.42	116400
1996-01-08	2.52	2.52	2.42	2.42	19800
1996-01-09	2.42	2.52	2.42	2.42	80400
1996-01-10	2.50	2.50	2.42	2.47	39600
1996-01-11	2.42	2.50	2.42	2.50	20400
1996-01-12	2.46	2.46	2.42	2.42	24000
1996-01-15	2.50	2.50	2.42	2.42	184800
1996-01-16	2.42	2.83	2.42	2.83	2805600
1996-01-17	2.75	2.79	2.63	2.67	752400
1996-01-18	2.71	2.92	2.63	2.77	559200
1996-01-19	2.79	2.79	2.63	2.71	224400
1996-01-22	2.71	2.71	2.58	2.69	180000
1996-01-23	2.71	2.75	2.67	2.67	172800
1996-01-24	2.75	2.75	2.67	2.75	63000
1996-01-25	2.75	2.75	2.67	2.75	54600
1996-01-26	2.75	2.75	2.67	2.67	44400
1996-01-29	2.75	2.75	2.67	2.67	35400
1996-01-30	2.75	2.75	2.63	2.63	148800
1996-01-31	2.75	2.75	2.63	2.63	688800
1996-02-01	2.67	2.75	2.63	2.63	196200
1996-02-02	2.75	2.75	2.63	2.63	207000
1996-02-05	2.63	2.75	2.63	2.75	73200
1996-02-06	2.75	2.75	2.63	2.65	23400
1996-02-07	2.67	2.75	2.65	2.75	60600
1996-02-08	2.67	2.71	2.63	2.65	1611600
1996-02-09	2.71	2.71	2.54	2.54	195600
1996-02-12	2.63	2.63	2.49	2.50	225000
1996-02-13	2.58	2.58	2.44	2.44	73800
1996-02-14	2.44	2.58	2.44	2.58	639000
1996-02-15	2.58	2.58	2.58	2.58	22200
1996-02-16	2.58	2.75	2.56	2.67	339000
1996-02-20	2.75	2.75	2.63	2.71	42600
1996-02-21	2.71	2.71	2.63	2.67	18600
1996-02-22	2.71	2.83	2.63	2.67	349800
1996-02-23	2.79	2.79	2.67	2.71	104400
1996-02-26	2.67	2.75	2.67	2.67	40800
1996-02-27	2.75	2.79	2.67	2.75	240600
1996-02-28	2.79	2.79	2.79	2.79	4800
1996-02-29	2.79	2.79	2.67	2.67	233400
1996-03-01	2.65	2.71	2.63	2.63	356400
1996-03-04	2.63	2.71	2.58	2.65	111000
1996-03-05	2.71	2.71	2.58	2.71	44400
1996-03-06	2.71	2.71	2.58	2.67	79800
1996-03-07	2.63	2.75	2.63	2.69	399000
1996-03-08	2.67	2.67	2.63	2.67	179400
1996-03-11	2.75	2.83	2.67	2.75	175800
1996-03-12	2.75	3.04	2.71	3.00	1054800
1996-03-13	3.04	3.25	2.96	3.25	1594800
1996-03-14	3.21	3.42	3.17	3.33	1000800
1996-03-15	3.33	3.33	3.21	3.29	312600
1996-03-18	3.25	3.46	3.21	3.27	976200
1996-03-19	3.27	3.31	3.17	3.17	420600
1996-03-20	3.17	3.25	3.04	3.04	412800
1996-03-21	2.88	2.96	2.63	2.88	3811800
1996-03-22	2.83	2.96	2.71	2.71	351600
1996-03-25	2.88	3.10	2.79	3.00	431400
1996-03-26	3.08	3.08	2.88	2.92	405600
1996-03-27	3.00	3.00	2.92	2.92	99600
1996-03-28	3.00	3.00	2.92	3.00	47400
1996-03-29	3.00	3.00	2.92	2.92	64200
1996-04-01	2.92	3.08	2.92	3.00	143400
1996-04-02	3.08	3.08	3.00	3.08	42600
1996-04-03	3.08	3.13	3.00	3.08	173400
1996-04-04	3.17	3.17	3.04	3.04	246000
1996-04-08	3.00	3.00	2.92	2.96	324000
1996-04-09	3.00	3.00	2.92	3.00	33600
1996-04-10	3.00	3.10	3.00	3.04	139800
1996-04-11	3.08	3.08	2.96	2.96	81000
1996-04-12	2.96	3.00	2.96	3.00	39000
1996-04-15	3.04	3.08	3.00	3.02	39600
1996-04-16	3.04	3.04	2.96	3.00	18000
1996-04-17	2.96	3.00	2.92	2.92	24000
1996-04-18	2.92	3.04	2.92	2.93	44400
1996-04-19	3.04	3.04	2.92	2.92	13800
1996-04-22	3.04	3.04	2.92	2.92	52200
1996-04-23	2.92	3.00	2.92	2.96	49200
1996-04-24	2.92	3.04	2.92	2.94	72600
1996-04-25	3.00	3.00	2.92	2.92	168000
1996-04-26	2.96	2.96	2.92	2.92	26400
1996-04-29	2.92	2.96	2.92	2.96	337800
1996-04-30	2.92	3.00	2.92	2.92	22800
1996-05-01	2.92	3.00	2.92	3.00	62400
1996-05-02	3.04	3.04	3.04	3.04	7800
1996-05-03	2.96	3.04	2.96	2.96	37200
1996-05-06	3.04	3.04	2.96	2.96	91800
1996-05-07	3.00	3.00	2.92	2.96	102000
1996-05-08	2.83	2.92	2.79	2.88	72000
1996-05-09	2.83	2.96	2.79	2.79	216000
1996-05-10	2.96	2.96	2.79	2.92	28800
1996-05-13	2.92	2.96	2.83	2.83	31200
1996-05-14	2.88	3.08	2.83	2.96	94800
1996-05-15	2.96	3.13	2.92	2.92	271800
1996-05-16	3.00	3.00	2.92	3.00	45600
1996-05-17	3.00	3.00	2.88	3.00	16800
1996-05-20	2.88	3.00	2.83	2.83	76200
1996-05-21	2.79	2.88	2.71	2.81	267000
1996-05-22	2.75	2.88	2.75	2.79	193200
1996-05-23	2.79	2.88	2.79	2.88	252600
1996-05-24	2.83	2.88	2.83	2.85	36000
1996-05-28	2.83	2.94	2.83	2.88	106800
1996-05-29	2.88	2.94	2.88	2.94	30600
1996-05-30	2.96	3.04	2.92	3.00	93600
1996-05-31	2.96	3.06	2.96	3.06	32400
1996-06-03	3.08	3.15	3.08	3.08	85200
1996-06-04	3.13	3.13	3.04	3.13	69000
1996-06-05	3.13	3.13	3.04	3.10	32400
1996-06-06	3.04	3.29	3.04	3.17	247800
1996-06-07	3.17	3.29	3.17	3.17	198600
1996-06-10	3.17	3.17	3.17	3.17	3000
1996-06-11	3.17	3.29	3.17	3.23	37200
1996-06-12	3.17	3.29	3.17	3.17	12000
1996-06-13	3.17	3.17	3.17	3.17	19200
1996-06-14	3.29	3.33	3.17	3.29	174000
1996-06-17	3.29	3.33	3.29	3.33	51000
1996-06-18	3.33	3.33	3.25	3.25	28200
1996-06-19	3.25	3.29	3.21	3.21	62400
1996-06-20	3.29	3.29	3.17	3.17	378000
1996-06-21	3.13	3.13	3.13	3.13	7200
1996-06-24	3.13	3.21	3.13	3.13	25800
1996-06-25	3.21	3.21	3.13	3.13	67800
1996-06-26	3.08	3.08	3.00	3.00	46800
1996-06-27	3.08	3.08	3.00	3.08	24000
1996-06-28	3.08	3.13	3.00	3.13	36000
1996-07-01	3.08	3.15	3.08	3.15	375600
1996-07-02	3.17	3.29	3.04	3.29	172200
1996-07-03	3.33	3.54	3.29	3.52	452400
1996-07-05	3.50	3.50	3.29	3.31	169200
1996-07-08	3.38	3.38	3.29	3.33	59400
1996-07-09	3.29	3.38	3.25	3.25	247200
1996-07-10	3.25	3.26	3.21	3.21	87600
1996-07-11	3.17	3.17	3.04	3.08	153600
1996-07-12	3.08	3.17	3.06	3.13	32400
1996-07-15	3.13	3.13	2.92	2.92	97200
1996-07-16	2.92	3.00	2.33	2.50	360600
1996-07-17	2.58	2.79	2.54	2.71	122400
1996-07-18	2.75	3.00	2.75	2.83	328200
1996-07-19	2.96	2.96	2.96	2.96	9600
1996-07-22	2.83	2.92	2.83	2.88	39600
1996-07-23	2.83	2.92	2.83	2.83	38400
1996-07-24	2.83	2.85	2.71	2.83	258600
1996-07-25	2.92	2.92	2.79	2.79	9000
1996-07-26	2.79	2.92	2.79	2.83	77400
1996-07-29	2.79	2.79	2.79	2.79	4200
1996-07-30	2.79	2.79	2.79	2.79	1200
1996-07-31	2.92	2.92	2.79	2.79	4800
1996-08-01	2.96	2.96	2.88	2.88	45600
1996-08-02	2.96	3.13	2.92	3.00	132600
1996-08-05	3.13	3.13	2.96	2.96	61800
1996-08-06	2.96	3.08	2.96	3.00	54000
1996-08-07	3.02	3.06	2.96	2.96	46200
1996-08-08	2.92	3.04	2.92	2.96	185400
1996-08-09	3.00	3.25	3.00	3.17	694800
1996-08-12	3.21	3.21	3.13	3.13	297600
1996-08-13	3.17	3.25	3.15	3.25	455400
1996-08-14	3.25	3.35	3.25	3.35	161400
1996-08-15	3.25	3.25	3.25	3.25	4800
1996-08-16	3.25	3.33	3.25	3.29	133800
1996-08-19	3.33	3.33	3.25	3.29	13800
1996-08-20	3.27	3.38	3.27	3.38	9000
1996-08-21	3.38	3.38	3.27	3.33	556800
1996-08-22	3.27	3.29	3.27	3.27	16800
1996-08-23	3.38	3.38	3.27	3.31	9600
1996-08-26	3.27	3.38	3.27	3.27	191400
1996-08-27	3.27	3.27	3.27	3.27	1200
1996-08-28	3.27	3.38	3.27	3.27	260400
1996-08-29	3.29	3.29	3.21	3.27	111000
1996-08-30	3.25	3.29	3.25	3.29	288000
1996-09-03	3.29	3.29	3.25	3.25	16800
1996-09-04	3.33	3.33	3.33	3.33	3600
1996-09-05	3.33	3.33	3.29	3.29	9600
1996-09-06	3.33	3.35	3.25	3.33	241800
1996-09-09	3.29	3.54	3.29	3.42	105000
1996-09-10	3.42	3.42	3.42	3.42	25200
1996-09-11	3.42	3.50	3.42	3.50	155400
1996-09-12	3.42	3.46	3.42	3.42	19200
1996-09-13	3.50	3.69	3.42	3.65	477600
1996-09-16	3.71	3.71	2.92	3.13	898200
1996-09-17	3.08	3.29	3.08	3.25	550800
1996-09-18	3.29	3.29	3.04	3.04	1733400
1996-09-19	3.04	3.13	3.04	3.10	1862400
1996-09-20	3.13	3.17	3.04	3.17	512400
1996-09-23	3.08	3.17	3.00	3.04	181800
1996-09-24	3.00	3.04	3.00	3.00	85800
1996-09-25	2.88	3.00	2.88	2.88	18000
1996-09-26	2.88	2.92	2.88	2.88	7200
1996-09-27	2.88	2.89	2.50	2.71	4275600
1996-09-30	2.75	2.75	2.63	2.67	143400
1996-10-01	2.67	2.75	2.67	2.75	2400
1996-10-02	2.67	2.88	2.67	2.75	154800
1996-10-03	2.88	2.92	2.79	2.92	97800
1996-10-04	2.75	2.75	2.60	2.67	2344800
1996-10-07	2.60	2.71	2.60	2.60	193800
1996-10-08	2.71	2.71	2.60	2.60	1223400
1996-10-09	2.60	2.71	2.60	2.63	79200
1996-10-10	2.54	2.67	2.54	2.65	104400
1996-10-11	2.58	2.71	2.58	2.71	76200
1996-10-14	2.58	2.60	2.58	2.58	12000
1996-10-15	2.71	2.71	2.58	2.71	15000
1996-10-16	2.71	2.71	2.54	2.63	88200
1996-10-17	2.54	2.63	2.54	2.63	108600
1996-10-18	2.67	2.79	2.54	2.71	186600
1996-10-21	2.79	2.79	2.67	2.71	99000
1996-10-22	2.75	2.75	2.67	2.67	238200
1996-10-23	2.67	2.75	2.63	2.67	31800
1996-10-24	2.71	2.71	2.71	2.71	4800
1996-10-25	2.67	2.71	2.63	2.71	141000
1996-10-28	2.67	2.67	2.58	2.63	26400
1996-10-29	2.71	2.71	2.63	2.69	292800
1996-10-30	2.63	2.71	2.63	2.71	98400
1996-10-31	2.71	2.75	2.67	2.75	53400
1996-11-01	2.75	2.79	2.67	2.72	81600
1996-11-04	2.71	2.79	2.71	2.71	22200
1996-11-05	2.71	2.71	2.63	2.63	27600
1996-11-06	2.75	2.75	2.67	2.67	9000
1996-11-07	2.63	2.92	2.63	2.88	228600
1996-11-08	2.83	2.92	2.83	2.88	49800
1996-11-11	2.83	2.85	2.83	2.85	75000
1996-11-12	2.83	2.83	2.79	2.83	69000
1996-11-13	2.79	2.83	2.79	2.81	34800
1996-11-14	2.83	2.85	2.79	2.79	30600
1996-11-15	2.83	2.92	2.83	2.92	6600
1996-11-18	2.79	2.92	2.79	2.92	3000
1996-11-19	2.92	2.92	2.79	2.79	7200
1996-11-20	2.79	2.92	2.79	2.79	15600
1996-11-21	2.81	2.83	2.67	2.67	61800
1996-11-22	2.67	2.71	2.60	2.67	118200
1996-11-25	2.58	2.63	2.50	2.52	1072800
1996-11-26	2.54	2.54	2.46	2.54	213000
1996-11-27	2.54	2.54	2.48	2.50	14400
1996-11-29	2.46	2.46	2.42	2.43	32400
1996-12-02	2.42	2.54	2.25	2.27	336000
1996-12-03	2.25	2.46	2.25	2.35	778200
1996-12-04	2.40	2.40	2.33	2.35	21000
1996-12-05	2.33	2.40	2.33	2.40	21000
1996-12-06	2.25	2.38	2.25	2.38	151800
1996-12-09	2.33	2.38	2.29	2.29	81600
1996-12-10	2.29	2.38	2.29	2.29	36600
1996-12-11	2.29	2.38	2.29	2.35	111600
1996-12-12	2.33	2.50	2.33	2.50	126600
1996-12-13	2.43	2.50	2.38	2.50	34200
1996-12-16	2.38	2.50	2.38	2.50	4800
1996-12-18	2.50	2.50	2.50	2.50	6000
1996-12-19	2.50	2.50	2.42	2.50	17400
1996-12-20	2.42	2.50	2.42	2.46	517200
1996-12-23	2.42	2.54	2.42	2.54	187200
1996-12-24	2.42	2.42	2.42	2.42	1800
1996-12-26	2.46	2.58	2.46	2.58	182400
1996-12-27	2.58	2.63	2.50	2.56	233400
1996-12-30	2.50	2.63	2.50	2.63	29400
1996-12-31	2.63	2.63	2.54	2.54	12000
1997-01-02	2.56	2.58	2.54	2.54	61200
1997-01-03	2.54	2.63	2.54	2.54	16200
1997-01-06	2.54	2.63	2.54	2.54	136200
1997-01-07	2.63	2.63	2.54	2.54	53400
1997-01-08	2.54	2.63	2.54	2.54	171000
1997-01-09	2.54	2.63	2.54	2.54	258600
1997-01-10	2.63	2.67	2.58	2.63	39000
1997-01-13	2.71	2.83	2.71	2.83	208200
1997-01-14	2.88	3.17	2.88	3.13	325200
1997-01-15	3.13	3.13	2.92	2.92	46200
1997-01-16	2.92	2.92	2.92	2.92	44400
1997-01-17	2.88	2.88	2.88	2.88	11400
1997-01-20	2.96	2.96	2.88	2.90	19200
1997-01-21	2.88	3.00	2.88	3.00	633600
1997-01-22	3.04	3.04	2.92	3.00	36000
1997-01-23	2.96	3.08	2.96	2.96	43200
1997-01-24	2.96	3.02	2.96	2.96	45600
1997-01-27	3.13	3.13	2.98	3.13	17400
1997-01-28	2.96	2.96	2.96	2.96	3600
1997-01-29	2.96	3.03	2.96	3.02	390000
1997-01-30	3.04	3.04	2.96	2.96	175200
1997-01-31	2.96	3.08	2.96	3.08	2400
1997-02-03	2.96	3.00	2.96	3.00	18600
1997-02-04	3.04	3.08	3.02	3.08	162000
1997-02-05	2.98	3.04	2.96	3.00	73200
1997-02-06	2.96	2.96	2.96	2.96	12600
1997-02-07	2.96	3.08	2.96	3.08	44400
1997-02-10	3.00	3.06	2.96	3.00	264600
1997-02-11	2.96	3.00	2.96	3.00	93600
1997-02-12	2.98	3.06	2.96	2.96	13800
1997-02-13	2.96	3.04	2.96	2.96	307800
1997-02-14	3.00	3.06	2.96	3.04	139800
1997-02-18	2.96	2.96	2.96	2.96	3000
1997-02-19	2.96	3.06	2.96	3.04	84000
1997-02-20	2.96	2.98	2.96	2.98	12000
1997-02-21	2.96	2.96	2.96	2.96	3600
1997-02-24	2.96	3.00	2.96	2.96	186000
1997-02-25	2.96	3.08	2.96	3.08	10200
1997-02-26	3.00	3.00	2.96	2.98	549000
1997-02-27	2.96	2.96	2.96	2.96	22800
1997-02-28	2.96	3.06	2.96	2.97	49200
1997-03-03	3.00	3.06	2.96	3.00	24600
1997-03-04	2.96	3.06	2.96	3.00	368400
1997-03-05	3.06	3.06	2.96	3.00	8400
1997-03-06	3.06	3.06	2.96	3.06	24600
1997-03-07	2.98	3.04	2.98	3.04	115800
1997-03-10	2.96	3.04	2.96	2.96	27600
1997-03-11	2.96	3.02	2.88	2.88	46200
1997-03-12	3.00	3.00	2.92	2.92	37200
1997-03-13	2.83	2.83	2.79	2.79	13200
1997-03-14	2.79	2.88	2.79	2.79	59400
1997-03-17	2.83	2.83	2.67	2.67	43800
1997-03-18	2.63	2.75	2.63	2.75	28800
1997-03-19	2.75	2.75	2.46	2.46	96000
1997-03-20	2.58	2.67	2.46	2.46	117600
1997-03-21	2.46	2.54	2.46	2.54	10800
1997-03-24	2.46	2.52	2.38	2.38	58800
1997-03-25	2.50	2.50	2.25	2.25	85200
1997-03-26	2.25	2.33	2.13	2.25	201600
1997-03-27	2.25	2.42	2.25	2.33	342600
1997-03-31	2.27	2.42	2.27	2.42	18600
1997-04-01	2.29	2.42	2.29	2.38	29400
1997-04-02	2.37	2.42	2.29	2.29	75000
1997-04-03	2.42	2.42	2.35	2.35	3600
1997-04-04	2.29	2.42	2.29	2.42	16800
1997-04-07	2.29	2.29	2.29	2.29	1200
1997-04-08	2.38	2.42	2.25	2.25	163200
1997-04-09	2.17	2.25	1.92	2.01	3225600
1997-04-10	2.06	2.17	1.96	2.17	519000
1997-04-11	2.06	2.17	2.06	2.08	79800
1997-04-14	2.10	2.10	2.06	2.06	16800
1997-04-15	2.10	2.17	2.06	2.10	174000
1997-04-16	2.10	2.17	2.10	2.10	114600
1997-04-17	2.10	2.21	2.10	2.19	78600
1997-04-18	2.19	2.27	2.19	2.27	76200
1997-04-21	2.29	2.33	2.25	2.25	25200
1997-04-22	2.23	2.40	2.23	2.33	145200
1997-04-23	2.23	2.31	2.08	2.08	85800
1997-04-24	2.17	2.25	2.08	2.08	89400
1997-04-25	2.21	2.21	2.08	2.13	15000
1997-04-28	2.08	2.21	2.08	2.21	21600
1997-04-29	2.21	2.25	2.21	2.25	6600
1997-04-30	2.27	2.27	2.17	2.17	84600
1997-05-01	2.22	2.25	2.22	2.25	1200
1997-05-02	2.17	2.17	2.17	2.17	3000
1997-05-05	2.23	2.27	2.17	2.27	42600
1997-05-06	2.21	2.23	2.17	2.17	151200
1997-05-07	2.17	2.25	2.17	2.17	7200
1997-05-08	2.17	2.29	2.17	2.21	81600
1997-05-09	2.33	2.33	2.33	2.33	1200
1997-05-12	2.38	2.38	2.21	2.31	22200
1997-05-13	2.38	2.42	2.21	2.42	94800
1997-05-14	2.50	2.50	2.38	2.38	92400
1997-05-15	2.38	2.50	2.33	2.33	13200
1997-05-16	2.33	2.50	2.33	2.50	1800
1997-05-19	2.33	2.38	2.33	2.37	15600
1997-05-20	2.33	2.33	2.33	2.33	9600
1997-05-21	2.33	2.46	2.33	2.33	298800
1997-05-22	2.33	2.38	2.33	2.33	18000
1997-05-23	2.33	2.33	2.33	2.33	11400
1997-05-27	2.40	2.46	2.33	2.33	766800
1997-05-28	2.33	2.33	2.33	2.33	18600
1997-05-29	2.33	2.42	2.33	2.38	12600
1997-05-30	2.40	2.40	2.33	2.40	8400
1997-06-02	2.33	2.33	2.33	2.33	12600
1997-06-03	2.21	2.26	2.21	2.26	40200
1997-06-04	2.27	2.30	2.23	2.23	40800
1997-06-05	2.31	2.31	2.29	2.29	7800
1997-06-06	2.23	2.23	2.23	2.23	1200
1997-06-09	2.23	2.23	2.23	2.23	600
1997-06-10	2.35	2.35	2.23	2.23	6600
1997-06-11	2.23	2.29	2.23	2.23	65400
1997-06-12	2.27	2.33	2.27	2.33	15000
1997-06-13	2.23	2.25	2.23	2.25	77400
1997-06-16	2.23	2.33	2.23	2.25	58200
1997-06-17	2.23	2.33	2.23	2.27	40800
1997-06-18	2.25	2.25	2.23	2.23	38400
1997-06-19	2.33	2.33	2.23	2.23	41400
1997-06-20	2.25	2.33	2.23	2.27	34200
1997-06-23	2.23	2.27	2.23	2.27	36600
1997-06-24	2.28	2.33	2.23	2.23	354000
1997-06-25	2.29	2.33	2.25	2.29	406800
1997-06-26	2.23	2.33	2.23	2.33	41400
1997-06-27	2.25	2.38	2.25	2.38	67200
1997-06-30	2.29	2.33	2.27	2.27	70200
1997-07-01	2.27	2.38	2.27	2.35	93000
1997-07-02	2.33	2.48	2.33	2.44	295200
1997-07-07	2.38	2.52	2.38	2.44	35400
1997-07-08	2.38	2.45	2.38	2.42	12600
1997-07-09	2.38	2.38	2.38	2.38	69600
1997-07-10	2.44	2.52	2.38	2.44	46200
1997-07-11	2.52	2.52	2.38	2.42	94800
1997-07-14	2.52	2.52	2.42	2.42	13800
1997-07-15	2.48	2.71	2.48	2.69	270600
1997-07-16	2.69	2.83	2.67	2.77	242400
1997-07-17	2.83	2.92	2.81	2.92	87000
1997-07-18	2.79	2.83	2.77	2.83	325200
1997-07-21	2.81	2.83	2.79	2.81	30000
1997-07-22	2.88	2.88	2.83	2.83	3000
1997-07-23	2.88	2.88	2.88	2.88	16200
1997-07-24	2.79	2.82	2.79	2.82	8400
1997-07-25	2.79	2.79	2.79	2.79	84000
1997-07-28	2.79	2.85	2.75	2.85	56400
1997-07-29	2.83	2.85	2.75	2.75	16200
1997-07-30	2.75	2.75	2.75	2.75	600
1997-07-31	2.75	2.85	2.75	2.85	6000
1997-08-01	2.75	2.77	2.75	2.75	93000
1997-08-04	2.75	2.75	2.63	2.63	269400
1997-08-05	2.63	2.79	2.46	2.71	561600
1997-08-06	2.67	2.83	2.67	2.71	173400
1997-08-07	2.71	2.82	2.58	2.77	360000
1997-08-08	2.71	2.77	2.65	2.69	119400
1997-08-11	2.67	2.71	2.60	2.67	92400
1997-08-12	2.69	2.69	2.65	2.69	258600
1997-08-13	2.67	2.67	2.65	2.66	322800
1997-08-14	2.67	2.69	2.63	2.65	157200
1997-08-15	2.67	2.67	2.63	2.67	25800
1997-08-18	2.65	2.65	2.58	2.63	186600
1997-08-19	2.58	2.67	2.58	2.60	42000
1997-08-20	2.58	2.63	2.58	2.58	32400
1997-08-21	2.58	2.60	2.54	2.58	154200
1997-08-22	2.54	2.63	2.54	2.63	745200
1997-08-25	2.63	2.63	2.54	2.54	13800
1997-08-26	2.56	2.63	2.54	2.63	24600
1997-08-27	2.60	2.60	2.54	2.60	31200
1997-08-28	2.54	2.60	2.54	2.54	27000
1997-08-29	2.54	2.60	2.54	2.60	456000
1997-09-02	2.60	2.61	2.60	2.61	15000
1997-09-03	2.63	2.63	2.54	2.63	77400
1997-09-04	2.60	2.60	2.54	2.60	135600
1997-09-05	2.54	2.54	2.54	2.54	13200
1997-09-08	2.63	2.63	2.54	2.58	6600
1997-09-09	2.54	2.67	2.54	2.67	62400
1997-09-10	2.71	2.71	2.71	2.71	3000
1997-09-11	2.77	2.77	2.73	2.77	15000
1997-09-12	2.77	2.77	2.65	2.77	15000
1997-09-15	2.65	2.65	2.65	2.65	12000
1997-09-16	2.75	2.83	2.65	2.75	134400
1997-09-17	2.74	2.74	2.67	2.67	18000
1997-09-18	2.67	2.75	2.67	2.67	78600
1997-09-19	2.65	2.75	2.65	2.73	114000
1997-09-22	2.67	2.67	2.67	2.67	18000
1997-09-23	2.73	2.73	2.65	2.67	27600
1997-09-24	2.67	2.71	2.65	2.71	220200
1997-09-25	2.65	2.65	2.65	2.65	10200
1997-09-29	2.71	2.71	2.67	2.67	4200
1997-09-30	2.67	2.81	2.67	2.79	64200
1997-10-01	2.88	2.88	2.75	2.79	67800
1997-10-03	2.75	2.85	2.75	2.85	286800
1997-10-06	2.83	2.83	2.81	2.81	106800
1997-10-07	2.81	2.83	2.75	2.79	91200
1997-10-08	2.75	2.83	2.75	2.83	33600
1997-10-09	2.88	2.88	2.71	2.71	7800
1997-10-10	2.71	2.71	2.71	2.71	600
1997-10-13	2.83	2.85	2.71	2.75	75600
1997-10-14	2.83	2.83	2.75	2.79	289200
1997-10-15	2.75	2.83	2.73	2.83	48000
1997-10-16	2.83	2.83	2.73	2.79	283200
1997-10-17	2.73	2.75	2.73	2.73	213600
1997-10-20	2.73	2.73	2.73	2.73	1800
1997-10-21	2.00	2.13	1.83	2.10	9430800
1997-10-22	2.13	2.13	2.00	2.01	2760000
1997-10-23	2.04	2.04	1.96	1.98	392400
1997-10-24	2.03	2.03	1.96	2.02	40200
1997-10-27	1.98	2.04	1.96	1.96	67200
1997-10-28	1.96	2.06	1.96	2.06	590400
1997-10-29	2.02	2.15	2.02	2.13	997200
1997-10-30	2.08	2.15	2.08	2.13	157800
1997-10-31	2.15	2.15	2.10	2.10	38400
1997-11-03	2.08	2.15	2.08	2.08	25800
1997-11-04	2.08	2.15	2.08	2.08	141000
1997-11-05	2.10	2.15	2.08	2.08	21600
1997-11-06	2.04	2.13	2.04	2.13	73200
1997-11-07	2.06	2.06	2.00	2.00	60600
1997-11-10	2.08	2.08	2.04	2.04	15000
1997-11-11	1.96	2.02	1.96	2.02	28200
1997-11-12	1.96	2.06	1.96	1.98	37200
1997-11-13	2.03	2.03	2.00	2.00	60600
1997-11-14	2.00	2.06	1.98	2.02	258000
1997-11-17	2.00	2.15	2.00	2.13	690000
1997-11-18	2.15	2.15	2.09	2.09	8400
1997-11-19	2.13	2.14	2.13	2.13	42000
1997-11-20	2.06	2.06	2.06	2.06	1200
1997-11-21	2.06	2.06	2.06	2.06	1200
1997-11-24	2.06	2.13	2.06	2.06	52200
1997-11-25	2.10	2.10	2.10	2.10	1200
1997-11-26	2.06	2.08	2.00	2.00	157200
1997-11-28	2.00	2.00	1.98	2.00	340200
1997-12-01	1.98	2.08	1.98	2.08	36600
1997-12-02	2.00	2.00	2.00	2.00	11400
1997-12-03	2.00	2.02	2.00	2.00	98400
1997-12-04	2.00	2.03	2.00	2.00	292800
1997-12-05	2.00	2.02	1.98	2.02	131400
1997-12-08	2.00	2.04	2.00	2.00	10800
1997-12-09	2.00	2.00	2.00	2.00	64200
1997-12-10	2.00	2.00	2.00	2.00	3000
1997-12-11	2.00	2.02	2.00	2.02	160800
1997-12-12	1.98	2.01	1.98	2.01	113400
1997-12-15	2.02	2.02	1.98	2.01	359400
1997-12-16	1.98	2.06	1.98	2.04	54000
1997-12-17	2.06	2.06	2.00	2.02	359400
1997-12-18	2.00	2.02	2.00	2.00	18600
1997-12-19	2.00	2.04	2.00	2.04	126600
1997-12-22	2.00	2.04	2.00	2.00	190800
1997-12-23	2.00	2.00	1.96	1.99	68400
1997-12-24	1.96	1.96	1.96	1.96	7200
1997-12-29	2.02	2.02	1.96	1.96	60600
1997-12-30	1.96	1.96	1.96	1.96	66600
1997-12-31	1.96	1.98	1.96	1.96	7800
1998-01-02	1.96	2.00	1.96	1.97	2879400
1998-01-05	2.00	2.00	1.96	1.96	31200
1998-01-06	1.96	2.00	1.96	1.96	71400
1998-01-07	1.94	1.96	1.94	1.94	30600
1998-01-08	1.94	1.94	1.84	1.88	96600
1998-01-09	1.86	1.88	1.81	1.81	274800
1998-01-12	1.83	1.83	1.79	1.79	17400
1998-01-13	1.83	1.83	1.71	1.71	51600
1998-01-14	1.75	1.83	1.75	1.82	213000
1998-01-15	1.82	1.84	1.81	1.84	109200
1998-01-16	1.84	1.84	1.75	1.79	223200
1998-01-20	1.79	1.79	1.79	1.79	51000
1998-01-21	1.75	1.79	1.75	1.79	17400
1998-01-22	1.77	1.78	1.75	1.78	112800
1998-01-23	1.75	1.79	1.75	1.75	42600
1998-01-26	1.75	1.75	1.75	1.75	14400
1998-01-27	1.79	1.79	1.75	1.75	3000
1998-01-28	1.79	1.79	1.77	1.79	13200
1998-01-29	1.75	1.77	1.75	1.77	16200
1998-01-30	1.79	1.79	1.75	1.79	17400
1998-02-02	1.77	1.92	1.75	1.85	368400
1998-02-03	1.79	1.92	1.79	1.85	266400
1998-02-04	1.83	1.88	1.83	1.85	61800
1998-02-05	1.90	1.90	1.85	1.90	26400
1998-02-06	1.85	1.98	1.85	1.85	88200
1998-02-09	2.00	2.00	1.85	1.95	236400
1998-02-10	1.90	1.98	1.90	1.90	13200
1998-02-11	1.94	1.96	1.92	1.96	63000
1998-02-12	1.92	1.96	1.85	1.85	1246200
1998-02-13	1.85	1.88	1.82	1.88	740400
1998-02-17	1.90	1.90	1.83	1.85	104400
1998-02-18	1.83	1.83	1.79	1.81	57000
1998-02-19	1.92	1.92	1.79	1.83	31200
1998-02-20	1.81	1.83	1.81	1.81	75000
1998-02-23	1.88	1.88	1.83	1.83	83400
1998-02-24	1.82	1.83	1.79	1.83	48000
1998-02-25	1.79	1.83	1.79	1.81	32400
1998-02-26	1.81	1.81	1.77	1.81	92400
1998-02-27	1.77	1.81	1.77	1.81	1280400
1998-03-02	1.79	1.79	1.73	1.74	157200
1998-03-03	1.73	1.79	1.73	1.73	60600
1998-03-04	1.79	1.81	1.75	1.81	74400
1998-03-05	1.83	1.89	1.79	1.83	280200
1998-03-06	1.83	1.92	1.83	1.92	19200
1998-03-09	1.96	1.96	1.90	1.90	42000
1998-03-10	1.83	1.92	1.83	1.83	18600
1998-03-11	1.83	1.90	1.81	1.83	840600
1998-03-12	1.79	1.98	1.79	1.98	103800
1998-03-13	1.92	1.92	1.79	1.79	49200
1998-03-16	1.79	1.85	1.79	1.83	90600
1998-03-17	1.94	1.94	1.79	1.79	5400
1998-03-18	1.90	1.92	1.80	1.92	20400
1998-03-19	1.88	1.88	1.88	1.88	10800
1998-03-20	1.85	1.88	1.81	1.88	45600
1998-03-23	1.85	1.88	1.83	1.83	48000
1998-03-24	1.79	1.85	1.79	1.79	138000
1998-03-25	1.81	1.90	1.81	1.90	10800
1998-03-26	1.90	1.90	1.83	1.85	31200
1998-03-27	1.81	1.90	1.81	1.90	7200
1998-03-30	1.88	1.90	1.83	1.83	23400
1998-03-31	1.81	1.85	1.79	1.84	564000
1998-04-01	1.90	1.92	1.85	1.90	69600
1998-04-02	1.85	1.90	1.85	1.88	72000
1998-04-03	1.83	1.83	1.83	1.83	4200
1998-04-06	1.83	1.83	1.83	1.83	19800
1998-04-07	1.88	1.88	1.81	1.83	36000
1998-04-08	1.83	1.83	1.79	1.79	28800
1998-04-09	1.88	1.88	1.79	1.79	7800
1998-04-13	1.88	1.88	1.83	1.83	24000
1998-04-14	1.85	1.88	1.85	1.85	6600
1998-04-15	1.83	1.83	1.83	1.83	4800
1998-04-16	1.85	1.92	1.85	1.88	546600
1998-04-17	1.88	1.92	1.88	1.88	178800
1998-04-20	1.90	1.98	1.90	1.98	28200
1998-04-21	1.94	2.00	1.92	1.92	55800
1998-04-22	1.96	1.96	1.92	1.93	16200
1998-04-23	2.00	2.00	1.93	1.93	34200
1998-04-24	1.97	2.00	1.94	2.00	65400
1998-04-27	1.94	2.00	1.94	1.96	82200
1998-04-28	2.00	2.00	1.96	2.00	30000
1998-04-29	2.04	2.08	2.00	2.08	29400
1998-04-30	2.13	2.19	2.10	2.19	55800
1998-05-01	2.20	2.23	2.13	2.21	25200
1998-05-04	2.17	2.25	2.13	2.13	13800
1998-05-05	2.17	2.17	2.13	2.13	6600
1998-05-06	2.13	2.13	2.13	2.13	4800
1998-05-07	2.21	2.21	2.02	2.02	34200
1998-05-08	2.02	2.04	1.94	1.94	79800
1998-05-11	1.92	2.04	1.92	2.04	148200
1998-05-12	2.00	2.04	1.96	2.04	72600
1998-05-13	2.04	2.17	2.00	2.00	130200
1998-05-14	2.08	2.15	2.08	2.15	32400
1998-05-15	2.08	2.17	2.08	2.08	31200
1998-05-18	2.09	2.17	2.09	2.17	33600
1998-05-19	2.17	2.17	2.08	2.08	25200
1998-05-20	2.08	2.17	2.08	2.10	24000
1998-05-21	2.04	2.13	2.04	2.13	12600
1998-05-22	2.13	2.13	2.11	2.13	27600
1998-05-26	2.08	2.13	2.08	2.08	10200
1998-05-27	2.02	2.02	2.02	2.02	7200
1998-05-28	2.13	2.13	2.03	2.13	4800
1998-05-29	2.02	2.13	2.02	2.10	7800
1998-06-01	2.10	2.17	2.02	2.08	188400
1998-06-02	2.08	2.08	2.02	2.02	22800
1998-06-03	2.15	2.15	2.15	2.15	3000
1998-06-04	2.02	2.08	2.02	2.02	27600
1998-06-05	2.00	2.00	1.96	1.97	44400
1998-06-08	1.92	1.92	1.88	1.92	21000
1998-06-09	1.92	1.92	1.88	1.90	31200
1998-06-10	1.92	1.92	1.88	1.88	6000
1998-06-11	1.92	2.00	1.92	2.00	12600
1998-06-12	1.88	1.88	1.88	1.88	1200
1998-06-15	1.88	2.00	1.88	1.92	22200
1998-06-16	1.92	2.00	1.92	1.96	16200
1998-06-17	2.06	2.06	1.96	1.96	12000
1998-06-19	2.00	2.06	1.94	1.94	42600
1998-06-22	1.98	1.98	1.98	1.98	1800
1998-06-23	1.94	1.96	1.88	1.88	30000
1998-06-24	1.88	1.96	1.79	1.79	55800
1998-06-25	1.81	1.81	1.54	1.58	238800
1998-06-26	1.58	1.63	1.58	1.63	390600
1998-06-29	1.69	1.69	1.69	1.69	600
1998-06-30	1.63	1.65	1.52	1.65	55800
1998-07-01	1.58	1.67	1.58	1.67	24600
1998-07-02	1.67	1.67	1.67	1.67	2400
1998-07-06	1.67	1.67	1.58	1.58	8400
1998-07-07	1.69	1.69	1.58	1.59	103800
1998-07-08	1.58	1.63	1.56	1.63	94800
1998-07-09	1.56	1.67	1.56	1.67	27600
1998-07-10	1.56	1.56	1.56	1.56	3000
1998-07-13	1.56	1.67	1.56	1.58	25800
1998-07-14	1.58	1.60	1.56	1.60	2241600
1998-07-15	1.58	1.77	1.58	1.77	42000
1998-07-16	1.65	1.65	1.65	1.65	4800
1998-07-17	1.67	1.81	1.67	1.81	10800
1998-07-20	1.77	1.77	1.71	1.71	7200
1998-07-21	1.71	1.71	1.67	1.71	6000
1998-07-22	1.79	1.79	1.79	1.79	6000
1998-07-24	1.69	1.69	1.69	1.69	1200
1998-07-27	1.69	1.69	1.67	1.67	11400
1998-07-28	1.67	1.67	1.67	1.67	6600
1998-07-29	1.65	1.65	1.54	1.54	75600
1998-07-30	1.63	1.63	1.63	1.63	600
1998-07-31	1.54	1.54	1.54	1.54	13800
1998-08-03	1.54	1.63	1.54	1.54	16800
1998-08-04	1.63	1.63	1.54	1.54	42600
1998-08-05	1.54	1.54	1.54	1.54	12600
1998-08-06	1.50	1.50	1.44	1.48	262200
1998-08-07	1.50	1.58	1.50	1.58	68400
1998-08-10	1.58	1.73	1.58	1.73	25200
1998-08-11	1.67	1.68	1.67	1.68	15600
1998-08-12	1.63	1.67	1.63	1.67	39000
1998-08-13	1.67	1.67	1.67	1.67	7800
1998-08-14	1.63	1.63	1.63	1.63	600
1998-08-17	1.63	1.73	1.63	1.73	12600
1998-08-18	1.65	1.65	1.65	1.65	9000
1998-08-19	1.73	1.77	1.69	1.69	24600
1998-08-20	1.73	1.73	1.73	1.73	600
1998-08-21	1.69	1.75	1.69	1.75	3000
1998-08-24	1.69	1.71	1.67	1.67	17400
1998-08-25	1.75	1.75	1.75	1.75	2400
1998-08-26	1.67	1.67	1.65	1.65	12000
1998-08-27	1.65	1.67	1.46	1.48	49800
1998-08-28	1.56	1.58	1.50	1.50	253800
1998-08-31	1.44	1.46	1.44	1.44	39000
1998-09-01	1.42	1.50	1.38	1.50	30000
1998-09-02	1.38	1.46	1.35	1.35	40200
1998-09-03	1.35	1.35	1.35	1.35	3600
1998-09-09	1.38	1.38	1.38	1.38	3600
1998-09-10	1.52	1.52	1.38	1.38	9600
1998-09-11	1.35	1.42	1.35	1.42	47400
1998-09-14	1.33	1.38	1.33	1.33	13200
1998-09-15	1.33	1.42	1.33	1.35	6000
1998-09-18	1.33	1.46	1.33	1.46	5400
1998-09-22	1.33	1.33	1.33	1.33	600
1998-09-24	1.42	1.42	1.35	1.35	16200
1998-09-25	1.48	1.48	1.35	1.35	6600
1998-09-28	1.33	1.44	1.31	1.35	17400
1998-09-29	1.31	1.38	1.31	1.31	16200
1998-09-30	1.31	1.31	1.31	1.31	1800
1998-10-01	1.31	1.44	1.29	1.29	13200
1998-10-02	1.27	1.27	1.27	1.27	3000
1998-10-06	1.23	1.25	1.23	1.25	9600
1998-10-07	1.23	1.23	1.06	1.06	35400
1998-10-08	1.03	1.08	1.00	1.06	91200
1998-10-09	1.02	1.06	1.02	1.06	12000
1998-10-12	1.02	1.03	1.02	1.03	120000
1998-10-13	1.06	1.17	1.06	1.17	28800
1998-10-14	1.23	1.23	1.13	1.13	22800
1998-10-15	1.08	1.08	1.02	1.03	106200
1998-10-16	1.04	1.25	1.04	1.17	85200
1998-10-19	1.13	1.17	1.13	1.17	4200
1998-10-20	1.17	1.17	1.13	1.17	5400
1998-10-23	1.18	1.21	1.18	1.21	10800
1998-10-26	1.17	1.18	1.10	1.18	16800
1998-10-27	1.21	1.21	1.19	1.19	28800
1998-10-29	1.18	1.29	1.18	1.25	28800
1998-10-30	1.22	1.22	1.19	1.19	39600
1998-11-02	1.26	1.26	1.25	1.25	21000
1998-11-03	1.25	1.32	1.22	1.32	188400
1998-11-04	1.32	1.48	1.26	1.44	89400
1998-11-05	1.44	1.44	1.39	1.42	12600
1998-11-06	1.42	1.44	1.39	1.39	249600
1998-11-09	1.46	1.51	1.46	1.46	94200
1998-11-10	1.42	1.51	1.42	1.50	95400
1998-11-11	1.46	1.50	1.46	1.50	54600
1998-11-12	1.50	1.56	1.48	1.56	12600
1998-11-13	1.50	1.50	1.50	1.50	33600
1998-11-16	1.56	1.56	1.50	1.55	10200
1998-11-17	1.44	1.54	1.44	1.54	7200
1998-11-19	1.54	1.54	1.46	1.50	5400
1998-11-20	1.46	1.48	1.46	1.48	19800
1998-11-23	1.46	1.52	1.46	1.52	11400
1998-11-24	1.46	1.52	1.46	1.49	8400
1998-11-25	1.48	1.48	1.46	1.46	25800
1998-11-27	1.46	1.46	1.46	1.46	1200
1998-11-30	1.50	1.50	1.46	1.48	13200
1998-12-01	1.48	1.48	1.48	1.48	66600
1998-12-02	1.46	1.50	1.46	1.50	10200
1998-12-07	1.46	1.46	1.46	1.46	600
1998-12-08	1.50	1.50	1.46	1.46	17400
1998-12-09	1.46	1.48	1.46	1.48	45600
1998-12-10	1.46	1.46	1.46	1.46	7800
1998-12-11	1.46	1.46	1.46	1.46	3000
1998-12-14	1.46	1.46	1.46	1.46	9600
1998-12-15	1.46	1.50	1.46	1.48	8400
1998-12-16	1.46	1.46	1.46	1.46	9600
1998-12-17	1.50	1.50	1.46	1.46	27000
1998-12-18	1.46	1.46	1.46	1.46	40800
1998-12-21	1.46	1.46	1.46	1.46	12600
1998-12-22	1.46	1.46	1.46	1.46	25800
1998-12-28	1.46	1.50	1.46	1.50	13200
1998-12-29	1.46	1.46	1.42	1.42	22800
1998-12-30	1.42	1.42	1.42	1.42	51600
1998-12-31	1.42	1.44	1.42	1.42	55200
1999-01-04	1.50	1.50	1.50	1.50	1800
1999-01-05	1.46	1.46	1.46	1.46	1200
1999-01-06	1.46	1.50	1.46	1.50	14400
1999-01-07	1.50	1.50	1.46	1.50	28200
1999-01-08	1.48	1.50	1.42	1.48	95400
1999-01-11	1.42	1.48	1.42	1.48	3600
1999-01-12	1.42	1.42	1.42	1.42	7200
1999-01-14	1.38	1.38	1.38	1.38	600
1999-01-19	1.48	1.48	1.40	1.44	11400
1999-01-20	1.35	1.42	1.35	1.35	8400
1999-01-22	1.35	1.46	1.35	1.40	10800
1999-01-25	1.46	1.46	1.42	1.42	4200
1999-01-26	1.35	1.42	1.35	1.42	9000
1999-01-27	1.46	1.46	1.42	1.42	7200
1999-01-28	1.47	1.47	1.47	1.47	600
1999-01-29	1.40	1.47	1.40	1.47	32400
1999-02-01	1.47	1.50	1.47	1.50	1800
1999-02-02	1.48	1.48	1.40	1.42	9000
1999-02-03	1.51	1.51	1.50	1.50	9600
1999-02-04	1.44	1.46	1.43	1.46	22200
1999-02-05	1.50	1.51	1.47	1.47	35400
1999-02-08	1.46	1.46	1.44	1.44	2400
1999-02-09	1.46	1.51	1.46	1.50	12600
1999-02-10	1.51	1.51	1.51	1.51	1800
1999-02-11	1.42	1.46	1.42	1.46	4200
1999-02-12	1.46	1.46	1.36	1.38	14400
1999-02-16	1.38	1.38	1.38	1.38	600
1999-02-17	1.46	1.46	1.38	1.38	93000
1999-02-18	1.40	1.40	1.33	1.33	292800
1999-02-19	1.40	1.40	1.36	1.36	6000
1999-02-22	1.40	1.40	1.36	1.40	126000
1999-02-23	1.33	1.40	1.31	1.32	84000
1999-02-24	1.31	1.35	1.27	1.32	107400
1999-02-25	1.31	1.38	1.27	1.29	61200
1999-02-26	1.25	1.29	1.25	1.29	7200
1999-03-01	1.38	1.38	1.38	1.38	1200
1999-03-03	1.38	1.38	1.38	1.38	600
1999-03-05	1.25	1.31	1.25	1.30	15000
1999-03-08	1.25	1.25	1.21	1.21	6000
1999-03-09	1.20	1.20	1.20	1.20	600
1999-03-11	1.20	1.20	1.19	1.19	6600
1999-03-12	1.19	1.29	1.19	1.21	40200
1999-03-15	1.19	1.19	1.19	1.19	3600
1999-03-16	1.17	1.17	1.14	1.14	456000
1999-03-17	1.15	1.21	1.11	1.15	1148400
1999-03-19	1.21	1.21	1.21	1.21	12000
1999-03-22	1.13	1.13	1.10	1.13	18000
1999-03-24	1.13	1.21	1.13	1.21	40200
1999-03-25	1.13	1.21	1.13	1.21	1200
1999-03-29	1.13	1.13	1.13	1.13	3000
1999-03-30	1.17	1.17	1.13	1.13	7200
1999-03-31	1.13	1.14	0.88	1.00	282000
1999-04-01	1.00	1.08	0.98	1.08	82200
1999-04-05	1.04	1.04	1.04	1.04	2400
1999-04-06	1.04	1.04	1.04	1.04	2400
1999-04-07	1.04	1.04	1.04	1.04	28200
1999-04-08	1.02	1.02	1.02	1.02	1800
1999-04-09	1.04	1.17	1.04	1.17	39000
1999-04-12	1.19	1.19	1.19	1.19	5400
1999-04-13	1.06	1.13	1.06	1.08	12600
1999-04-14	1.08	1.25	1.06	1.13	55800
1999-04-15	1.13	1.13	1.04	1.08	175800
1999-04-16	1.06	1.15	1.04	1.15	156000
1999-04-19	1.06	1.19	1.06	1.19	73800
1999-04-20	1.08	1.19	1.06	1.06	70800
1999-04-22	1.08	1.08	1.08	1.08	16800
1999-04-23	1.08	1.13	1.08	1.13	15600
1999-04-26	1.08	1.14	1.08	1.13	7200
1999-04-27	1.21	1.21	1.21	1.21	1800
1999-04-28	1.10	1.11	1.10	1.11	8400
1999-04-29	1.21	1.21	1.16	1.16	8400
1999-04-30	1.15	1.15	1.13	1.13	9600
1999-05-03	1.13	1.13	1.10	1.10	4200
1999-05-04	1.10	1.13	1.10	1.13	4800
1999-05-05	1.08	1.08	1.08	1.08	25200
1999-05-06	1.08	1.17	1.06	1.17	16800
1999-05-07	1.17	1.17	1.17	1.17	15600
1999-05-10	1.25	1.25	1.25	1.25	15600
1999-05-11	1.25	1.25	1.21	1.25	33000
1999-05-12	1.33	1.33	1.25	1.25	1800
1999-05-13	1.29	1.29	1.29	1.29	6000
1999-05-14	1.33	1.33	1.28	1.28	13200
1999-05-17	1.38	1.38	1.38	1.38	600
1999-05-18	1.21	1.38	1.21	1.29	11400
1999-05-19	1.38	1.38	1.25	1.38	17400
1999-05-20	1.29	1.33	1.29	1.33	16200
1999-05-21	1.33	1.38	1.33	1.38	18000
1999-05-24	1.42	1.46	1.42	1.46	16200
1999-05-25	1.42	1.42	1.34	1.42	36600
1999-05-26	1.46	1.46	1.38	1.42	20400
1999-05-27	1.44	1.50	1.38	1.38	19800
1999-05-28	1.46	1.50	1.33	1.33	21000
1999-06-01	1.38	1.38	1.33	1.33	13200
1999-06-02	1.46	1.46	1.29	1.33	28200
1999-06-03	1.26	1.27	1.26	1.27	15600
1999-06-04	1.26	1.33	1.26	1.33	132000
1999-06-07	1.35	1.38	1.33	1.38	76800
1999-06-09	1.35	1.42	1.35	1.42	10800
1999-06-10	1.44	1.44	1.44	1.44	3600
1999-06-11	1.38	1.38	1.38	1.38	1800
1999-06-14	1.38	1.40	1.38	1.38	8400
1999-06-15	1.42	1.42	1.38	1.38	23400
1999-06-16	1.42	1.42	1.38	1.38	5400
1999-06-17	1.35	1.38	1.33	1.33	60600
1999-06-18	1.35	1.44	1.35	1.44	7200
1999-06-21	1.46	1.48	1.42	1.42	39000
1999-06-22	1.42	1.42	1.42	1.42	1800
1999-06-23	1.47	1.47	1.47	1.47	1200
1999-06-24	1.42	1.47	1.42	1.42	111600
1999-06-25	1.46	1.46	1.46	1.46	1800
1999-06-28	1.48	1.50	1.42	1.48	358200
1999-06-29	1.54	1.54	1.44	1.44	45600
1999-06-30	1.42	1.54	1.42	1.42	22800
1999-07-01	1.42	1.58	1.40	1.46	25200
1999-07-02	1.46	1.46	1.42	1.42	10200
1999-07-06	1.58	1.60	1.48	1.58	36000
1999-07-07	1.57	1.60	1.52	1.60	47400
1999-07-08	1.58	1.63	1.52	1.52	11400
1999-07-09	1.63	1.65	1.63	1.63	31200
1999-07-12	1.67	1.67	1.64	1.67	32400
1999-07-13	1.69	1.71	1.67	1.67	77400
1999-07-14	1.69	1.69	1.67	1.67	32400
1999-07-15	1.69	1.69	1.65	1.69	10800
1999-07-16	1.69	1.69	1.69	1.69	77400
1999-07-19	1.69	1.69	1.68	1.68	72600
1999-07-20	1.66	1.66	1.64	1.65	7800
1999-07-21	1.65	1.67	1.65	1.65	76800
1999-07-22	1.67	1.67	1.63	1.63	5400
1999-07-23	1.69	1.69	1.67	1.67	2400
1999-07-26	1.69	1.69	1.54	1.63	80400
1999-07-27	1.54	1.69	1.50	1.54	39600
1999-07-28	1.54	1.54	1.50	1.53	18600
1999-07-29	1.54	1.54	1.54	1.54	600
1999-07-30	1.50	1.50	1.50	1.50	7200
1999-08-02	1.51	1.51	1.50	1.50	12000
1999-08-03	1.50	1.50	1.46	1.49	7800
1999-08-04	1.42	1.42	1.33	1.33	4200
1999-08-05	1.51	1.51	1.33	1.33	7200
1999-08-06	1.33	1.33	1.33	1.33	15000
1999-08-09	1.35	1.35	1.35	1.35	7800
1999-08-10	1.35	1.35	1.33	1.33	13800
1999-08-11	1.42	1.50	1.42	1.50	8400
1999-08-12	1.35	1.35	1.35	1.35	1800
1999-08-13	1.48	1.48	1.48	1.48	1200
1999-08-16	1.51	1.51	1.46	1.46	21600
1999-08-17	1.42	1.42	1.42	1.42	1800
1999-08-18	1.35	1.44	1.35	1.44	6000
1999-08-19	1.35	1.44	1.35	1.44	9000
1999-08-20	1.35	1.35	1.33	1.35	7200
1999-08-23	1.33	1.35	1.31	1.35	15000
1999-08-24	1.33	1.51	1.33	1.50	85800
1999-08-25	1.37	1.44	1.37	1.44	178200
1999-08-26	1.42	1.42	1.40	1.40	4200
1999-08-31	1.46	1.47	1.43	1.44	69600
1999-09-01	1.43	1.45	1.39	1.45	22200
1999-09-02	1.39	1.40	1.39	1.40	6000
1999-09-03	1.41	1.41	1.41	1.41	4800
1999-09-07	1.45	1.45	1.45	1.45	1800
1999-09-10	1.38	1.39	1.38	1.39	16800
1999-09-13	1.40	1.40	1.40	1.40	7800
1999-09-14	1.38	1.39	1.35	1.35	9600
1999-09-16	1.42	1.46	1.41	1.41	27600
1999-09-17	1.43	1.43	1.42	1.42	4800
1999-09-21	1.40	1.40	1.40	1.40	1800
1999-09-22	1.40	1.40	1.40	1.40	13200
1999-09-23	1.40	1.40	1.40	1.40	6000
1999-09-24	1.35	1.35	1.31	1.31	6000
1999-09-28	1.33	1.33	1.33	1.33	4800
1999-09-29	1.33	1.33	1.29	1.29	1800
1999-10-04	1.33	1.33	1.33	1.33	18000
1999-10-05	1.33	1.40	1.33	1.40	66600
1999-10-07	1.35	1.35	1.25	1.25	22200
1999-10-11	1.24	1.31	1.24	1.31	1200
1999-10-13	1.23	1.33	1.23	1.31	37800
1999-10-14	1.31	1.33	1.31	1.33	13800
1999-10-18	1.32	1.32	1.23	1.29	49800
1999-10-19	1.27	1.27	1.27	1.27	2400
1999-10-20	1.31	1.31	1.23	1.23	13200
1999-10-21	1.31	1.31	1.23	1.23	16200
1999-10-22	1.21	1.21	1.14	1.16	3321600
1999-10-25	1.19	1.29	1.19	1.29	14400
1999-10-26	1.19	1.19	1.17	1.17	3000
1999-10-27	1.15	1.16	1.15	1.16	5400
1999-10-29	1.15	1.17	1.15	1.15	7800
1999-11-01	1.15	1.17	1.15	1.17	189000
1999-11-02	1.13	1.13	1.13	1.13	20400
1999-11-03	1.16	1.16	1.13	1.13	7200
1999-11-04	1.19	1.21	1.17	1.21	9600
1999-11-05	1.21	1.21	1.15	1.15	14400
1999-11-08	1.15	1.17	1.15	1.17	7800
1999-11-09	1.15	1.17	1.15	1.15	3600
1999-11-10	1.15	1.17	1.13	1.17	111000
1999-11-11	1.17	1.17	1.16	1.16	72000
1999-11-12	1.13	1.13	1.13	1.13	1800
1999-11-15	1.13	1.17	1.13	1.14	92400
1999-11-16	1.17	1.17	1.13	1.16	24000
1999-11-17	1.13	1.17	1.13	1.15	27000
1999-11-18	1.13	1.15	0.98	1.00	158400
1999-11-19	1.02	1.06	1.02	1.06	26400
1999-11-23	1.02	1.03	1.00	1.00	18000
1999-11-24	1.00	1.01	1.00	1.01	18000
1999-11-29	0.92	1.02	0.92	1.02	1496400
1999-11-30	1.03	1.15	1.02	1.02	33600
1999-12-01	1.02	1.15	1.02	1.13	923400
1999-12-02	1.15	1.15	1.02	1.02	27000
1999-12-03	1.02	1.33	1.02	1.17	88800
1999-12-06	1.17	1.18	1.10	1.10	18000
1999-12-07	1.10	1.17	1.10	1.17	10200
1999-12-08	1.15	1.19	1.15	1.17	21000
1999-12-09	1.16	1.17	1.16	1.16	22200
1999-12-10	1.17	1.17	1.15	1.17	18600
1999-12-13	1.17	1.18	1.17	1.18	18000
1999-12-14	1.19	1.19	1.18	1.18	15600
1999-12-15	1.17	1.17	1.17	1.17	16200
1999-12-16	1.19	1.19	1.17	1.17	33600
1999-12-17	1.17	1.17	1.17	1.17	5400
1999-12-20	1.17	1.17	1.17	1.17	22200
1999-12-21	1.17	1.17	1.06	1.06	69000
1999-12-22	1.06	1.06	1.02	1.04	28800
1999-12-23	1.01	1.01	0.98	0.98	135000
1999-12-27	1.00	1.17	1.00	1.04	77400
1999-12-28	1.04	1.06	1.04	1.04	42000
1999-12-29	1.06	1.07	1.06	1.07	1341000
1999-12-30	1.08	1.17	1.08	1.13	83400
1999-12-31	1.10	1.10	1.10	1.10	15600
2000-01-03	1.11	1.11	1.06	1.11	14400
2000-01-04	1.02	1.11	1.02	1.04	24600
2000-01-05	1.04	1.04	1.04	1.04	28800
2000-01-06	1.05	1.05	1.05	1.05	10800
2000-01-07	1.08	1.19	1.08	1.19	30000
2000-01-10	1.08	1.08	1.08	1.08	2400
2000-01-11	1.06	1.17	1.06	1.06	50400
2000-01-12	1.13	1.13	1.13	1.13	1200
2000-01-13	1.09	1.13	1.09	1.10	93000
2000-01-14	1.13	1.17	1.09	1.09	21600
2000-01-18	1.13	1.13	1.08	1.09	19800
2000-01-19	1.11	1.19	1.11	1.19	74400
2000-01-20	1.21	1.25	1.21	1.25	27000
2000-01-21	1.25	1.25	1.14	1.14	4200
2000-01-24	1.23	1.23	1.14	1.14	4800
2000-01-25	1.21	1.21	1.19	1.21	21000
2000-01-26	1.17	1.17	1.17	1.17	1200
2000-01-27	1.17	1.21	1.17	1.21	26400
2000-01-28	1.17	1.19	1.13	1.19	9600
2000-01-31	1.11	1.11	1.11	1.11	4200
2000-02-01	1.08	1.10	1.08	1.09	1430400
2000-02-02	1.08	1.08	1.04	1.04	13800
2000-02-03	1.04	1.04	1.04	1.04	1800
2000-02-04	1.04	1.13	1.04	1.13	8400
2000-02-07	1.04	1.04	1.04	1.04	600
2000-02-08	1.04	1.04	1.04	1.04	4200
2000-02-09	1.00	1.04	1.00	1.04	23400
2000-02-11	1.13	1.13	1.13	1.13	2400
2000-02-14	1.02	1.13	1.02	1.10	22200
2000-02-16	1.13	1.13	1.04	1.06	18600
2000-02-17	1.13	1.13	1.13	1.13	23400
2000-02-22	1.10	1.10	1.06	1.06	7800
2000-02-23	1.06	1.11	1.06	1.08	6000
2000-02-25	1.08	1.13	1.06	1.13	6000
2000-02-28	1.13	1.27	1.13	1.16	20400
2000-02-29	1.19	1.19	1.19	1.19	7800
2000-03-01	1.16	1.17	1.16	1.17	20400
2000-03-02	1.16	1.17	1.16	1.17	4200
2000-03-03	1.16	1.17	1.16	1.16	13800
2000-03-06	1.17	1.17	1.17	1.17	18000
2000-03-07	1.16	1.19	1.16	1.16	82200
2000-03-08	1.19	1.21	1.04	1.17	36000
2000-03-09	1.19	1.19	1.17	1.17	27000
2000-03-10	1.13	1.13	1.06	1.06	6600
2000-03-14	1.23	1.23	1.23	1.23	4800
2000-03-15	1.19	1.19	1.10	1.10	5400
2000-03-16	1.19	1.23	1.17	1.23	14400
2000-03-17	1.19	1.19	1.11	1.19	212400
2000-03-20	1.10	1.10	1.10	1.10	3600
2000-03-21	1.19	1.19	1.04	1.15	74400
2000-03-22	1.04	1.06	1.04	1.06	1800
2000-03-23	1.04	1.04	1.04	1.04	6000
2000-03-24	1.04	1.04	1.04	1.04	4200
2000-03-28	1.04	1.04	0.85	0.85	239400
2000-03-29	1.00	1.23	1.00	1.02	82800
2000-03-30	1.03	1.10	1.00	1.10	122400
2000-03-31	0.98	1.10	0.83	1.00	427800
2000-04-03	0.90	1.00	0.90	1.00	35400
2000-04-04	1.00	1.03	1.00	1.00	21000
2000-04-05	1.00	1.09	1.00	1.09	109800
2000-04-06	1.09	1.09	1.09	1.09	3000
2000-04-07	1.08	1.09	1.02	1.08	19800
2000-04-10	1.06	1.08	1.00	1.00	40200
2000-04-11	1.00	1.00	1.00	1.00	15600
2000-04-12	1.00	1.00	1.00	1.00	1800
2000-04-14	1.04	1.07	1.04	1.07	3600
2000-04-18	1.04	1.06	1.00	1.00	42000
2000-04-19	1.06	1.08	1.06	1.08	13800
2000-04-20	1.08	1.08	0.99	0.99	45000
2000-04-24	1.00	1.00	1.00	1.00	13800
2000-04-25	1.13	1.25	1.00	1.23	71400
2000-04-26	1.04	1.04	1.04	1.04	600
2000-04-27	1.23	1.23	1.23	1.23	4200
2000-05-02	1.06	1.07	1.06	1.07	6600
2000-05-04	1.08	1.08	1.08	1.08	6000
2000-05-05	1.00	1.00	1.00	1.00	1800
2000-05-08	1.00	1.00	1.00	1.00	45000
2000-05-09	0.98	0.98	0.98	0.98	24000
2000-05-10	1.00	1.00	1.00	1.00	600
2000-05-12	0.96	1.00	0.96	0.96	573600
2000-05-16	0.94	0.96	0.94	0.96	10200
2000-05-17	0.92	1.02	0.92	1.02	259200
2000-05-18	0.96	0.96	0.92	0.92	6600
2000-05-19	0.92	0.92	0.92	0.92	60600
2000-05-22	0.90	0.92	0.83	0.92	45000
2000-05-24	0.84	0.84	0.83	0.83	8400
2000-05-25	0.83	0.83	0.83	0.83	25200
2000-05-26	1.02	1.02	1.02	1.02	600
2000-05-30	0.84	0.84	0.84	0.84	5400
2000-06-01	0.88	1.10	0.88	0.92	8006400
2000-06-02	0.98	0.98	0.92	0.92	43800
2000-06-05	0.96	0.96	0.93	0.96	74400
2000-06-06	0.95	0.96	0.92	0.96	79800
2000-06-07	0.95	0.98	0.95	0.98	66000
2000-06-09	0.94	0.94	0.94	0.94	49200
2000-06-12	0.93	0.93	0.93	0.93	56400
2000-06-13	0.99	0.99	0.93	0.93	177600
2000-06-14	0.96	0.99	0.96	0.98	2019600
2000-06-15	0.94	0.94	0.94	0.94	1200
2000-06-19	0.88	0.88	0.88	0.88	1200
2000-06-20	0.96	0.96	0.96	0.96	600
2000-06-21	0.96	0.99	0.96	0.99	103800
2000-06-22	1.04	1.04	0.98	0.98	22800
2000-06-26	0.98	0.98	0.98	0.98	6000
2000-06-27	1.00	1.00	0.98	0.98	41400
2000-06-28	1.08	1.08	0.99	0.99	15000
2000-06-29	1.00	1.00	1.00	1.00	4200
2000-06-30	0.99	0.99	0.98	0.98	65400
2000-07-03	0.98	0.98	0.98	0.98	3000
2000-07-05	0.98	1.05	0.98	0.98	15000
2000-07-06	1.06	1.07	1.06	1.07	10800
2000-07-07	1.02	1.02	1.02	1.02	60000
2000-07-10	0.98	0.98	0.98	0.98	3000
2000-07-11	1.02	1.02	1.02	1.02	600
2000-07-12	1.04	1.04	0.98	0.98	48000
2000-07-13	0.98	1.00	0.98	1.00	16200
2000-07-14	1.00	1.00	0.98	0.98	8400
2000-07-18	1.00	1.00	0.88	0.89	138000
2000-07-19	0.91	0.92	0.88	0.92	40800
2000-07-21	0.88	0.92	0.88	0.89	88800
2000-07-24	0.91	0.98	0.91	0.98	32400
2000-07-25	0.93	0.93	0.93	0.93	3600
2000-07-26	0.88	0.96	0.88	0.88	10800
2000-07-27	0.92	0.92	0.92	0.92	600
2000-07-28	0.88	0.88	0.88	0.88	1200
2000-07-31	0.92	0.92	0.92	0.92	308400
2000-08-02	0.88	0.88	0.88	0.88	1200
2000-08-03	0.88	0.88	0.88	0.88	3000
2000-08-07	0.88	0.88	0.88	0.88	2400
2000-08-08	0.88	0.96	0.88	0.89	19200
2000-08-09	0.88	0.98	0.88	0.98	29400
2000-08-10	0.88	0.88	0.88	0.88	10800
2000-08-14	0.88	0.88	0.88	0.88	18000
2000-08-15	0.88	0.88	0.88	0.88	2400
2000-08-16	0.92	0.92	0.88	0.89	631800
2000-08-18	0.88	0.88	0.88	0.88	14400
2000-08-21	0.93	0.93	0.90	0.90	52800
2000-08-22	0.89	0.94	0.88	0.88	5400
2000-08-23	0.94	0.94	0.94	0.94	9000
2000-08-24	0.90	0.93	0.90	0.93	3000
2000-08-25	0.88	0.90	0.88	0.90	25200
2000-08-28	0.90	0.90	0.90	0.90	2400
2000-08-29	0.88	0.88	0.88	0.88	28800
2000-08-30	0.89	0.89	0.86	0.88	470400
2000-08-31	0.88	0.88	0.88	0.88	5400
2000-09-05	0.85	0.85	0.83	0.83	18000
2000-09-06	0.85	0.85	0.85	0.85	5400
2000-09-07	0.89	0.89	0.85	0.89	13800
2000-09-08	0.85	0.85	0.85	0.85	4200
2000-09-11	0.85	0.85	0.85	0.85	12000
2000-09-12	0.83	0.83	0.83	0.83	5400
2000-09-13	0.85	0.88	0.84	0.84	8400
2000-09-15	0.83	0.85	0.83	0.85	1455600
2000-09-18	0.86	0.86	0.83	0.83	4800
2000-09-19	0.85	0.85	0.85	0.85	600
2000-09-21	0.85	0.86	0.85	0.85	7200
2000-09-22	0.84	0.84	0.84	0.84	600
2000-09-26	0.86	0.86	0.84	0.84	12000
2000-09-27	0.86	0.86	0.86	0.86	3000
2000-09-28	0.85	0.85	0.83	0.83	11400
2000-09-29	0.83	0.85	0.83	0.83	4200
2000-10-03	0.83	0.83	0.83	0.83	10800
2000-10-04	0.83	0.83	0.83	0.83	13200
2000-10-05	0.86	0.86	0.84	0.86	6000
2000-10-09	0.88	0.88	0.88	0.88	1200
2000-10-10	0.88	0.88	0.88	0.88	11400
2000-10-11	0.86	0.86	0.86	0.86	2400
2000-10-12	0.83	0.83	0.83	0.83	1200
2000-10-13	0.83	0.88	0.83	0.88	40800
2000-10-16	0.83	0.83	0.83	0.83	12000
2000-10-17	0.83	0.83	0.83	0.83	19800
2000-10-18	0.83	0.88	0.83	0.88	12600
2000-10-19	0.85	0.85	0.85	0.85	2400000
2000-10-20	0.84	0.84	0.83	0.83	36000
2000-10-23	0.83	0.83	0.83	0.83	37800
2000-10-24	0.83	0.83	0.78	0.83	285000
2000-10-25	0.83	0.83	0.83	0.83	76200
2000-10-26	0.83	0.83	0.83	0.83	60600
2000-10-27	0.83	0.83	0.83	0.83	30000
2000-10-30	0.84	0.85	0.83	0.85	286800
2000-11-01	0.84	0.84	0.83	0.83	3600
2000-11-02	0.83	0.83	0.83	0.83	600
2000-11-03	0.83	0.83	0.77	0.77	4800
2000-11-06	0.77	0.77	0.77	0.77	23400
2000-11-08	0.77	0.77	0.77	0.77	10800
2000-11-09	0.77	0.77	0.77	0.77	22200
2000-11-10	0.77	0.77	0.77	0.77	600
2000-11-13	0.77	0.77	0.75	0.75	76800
2000-11-14	0.75	0.77	0.75	0.77	11400
2000-11-15	0.75	0.75	0.70	0.73	3495600
2000-11-16	0.73	0.73	0.73	0.73	985200
2000-11-17	0.73	0.73	0.73	0.73	22800
2000-11-20	0.73	0.73	0.73	0.73	64800
2000-11-21	0.75	0.75	0.75	0.75	295200
2000-11-22	0.73	0.73	0.73	0.73	42600
2000-11-27	0.73	0.73	0.73	0.73	6000
2000-11-28	0.73	0.73	0.73	0.73	90000
2000-11-29	0.75	0.75	0.73	0.73	78600
2000-11-30	0.73	0.73	0.71	0.71	4800
2000-12-04	0.69	0.69	0.54	0.54	17400
2000-12-05	0.54	0.56	0.42	0.50	464400
2000-12-06	0.49	0.50	0.46	0.47	306000
2000-12-07	0.54	0.54	0.48	0.52	31800
2000-12-08	0.53	0.53	0.52	0.52	65400
2000-12-11	0.53	0.53	0.52	0.52	3352800
2000-12-12	0.53	0.53	0.52	0.53	30600
2000-12-13	0.53	0.53	0.52	0.52	31200
2000-12-14	0.52	0.52	0.52	0.52	267600
2000-12-15	0.52	0.54	0.52	0.54	35400
2000-12-18	0.52	0.56	0.52	0.54	82800
2000-12-19	0.52	0.55	0.52	0.54	103200
2000-12-20	0.56	0.56	0.54	0.54	1486800
2000-12-21	0.54	0.58	0.54	0.55	150000
2000-12-22	0.58	0.58	0.58	0.58	46200
2000-12-26	0.58	0.60	0.54	0.54	67200
2000-12-27	0.54	0.60	0.54	0.60	18600
2000-12-28	0.56	0.56	0.54	0.54	22800
2000-12-29	0.54	0.59	0.54	0.59	190800
2001-01-04	0.56	0.65	0.56	0.56	27000
2001-01-08	0.63	0.63	0.63	0.63	12600
2001-01-10	0.66	0.66	0.66	0.66	600
2001-01-11	0.63	0.63	0.63	0.63	5400
2001-01-12	0.63	0.63	0.58	0.58	309600
2001-01-16	0.59	0.59	0.59	0.59	5400
2001-01-17	0.67	0.67	0.67	0.67	25200
2001-01-18	0.58	0.58	0.58	0.58	70800
2001-01-19	0.58	0.58	0.58	0.58	4200
2001-01-22	0.66	0.66	0.66	0.66	600
2001-01-24	0.60	0.60	0.59	0.59	291000
2001-01-25	0.60	0.60	0.60	0.60	37200
2001-01-26	0.60	0.60	0.60	0.60	193200
2001-02-12	0.67	0.67	0.66	0.66	4200
2001-02-16	0.60	0.60	0.60	0.60	600
2001-02-20	0.60	0.60	0.60	0.60	3000
2001-02-21	0.60	0.60	0.60	0.60	2400
2001-02-22	0.63	0.63	0.60	0.60	530400
2001-02-23	0.60	0.63	0.60	0.60	43200
2001-02-26	0.60	0.60	0.60	0.60	2400
2001-02-27	0.60	0.60	0.60	0.60	600
2001-02-28	0.60	0.63	0.58	0.63	15000
2001-03-01	0.60	0.60	0.60	0.60	3600
2001-03-02	0.63	0.63	0.63	0.63	327000
2001-03-05	0.63	0.63	0.59	0.59	1055400
2001-03-07	0.63	0.63	0.60	0.60	4800
2001-03-08	0.63	0.63	0.60	0.60	361800
2001-03-09	0.60	0.60	0.60	0.60	2400
2001-03-12	0.63	0.63	0.63	0.63	18000
2001-03-13	0.62	0.62	0.62	0.62	6000
2001-03-14	0.61	0.61	0.61	0.61	255000
2001-03-15	0.63	0.63	0.63	0.63	16200
2001-03-19	0.63	0.63	0.63	0.63	6000
2001-03-20	0.63	0.64	0.63	0.63	96600
2001-03-21	0.63	0.63	0.63	0.63	2400
2001-03-22	0.64	0.64	0.64	0.64	600
2001-03-23	0.64	0.64	0.64	0.64	12000
2001-03-30	0.63	0.64	0.63	0.64	37800
2001-04-02	0.60	0.60	0.60	0.60	3600
2001-04-03	0.60	0.60	0.60	0.60	8400
2001-04-12	0.64	0.64	0.63	0.63	339600
2001-04-16	0.64	0.64	0.62	0.64	363000
2001-04-20	0.62	0.62	0.62	0.62	10800
2001-05-03	0.62	0.62	0.61	0.61	30600
2001-05-04	0.61	0.63	0.61	0.63	7200
2001-05-07	0.64	0.64	0.63	0.63	9000
2001-05-09	0.61	0.61	0.61	0.61	3600
2001-05-10	0.61	0.61	0.61	0.61	15000
2001-05-11	0.63	0.63	0.61	0.61	10800
2001-05-14	0.61	0.61	0.61	0.61	12600
2001-05-15	0.61	0.61	0.61	0.61	3000
2001-05-18	0.61	0.61	0.61	0.61	11400
2001-05-23	0.61	0.61	0.61	0.61	4800
2001-05-24	0.61	0.61	0.61	0.61	1800
2001-05-25	0.61	0.61	0.61	0.61	18600
2001-05-29	0.60	0.60	0.60	0.60	18600
2001-05-30	0.55	0.55	0.55	0.55	17400
2001-05-31	0.55	0.63	0.55	0.61	374400
2001-06-01	0.60	0.60	0.60	0.60	1800
2001-06-06	0.60	0.60	0.58	0.58	37800
2001-06-08	0.60	0.60	0.60	0.60	1200
2001-06-12	0.63	0.63	0.63	0.63	600
2001-06-14	0.63	0.66	0.63	0.66	5400
2001-06-15	0.63	0.63	0.63	0.63	3000
2001-06-18	0.65	0.65	0.63	0.64	601800
2001-06-21	0.60	0.60	0.60	0.60	1200
2001-06-22	0.60	0.65	0.60	0.65	3000
2001-06-25	0.60	0.60	0.60	0.60	1200
2001-06-26	0.60	0.60	0.60	0.60	6600
2001-06-27	0.65	0.65	0.60	0.63	442200
2001-07-09	0.60	0.60	0.60	0.60	2400
2001-07-10	0.62	0.62	0.62	0.62	25800
2001-07-12	0.60	0.62	0.60	0.62	3600
2001-07-17	0.63	0.63	0.63	0.63	7800
2001-07-18	0.55	0.56	0.55	0.56	21000
2001-07-19	0.56	0.63	0.56	0.63	23400
2001-07-20	0.67	0.71	0.67	0.71	7800
2001-07-23	0.71	0.71	0.71	0.71	3600
2001-07-24	0.71	0.71	0.71	0.71	3600
2001-07-25	0.64	0.64	0.64	0.64	1800
2001-07-31	0.67	0.68	0.67	0.68	440400
2001-08-01	0.65	0.65	0.65	0.65	1200
2001-08-06	0.70	0.70	0.70	0.70	6000
2001-08-07	0.67	0.67	0.67	0.67	5400
2001-08-08	0.71	0.71	0.67	0.67	4800
2001-08-09	0.68	0.68	0.68	0.68	3000
2001-08-13	0.67	0.67	0.67	0.67	1200
2001-08-14	0.69	0.69	0.69	0.69	4800
2001-08-16	0.69	0.69	0.68	0.69	303600
2001-08-24	0.64	0.64	0.64	0.64	6000
2001-08-27	0.64	0.64	0.63	0.63	19800
2001-09-10	0.57	0.57	0.57	0.57	7200
2001-09-17	0.57	0.69	0.57	0.63	167400
2001-09-18	0.58	0.63	0.58	0.63	15000
2001-09-19	0.53	0.63	0.53	0.63	39600
2001-09-20	0.53	0.63	0.53	0.63	16800
2001-09-21	0.63	0.67	0.63	0.67	317400
2001-09-24	0.51	0.51	0.51	0.51	600
2001-09-25	0.68	0.71	0.60	0.60	7200
2001-09-26	0.67	0.68	0.53	0.67	28800
2001-09-27	0.63	0.63	0.63	0.63	600
2001-10-01	0.68	0.68	0.68	0.68	600
2001-10-04	0.67	0.67	0.67	0.67	300000
2001-10-09	0.63	0.63	0.63	0.63	600
2001-10-18	0.67	0.71	0.67	0.71	46800
2001-10-19	0.64	0.64	0.63	0.63	13200
2001-10-22	0.77	0.77	0.70	0.70	7200
2001-10-23	0.84	0.84	0.77	0.84	2400
2001-10-29	0.63	0.63	0.63	0.63	8400
2001-11-07	0.64	0.67	0.64	0.67	6600
2001-11-14	0.63	0.63	0.63	0.63	3600
2001-11-19	0.63	0.64	0.63	0.63	73800
2001-11-20	0.63	0.63	0.63	0.63	7200
2001-11-28	0.71	0.83	0.51	0.59	443400
2001-11-29	0.62	0.67	0.60	0.67	6600
2001-12-03	0.62	0.62	0.51	0.51	6000
2001-12-04	0.66	0.66	0.66	0.66	600
2001-12-05	0.62	0.62	0.62	0.62	600
2001-12-06	0.62	0.62	0.62	0.62	32400
2001-12-07	0.62	0.62	0.62	0.62	1200
2001-12-10	0.62	0.62	0.62	0.62	3000
2001-12-13	0.62	0.66	0.62	0.66	732000
2001-12-14	0.62	0.67	0.62	0.67	13200
2001-12-18	0.74	0.74	0.74	0.74	600
2001-12-24	0.73	0.73	0.73	0.73	1800
2001-12-26	0.63	0.63	0.62	0.62	5400
2001-12-27	0.62	0.62	0.62	0.62	1800
2001-12-31	0.62	0.62	0.62	0.62	4800
2002-01-04	0.62	0.62	0.62	0.62	15000
2002-01-08	0.62	0.62	0.62	0.62	9000
2002-01-09	0.62	0.62	0.62	0.62	6600
2002-01-10	0.65	0.65	0.63	0.63	126000
2002-01-14	0.65	0.66	0.58	0.58	53400
2002-01-15	0.62	0.62	0.62	0.62	3600
2002-01-16	0.62	0.62	0.62	0.62	6000
2002-01-22	0.62	0.62	0.62	0.62	9000
2002-01-23	0.62	0.62	0.62	0.62	3000
2002-01-24	0.62	0.62	0.62	0.62	1800
2002-01-29	0.62	0.62	0.62	0.62	600
2002-01-31	0.62	0.66	0.62	0.66	4200
2002-02-05	0.62	0.62	0.62	0.62	6000
2002-02-07	0.62	0.62	0.62	0.62	600
2002-02-14	0.58	0.58	0.58	0.58	600
2002-02-20	0.67	0.67	0.62	0.62	10800
2002-02-21	0.62	0.64	0.53	0.64	58800
2002-02-25	0.62	0.62	0.62	0.62	6000
2002-03-06	0.63	0.63	0.62	0.63	18600
2002-03-11	0.62	0.62	0.62	0.62	1800
2002-03-14	0.67	0.67	0.67	0.67	6000
2002-03-15	0.62	0.62	0.62	0.62	600
2002-03-19	0.62	0.62	0.62	0.62	10800
2002-03-21	0.62	0.62	0.62	0.62	4200
2002-03-22	0.67	0.67	0.62	0.62	2400
2002-03-25	0.62	0.62	0.62	0.62	1200
2002-03-28	0.62	0.62	0.62	0.62	7200
2002-04-03	0.62	0.64	0.62	0.62	40800
2002-04-04	0.62	0.62	0.62	0.62	16200
2002-04-08	0.62	0.62	0.62	0.62	28800
2002-04-09	0.67	0.67	0.67	0.67	3000
2002-04-10	0.62	0.62	0.62	0.62	600
2002-04-11	0.62	0.62	0.62	0.62	1200
2002-04-15	0.67	0.67	0.67	0.67	3000
2002-04-16	0.62	0.67	0.62	0.67	4800
2002-04-17	0.64	0.64	0.62	0.62	49800
2002-04-18	0.62	0.62	0.62	0.62	13800
2002-04-22	0.62	0.62	0.62	0.62	7200
2002-04-25	0.62	0.62	0.62	0.62	9000
2002-04-29	0.65	0.65	0.65	0.65	600
2002-04-30	0.63	0.63	0.60	0.62	16800
2002-05-02	0.63	0.63	0.63	0.63	1200
2002-05-06	0.63	0.63	0.63	0.63	1200
2002-05-10	0.63	0.65	0.63	0.65	4200
2002-05-13	0.64	0.65	0.64	0.65	3600
2002-05-20	0.64	0.64	0.64	0.64	1200
2002-05-23	0.62	0.62	0.62	0.62	6600
2002-05-24	0.60	0.63	0.60	0.62	15000
2002-05-28	0.62	0.63	0.62	0.62	11400
2002-05-29	0.62	0.62	0.56	0.56	16200
2002-05-30	0.62	0.63	0.62	0.63	60000
2002-06-03	0.56	0.56	0.56	0.56	600
2002-06-06	0.56	0.56	0.56	0.56	600
2002-06-10	0.56	0.56	0.56	0.56	3000
2002-06-11	0.56	0.56	0.56	0.56	11400
2002-06-17	0.57	0.57	0.57	0.57	6000
2002-06-18	0.56	0.56	0.56	0.56	600
2002-06-19	0.56	0.56	0.46	0.50	19800
2002-06-24	0.46	0.50	0.46	0.50	14400
2002-06-27	0.50	0.50	0.50	0.50	8400
2002-06-28	0.50	0.58	0.50	0.58	26400
2002-07-01	0.50	0.50	0.50	0.50	600
2002-07-03	0.50	0.50	0.50	0.50	1800
2002-07-16	0.49	0.58	0.49	0.58	4800
2002-07-19	0.50	0.50	0.50	0.50	7200
2002-07-24	0.50	0.50	0.50	0.50	1800
2002-07-25	0.50	0.50	0.50	0.50	1200
2002-07-29	0.50	0.50	0.50	0.50	1200
2002-08-01	0.50	0.50	0.50	0.50	1800
2002-08-08	0.50	0.50	0.50	0.50	6000
2002-08-13	0.50	0.58	0.50	0.58	3600
2002-08-14	0.50	0.50	0.50	0.50	600
2002-08-16	0.50	0.50	0.50	0.50	21000
2002-08-20	0.50	0.50	0.50	0.50	4800
2002-08-26	0.46	0.46	0.46	0.46	600
2002-08-27	0.50	0.50	0.50	0.50	600
2002-08-28	0.51	0.51	0.50	0.50	1800
2002-09-03	0.50	0.50	0.50	0.50	3000
2002-09-10	0.50	0.50	0.50	0.50	1200
2002-09-11	0.50	0.50	0.50	0.50	600
2002-09-12	0.50	0.50	0.50	0.50	1200
2002-09-13	0.53	0.53	0.53	0.53	3000
2002-09-17	0.52	0.52	0.50	0.50	3000
2002-09-30	0.48	0.58	0.34	0.58	52800
2002-10-01	0.50	0.50	0.50	0.50	600
2002-10-02	0.48	0.48	0.45	0.46	4800
2002-10-03	0.52	0.52	0.52	0.52	600
2002-10-04	0.50	0.50	0.50	0.50	600
2002-10-10	0.60	0.66	0.60	0.66	2400
2002-10-11	0.63	0.63	0.63	0.63	3000
2002-10-14	0.66	0.66	0.66	0.66	3000
2002-10-15	0.67	0.67	0.67	0.67	1200
2002-10-16	0.50	0.67	0.50	0.67	9600
2002-10-17	0.54	0.67	0.54	0.67	7200
2002-10-22	0.67	0.67	0.67	0.67	600
2002-10-29	0.60	0.60	0.60	0.60	72000
2002-11-04	0.61	0.67	0.61	0.67	75000
2002-11-07	0.54	0.67	0.54	0.67	112200
2002-11-15	0.54	0.54	0.50	0.50	9600
2002-11-18	0.49	0.67	0.49	0.67	3600
2002-12-02	0.61	0.61	0.61	0.61	72000
2002-12-09	0.62	0.62	0.62	0.62	600
2002-12-10	0.62	0.62	0.62	0.62	240600
2002-12-12	0.55	0.55	0.55	0.55	1200
2002-12-18	0.52	0.52	0.52	0.52	2400
2002-12-19	0.52	0.52	0.52	0.52	3600
2002-12-23	0.51	0.54	0.51	0.51	14400
2002-12-26	0.52	0.52	0.52	0.52	12000
2003-01-21	0.52	0.62	0.52	0.52	1800
2003-01-22	0.62	0.63	0.52	0.52	12000
2003-01-30	0.52	0.52	0.52	0.52	600
2003-02-04	0.52	0.52	0.52	0.52	10800
2003-02-05	0.52	0.52	0.52	0.52	2400
2003-02-06	0.55	0.55	0.39	0.47	80400
2003-02-07	0.48	0.50	0.48	0.50	6000
2003-02-12	0.45	0.45	0.45	0.45	600
2003-02-13	0.55	0.55	0.55	0.55	600
2003-02-18	0.46	0.58	0.46	0.50	60000
2003-02-19	0.54	0.61	0.48	0.58	58800
2003-02-20	0.50	0.60	0.50	0.53	7800
2003-02-21	0.57	0.57	0.54	0.54	1800
2003-02-25	0.51	0.60	0.51	0.54	14400
2003-02-27	0.51	0.56	0.51	0.53	8400
2003-03-03	0.52	0.52	0.52	0.52	2400
2003-03-04	0.50	0.50	0.50	0.50	6000
2003-03-06	0.50	0.54	0.50	0.54	3000
2003-03-07	0.54	0.54	0.54	0.54	6600
2003-03-10	0.52	0.52	0.48	0.48	10200
2003-03-12	0.52	0.52	0.52	0.52	600
2003-03-13	0.49	0.50	0.48	0.50	6000
2003-03-17	0.48	0.48	0.48	0.48	600
2003-03-18	0.51	0.52	0.51	0.52	4200
2003-03-19	0.52	0.52	0.52	0.52	600
2003-03-21	0.52	0.52	0.52	0.52	6000
2003-03-26	0.50	0.52	0.50	0.52	240600
2003-03-27	0.52	0.52	0.52	0.52	1800
2003-03-31	0.55	0.55	0.55	0.55	1800
2003-04-01	0.52	0.52	0.52	0.52	2400
2003-04-02	0.54	0.57	0.54	0.57	11400
2003-04-03	0.52	0.52	0.52	0.52	600
2003-04-04	0.57	0.57	0.57	0.57	600
2003-04-07	0.53	0.53	0.53	0.53	10800
2003-04-17	0.53	0.53	0.53	0.53	7200
2003-04-21	0.58	0.58	0.58	0.58	600
2003-04-24	0.55	0.55	0.53	0.53	4800
2003-04-28	0.53	0.53	0.53	0.53	600
2003-04-29	0.57	0.57	0.57	0.57	600
2003-05-02	0.58	0.58	0.58	0.58	3600
2003-05-06	0.55	0.58	0.55	0.58	13200
2003-05-14	0.55	0.55	0.47	0.54	24600
2003-05-15	0.51	0.55	0.51	0.52	111000
2003-05-16	0.56	0.61	0.56	0.56	7200
2003-05-21	0.54	0.54	0.54	0.54	6000
2003-05-22	0.53	0.53	0.53	0.53	3000
2003-05-23	0.52	0.52	0.52	0.52	6000
2003-05-27	0.49	0.52	0.45	0.50	43200
2003-05-28	0.49	0.49	0.45	0.45	9600
2003-05-29	0.44	0.50	0.44	0.50	6600
2003-05-30	0.48	0.50	0.48	0.50	30000
2003-06-02	0.52	0.52	0.50	0.52	13200
2003-06-03	0.52	0.52	0.52	0.52	5400
2003-06-04	0.50	0.50	0.50	0.50	4200
2003-06-06	0.50	0.55	0.50	0.52	24600
2003-06-11	0.55	0.55	0.55	0.55	7800
2003-06-12	0.55	0.55	0.55	0.55	1800
2003-06-16	0.55	0.55	0.55	0.55	5400
2003-06-18	0.56	0.57	0.54	0.57	6000
2003-06-23	0.52	0.58	0.52	0.55	12600
2003-06-24	0.56	0.56	0.55	0.56	244200
2003-06-25	0.55	0.55	0.55	0.55	2400
2003-06-26	0.53	0.58	0.46	0.52	10200
2003-06-27	0.55	0.55	0.52	0.55	5400
2003-06-30	0.53	0.53	0.53	0.53	5400
2003-07-02	0.50	0.56	0.50	0.56	63600
2003-07-08	0.57	0.65	0.57	0.65	40800
2003-07-09	0.63	0.66	0.57	0.65	7200
2003-07-11	0.67	0.96	0.67	0.96	11400
2003-07-14	0.97	1.03	0.90	0.90	111600
2003-07-15	0.87	0.87	0.84	0.84	6600
2003-07-16	0.83	0.99	0.83	0.92	62400
2003-07-17	0.85	1.00	0.85	0.91	15600
2003-07-18	0.98	1.01	0.85	0.99	41400
2003-07-21	1.02	1.22	0.97	1.06	40200
2003-07-22	1.00	1.12	1.00	1.04	12000
2003-07-23	1.12	1.13	1.00	1.13	48000
2003-07-24	1.08	1.13	1.08	1.13	4200
2003-07-25	1.17	1.17	1.13	1.17	20400
2003-07-28	1.17	1.19	1.07	1.19	20400
2003-07-29	1.16	1.17	1.13	1.13	32400
2003-07-30	1.07	1.07	0.99	0.99	9600
2003-07-31	1.05	1.05	0.89	0.92	19800
2003-08-01	0.72	1.02	0.72	0.84	6000
2003-08-04	0.76	0.96	0.76	0.96	10200
2003-08-05	0.83	0.92	0.83	0.91	13800
2003-08-06	0.88	0.92	0.88	0.92	12000
2003-08-08	0.84	0.84	0.82	0.82	16200
2003-08-11	0.91	0.92	0.88	0.92	9600
2003-08-12	0.80	0.94	0.80	0.94	10800
2003-08-18	0.88	0.89	0.88	0.89	11400
2003-08-19	0.89	0.89	0.89	0.89	9000
2003-08-20	0.88	0.88	0.81	0.83	3600
2003-08-21	0.89	0.89	0.89	0.89	13800
2003-08-22	0.87	0.87	0.87	0.87	3000
2003-08-25	0.90	0.90	0.87	0.87	180600
2003-08-26	0.90	0.90	0.90	0.90	1800
2003-08-27	0.90	0.90	0.90	0.90	420000
2003-08-28	0.97	0.97	0.97	0.97	1200
2003-08-29	1.00	1.00	1.00	1.00	1200
2003-09-03	1.00	1.12	1.00	1.12	12600
2003-09-04	1.07	1.17	1.07	1.16	5400
2003-09-05	1.15	1.17	1.14	1.15	11400
2003-09-08	1.07	1.15	1.07	1.12	22200
2003-09-09	1.10	1.13	1.10	1.10	5400
2003-09-10	1.08	1.08	1.04	1.04	7800
2003-09-11	1.04	1.17	1.04	1.10	17400
2003-09-12	1.08	1.17	1.08	1.17	58800
2003-09-18	1.17	1.17	1.17	1.17	39600
2003-09-19	1.13	1.13	1.13	1.13	4200
2003-09-22	1.13	1.21	1.10	1.21	15600
2003-09-23	1.16	1.23	1.16	1.20	24000
2003-09-24	1.19	1.24	1.13	1.13	69000
2003-09-25	1.18	1.18	1.16	1.18	17400
2003-09-26	1.22	1.22	1.16	1.21	19200
2003-09-29	1.17	1.19	1.17	1.19	4200
2003-09-30	1.19	1.20	1.19	1.20	3600
2003-10-01	1.17	1.19	1.17	1.19	6600
2003-10-02	1.18	1.18	1.17	1.17	11400
2003-10-03	1.18	1.19	1.18	1.19	6000
2003-10-06	1.19	1.19	1.18	1.19	27600
2003-10-07	1.21	1.21	1.21	1.21	3600
2003-10-09	1.18	1.25	1.17	1.25	19200
2003-10-10	1.20	1.22	1.20	1.22	3000
2003-10-13	1.20	1.20	1.17	1.20	7200
2003-10-14	1.17	1.23	1.17	1.23	17400
2003-10-15	1.19	1.20	1.19	1.20	1200
2003-10-16	1.20	1.20	1.20	1.20	6000
2003-10-17	1.21	1.25	1.19	1.21	11400
2003-10-21	1.22	1.22	1.17	1.20	49800
2003-10-24	1.19	1.19	1.19	1.19	1200
2003-10-27	1.20	1.20	1.20	1.20	600
2003-10-28	1.22	1.23	1.20	1.20	28200
2003-10-29	1.21	1.21	1.19	1.21	36600
2003-10-30	1.34	1.82	1.24	1.50	606600
2003-10-31	1.47	1.58	1.46	1.54	53400
2003-11-03	1.58	1.58	1.58	1.58	89400
2003-11-04	1.56	1.58	1.54	1.57	45600
2003-11-05	1.57	1.71	1.53	1.71	119400
2003-11-06	1.71	1.83	1.71	1.80	87000
2003-11-07	1.84	1.84	1.78	1.83	32400
2003-11-10	1.83	1.83	1.83	1.83	7200
2003-11-11	1.74	1.75	1.60	1.62	13200
2003-11-12	1.58	1.65	1.58	1.65	7800
2003-11-13	1.73	1.73	1.67	1.70	14400
2003-11-14	1.67	1.75	1.67	1.75	7800
2003-11-17	1.83	1.84	1.73	1.83	175800
2003-11-18	1.83	1.91	1.82	1.88	100800
2003-11-19	1.84	1.89	1.82	1.89	30600
2003-11-20	2.08	2.32	2.08	2.22	264600
2003-11-21	2.27	2.31	2.21	2.25	34800
2003-11-24	2.30	2.45	2.23	2.29	147000
2003-11-25	2.22	2.52	2.22	2.45	82200
2003-11-26	2.47	2.47	2.38	2.45	58200
2003-11-28	2.45	2.47	2.45	2.47	29400
2003-12-01	2.38	2.47	2.34	2.34	66000
2003-12-02	2.30	2.47	2.26	2.35	36600
2003-12-03	2.47	2.47	2.45	2.45	12000
2003-12-04	2.45	2.47	2.45	2.45	31800
2003-12-05	2.47	2.47	2.43	2.44	25200
2003-12-08	2.43	2.43	1.64	2.17	232800
2003-12-09	1.86	2.20	1.86	1.95	66000
2003-12-10	1.87	1.97	1.86	1.97	70200
2003-12-11	1.98	2.14	1.95	2.13	17400
2003-12-12	2.16	2.16	1.91	2.15	78600
2003-12-15	2.16	2.26	2.15	2.17	10800
2003-12-16	2.15	2.16	2.14	2.16	34800
2003-12-17	2.15	2.17	2.15	2.17	13200
2003-12-18	2.13	2.13	2.13	2.13	1200
2003-12-19	2.31	2.33	2.31	2.33	18000
2003-12-22	2.33	2.50	2.28	2.38	57600
2003-12-23	2.46	2.47	2.40	2.46	108600
2003-12-24	2.44	2.46	2.44	2.46	24600
2003-12-26	2.45	2.45	2.11	2.17	35400
2003-12-29	2.17	2.32	2.17	2.19	36000
2003-12-30	2.29	2.29	2.18	2.22	366000
2003-12-31	2.15	2.21	1.95	2.16	550200
2004-01-02	1.99	2.16	1.92	2.01	123600
2004-01-05	2.01	2.08	2.01	2.08	31800
2004-01-06	2.07	2.13	2.01	2.12	247200
2004-01-07	2.17	2.33	2.07	2.33	26400
2004-01-08	2.45	2.47	2.33	2.46	199800
2004-01-09	2.50	2.50	2.38	2.39	225600
2004-01-12	2.46	2.68	2.42	2.64	146400
2004-01-13	2.72	2.85	2.61	2.71	175800
2004-01-14	2.95	2.96	2.71	2.75	178800
2004-01-15	2.67	2.80	2.67	2.75	100800
2004-01-16	2.82	2.82	2.70	2.70	108000
2004-01-20	2.70	2.82	2.70	2.80	189000
2004-01-21	2.80	2.80	2.75	2.77	64200
2004-01-22	2.77	2.82	2.77	2.80	42000
2004-01-23	2.75	2.81	2.75	2.76	24600
2004-01-26	2.44	2.79	2.22	2.54	176400
2004-01-27	2.53	2.68	2.53	2.66	25800
2004-01-28	2.61	2.67	2.51	2.58	151200
2004-01-29	2.54	2.60	2.54	2.59	74400
2004-01-30	2.53	2.65	2.53	2.65	33600
2004-02-02	2.56	2.68	2.53	2.68	82200
2004-02-03	2.57	2.63	2.50	2.62	28200
2004-02-04	2.50	2.57	2.47	2.57	7800
2004-02-05	2.50	2.55	2.18	2.41	127200
2004-02-06	2.58	2.73	2.33	2.68	375600
2004-02-09	2.75	2.94	2.68	2.82	326400
2004-02-10	2.87	2.87	2.78	2.80	48000
2004-02-11	2.59	2.79	2.50	2.66	517800
2004-02-12	2.48	2.68	2.48	2.64	40800
2004-02-13	2.63	2.64	2.54	2.60	23400
2004-02-17	2.54	2.61	2.51	2.51	27600
2004-02-18	2.50	2.60	2.50	2.60	53400
2004-02-19	2.60	2.60	2.37	2.56	43200
2004-02-20	2.52	2.53	2.45	2.53	32400
2004-02-23	2.41	2.51	2.41	2.49	37200
2004-02-24	2.42	2.50	2.21	2.50	60000
2004-02-25	2.24	2.44	2.24	2.44	28800
2004-02-26	2.45	2.45	2.27	2.40	77400
2004-02-27	2.27	2.38	2.27	2.29	26400
2004-03-01	2.18	2.34	2.18	2.30	78600
2004-03-02	2.33	2.46	2.27	2.38	74400
2004-03-03	2.34	2.34	2.34	2.34	600
2004-03-04	2.25	2.42	2.22	2.39	69000
2004-03-05	2.40	2.48	2.40	2.45	19200
2004-03-08	2.45	2.50	2.45	2.50	343200
2004-03-09	2.33	2.50	2.32	2.33	242400
2004-03-10	2.33	2.34	2.33	2.33	46800
2004-03-11	2.35	2.35	2.31	2.31	16800
2004-03-12	2.33	2.34	2.33	2.33	12600
2004-03-15	2.31	2.33	2.28	2.33	472800
2004-03-16	2.28	2.36	2.28	2.36	25200
2004-03-17	2.29	2.29	2.28	2.28	87000
2004-03-18	2.31	2.34	2.31	2.31	6600
2004-03-19	2.26	2.34	2.25	2.34	49200
2004-03-22	2.25	2.33	2.25	2.31	9000
2004-03-24	2.33	2.33	2.31	2.31	11400
2004-03-25	2.31	2.31	2.29	2.29	40800
2004-03-26	2.29	2.33	2.29	2.33	6600
2004-03-29	2.33	2.37	2.33	2.36	405600
2004-03-30	2.33	2.37	2.33	2.34	15600
2004-03-31	2.27	2.42	2.27	2.33	16800
2004-04-01	2.42	2.42	2.42	2.42	3000
2004-04-02	2.42	2.42	2.33	2.41	8400
2004-04-05	2.36	2.36	2.36	2.36	1200
2004-04-06	2.37	2.37	2.30	2.31	6000
2004-04-07	2.29	2.32	2.29	2.32	1200
2004-04-08	2.27	2.37	2.24	2.24	55200
2004-04-12	2.22	2.33	2.21	2.23	51000
2004-04-13	2.21	2.24	2.21	2.23	73200
2004-04-14	2.23	2.23	2.22	2.22	21000
2004-04-15	2.22	2.33	2.22	2.22	21600
2004-04-16	2.22	2.23	2.04	2.18	51000
2004-04-19	2.20	2.22	2.19	2.22	3600
2004-04-20	2.25	2.25	2.25	2.25	10200
2004-04-21	2.25	2.27	2.25	2.25	20400
2004-04-22	2.20	2.20	2.20	2.20	3600
2004-04-23	2.18	2.33	2.08	2.17	46200
2004-04-26	2.17	2.33	2.17	2.33	34200
2004-04-27	2.32	2.32	2.25	2.27	10800
2004-04-28	2.19	2.19	2.16	2.16	10200
2004-04-29	2.33	2.33	2.19	2.33	163800
2004-04-30	2.21	2.29	2.21	2.29	2400
2004-05-03	2.33	2.34	2.32	2.32	87000
2004-05-04	2.33	2.36	2.33	2.33	58200
2004-05-05	2.33	2.35	2.31	2.33	16200
2004-05-06	2.33	2.33	2.33	2.33	9000
2004-05-07	2.33	2.33	2.32	2.33	21000
2004-05-10	2.29	2.29	2.09	2.24	40200
2004-05-11	2.17	2.24	2.17	2.24	18600
2004-05-12	2.09	2.32	2.09	2.24	79800
2004-05-13	2.18	2.24	2.18	2.24	6000
2004-05-14	2.19	2.19	2.17	2.17	6600
2004-05-17	2.17	2.17	2.17	2.17	9000
2004-05-18	2.17	2.27	2.17	2.27	3600
2004-05-20	2.20	2.20	2.19	2.19	4200
2004-05-21	2.17	2.21	2.17	2.21	42000
2004-05-24	2.22	2.22	2.16	2.16	1200
2004-05-25	2.17	2.18	2.17	2.17	7200
2004-05-26	2.21	2.27	2.21	2.27	15600
2004-05-27	2.25	2.26	2.25	2.26	4200
2004-05-28	2.27	2.28	2.26	2.26	25200
2004-06-01	2.22	2.23	2.22	2.22	7800
2004-06-02	2.22	2.22	2.22	2.22	4200
2004-06-03	2.22	2.26	2.21	2.26	20400
2004-06-04	2.05	2.25	2.05	2.21	10800
2004-06-07	2.17	2.22	2.17	2.22	9000
2004-06-08	2.18	2.18	2.18	2.18	2400
2004-06-10	2.18	2.18	2.18	2.18	1200
2004-06-14	2.26	2.26	2.26	2.26	2400
2004-06-15	2.18	2.30	2.17	2.30	16800
2004-06-16	2.17	2.42	2.15	2.34	211800
2004-06-17	2.38	2.54	2.38	2.53	63600
2004-06-18	2.50	2.51	2.42	2.42	211200
2004-06-21	2.39	2.50	2.39	2.49	68400
2004-06-22	2.47	2.47	2.47	2.47	11400
2004-06-23	2.39	2.50	2.37	2.39	406800
2004-06-24	2.48	2.49	2.44	2.45	185400
2004-06-25	2.46	2.46	2.42	2.42	10200
2004-06-28	2.48	2.50	2.42	2.45	75000
2004-06-29	2.42	2.47	2.42	2.43	211800
2004-06-30	2.25	2.48	2.25	2.46	43200
2004-07-01	2.48	2.49	2.46	2.46	172800
2004-07-02	2.48	2.48	2.47	2.47	45000
2004-07-06	2.46	2.71	2.46	2.64	289200
2004-07-07	2.71	2.71	2.63	2.66	48600
2004-07-08	2.55	2.58	2.54	2.58	10200
2004-07-09	2.60	2.60	2.60	2.60	600
2004-07-13	2.49	2.67	2.47	2.67	58800
2004-07-14	2.50	2.61	2.50	2.53	30600
2004-07-15	2.51	2.52	2.51	2.51	3000
2004-07-16	2.58	2.64	2.58	2.58	34200
2004-07-19	2.63	2.63	2.61	2.62	87600
2004-07-20	2.56	2.60	2.56	2.57	7800
2004-07-21	2.67	2.70	2.61	2.62	37800
2004-07-22	2.60	2.63	2.58	2.63	18000
2004-07-23	2.57	2.59	2.54	2.59	19200
2004-07-26	2.63	2.63	2.62	2.63	34200
2004-07-27	2.63	2.63	2.59	2.61	28200
2004-07-28	2.61	2.64	2.58	2.64	104400
2004-07-29	2.79	2.95	2.71	2.77	390000
2004-07-30	2.83	2.83	2.72	2.75	27600
2004-08-02	2.92	2.92	2.70	2.77	97800
2004-08-03	2.78	2.78	2.62	2.72	254400
2004-08-04	2.67	2.71	2.61	2.64	39000
2004-08-05	2.71	2.71	2.50	2.50	22200
2004-08-06	2.49	2.63	2.44	2.44	21000
2004-08-09	2.50	2.51	2.49	2.50	54000
2004-08-10	2.50	2.50	2.37	2.49	21000
2004-08-11	2.60	2.60	2.50	2.50	6600
2004-08-12	2.48	2.58	2.48	2.58	2400
2004-08-13	2.58	2.58	2.50	2.53	94800
2004-08-16	2.53	2.53	2.45	2.49	21600
2004-08-17	2.46	2.49	2.44	2.47	73200
2004-08-18	2.49	2.51	2.46	2.46	18000
2004-08-19	2.50	2.50	2.46	2.46	2400
2004-08-20	2.46	2.50	2.46	2.50	4800
2004-08-23	2.46	2.46	2.46	2.46	1800
2004-08-24	2.46	2.46	2.46	2.46	600
2004-08-25	2.46	2.50	2.41	2.46	99000
2004-08-26	2.42	2.46	2.42	2.46	4200
2004-08-27	2.42	2.47	2.42	2.47	6000
2004-08-30	2.42	2.46	2.42	2.46	4200
2004-08-31	2.45	2.46	2.45	2.46	3600
2004-09-02	2.42	2.42	2.22	2.29	21600
2004-09-03	2.24	2.25	2.17	2.22	103800
2004-09-08	2.23	2.29	2.21	2.28	9600
2004-09-09	2.23	2.28	2.23	2.23	12600
2004-09-10	2.38	2.38	2.31	2.33	16800
2004-09-13	2.41	2.43	2.33	2.34	57600
2004-09-14	2.35	2.46	2.34	2.39	70800
2004-09-15	2.25	2.36	2.25	2.29	120000
2004-09-16	2.37	2.45	2.37	2.45	28800
2004-09-17	2.45	2.45	2.17	2.17	100800
2004-09-20	2.29	2.39	2.19	2.26	10200
2004-09-21	2.45	2.45	2.26	2.30	72000
2004-09-22	2.30	2.33	2.30	2.30	12600
2004-09-23	2.31	2.33	2.30	2.33	20400
2004-09-24	2.31	2.31	2.31	2.31	1200
2004-09-27	2.32	2.32	2.27	2.27	3600
2004-09-28	2.29	2.35	2.29	2.35	3000
2004-09-29	2.45	2.45	2.23	2.42	11400
2004-09-30	2.19	2.48	2.19	2.38	25200
2004-10-01	2.33	2.33	2.33	2.33	3000
2004-10-04	2.46	2.53	2.46	2.53	81600
2004-10-05	2.49	2.49	2.40	2.40	4200
2004-10-06	2.50	2.50	2.50	2.50	1800
2004-10-07	2.33	2.35	2.33	2.35	12000
2004-10-11	2.25	2.37	2.25	2.31	7200
2004-10-12	2.22	2.34	2.22	2.34	18000
2004-10-13	2.30	2.44	2.26	2.30	15000
2004-10-14	2.44	2.44	2.44	2.44	1800
2004-10-15	2.39	2.53	2.21	2.46	27000
2004-10-18	2.41	2.41	2.41	2.41	1200
2004-10-19	2.38	2.38	2.38	2.38	1200
2004-10-20	2.36	2.36	2.33	2.34	13800
2004-10-21	2.38	2.46	2.38	2.45	15600
2004-10-25	2.42	2.50	2.42	2.49	17400
2004-10-26	2.50	2.58	2.48	2.55	16800
2004-10-27	2.55	2.75	2.55	2.67	60000
2004-10-28	2.72	2.75	2.34	2.34	393000
2004-10-29	2.27	2.33	2.27	2.29	78600
2004-11-01	2.33	2.50	2.30	2.31	58200
2004-11-02	2.30	2.48	2.22	2.48	82800
2004-11-03	2.50	2.50	2.28	2.38	37200
2004-11-04	2.37	2.41	2.24	2.38	284400
2004-11-05	2.54	2.54	2.22	2.36	151200
2004-11-08	2.31	2.38	2.31	2.38	13800
2004-11-09	2.38	2.41	2.36	2.41	16800
2004-11-10	2.47	2.47	2.39	2.45	4200
2004-11-11	2.43	2.43	2.37	2.42	21600
2004-11-12	2.34	2.40	2.34	2.40	11400
2004-11-15	2.49	2.49	2.35	2.49	24600
2004-11-16	2.38	2.48	2.38	2.47	19200
2004-11-17	2.50	2.50	2.41	2.47	5400
2004-11-18	2.50	2.50	2.42	2.42	34800
2004-11-19	2.50	2.50	2.50	2.50	600
2004-11-22	2.42	2.50	2.34	2.40	43200
2004-11-23	2.39	2.39	2.39	2.39	1200
2004-11-24	2.42	2.54	2.30	2.54	149400
2004-11-26	2.68	2.68	2.54	2.68	5400
2004-11-29	2.50	2.67	2.30	2.49	6600
2004-11-30	2.49	2.66	2.49	2.50	55200
2004-12-01	2.50	2.68	2.43	2.43	45600
2004-12-02	2.43	2.52	2.42	2.49	51600
2004-12-03	2.49	2.49	2.40	2.43	21000
2004-12-06	2.33	2.35	2.28	2.35	10200
2004-12-07	2.41	2.43	2.40	2.43	15600
2004-12-08	2.39	2.43	2.39	2.43	1200
2004-12-10	2.39	2.43	2.39	2.43	5400
2004-12-13	2.45	2.46	2.35	2.45	15000
2004-12-14	2.45	2.47	2.45	2.47	37800
2004-12-15	2.34	2.45	2.34	2.45	14400
2004-12-16	2.48	2.50	2.48	2.50	29400
2004-12-17	2.44	2.47	2.44	2.47	3600
2004-12-20	2.50	2.53	2.42	2.53	16800
2004-12-21	2.47	2.52	2.46	2.52	4800
2004-12-22	2.55	2.55	2.52	2.52	7200
2004-12-23	2.53	2.53	2.53	2.53	3000
2004-12-27	2.50	2.57	2.50	2.57	18000
2004-12-28	2.53	2.53	2.44	2.50	14400
2004-12-29	2.46	2.46	2.40	2.42	47400
2004-12-30	2.45	2.49	2.45	2.49	19200
2004-12-31	2.47	2.49	2.30	2.30	298800
2005-01-03	2.33	2.36	2.28	2.33	162600
2005-01-04	2.36	2.36	2.31	2.31	108000
2005-01-05	2.34	2.34	2.32	2.34	100200
2005-01-06	2.33	2.33	2.31	2.33	45600
2005-01-07	2.34	2.34	2.31	2.31	53400
2005-01-10	2.34	2.34	2.25	2.33	237000
2005-01-11	2.33	2.33	2.26	2.30	73200
2005-01-12	2.31	2.31	2.31	2.31	4200
2005-01-13	2.31	2.40	2.31	2.37	42600
2005-01-14	2.37	2.41	2.37	2.41	12000
2005-01-18	2.47	2.48	2.44	2.48	65400
2005-01-19	2.47	2.55	2.47	2.55	39600
2005-01-20	2.58	2.70	2.58	2.67	221400
2005-01-21	2.71	2.81	2.64	2.81	114000
2005-01-24	2.83	2.83	2.81	2.82	292800
2005-01-25	2.82	2.83	2.75	2.75	141000
2005-01-26	2.75	2.79	2.75	2.76	46800
2005-01-27	2.76	2.76	2.75	2.76	29400
2005-01-28	2.83	2.83	2.81	2.82	78600
2005-01-31	2.75	2.91	2.75	2.91	111600
2005-02-01	2.88	2.90	2.65	2.65	142800
2005-02-02	2.75	2.75	2.64	2.67	81600
2005-02-03	2.70	2.75	2.70	2.75	15600
2005-02-04	2.78	2.83	2.75	2.83	32400
2005-02-07	2.66	2.86	2.66	2.86	315600
2005-02-08	2.87	2.92	2.83	2.92	202200
2005-02-09	2.77	2.96	2.77	2.96	221400
2005-02-10	2.94	3.16	2.93	3.10	460200
2005-02-11	3.27	3.37	3.05	3.23	951600
2005-02-14	3.33	3.38	3.21	3.35	580200
2005-02-15	3.35	3.60	3.35	3.53	372600
2005-02-16	3.52	3.52	3.24	3.45	137400
2005-02-17	3.46	3.46	3.29	3.44	88800
2005-02-18	3.31	3.44	3.31	3.42	91800
2005-02-22	3.46	3.46	3.09	3.43	162600
2005-02-23	3.50	3.50	3.43	3.46	105000
2005-02-24	3.45	3.46	3.42	3.46	37200
2005-02-25	3.45	3.54	3.45	3.52	193800
2005-02-28	3.55	3.55	3.50	3.55	149400
2005-03-01	3.52	3.52	3.43	3.47	60000
2005-03-02	3.50	3.50	3.43	3.44	26400
2005-03-03	3.43	3.50	3.43	3.50	173400
2005-03-04	3.55	3.77	3.50	3.77	375600
2005-03-07	3.87	4.08	3.75	4.06	472200
2005-03-08	4.15	4.15	4.00	4.00	197400
2005-03-09	3.93	3.94	3.89	3.90	220800
2005-03-10	3.90	3.90	3.61	3.77	708600
2005-03-11	3.77	3.80	3.73	3.74	210600
2005-03-14	3.72	3.78	3.68	3.76	1153200
2005-03-15	3.75	3.76	3.73	3.76	145200
2005-03-16	3.78	3.78	3.71	3.77	248400
2005-03-17	3.75	3.79	3.74	3.77	192000
2005-03-18	3.75	3.76	3.74	3.75	177000
2005-03-21	3.75	3.76	3.63	3.70	147000
2005-03-22	3.77	3.77	3.65	3.68	160800
2005-03-23	3.67	3.67	3.52	3.65	222600
2005-03-24	3.53	3.61	3.51	3.58	136200
2005-03-28	3.57	3.57	3.42	3.57	74400
2005-03-29	3.44	3.67	3.44	3.56	163800
2005-03-30	3.57	3.70	3.57	3.68	179400
2005-03-31	3.72	3.77	3.55	3.66	62400
2005-04-01	3.48	3.58	3.38	3.52	91200
2005-04-04	3.77	3.77	3.48	3.60	94800
2005-04-05	3.48	3.67	3.44	3.67	75600
2005-04-06	3.66	3.66	3.48	3.53	104400
2005-04-07	3.48	3.67	3.48	3.63	68400
2005-04-08	3.63	3.66	3.63	3.66	6600
2005-04-11	3.56	3.69	3.53	3.67	88800
2005-04-12	3.69	3.74	3.61	3.70	166200
2005-04-13	3.80	3.85	3.71	3.72	102600
2005-04-14	3.66	3.67	3.58	3.58	80400
2005-04-15	3.58	3.71	3.07	3.34	401400
2005-04-18	3.27	3.54	3.27	3.53	555000
2005-04-19	3.56	3.82	3.56	3.71	156000
2005-04-20	3.75	3.83	3.59	3.60	68400
2005-04-21	3.83	3.83	3.72	3.82	36000
2005-04-22	3.91	3.91	3.84	3.88	74400
2005-04-25	3.91	3.91	3.77	3.86	97200
2005-04-26	3.88	3.88	3.77	3.80	48600
2005-04-27	3.77	3.81	3.73	3.76	108000
2005-04-28	3.78	3.78	3.55	3.61	197400
2005-04-29	3.72	3.72	3.67	3.68	30600
2005-05-02	3.70	3.70	3.53	3.62	69600
2005-05-03	3.47	3.61	3.47	3.57	119400
2005-05-04	3.48	3.54	3.36	3.53	100800
2005-05-05	3.39	3.56	3.39	3.48	78600
2005-05-06	3.39	3.58	3.39	3.52	32400
2005-05-09	3.56	3.56	3.28	3.32	85800
2005-05-10	3.29	3.32	3.17	3.27	180000
2005-05-11	3.18	3.63	3.18	3.63	63000
2005-05-12	3.72	3.72	3.40	3.62	46200
2005-05-13	3.61	3.70	3.61	3.67	27000
2005-05-16	3.75	3.75	3.66	3.66	211800
2005-05-17	3.67	3.69	3.60	3.64	42000
2005-05-18	3.62	3.62	3.25	3.52	88200
2005-05-19	3.50	3.56	3.49	3.56	22200
2005-05-20	3.45	3.69	3.45	3.59	56000
2005-05-23	3.69	3.69	3.50	3.69	47200
2005-05-24	3.50	3.69	3.50	3.69	18000
2005-05-25	3.53	3.68	3.53	3.66	106400
2005-05-26	3.63	3.69	3.63	3.69	104400
2005-05-27	3.70	3.70	3.67	3.69	25200
2005-05-31	3.65	3.65	3.52	3.63	84800
2005-06-01	3.63	3.69	3.62	3.69	30400
2005-06-02	3.69	3.75	3.69	3.75	62000
2005-06-03	3.74	3.74	3.68	3.69	42400
2005-06-06	3.82	3.82	3.68	3.82	51600
2005-06-07	3.75	3.98	3.75	3.97	63200
2005-06-08	3.94	4.01	3.92	4.00	166400
2005-06-09	4.06	4.06	3.85	3.93	28000
2005-06-10	3.88	3.93	3.87	3.90	4800
2005-06-13	4.11	4.11	3.96	4.00	73200
2005-06-14	4.00	4.00	3.88	3.97	49600
2005-06-15	3.98	3.98	3.91	3.92	29600
2005-06-16	3.92	3.92	3.88	3.90	29200
2005-06-17	3.87	3.89	3.83	3.85	20800
2005-06-20	3.77	3.89	3.73	3.86	58800
2005-06-21	3.86	3.93	3.81	3.84	39600
2005-06-22	3.93	4.00	3.84	3.91	106000
2005-06-23	3.94	3.94	3.74	3.80	140400
2005-06-24	3.82	3.92	3.65	3.82	52400
2005-06-27	4.02	4.02	3.67	3.67	64000
2005-06-28	3.74	3.76	3.66	3.75	29600
2005-06-29	3.75	3.78	3.75	3.75	38400
2005-06-30	3.75	3.76	3.75	3.76	31200
2005-07-01	3.87	3.87	3.73	3.78	40800
2005-07-05	3.66	3.87	3.66	3.83	114400
2005-07-06	3.94	3.94	3.83	3.84	63600
2005-07-07	3.75	3.88	3.75	3.85	80000
2005-07-08	3.93	3.98	3.88	3.91	53600
2005-07-11	4.00	4.19	3.93	4.11	458000
2005-07-12	4.32	4.50	4.25	4.41	289200
2005-07-13	4.54	4.55	4.40	4.50	214400
2005-07-14	4.50	4.50	4.31	4.34	78400
2005-07-15	4.50	4.50	4.31	4.38	86800
2005-07-18	4.50	4.67	4.42	4.50	426800
2005-07-19	4.64	4.64	4.55	4.58	214000
2005-07-20	4.63	4.63	4.58	4.63	89200
2005-07-21	4.63	4.63	4.51	4.53	142000
2005-07-22	4.54	4.54	4.28	4.39	221600
2005-07-25	4.39	4.39	4.19	4.19	221200
2005-07-26	4.19	4.28	4.15	4.15	135600
2005-07-27	4.64	4.68	4.15	4.29	640000
2005-07-28	4.38	4.56	4.35	4.50	1588000
2005-07-29	4.50	4.52	4.40	4.42	103600
2005-08-01	4.44	4.64	4.41	4.53	367600
2005-08-02	4.62	4.66	4.58	4.66	136800
2005-08-03	4.69	4.75	4.51	4.65	210000
2005-08-04	4.97	5.10	4.63	4.69	656400
2005-08-05	4.68	4.74	4.51	4.55	218400
2005-08-08	4.52	4.55	4.21	4.35	478400
2005-08-09	4.44	4.63	4.27	4.59	442400
2005-08-10	4.67	4.68	4.56	4.58	359200
2005-08-11	4.57	4.62	4.56	4.56	137200
2005-08-12	4.63	4.63	4.56	4.61	172000
2005-08-15	4.61	4.73	4.59	4.71	300000
2005-08-16	4.75	4.85	4.63	4.73	754000
2005-08-17	4.78	4.78	4.60	4.65	191200
2005-08-18	4.66	4.68	4.58	4.64	333200
2005-08-19	4.66	4.71	4.60	4.65	163200
2005-08-22	4.65	4.75	4.49	4.68	233200
2005-08-23	4.74	4.94	4.63	4.91	532000
2005-08-24	4.91	5.03	4.88	4.92	563600
2005-08-25	4.95	5.00	4.91	4.98	163600
2005-08-26	5.00	5.00	4.78	4.88	197600
2005-08-29	4.97	4.97	4.67	4.75	215600
2005-08-30	4.74	4.91	4.73	4.87	144400
2005-08-31	4.97	5.19	4.88	5.16	306800
2005-09-01	5.24	5.40	5.18	5.39	249600
2005-09-02	5.45	5.46	5.08	5.15	243200
2005-09-06	5.30	5.30	5.10	5.18	119200
2005-09-07	5.23	5.88	5.01	5.75	433200
2005-09-08	5.68	5.75	5.36	5.62	228000
2005-09-09	5.56	5.67	5.52	5.59	87200
2005-09-12	5.65	5.75	5.54	5.63	166400
2005-09-13	5.67	5.67	5.56	5.57	143600
2005-09-14	5.55	5.56	5.38	5.49	169600
2005-09-15	5.39	5.39	5.02	5.26	217200
2005-09-16	5.27	5.63	5.20	5.45	108000
2005-09-19	5.45	5.54	5.39	5.45	132400
2005-09-20	5.54	5.54	5.41	5.48	118800
2005-09-21	5.53	5.63	5.03	5.25	137200
2005-09-22	5.21	5.21	5.01	5.05	209600
2005-09-23	5.01	5.30	4.88	5.17	404800
2005-09-26	5.20	5.52	5.20	5.52	153200
2005-09-27	5.55	5.69	5.48	5.53	176000
2005-09-28	5.62	5.62	5.26	5.43	113200
2005-09-29	5.50	5.62	5.38	5.62	90000
2005-09-30	5.69	5.71	5.63	5.71	193600
2005-10-03	5.71	5.75	5.60	5.73	202800
2005-10-04	5.73	6.11	5.72	6.04	385200
2005-10-05	6.00	6.03	5.73	5.78	322800
2005-10-06	5.78	5.78	5.44	5.61	182800
2005-10-07	5.62	5.72	5.44	5.64	97600
2005-10-10	5.69	5.75	5.35	5.52	95600
2005-10-11	5.42	5.61	5.40	5.58	86400
2005-10-12	5.61	5.61	5.25	5.32	167600
2005-10-13	5.37	5.76	5.30	5.73	195600
2005-10-14	5.74	5.99	5.71	5.89	250000
2005-10-17	5.97	6.12	5.90	5.98	125600
2005-10-18	5.98	6.05	5.69	5.99	115600
2005-10-19	5.92	6.05	5.68	5.99	103200
2005-10-20	5.90	6.09	5.84	6.01	61600
2005-10-21	5.92	6.21	5.71	6.11	128000
2005-10-24	6.25	6.57	6.13	6.31	346800
2005-10-25	6.38	6.38	6.10	6.21	190800
2005-10-26	6.27	6.38	6.03	6.35	212400
2005-10-27	6.50	6.52	6.33	6.44	493200
2005-10-28	6.42	6.50	6.32	6.41	220800
2005-10-31	6.50	6.81	6.46	6.68	554000
2005-11-01	6.68	6.69	6.60	6.67	233600
2005-11-02	6.69	7.11	6.67	6.99	440000
2005-11-03	7.12	7.25	6.94	6.94	394000
2005-11-04	6.93	7.08	6.85	6.88	204000
2005-11-07	6.87	6.88	6.13	6.78	525200
2005-11-08	6.80	6.84	6.48	6.84	123200
2005-11-09	6.83	6.90	6.58	6.88	144800
2005-11-10	6.75	6.94	6.75	6.93	335200
2005-11-11	6.95	7.12	6.91	7.06	198800
2005-11-14	7.05	7.05	6.82	6.84	144800
2005-11-15	6.83	6.83	6.28	6.49	226000
2005-11-16	6.48	6.61	6.19	6.53	145600
2005-11-17	6.56	6.66	6.51	6.59	117600
2005-11-18	6.59	6.60	6.41	6.44	130400
2005-11-21	6.38	6.45	5.60	6.09	908400
2005-11-22	6.02	6.50	5.95	6.43	294800
2005-11-23	6.51	6.54	6.44	6.45	206400
2005-11-25	6.50	6.50	6.26	6.38	42000
2005-11-28	6.38	6.38	6.20	6.26	114000
2005-11-29	6.20	6.25	5.88	6.08	347600
2005-11-30	5.99	6.33	5.82	6.30	257200
2005-12-01	6.41	6.51	6.41	6.49	174800
2005-12-02	6.38	6.51	6.25	6.25	131200
2005-12-05	6.18	6.44	6.00	6.38	205600
2005-12-06	6.38	6.51	6.34	6.48	579600
2005-12-07	6.47	6.50	6.42	6.43	202800
2005-12-08	6.51	6.51	6.27	6.37	203600
2005-12-09	6.50	6.50	6.22	6.25	96400
2005-12-12	6.25	6.27	5.98	6.20	295200
2005-12-13	6.05	6.25	5.96	6.04	152000
2005-12-14	5.96	6.05	5.79	5.91	292400
2005-12-15	5.83	6.16	5.76	6.11	386400
2005-12-16	6.18	6.41	6.18	6.41	256800
2005-12-19	6.33	6.37	5.95	6.21	502400
2005-12-20	6.07	6.37	5.85	6.03	211200
2005-12-21	6.15	6.48	6.15	6.47	151200
2005-12-22	6.50	6.50	6.42	6.49	146800
2005-12-23	6.50	6.50	6.37	6.38	47200
2005-12-27	6.42	6.48	6.33	6.38	136800
2005-12-28	6.40	6.40	6.18	6.34	174000
2005-12-29	6.26	6.29	5.90	6.08	171200
2005-12-30	6.13	6.25	6.01	6.25	114400
2006-01-03	6.34	6.38	5.89	6.08	240800
2006-01-04	6.16	6.25	5.93	6.20	120400
2006-01-05	6.24	6.45	6.12	6.35	162800
2006-01-06	6.38	6.38	6.23	6.24	58800
2006-01-09	6.18	6.38	6.03	6.36	161200
2006-01-10	6.38	6.39	6.29	6.36	204000
2006-01-11	6.38	6.73	6.27	6.67	264400
2006-01-12	6.77	6.90	6.67	6.89	229600
2006-01-13	6.89	6.89	6.82	6.84	151600
2006-01-17	6.86	6.88	6.50	6.77	136800
2006-01-18	6.60	6.70	6.50	6.66	74800
2006-01-19	6.62	6.75	6.56	6.72	120400
2006-01-20	6.77	6.85	6.53	6.62	91600
2006-01-23	6.68	6.75	6.64	6.75	262400
2006-01-24	6.81	6.81	6.66	6.68	122400
2006-01-25	6.73	6.73	6.58	6.68	377600
2006-01-26	6.68	6.68	6.54	6.55	234800
2006-01-27	6.58	6.58	6.13	6.31	287200
2006-01-30	6.25	6.60	6.23	6.60	96000
2006-01-31	6.63	6.68	6.62	6.68	49600
2006-02-01	6.68	6.82	6.32	6.47	350400
2006-02-02	6.49	6.56	6.25	6.32	78000
2006-02-03	6.32	6.40	6.27	6.28	68000
2006-02-06	6.27	6.39	6.05	6.09	172800
2006-02-07	6.16	6.21	6.02	6.17	68800
2006-02-08	6.35	6.35	6.05	6.13	296000
2006-02-09	6.05	6.74	6.05	6.48	206000
2006-02-10	5.62	5.90	5.26	5.90	2204000
2006-02-13	5.90	6.31	5.63	5.90	472800
2006-02-14	5.90	6.00	5.67	5.80	256000
2006-02-15	5.83	6.21	5.80	5.96	184400
2006-02-16	5.99	6.13	5.97	6.03	128800
2006-02-17	6.06	6.10	6.04	6.08	74000
2006-02-21	6.13	6.25	6.11	6.17	105200
2006-02-22	6.21	6.21	6.04	6.11	160800
2006-02-23	6.13	6.20	6.06	6.13	216000
2006-02-24	6.13	6.18	6.09	6.11	78800
2006-02-27	6.10	6.13	6.01	6.05	68000
2006-02-28	6.05	6.09	5.93	6.02	103200
2006-03-01	5.72	5.84	5.56	5.74	888800
2006-03-02	5.72	6.13	5.72	6.09	1495600
2006-03-03	6.05	6.18	5.94	6.15	248800
2006-03-06	6.17	6.25	5.98	6.05	394800
2006-03-07	6.02	6.31	5.95	6.30	339600
2006-03-08	6.27	6.38	6.21	6.30	302400
2006-03-09	6.30	6.35	6.12	6.19	227600
2006-03-10	6.11	6.31	6.11	6.27	154400
2006-03-13	6.26	6.30	6.23	6.23	57200
2006-03-14	6.22	6.25	6.22	6.24	97200
2006-03-15	6.23	6.40	6.23	6.29	142800
2006-03-16	6.32	6.34	6.23	6.25	68800
2006-03-17	6.30	6.37	6.14	6.22	214400
2006-03-20	6.21	6.37	6.19	6.23	168800
2006-03-21	6.24	6.37	6.24	6.31	37600
2006-03-22	6.28	6.42	6.28	6.40	202800
2006-03-23	6.42	6.45	6.33	6.41	102800
2006-03-24	6.33	6.50	6.32	6.47	46800
2006-03-27	6.49	6.49	6.37	6.45	226000
2006-03-28	6.47	6.54	6.45	6.50	206800
2006-03-29	6.53	6.56	6.47	6.56	134000
2006-03-30	6.56	6.63	6.54	6.62	140800
2006-03-31	6.62	6.75	6.62	6.75	166800
2006-04-03	6.79	6.86	6.73	6.81	304800
2006-04-04	6.83	6.83	6.45	6.48	319200
2006-04-05	6.46	6.46	6.36	6.43	209200
2006-04-06	6.43	6.58	6.43	6.56	170800
2006-04-07	6.55	6.66	6.36	6.48	94800
2006-04-10	6.53	6.53	6.36	6.48	61200
2006-04-11	6.48	6.52	6.38	6.43	32400
2006-04-12	6.37	6.59	6.37	6.49	68000
2006-04-13	6.47	6.58	6.29	6.42	139600
2006-04-17	6.44	6.50	6.30	6.43	256800
2006-04-18	6.55	6.55	6.31	6.38	254800
2006-04-19	6.41	6.69	6.41	6.69	235200
2006-04-20	6.67	6.75	6.38	6.71	137200
2006-04-21	6.74	6.78	6.64	6.75	90000
2006-04-24	6.78	6.78	6.52	6.70	174400
2006-04-25	6.51	6.73	6.50	6.55	91600
2006-04-26	6.17	6.62	6.02	6.21	252800
2006-04-27	6.10	6.36	5.97	6.36	322400
2006-04-28	6.43	6.61	6.43	6.61	109600
2006-05-01	6.61	6.65	6.53	6.58	757200
2006-05-02	6.56	6.76	6.56	6.57	149600
2006-05-03	6.55	6.68	6.54	6.61	82800
2006-05-04	6.58	6.63	6.39	6.45	112800
2006-05-05	6.49	6.57	6.32	6.42	90400
2006-05-08	6.42	6.42	6.30	6.37	130400
2006-05-09	6.36	6.67	6.36	6.63	248400
2006-05-10	6.64	6.81	6.62	6.78	232000
2006-05-11	6.84	6.84	6.66	6.66	46400
2006-05-12	6.67	6.75	6.50	6.59	44000
2006-05-15	6.54	6.54	6.12	6.19	58000
2006-05-16	6.21	6.42	6.15	6.30	41600
2006-05-17	6.30	6.38	6.14	6.30	156400
2006-05-18	6.29	6.38	6.25	6.31	156800
2006-05-19	6.31	6.38	6.25	6.25	46400
2006-05-22	6.21	6.23	6.13	6.19	59200
2006-05-23	6.35	6.35	6.08	6.09	122400
2006-05-24	6.07	6.07	5.90	5.96	78800
2006-05-25	5.88	6.07	5.88	6.00	33200
2006-05-26	6.03	6.03	5.95	5.95	20000
2006-05-30	5.95	6.21	5.95	6.21	46400
2006-05-31	6.18	6.25	6.08	6.23	55600
2006-06-01	6.09	6.19	6.09	6.10	201600
2006-06-02	6.19	6.19	6.00	6.10	326800
2006-06-05	6.19	6.23	6.13	6.18	322000
2006-06-06	6.22	6.22	6.04	6.06	68000
2006-06-07	6.14	6.15	6.00	6.01	92000
2006-06-08	6.00	6.04	5.80	5.85	86800
2006-06-09	5.85	5.86	5.27	5.43	274800
2006-06-12	5.38	5.59	5.30	5.30	78400
2006-06-13	5.25	5.29	4.52	4.58	491200
2006-06-14	4.58	5.32	4.58	5.31	537600
2006-06-15	5.34	5.59	5.23	5.54	211600
2006-06-16	5.54	5.55	5.45	5.46	51200
2006-06-19	5.50	5.63	5.36	5.58	82800
2006-06-20	5.64	5.64	5.47	5.56	87600
2006-06-21	5.63	5.67	5.37	5.56	167200
2006-06-22	5.59	5.59	5.43	5.48	84400
2006-06-23	5.45	5.64	5.45	5.50	29600
2006-06-26	5.50	5.65	5.49	5.65	46000
2006-06-27	5.59	5.63	5.40	5.49	92400
2006-06-28	5.53	5.53	5.43	5.45	153200
2006-06-29	5.43	5.43	4.95	4.95	231200
2006-06-30	4.94	5.06	4.59	4.59	2551600
2006-07-03	4.81	4.86	4.63	4.85	173600
2006-07-05	4.77	4.88	4.55	4.55	471600
2006-07-06	4.65	4.75	4.55	4.69	560800
2006-07-07	4.66	4.85	4.63	4.79	433100
2006-07-10	4.83	5.04	4.81	4.99	586748
2006-07-11	4.99	5.10	4.89	5.05	325952
2006-07-12	5.07	5.14	4.99	5.01	131888
2006-07-13	5.00	5.16	4.99	5.07	218680
2006-07-14	5.02	5.07	4.99	5.07	269816
2006-07-17	5.02	5.12	5.01	5.08	126376
2006-07-18	5.14	5.23	5.03	5.14	153276
2006-07-19	5.12	5.54	5.08	5.35	149076
2006-07-20	5.36	5.36	5.07	5.14	126320
2006-07-21	5.11	5.17	5.00	5.15	135152
2006-07-24	5.18	5.24	5.10	5.17	118416
2006-07-25	5.15	5.39	5.15	5.35	271996
2006-07-26	5.34	5.38	5.06	5.14	284020
2006-07-27	5.19	5.68	5.19	5.36	631844
2006-07-28	5.44	5.56	5.35	5.39	274956
2006-07-31	5.51	5.51	5.28	5.38	232912
2006-08-01	5.33	5.40	5.31	5.37	162456
2006-08-02	5.38	5.51	5.33	5.40	150528
2006-08-03	5.38	5.42	5.28	5.31	166104
2006-08-04	5.36	5.37	5.19	5.33	195516
2006-08-07	5.27	5.37	5.21	5.23	197200
2006-08-08	5.22	5.30	5.03	5.06	166460
2006-08-09	5.13	5.13	5.04	5.06	74900
2006-08-10	5.09	5.19	5.06	5.18	110044
2006-08-11	5.15	5.18	5.06	5.18	88620
2006-08-14	5.24	5.24	5.06	5.13	79292
2006-08-15	5.17	5.23	5.12	5.22	148444
2006-08-16	5.24	5.40	5.22	5.36	149420
2006-08-17	5.34	5.38	5.29	5.35	69692
2006-08-18	5.38	5.38	5.27	5.37	105580
2006-08-21	5.37	5.38	5.31	5.32	75420
2006-08-22	5.30	5.40	5.29	5.32	235136
2006-08-23	5.31	5.38	5.20	5.22	86488
2006-08-24	5.22	5.25	5.19	5.23	149280
2006-08-25	5.23	5.36	5.20	5.23	80116
2006-08-28	5.22	5.25	5.19	5.21	84636
2006-08-29	5.19	5.20	5.14	5.17	92616
2006-08-30	5.16	5.23	5.13	5.16	82792
2006-08-31	5.16	5.17	5.02	5.07	173624
2006-09-01	5.07	5.08	5.02	5.04	157732
2006-09-05	5.03	5.06	5.03	5.04	181760
2006-09-06	5.03	5.03	4.78	4.80	227980
2006-09-07	4.79	4.79	4.67	4.72	290632
2006-09-08	4.74	4.95	4.71	4.73	88636
2006-09-11	4.71	4.79	4.69	4.76	288476
2006-09-12	4.78	4.82	4.67	4.79	217396
2006-09-13	4.80	5.21	4.80	5.21	166620
2006-09-14	5.19	5.35	5.13	5.34	117344
2006-09-15	5.37	5.49	5.31	5.49	209976
2006-09-18	5.45	5.45	4.99	5.01	177732
2006-09-19	5.01	5.33	4.96	5.28	170636
2006-09-20	5.28	5.31	5.08	5.24	224336
2006-09-21	5.26	5.36	5.25	5.32	289712
2006-09-22	5.29	5.36	5.28	5.28	178448
2006-09-25	5.30	5.61	5.24	5.52	164956
2006-09-26	5.54	5.58	5.31	5.37	180016
2006-09-27	5.38	5.52	5.37	5.52	86536
2006-09-28	5.51	5.52	5.45	5.50	39980
2006-09-29	5.49	5.49	5.36	5.37	50032
2006-10-02	5.34	5.61	5.27	5.57	161440
2006-10-03	5.55	5.62	5.45	5.49	78792
2006-10-04	5.46	5.64	5.45	5.55	53504
2006-10-05	5.53	5.82	5.53	5.78	129296
2006-10-06	5.75	5.77	5.70	5.72	105336
2006-10-09	5.78	5.88	5.73	5.83	91820
2006-10-10	5.85	6.00	5.77	5.81	90592
2006-10-11	5.81	5.86	5.77	5.80	54988
2006-10-12	5.81	5.99	5.81	5.98	64112
2006-10-13	5.96	6.12	5.96	6.00	77780
2006-10-16	5.98	6.22	5.98	6.08	54988
2006-10-17	6.05	6.09	5.96	5.97	283200
2006-10-18	6.03	6.06	5.94	5.95	42000
2006-10-19	5.93	6.06	5.90	5.95	62032
2006-10-20	5.97	6.03	5.88	5.88	67452
2006-10-23	5.88	5.94	5.85	5.89	77904
2006-10-24	5.90	6.08	5.90	6.08	57600
2006-10-25	6.09	6.09	5.89	5.94	64536
2006-10-26	5.54	5.97	5.28	5.43	534616
2006-10-27	5.48	5.50	5.33	5.35	356344
2006-10-30	5.33	5.34	5.22	5.33	222668
2006-10-31	5.34	5.36	5.20	5.34	87640
2006-11-01	5.37	5.39	5.09	5.12	200420
2006-11-02	5.09	5.16	5.08	5.13	132368
2006-11-03	5.15	5.33	5.13	5.33	240192
2006-11-06	5.35	5.50	5.30	5.48	400000
2006-11-07	5.47	5.60	5.39	5.53	86300
2006-11-08	5.49	5.68	5.49	5.57	80760
2006-11-09	5.58	5.60	5.46	5.51	272268
2006-11-10	5.54	5.87	5.54	5.81	87176
2006-11-13	5.82	5.82	5.69	5.73	136964
2006-11-14	5.74	5.88	5.73	5.88	94288
2006-11-15	5.89	5.96	5.81	5.94	87728
2006-11-16	5.97	5.97	5.88	5.89	35220
2006-11-17	5.89	5.95	5.67	5.95	107176
2006-11-20	5.73	6.15	5.73	6.02	231720
2006-11-21	6.03	6.03	5.93	5.98	71976
2006-11-22	6.01	6.13	5.97	6.10	227184
2006-11-24	6.06	6.13	6.06	6.10	9232
2006-11-27	6.10	6.13	6.01	6.09	180764
2006-11-28	6.08	6.29	6.03	6.05	124008
2006-11-29	6.08	6.13	6.06	6.11	255068
2006-11-30	6.12	6.14	5.88	6.00	292896
2006-12-01	5.97	6.13	5.87	5.90	185912
2006-12-04	5.92	6.20	5.84	6.20	147552
2006-12-05	6.23	6.23	6.00	6.00	170976
2006-12-06	5.99	6.07	5.87	6.01	75816
2006-12-07	6.00	6.02	5.98	5.98	59060
2006-12-08	5.98	6.01	5.96	5.99	56984
2006-12-11	6.01	6.15	6.00	6.13	481420
2006-12-12	6.13	6.13	6.00	6.05	81284
2006-12-13	6.08	6.08	6.00	6.07	107628
2006-12-14	6.04	6.10	6.01	6.04	95660
2006-12-15	6.04	6.08	5.89	5.89	113088
2006-12-18	5.91	6.00	5.80	5.87	191584
2006-12-19	5.88	5.88	5.71	5.72	47376
2006-12-20	5.75	5.93	5.75	5.90	145392
2006-12-21	5.87	5.88	5.72	5.83	265160
2006-12-22	5.91	5.91	5.81	5.87	389800
2006-12-26	5.78	5.89	5.77	5.84	275320
2006-12-27	5.89	5.93	5.86	5.93	142800
2006-12-28	5.92	5.94	5.86	5.86	148532
2006-12-29	5.86	5.93	5.78	5.86	122880
2007-01-03	5.92	5.98	5.84	5.92	304472
2007-01-04	5.91	6.18	5.84	6.16	109904
2007-01-05	6.16	6.16	5.83	5.88	129252
2007-01-08	5.87	6.00	5.83	5.84	127160
2007-01-09	5.84	5.93	5.84	5.86	88608
2007-01-10	5.92	5.93	5.78	5.84	136832
2007-01-11	5.89	5.94	5.83	5.88	69592
2007-01-12	5.87	5.90	5.81	5.87	48664
2007-01-16	5.93	5.93	5.53	5.57	123740
2007-01-17	5.58	5.79	5.58	5.72	72320
2007-01-18	5.73	5.76	5.63	5.69	92496
2007-01-19	5.66	5.68	5.59	5.68	131120
2007-01-22	5.64	5.75	5.64	5.75	152296
2007-01-23	5.75	5.88	5.73	5.79	44828
2007-01-24	5.79	5.89	5.74	5.86	110964
2007-01-25	5.83	5.83	5.64	5.76	142132
2007-01-26	5.76	5.79	5.56	5.64	83372
2007-01-29	5.75	5.92	5.63	5.88	104392
2007-01-30	5.91	5.91	5.70	5.72	113384
2007-01-31	5.70	5.75	5.47	5.50	237368
2007-02-01	5.52	5.64	5.52	5.54	187720
2007-02-02	5.59	5.72	5.57	5.61	146928
2007-02-05	5.63	5.65	5.60	5.63	224992
2007-02-06	5.64	5.74	5.61	5.64	181632
2007-02-07	5.65	5.69	5.63	5.69	162308
2007-02-08	5.70	5.72	5.65	5.66	167952
2007-02-09	5.79	5.86	5.58	5.76	482708
2007-02-12	5.77	5.88	5.74	5.86	203320
2007-02-13	5.92	6.10	5.91	6.01	258756
2007-02-14	6.05	6.05	5.92	6.00	167680
2007-02-15	6.00	6.00	5.94	5.95	91944
2007-02-16	5.98	5.99	5.91	5.97	135340
2007-02-20	6.00	6.02	5.94	6.00	237200
2007-02-21	6.00	6.01	5.98	6.00	183900
2007-02-22	6.04	6.04	5.98	5.99	164556
2007-02-23	5.98	6.07	5.98	6.05	148100
2007-02-26	6.08	6.11	6.05	6.09	96804
2007-02-27	6.11	6.29	6.00	6.03	168788
2007-02-28	6.06	6.18	6.04	6.09	173648
2007-03-01	6.01	6.24	6.00	6.09	150040
2007-03-02	6.07	6.14	5.99	6.03	179752
2007-03-05	5.98	6.05	5.97	6.01	268108
2007-03-06	6.03	6.05	5.94	5.97	220688
2007-03-07	6.00	6.04	5.72	5.76	204956
2007-03-08	5.78	5.85	5.66	5.72	140460
2007-03-09	5.82	5.83	5.71	5.82	168004
2007-03-12	5.84	5.93	5.81	5.85	71616
2007-03-13	5.86	5.86	5.68	5.76	198528
2007-03-14	5.75	5.83	5.59	5.64	85924
2007-03-15	5.65	5.69	5.60	5.65	81588
2007-03-16	5.65	5.79	5.53	5.63	404256
2007-03-19	5.74	5.74	5.60	5.63	154772
2007-03-20	5.62	5.78	5.59	5.78	204612
2007-03-21	5.76	5.79	5.72	5.72	513244
2007-03-22	5.79	5.82	5.69	5.81	149208
2007-03-23	5.85	6.05	5.85	5.99	97576
2007-03-26	6.02	6.02	5.88	5.90	55352
2007-03-27	5.91	5.94	5.75	5.77	54228
2007-03-28	5.75	5.75	5.68	5.69	278008
2007-03-29	5.70	5.75	5.68	5.69	78296
2007-03-30	5.65	5.82	5.62	5.76	222764
2007-04-02	5.81	5.93	5.79	5.90	93412
2007-04-03	5.94	6.18	5.93	6.12	183600
2007-04-04	6.10	6.19	6.05	6.13	147948
2007-04-05	6.16	6.16	6.01	6.03	58576
2007-04-09	6.08	6.17	5.94	5.94	282028
2007-04-10	5.94	6.06	5.94	5.98	216392
2007-04-11	6.00	6.09	5.95	5.98	109312
2007-04-12	5.98	6.10	5.98	6.09	50928
2007-04-13	6.13	6.25	6.13	6.24	110040
2007-04-16	6.34	6.51	6.26	6.35	287184
2007-04-17	6.43	6.49	6.34	6.34	58452
2007-04-18	6.34	6.34	6.18	6.18	45904
2007-04-19	6.18	6.40	6.05	6.29	108672
2007-04-20	6.38	6.38	6.21	6.25	84924
2007-04-23	6.23	6.23	6.06	6.19	109492
2007-04-24	6.15	6.38	6.13	6.35	97052
2007-04-25	6.38	6.45	6.34	6.39	104660
2007-04-26	6.38	6.38	6.13	6.23	187544
2007-04-27	6.11	6.22	5.75	5.76	320532
2007-04-30	5.80	5.96	5.70	5.71	232536
2007-05-01	5.74	5.86	5.74	5.85	235332
2007-05-02	5.87	5.96	5.70	5.85	220064
2007-05-03	5.87	5.90	5.85	5.87	109032
2007-05-04	5.90	5.91	5.71	5.78	117964
2007-05-07	5.86	5.95	5.78	5.92	184520
2007-05-08	5.92	5.92	5.80	5.90	97088
2007-05-09	5.85	5.88	5.76	5.81	224416
2007-05-10	5.80	5.83	5.76	5.76	75072
2007-05-11	5.87	6.36	5.81	6.19	385072
2007-05-14	6.19	6.22	6.11	6.21	319316
2007-05-15	6.19	6.35	6.08	6.17	186548
2007-05-16	6.19	6.27	6.18	6.22	72812
2007-05-17	6.19	6.29	6.18	6.24	175976
2007-05-18	6.26	6.38	6.20	6.36	196848
2007-05-21	6.37	6.47	6.33	6.38	130348
2007-05-22	6.38	6.49	6.33	6.48	121204
2007-05-23	6.50	6.53	6.35	6.40	141808
2007-05-24	6.40	6.40	6.07	6.10	217732
2007-05-25	6.28	6.28	6.07	6.15	142480
2007-05-29	6.20	6.21	6.10	6.20	103100
2007-05-30	6.18	6.30	6.09	6.28	238760
2007-05-31	6.28	6.29	6.21	6.28	181120
2007-06-01	6.30	6.36	6.25	6.30	65440
2007-06-04	6.31	6.33	6.22	6.32	139840
2007-06-05	6.31	6.32	6.22	6.25	120036
2007-06-06	6.25	6.25	6.09	6.16	79596
2007-06-07	6.17	6.17	6.10	6.11	125368
2007-06-08	6.16	6.16	6.05	6.06	230528
2007-06-11	6.11	6.18	5.89	5.90	246688
2007-06-12	5.89	6.01	5.89	5.96	73184
2007-06-13	6.02	6.05	5.89	5.95	71768
2007-06-14	5.95	6.05	5.87	5.96	74056
2007-06-15	6.06	6.21	5.98	6.16	262780
2007-06-18	6.16	6.19	6.15	6.16	107160
2007-06-19	6.15	6.16	6.08	6.14	72596
2007-06-20	6.13	6.13	5.88	5.89	246484
2007-06-21	5.88	6.02	5.84	5.95	87088
2007-06-22	5.90	5.96	5.88	5.94	551796
2007-06-25	6.24	6.25	6.17	6.18	390100
2007-06-26	6.25	6.34	6.22	6.34	250836
2007-06-27	6.34	6.58	6.20	6.57	118936
2007-06-28	6.61	6.68	6.53	6.55	290832
2007-06-29	6.54	6.59	6.44	6.46	154724
2007-07-02	6.58	6.74	6.50	6.56	602628
2007-07-03	6.56	6.58	6.51	6.58	307888
2007-07-05	6.56	6.62	6.51	6.56	102284
2007-07-06	6.62	6.63	6.58	6.59	166892
2007-07-09	6.60	6.74	6.45	6.60	250824
2007-07-10	6.67	6.69	6.50	6.54	206852
2007-07-11	6.52	6.61	6.45	6.59	86620
2007-07-12	6.66	6.79	6.45	6.79	155392
2007-07-13	6.79	6.80	6.69	6.75	140876
2007-07-16	6.68	6.86	6.64	6.79	298500
2007-07-17	6.79	6.93	6.78	6.79	198596
2007-07-18	6.76	6.76	6.52	6.64	107584
2007-07-19	6.68	6.81	6.68	6.73	62496
2007-07-20	6.71	6.74	6.50	6.61	163564
2007-07-23	6.57	6.78	6.57	6.67	151124
2007-07-24	6.65	6.76	6.35	6.48	251812
2007-07-25	6.56	6.56	6.22	6.28	147868
2007-07-26	6.25	6.36	6.23	6.30	276288
2007-07-27	6.25	6.45	6.18	6.25	697996
2007-07-30	6.25	6.34	6.18	6.24	438680
2007-07-31	6.33	6.42	6.19	6.31	324048
2007-08-01	6.41	6.61	6.20	6.59	307420
2007-08-02	6.61	6.62	6.31	6.49	385016
2007-08-03	6.55	6.55	6.19	6.22	318180
2007-08-06	6.29	6.40	6.22	6.33	341200
2007-08-07	6.30	6.51	6.25	6.32	291232
2007-08-08	6.39	6.48	6.05	6.26	371288
2007-08-09	6.13	6.19	6.01	6.09	299916
2007-08-10	6.00	6.63	5.88	6.49	345896
2007-08-13	6.60	6.68	6.23	6.34	171260
2007-08-14	6.30	6.36	6.19	6.19	81344
2007-08-15	6.19	6.37	6.15	6.23	238120
2007-08-16	6.25	6.38	6.09	6.25	283544
2007-08-17	6.47	6.47	6.03	6.18	259972
2007-08-20	6.27	6.33	6.15	6.25	207848
2007-08-21	6.33	6.33	6.21	6.27	327272
2007-08-22	6.27	6.43	6.25	6.36	311172
2007-08-23	6.41	6.43	6.20	6.20	114504
2007-08-24	6.24	6.37	6.19	6.31	174732
2007-08-27	6.30	6.40	6.25	6.26	174948
2007-08-28	6.25	6.32	6.09	6.15	177944
2007-08-29	6.16	6.20	5.97	6.01	464260
2007-08-30	5.93	6.17	5.93	6.07	198252
2007-08-31	6.20	6.31	5.89	6.10	114992
2007-09-04	6.14	6.19	6.04	6.14	269332
2007-09-05	6.11	6.11	6.00	6.05	199592
2007-09-06	6.06	6.06	5.85	5.89	262148
2007-09-07	5.84	5.84	5.58	5.63	225172
2007-09-10	5.68	6.03	5.55	5.69	322280
2007-09-11	5.74	5.78	5.68	5.73	49392
2007-09-12	5.73	5.75	5.68	5.70	74216
2007-09-13	5.74	5.79	5.59	5.78	265176
2007-09-14	5.70	5.76	5.68	5.74	228288
2007-09-17	5.74	5.76	5.66	5.69	81588
2007-09-18	5.71	5.99	5.63	5.85	209376
2007-09-19	5.91	5.92	5.67	5.91	268852
2007-09-20	5.89	5.89	5.78	5.86	90968
2007-09-21	5.90	5.90	5.71	5.78	279040
2007-09-24	5.79	5.89	5.75	5.81	105908
2007-09-25	5.77	5.87	5.68	5.87	311128
2007-09-26	5.88	5.93	5.81	5.86	94640
2007-09-27	5.86	6.00	5.79	5.94	150200
2007-09-28	5.96	6.09	5.95	5.96	133504
2007-10-01	5.98	6.25	5.91	6.23	235812
2007-10-02	6.25	6.44	6.19	6.44	173184
2007-10-03	6.43	6.43	6.18	6.21	268324
2007-10-04	6.29	6.31	6.16	6.29	112488
2007-10-05	6.32	6.42	6.25	6.39	205756
2007-10-08	6.37	6.37	6.21	6.28	75464
2007-10-09	6.31	6.31	6.17	6.31	118284
2007-10-10	6.28	6.43	6.22	6.36	127928
2007-10-11	6.38	6.40	6.21	6.26	141112
2007-10-12	6.27	6.31	6.16	6.26	79216
2007-10-15	6.30	6.31	6.13	6.26	122668
2007-10-16	6.09	6.33	6.09	6.31	112028
2007-10-17	6.38	6.38	6.09	6.26	142220
2007-10-18	6.25	6.25	6.09	6.12	188808
2007-10-19	6.12	6.12	5.88	5.93	240568
2007-10-22	5.86	5.86	5.75	5.76	163412
2007-10-23	5.80	5.84	5.71	5.81	161384
2007-10-24	5.84	5.91	5.50	5.64	202196
2007-10-25	4.77	4.95	4.38	4.61	1822820
2007-10-26	4.67	4.74	4.33	4.47	1360040
2007-10-29	4.50	4.67	4.27	4.42	486268
2007-10-30	4.42	4.60	4.27	4.31	232100
2007-10-31	4.32	4.36	4.17	4.25	534588
2007-11-01	4.22	4.27	4.05	4.05	459384
2007-11-02	4.09	4.30	4.00	4.18	473672
2007-11-05	4.13	4.17	3.95	3.95	435636
2007-11-06	4.00	4.19	3.99	4.04	466360
2007-11-07	4.02	4.18	4.01	4.02	566836
2007-11-08	4.04	4.23	4.00	4.12	404588
2007-11-09	4.10	4.11	3.95	3.96	224260
2007-11-12	3.98	4.23	3.96	4.09	486928
2007-11-13	4.12	4.12	3.96	4.05	526768
2007-11-14	4.09	4.12	3.97	4.02	207536
2007-11-15	4.00	4.08	3.95	4.01	260464
2007-11-16	4.01	4.05	3.98	4.04	133420
2007-11-19	4.04	4.06	4.00	4.00	252704
2007-11-20	4.00	4.02	3.94	4.00	270244
2007-11-21	3.96	4.03	3.96	3.99	220172
2007-11-23	4.03	4.19	4.02	4.18	98060
2007-11-26	4.16	4.39	4.16	4.22	421744
2007-11-27	4.22	4.27	4.04	4.05	199524
2007-11-28	4.10	4.20	4.06	4.12	538712
2007-11-29	4.13	4.18	3.96	4.11	158760
2007-11-30	4.13	4.25	4.10	4.10	667264
2007-12-03	4.09	4.16	4.08	4.11	112396
2007-12-04	4.08	4.17	3.98	4.06	160108
2007-12-05	4.12	4.13	4.03	4.05	87448
2007-12-06	4.05	4.29	4.05	4.28	215288
2007-12-07	4.23	4.37	4.20	4.27	184452
2007-12-10	4.33	4.57	4.31	4.49	334492
2007-12-11	4.52	4.60	4.38	4.39	418272
2007-12-12	4.41	4.58	4.41	4.54	368492
2007-12-13	4.46	4.50	4.31	4.48	169740
2007-12-14	4.43	4.47	4.35	4.39	261956
2007-12-17	4.36	4.38	4.26	4.31	138492
2007-12-18	4.37	4.45	4.26	4.45	80436
2007-12-19	4.40	4.54	4.36	4.42	182476
2007-12-20	4.41	4.53	4.36	4.52	167056
2007-12-21	4.59	4.60	4.45	4.58	296368
2007-12-24	4.62	4.66	4.52	4.64	86636
2007-12-26	4.61	4.86	4.58	4.84	286088
2007-12-27	4.81	4.83	4.67	4.79	189880
2007-12-28	4.81	4.82	4.48	4.50	218228
2007-12-31	4.49	4.58	4.34	4.50	152552
2008-01-02	4.51	4.55	4.25	4.33	173768
2008-01-03	4.31	4.46	4.21	4.22	238360
2008-01-04	4.20	4.33	4.08	4.13	226072
2008-01-07	4.15	4.33	4.07	4.24	179532
2008-01-08	4.26	4.31	4.12	4.12	175492
2008-01-09	4.10	4.16	3.94	4.05	292440
2008-01-10	4.02	4.24	3.93	4.14	230372
2008-01-11	4.23	4.33	4.15	4.23	641820
2008-01-14	4.32	4.35	4.03	4.18	484716
2008-01-15	4.15	4.52	4.13	4.36	451780
2008-01-16	4.34	4.49	4.21	4.29	330440
2008-01-17	4.30	4.38	4.19	4.24	242896
2008-01-18	4.24	4.38	4.13	4.34	386308
2008-01-22	4.61	4.61	4.25	4.49	563684
2008-01-23	4.53	4.61	4.40	4.56	587012
2008-01-24	4.60	4.68	4.49	4.52	321632
2008-01-25	4.60	4.68	4.47	4.50	160648
2008-01-28	4.50	4.58	4.47	4.53	345368
2008-01-29	4.56	4.59	4.40	4.40	243808
2008-01-30	4.39	4.49	4.39	4.43	194552
2008-01-31	4.38	4.54	4.34	4.48	160044
2008-02-01	4.53	4.63	4.49	4.55	226360
2008-02-04	4.55	4.60	4.46	4.51	150220
2008-02-05	4.44	4.59	4.38	4.39	268960
2008-02-06	4.42	4.51	4.42	4.47	202600
2008-02-07	4.47	4.60	4.37	4.55	186644
2008-02-08	4.24	4.25	3.95	4.19	1418848
2008-02-11	4.19	4.19	3.92	3.92	414888
2008-02-12	3.93	3.94	3.72	3.86	549052
2008-02-13	3.90	4.04	3.88	3.97	513096
2008-02-14	3.97	4.05	3.97	4.00	202372
2008-02-15	3.99	4.06	3.98	4.01	295620
2008-02-19	4.06	4.06	3.99	4.02	181444
2008-02-20	4.01	4.09	4.00	4.07	155412
2008-02-21	4.08	4.08	3.90	3.91	257520
2008-02-22	3.93	4.09	3.84	4.08	319164
2008-02-25	4.09	4.24	4.04	4.24	249956
2008-02-26	4.23	4.33	4.08	4.20	251796
2008-02-27	4.17	4.35	4.12	4.22	161804
2008-02-28	4.19	4.26	4.11	4.19	235584
2008-02-29	4.14	4.22	4.04	4.05	157784
2008-03-03	4.04	4.05	3.98	4.02	152360
2008-03-04	4.01	4.08	4.00	4.04	145576
2008-03-05	4.05	4.12	4.00	4.12	151020
2008-03-06	4.08	4.13	4.02	4.09	208616
2008-03-07	4.06	4.14	4.02	4.07	180668
2008-03-10	4.09	4.15	3.86	3.87	285136
2008-03-11	3.95	4.13	3.93	4.12	211104
2008-03-12	4.11	4.25	4.01	4.20	275532
2008-03-13	4.15	4.25	4.01	4.20	157708
2008-03-14	4.22	4.26	4.09	4.15	160972
2008-03-17	4.05	4.27	3.98	4.24	192908
2008-03-18	4.30	4.58	4.27	4.58	360488
2008-03-19	4.59	4.71	4.47	4.47	278812
2008-03-20	4.51	4.51	4.25	4.27	589392
2008-03-24	4.29	4.50	4.29	4.43	233644
2008-03-25	4.44	4.54	4.42	4.49	187732
2008-03-26	4.45	4.49	4.37	4.43	113892
2008-03-27	4.45	4.50	4.37	4.41	79336
2008-03-28	4.43	4.46	4.19	4.31	168740
2008-03-31	4.33	4.33	4.20	4.28	128260
2008-04-01	4.31	4.50	4.30	4.50	136872
2008-04-02	4.49	4.51	4.41	4.47	108180
2008-04-03	4.46	4.46	4.33	4.37	97008
2008-04-04	4.39	4.41	4.33	4.40	97236
2008-04-07	4.40	4.47	4.38	4.40	153624
2008-04-08	4.36	4.41	4.32	4.40	62276
2008-04-09	4.42	4.47	4.35	4.40	106064
2008-04-10	4.39	4.48	4.35	4.41	187140
2008-04-11	4.34	4.47	4.25	4.27	245688
2008-04-14	4.25	4.42	4.19	4.22	95132
2008-04-15	4.19	4.38	4.16	4.34	154712
2008-04-16	4.38	4.40	4.25	4.34	113328
2008-04-17	4.31	4.31	4.15	4.25	87352
2008-04-18	4.34	4.45	4.28	4.45	198204
2008-04-21	4.21	4.43	3.77	3.83	694160
2008-04-22	3.82	3.83	3.61	3.75	425292
2008-04-23	3.80	3.94	3.75	3.81	249932
2008-04-24	3.03	3.17	3.00	3.13	1488796
2008-04-25	3.13	3.14	3.01	3.02	325416
2008-04-28	3.02	3.08	2.96	3.00	507672
2008-04-29	2.96	3.00	2.90	2.96	210564
2008-04-30	2.98	3.06	2.97	3.00	392496
2008-05-01	3.00	3.06	3.00	3.04	343820
2008-05-02	3.08	3.14	3.06	3.07	312044
2008-05-05	3.09	3.12	3.05	3.07	282272
2008-05-06	3.17	3.17	3.02	3.06	327600
2008-05-07	3.10	3.17	3.04	3.04	367580
2008-05-08	3.06	3.12	3.02	3.05	235596
2008-05-09	3.03	3.04	2.99	3.03	268120
2008-05-12	3.05	3.09	3.04	3.06	244664
2008-05-13	3.06	3.11	3.04	3.08	137180
2008-05-14	3.11	3.12	3.05	3.07	204064
2008-05-15	3.06	3.09	3.03	3.06	251420
2008-05-16	3.08	3.14	3.03	3.06	246348
2008-05-19	3.08	3.11	3.05	3.09	290076
2008-05-20	3.07	3.25	3.07	3.21	373560
2008-05-21	3.22	3.22	3.11	3.19	1005168
2008-05-22	3.18	3.19	3.14	3.17	323044
2008-05-23	3.17	3.17	3.11	3.13	260268
2008-05-27	3.13	3.22	3.08	3.17	125444
2008-05-28	3.19	3.23	3.13	3.16	245024
2008-05-29	3.15	3.39	3.14	3.30	298960
2008-05-30	3.31	3.33	3.26	3.29	191236
2008-06-02	3.32	3.42	3.22	3.24	240728
2008-06-03	3.26	3.31	3.24	3.24	209456
2008-06-04	3.22	3.42	3.21	3.25	256376
2008-06-05	3.27	3.38	3.26	3.38	231200
2008-06-06	3.36	3.38	3.20	3.22	195496
2008-06-09	3.24	3.29	3.20	3.25	134616
2008-06-10	3.21	3.27	3.19	3.19	268908
2008-06-11	3.19	3.20	3.15	3.15	100368
2008-06-12	3.17	3.25	3.09	3.15	326660
2008-06-13	3.16	3.24	3.16	3.22	83088
2008-06-16	3.22	3.28	3.08	3.21	243656
2008-06-17	3.21	3.21	3.11	3.12	195120
2008-06-18	3.10	3.14	3.00	3.01	307076
2008-06-19	3.02	3.05	2.97	2.99	248016
2008-06-20	2.97	3.06	2.87	2.91	532740
2008-06-23	2.94	2.98	2.88	2.91	142576
2008-06-24	2.92	3.00	2.88	2.94	241844
2008-06-25	2.94	3.05	2.92	3.01	354312
2008-06-26	2.96	3.04	2.95	2.96	1064204
2008-06-27	2.96	3.13	2.90	2.99	3222356
2008-06-30	3.00	3.03	2.96	2.96	188876
2008-07-01	2.95	3.00	2.91	2.95	326784
2008-07-02	2.94	2.97	2.92	2.93	255780
2008-07-03	2.96	2.96	2.80	2.81	310728
2008-07-07	2.83	2.88	2.66	2.74	335824
2008-07-08	2.74	2.76	2.65	2.66	268948
2008-07-09	2.68	2.79	2.66	2.71	224032
2008-07-10	2.70	2.72	2.66	2.70	163836
2008-07-11	2.67	2.77	2.65	2.76	181924
2008-07-14	2.79	2.79	2.72	2.74	146268
2008-07-15	2.82	2.82	2.71	2.71	363952
2008-07-16	2.73	2.73	2.65	2.67	251336
2008-07-17	2.67	2.68	2.61	2.65	274872
2008-07-18	2.64	2.67	2.60	2.64	135632
2008-07-21	2.64	2.67	2.61	2.64	261612
2008-07-22	2.64	2.67	2.64	2.67	167340
2008-07-23	2.68	2.94	2.67	2.89	244224
2008-07-24	2.90	3.06	2.90	2.95	246024
2008-07-25	2.93	2.95	2.77	2.91	220760
2008-07-28	2.94	3.00	2.88	2.92	119492
2008-07-29	2.94	3.00	2.80	2.89	184440
2008-07-30	3.51	4.17	3.51	4.04	1520724
2008-07-31	4.01	4.11	3.88	4.11	450824
2008-08-01	4.10	4.25	4.01	4.24	265992
2008-08-04	4.20	4.24	4.14	4.21	275820
2008-08-05	4.20	4.32	4.08	4.18	472364
2008-08-06	4.16	4.24	4.15	4.19	153348
2008-08-07	4.17	4.26	4.09	4.12	197512
2008-08-08	4.10	4.34	4.10	4.33	231560
2008-08-11	4.35	4.49	4.30	4.47	284732
2008-08-12	4.41	4.41	4.12	4.13	234532
2008-08-13	4.15	4.17	3.89	3.99	216340
2008-08-14	3.93	4.03	3.81	3.87	244920
2008-08-15	3.88	4.37	3.83	3.93	193780
2008-08-18	3.97	4.02	3.82	3.87	149352
2008-08-19	3.85	3.91	3.75	3.81	108968
2008-08-20	3.76	3.86	3.76	3.79	123800
2008-08-21	3.77	3.79	3.69	3.69	148592
2008-08-22	3.88	4.05	3.71	3.96	195576
2008-08-25	3.92	4.01	3.75	3.76	253780
2008-08-26	3.80	3.94	3.68	3.83	226640
2008-08-27	3.80	3.88	3.63	3.70	261360
2008-08-28	3.65	3.77	3.56	3.59	192216
2008-08-29	3.59	3.69	3.54	3.63	163928
2008-09-02	3.64	3.74	3.63	3.73	150020
2008-09-03	3.68	3.73	3.65	3.67	132800
2008-09-04	3.66	3.73	3.63	3.72	237356
2008-09-05	3.71	3.73	3.63	3.71	245072
2008-09-08	3.46	3.74	3.46	3.70	219644
2008-09-09	3.67	3.82	3.66	3.74	212088
2008-09-10	3.76	3.89	3.73	3.88	525852
2008-09-11	3.85	4.06	3.85	4.02	629276
2008-09-12	3.97	4.30	3.91	4.27	387732
2008-09-15	4.04	4.12	3.86	3.94	225452
2008-09-16	3.90	3.90	3.72	3.77	215056
2008-09-17	3.67	3.80	3.46	3.48	188480
2008-09-18	3.48	3.56	3.29	3.40	244784
2008-09-19	3.50	3.76	3.50	3.70	140408
2008-09-22	3.76	3.76	3.53	3.59	63940
2008-09-23	3.57	3.62	3.46	3.54	65708
2008-09-24	3.47	3.71	3.39	3.50	148048
2008-09-25	3.54	3.62	3.47	3.50	88824
2008-09-26	3.42	3.70	3.38	3.67	129300
2008-09-29	3.75	3.75	2.98	3.34	176112
2008-09-30	3.34	3.61	3.20	3.21	153340
2008-10-01	3.21	3.24	3.05	3.13	100120
2008-10-02	3.13	3.17	3.06	3.10	91380
2008-10-03	3.11	3.32	2.99	3.05	174548
2008-10-06	2.98	2.98	2.79	2.81	250012
2008-10-07	2.78	2.98	2.63	2.65	143924
2008-10-08	2.63	2.65	2.51	2.54	225248
2008-10-09	2.62	2.62	2.44	2.49	181716
2008-10-10	2.44	2.81	2.26	2.81	262428
2008-10-13	2.96	2.96	2.75	2.79	100924
2008-10-14	2.79	2.80	2.68	2.71	108740
2008-10-15	2.70	2.73	2.66	2.71	141596
2008-10-16	2.74	2.82	2.67	2.76	115908
2008-10-17	2.72	2.80	2.72	2.78	60088
2008-10-20	2.88	2.88	2.75	2.77	57100
2008-10-21	2.76	2.78	2.50	2.50	235064
2008-10-22	2.50	2.57	2.48	2.49	128828
2008-10-23	2.50	2.55	2.47	2.48	91300
2008-10-24	2.46	2.53	2.38	2.45	95968
2008-10-27	2.30	2.43	2.28	2.38	86644
2008-10-28	2.36	2.38	2.25	2.38	137120
2008-10-29	2.43	2.65	2.30	2.64	167992
2008-10-30	2.51	2.81	2.51	2.75	120216
2008-10-31	2.51	2.88	2.51	2.75	135328
2008-11-03	2.75	3.02	2.75	3.02	91848
2008-11-04	3.06	3.14	2.84	3.05	126348
2008-11-05	3.01	3.01	2.92	2.94	80160
2008-11-06	2.94	2.99	2.77	2.86	94376
2008-11-07	2.84	2.95	2.78	2.85	153772
2008-11-10	2.88	2.95	2.70	2.79	56816
2008-11-11	2.75	2.75	2.57	2.61	44780
2008-11-12	2.57	2.65	2.48	2.48	113972
2008-11-13	2.48	2.55	2.42	2.54	38296
2008-11-14	2.49	2.57	2.48	2.54	29516
2008-11-17	2.50	2.56	2.39	2.44	79256
2008-11-18	2.43	2.55	2.43	2.48	102672
2008-11-19	2.47	2.61	2.38	2.40	72080
2008-11-20	2.37	2.42	2.36	2.38	97992
2008-11-21	2.37	2.38	2.28	2.31	196108
2008-11-24	2.28	2.46	2.28	2.42	98644
2008-11-25	2.38	2.50	2.34	2.50	150152
2008-11-26	2.50	2.69	2.50	2.66	26172
2008-11-28	2.66	2.68	2.65	2.65	7280
2008-12-01	2.57	2.57	2.45	2.45	52156
2008-12-02	2.44	2.62	2.44	2.52	39072
2008-12-03	2.50	2.57	2.45	2.55	26316
2008-12-04	2.57	2.70	2.57	2.67	61828
2008-12-05	2.68	2.81	2.52	2.80	54308
2008-12-08	2.79	3.00	2.66	2.83	66912
2008-12-09	2.86	3.00	2.75	2.90	117116
2008-12-10	2.85	2.95	2.84	2.87	23272
2008-12-11	2.84	2.92	2.75	2.75	25284
2008-12-12	2.66	2.84	2.58	2.58	81184
2008-12-15	2.65	2.75	2.61	2.70	43720
2008-12-16	2.87	2.87	2.64	2.71	19800
2008-12-17	2.75	2.91	2.67	2.80	111276
2008-12-18	2.77	2.94	2.77	2.78	19612
2008-12-19	2.85	2.94	2.75	2.90	99152
2008-12-22	2.83	2.95	2.71	2.73	32996
2008-12-23	2.71	2.80	2.71	2.75	38044
2008-12-24	2.86	2.94	2.71	2.71	23172
2008-12-26	2.87	2.90	2.71	2.80	20528
2008-12-29	2.75	2.82	2.71	2.72	41648
2008-12-30	2.69	2.74	2.63	2.72	57824
2008-12-31	2.69	2.79	2.63	2.73	54584
2009-01-02	2.68	2.93	2.63	2.92	70052
2009-01-05	2.86	2.98	2.70	2.91	77716
2009-01-06	2.90	2.99	2.82	2.89	59908
2009-01-07	2.88	2.96	2.85	2.86	38048
2009-01-08	2.90	2.97	2.85	2.97	59416
2009-01-09	2.92	3.00	2.90	2.99	42404
2009-01-12	2.94	3.00	2.80	2.80	116364
2009-01-13	2.78	2.90	2.77	2.79	39172
2009-01-14	2.78	2.87	2.67	2.79	104940
2009-01-15	2.75	2.87	2.63	2.77	163136
2009-01-16	2.87	2.87	2.67	2.74	52444
2009-01-20	2.75	2.78	2.59	2.62	46428
2009-01-21	2.59	2.70	2.59	2.64	49112
2009-01-22	2.59	2.72	2.59	2.64	37204
2009-01-23	2.60	2.66	2.55	2.57	37972
2009-01-26	2.54	2.66	2.54	2.56	83784
2009-01-27	2.57	2.64	2.55	2.60	65288
2009-01-28	2.66	2.70	2.55	2.67	38760
2009-01-29	2.61	2.63	2.50	2.52	90384
2009-01-30	2.49	2.54	2.28	2.45	149104
2009-02-02	2.32	2.46	2.29	2.44	135860
2009-02-03	2.38	2.53	2.32	2.32	125448
2009-02-04	2.29	2.37	2.26	2.30	139608
2009-02-05	2.29	2.45	2.26	2.40	144280
2009-02-06	2.46	2.50	2.41	2.44	44228
2009-02-09	2.46	2.66	2.45	2.46	72336
2009-02-10	2.46	2.57	2.45	2.48	98668
2009-02-11	2.23	2.44	2.23	2.43	197708
2009-02-12	2.36	2.44	2.28	2.33	237888
2009-02-13	2.29	2.46	2.29	2.37	130796
2009-02-17	2.28	2.36	2.27	2.27	142184
2009-02-18	2.28	2.36	2.28	2.36	82724
2009-02-19	2.31	2.38	2.27	2.30	123952
2009-02-20	2.25	2.38	2.25	2.28	96156
2009-02-23	2.26	2.37	2.26	2.28	131896
2009-02-24	2.28	2.45	2.26	2.32	186180
2009-02-25	2.26	2.37	2.08	2.14	202160
2009-02-26	2.11	2.23	2.09	2.19	134148
2009-02-27	2.14	2.17	2.11	2.13	100252
2009-03-02	2.06	2.11	2.03	2.06	90076
2009-03-03	2.06	2.11	2.02	2.06	105192
2009-03-04	2.04	2.07	2.04	2.05	110984
2009-03-05	2.00	2.09	2.00	2.00	108620
2009-03-06	1.99	2.05	1.99	2.04	71312
2009-03-09	2.02	2.03	2.00	2.01	52664
2009-03-10	2.07	2.13	2.01	2.09	68508
2009-03-11	2.06	2.29	2.06	2.18	121576
2009-03-12	1.98	2.22	1.98	2.18	71168
2009-03-13	2.18	2.28	2.06	2.25	85200
2009-03-16	2.25	2.28	2.20	2.22	78552
2009-03-17	2.11	2.43	2.11	2.37	90880
2009-03-18	2.40	2.47	2.28	2.36	95084
2009-03-19	2.32	2.41	2.32	2.36	66900
2009-03-20	2.34	2.44	2.30	2.36	69812
2009-03-23	2.43	2.45	2.42	2.44	60548
2009-03-24	2.42	2.50	2.35	2.47	118688
2009-03-25	2.50	2.56	2.41	2.42	99324
2009-03-26	2.47	2.54	2.45	2.49	46012
2009-03-27	2.43	2.50	2.43	2.47	40308
2009-03-30	2.39	2.52	2.39	2.46	72820
2009-03-31	2.46	2.46	2.38	2.41	45856
2009-04-01	2.40	2.41	2.40	2.41	5444
2009-04-02	2.41	2.41	2.40	2.41	54732
2009-04-03	2.40	2.49	2.38	2.42	51072
2009-04-06	2.48	2.50	2.40	2.43	79800
2009-04-07	2.45	2.45	2.39	2.41	27780
2009-04-08	2.44	2.44	2.39	2.40	18192
2009-04-09	2.40	2.42	2.40	2.41	51276
2009-04-13	2.40	2.48	2.40	2.41	35296
2009-04-14	2.38	2.48	2.38	2.40	30476
2009-04-15	2.40	2.44	2.33	2.40	42816
2009-04-16	2.43	2.43	2.38	2.40	16184
2009-04-17	2.42	2.48	2.42	2.48	30800
2009-04-20	2.41	2.46	2.34	2.39	40352
2009-04-21	2.38	2.56	2.38	2.52	231412
2009-04-22	2.52	2.62	2.39	2.58	61052
2009-04-23	2.58	2.61	2.53	2.58	104484
2009-04-24	2.57	2.59	2.53	2.58	31532
2009-04-27	2.53	2.70	2.51	2.66	141744
2009-04-28	2.63	2.87	2.41	2.83	452772
2009-04-29	2.45	2.69	2.45	2.56	265128
2009-04-30	2.51	2.54	2.49	2.50	66148
2009-05-01	2.49	2.57	2.48	2.53	66220
2009-05-04	2.53	2.69	2.53	2.64	110688
2009-05-05	2.59	2.73	2.55	2.57	58448
2009-05-06	2.64	2.73	2.62	2.71	121100
2009-05-07	2.74	2.85	2.59	2.66	42108
2009-05-08	2.65	2.73	2.62	2.63	52804
2009-05-11	2.54	2.66	2.53	2.60	109940
2009-05-12	2.60	2.72	2.60	2.69	53324
2009-05-13	2.69	2.69	2.50	2.61	53312
2009-05-14	2.59	2.61	2.50	2.57	109652
2009-05-15	2.56	2.60	2.56	2.59	103840
2009-05-18	2.59	2.59	2.52	2.57	147204
2009-05-19	2.55	2.57	2.48	2.51	96248
2009-05-20	2.52	2.69	2.52	2.55	123968
2009-05-21	2.55	2.55	2.50	2.55	117444
2009-05-22	2.52	2.59	2.51	2.51	130480
2009-05-26	2.51	2.68	2.51	2.57	54252
2009-05-27	2.54	2.62	2.54	2.55	44920
2009-05-28	2.53	2.53	2.50	2.51	45996
2009-05-29	2.49	2.62	2.49	2.56	62936
2009-06-01	2.56	2.60	2.46	2.55	99376
2009-06-02	2.51	2.52	2.48	2.52	42108
2009-06-03	2.51	2.55	2.48	2.55	36392
2009-06-04	2.51	2.59	2.49	2.52	43172
2009-06-05	2.57	2.61	2.49	2.56	45356
2009-06-08	2.55	2.62	2.53	2.62	33220
2009-06-09	2.57	2.64	2.49	2.59	56580
2009-06-10	2.55	2.61	2.53	2.55	14544
2009-06-11	2.57	2.75	2.57	2.75	58572
2009-06-12	2.75	2.89	2.70	2.82	96196
2009-06-15	2.85	2.86	2.63	2.76	69672
2009-06-16	2.72	2.88	2.72	2.88	77416
2009-06-17	2.92	2.92	2.78	2.91	42080
2009-06-18	2.85	2.88	2.75	2.78	88796
2009-06-19	2.76	2.87	2.75	2.87	77956
2009-06-22	2.80	2.86	2.61	2.69	159004
2009-06-23	2.66	2.75	2.64	2.66	68344
2009-06-24	2.65	2.74	2.59	2.64	79928
2009-06-25	2.66	2.74	2.55	2.63	128820
2009-06-26	2.61	2.88	2.55	2.77	4251740
2009-06-29	2.74	2.74	2.57	2.63	233688
2009-06-30	2.64	2.68	2.61	2.63	80624
2009-07-01	2.64	2.83	2.58	2.80	125024
2009-07-02	2.77	2.78	2.58	2.60	132024
2009-07-06	2.56	2.63	2.53	2.60	226712
2009-07-07	2.56	2.59	2.53	2.54	133700
2009-07-08	2.55	2.57	2.46	2.49	182896
2009-07-09	2.49	2.52	2.47	2.51	82348
2009-07-10	2.50	2.57	2.48	2.55	74624
2009-07-13	2.53	2.57	2.51	2.57	95532
2009-07-14	2.56	2.62	2.53	2.59	184820
2009-07-15	2.62	2.72	2.60	2.69	198092
2009-07-16	2.67	2.72	2.62	2.71	92788
2009-07-17	2.70	2.70	2.46	2.63	58852
2009-07-20	2.64	2.80	2.64	2.72	55908
2009-07-21	2.71	2.79	2.63	2.71	205292
2009-07-22	2.71	2.75	2.60	2.72	130380
2009-07-23	2.52	2.72	2.37	2.68	324212
2009-07-24	2.66	2.67	2.50	2.67	129244
2009-07-27	2.65	2.66	2.56	2.59	131676
2009-07-28	2.59	2.61	2.54	2.54	153444
2009-07-29	2.56	2.64	2.50	2.55	188316
2009-07-30	2.54	2.57	2.51	2.54	112872
2009-07-31	2.51	2.57	2.49	2.50	271252
2009-08-03	2.50	2.57	2.46	2.52	137032
2009-08-04	2.50	2.56	2.50	2.54	184180
2009-08-05	2.52	2.55	2.50	2.50	176124
2009-08-06	2.50	2.54	2.49	2.52	126940
2009-08-07	2.53	2.79	2.52	2.63	126612
2009-08-10	2.62	2.68	2.56	2.65	158324
2009-08-11	2.64	2.69	2.58	2.65	140800
2009-08-12	2.66	2.73	2.62	2.71	130268
2009-08-13	2.74	2.87	2.73	2.82	226688
2009-08-14	2.82	2.85	2.75	2.75	248724
2009-08-17	2.72	2.74	2.69	2.69	88412
2009-08-18	2.69	2.69	2.63	2.65	93316
2009-08-19	2.64	2.72	2.61	2.67	73668
2009-08-20	2.67	2.67	2.63	2.67	113944
2009-08-21	2.70	2.72	2.64	2.67	98252
2009-08-24	2.67	2.70	2.65	2.69	60380
2009-08-25	2.69	2.73	2.68	2.69	76120
2009-08-26	2.68	2.70	2.65	2.69	81688
2009-08-27	2.69	2.69	2.64	2.69	68492
2009-08-28	2.70	2.70	2.58	2.60	47748
2009-08-31	2.59	2.67	2.58	2.61	93008
2009-09-01	2.60	2.67	2.59	2.64	110300
2009-09-02	2.64	2.66	2.58	2.63	28152
2009-09-03	2.61	2.62	2.58	2.61	91672
2009-09-04	2.61	2.64	2.60	2.62	80764
2009-09-08	2.62	2.62	2.56	2.56	84252
2009-09-09	2.54	2.60	2.54	2.58	95828
2009-09-10	2.58	2.60	2.55	2.59	57996
2009-09-11	2.58	2.59	2.54	2.58	76876
2009-09-14	2.56	2.65	2.56	2.64	106588
2009-09-15	2.63	2.65	2.59	2.64	83252
2009-09-16	2.65	2.77	2.65	2.73	286044
2009-09-17	2.73	2.73	2.69	2.69	60036
2009-09-18	2.71	2.72	2.65	2.65	243768
2009-09-21	2.64	2.68	2.63	2.67	77608
2009-09-22	2.69	2.74	2.66	2.73	173508
2009-09-23	2.74	2.77	2.68	2.69	65444
2009-09-24	2.74	2.75	2.66	2.70	59892
2009-09-25	2.69	2.71	2.66	2.68	59932
2009-09-28	2.68	2.73	2.63	2.68	78584
2009-09-29	2.69	2.72	2.63	2.66	139240
2009-09-30	2.68	2.69	2.64	2.65	246736
2009-10-01	2.64	2.67	2.54	2.55	203504
2009-10-02	2.54	2.58	2.52	2.53	205952
2009-10-05	2.54	2.61	2.52	2.54	94400
2009-10-06	2.56	2.62	2.55	2.60	84756
2009-10-07	2.59	2.62	2.57	2.61	58080
2009-10-08	2.63	2.66	2.62	2.63	151264
2009-10-09	2.63	2.68	2.62	2.68	130560
2009-10-12	2.68	2.72	2.67	2.70	77424
2009-10-13	2.72	2.73	2.68	2.71	73376
2009-10-14	2.74	2.77	2.70	2.74	71092
2009-10-15	2.71	2.77	2.71	2.75	98036
2009-10-16	2.75	2.76	2.73	2.75	136708
2009-10-19	2.76	2.76	2.72	2.74	56144
2009-10-20	2.83	2.97	2.75	2.94	385236
2009-10-21	2.98	3.00	2.94	2.95	264016
2009-10-22	2.96	2.96	2.88	2.92	166828
2009-10-23	2.91	2.92	2.82	2.82	90192
2009-10-26	2.80	2.84	2.76	2.81	136444
2009-10-27	3.00	3.04	2.95	3.00	720364
2009-10-28	3.11	3.12	2.86	2.87	269752
2009-10-29	2.85	2.91	2.80	2.90	154424
2009-10-30	2.89	2.92	2.85	2.90	155660
2009-11-02	2.90	2.99	2.87	2.98	329640
2009-11-03	2.95	2.96	2.88	2.95	78516
2009-11-04	2.94	2.96	2.85	2.86	125132
2009-11-05	2.88	2.96	2.86	2.93	90536
2009-11-06	2.90	2.91	2.86	2.91	69044
2009-11-09	2.91	2.91	2.85	2.91	89448
2009-11-10	2.89	2.90	2.84	2.85	84648
2009-11-11	2.85	2.87	2.80	2.81	107248
2009-11-12	2.83	2.90	2.74	2.74	146876
2009-11-13	2.74	2.79	2.70	2.77	74364
2009-11-16	2.78	2.85	2.74	2.81	119112
2009-11-17	2.79	2.81	2.79	2.81	43280
2009-11-18	2.80	2.80	2.75	2.79	56356
2009-11-19	2.77	2.79	2.73	2.76	68852
2009-11-20	2.76	2.79	2.73	2.76	105852
2009-11-23	2.80	2.81	2.76	2.76	78436
2009-11-24	2.76	2.79	2.76	2.76	114724
2009-11-25	2.79	2.79	2.77	2.77	107580
2009-11-27	2.75	2.81	2.73	2.73	147348
2009-11-30	2.76	2.76	2.72	2.73	83688
2009-12-01	2.75	2.78	2.75	2.78	106436
2009-12-02	2.79	2.87	2.78	2.84	85328
2009-12-03	2.86	2.86	2.78	2.81	249892
2009-12-04	2.83	2.92	2.82	2.88	365596
2009-12-07	2.88	2.88	2.80	2.85	234600
2009-12-08	2.84	2.91	2.78	2.81	112252
2009-12-09	2.78	2.85	2.78	2.82	110088
2009-12-10	2.85	2.85	2.78	2.79	115440
2009-12-11	2.81	2.82	2.78	2.81	104812
2009-12-14	2.81	2.93	2.81	2.92	39252
2009-12-15	2.91	2.95	2.88	2.94	97832
2009-12-16	2.94	3.00	2.90	2.99	111196
2009-12-17	2.97	2.99	2.93	2.97	72280
2009-12-18	3.00	3.14	2.93	3.14	365824
2009-12-21	3.04	3.10	2.92	2.96	133992
2009-12-22	2.96	3.07	2.96	3.02	82160
2009-12-23	3.04	3.05	2.86	3.02	53652
2009-12-24	3.02	3.08	3.01	3.03	28980
2009-12-28	3.05	3.07	2.98	3.05	43512
2009-12-29	3.02	3.04	3.00	3.01	78716
2009-12-30	3.02	3.07	3.00	3.07	53632
2009-12-31	3.07	3.15	3.05	3.07	74960
2010-01-04	3.10	3.15	3.06	3.13	48276
2010-01-05	3.12	3.17	3.09	3.12	91428
2010-01-06	3.10	3.15	3.10	3.13	105280
2010-01-07	3.13	3.43	3.13	3.42	181148
2010-01-08	3.43	3.46	3.38	3.46	111572
2010-01-11	3.46	3.48	3.37	3.42	78776
2010-01-12	3.39	3.42	3.38	3.40	49880
2010-01-13	3.39	3.39	3.31	3.34	52880
2010-01-14	3.34	3.41	3.32	3.38	56056
2010-01-15	3.39	3.42	3.35	3.40	106876
2010-01-19	3.40	3.60	3.39	3.59	94004
2010-01-20	3.56	3.56	3.42	3.46	61320
2010-01-21	3.50	3.51	3.28	3.28	95768
2010-01-22	3.28	3.38	3.25	3.25	80864
2010-01-25	3.28	3.29	3.24	3.26	118000
2010-01-26	3.26	3.37	3.19	3.28	87376
2010-01-27	3.28	3.34	3.27	3.32	83280
2010-01-28	3.31	3.31	3.21	3.26	82920
2010-01-29	3.26	3.29	3.19	3.20	46276
2010-02-01	3.19	3.25	3.13	3.21	62452
2010-02-02	3.20	3.29	3.14	3.16	79632
2010-02-03	3.15	3.28	3.14	3.15	83876
2010-02-04	3.15	3.18	3.04	3.04	147092
2010-02-05	3.06	3.14	3.04	3.14	172056
2010-02-08	3.12	3.18	3.05	3.08	125492
2010-02-09	3.16	3.16	3.07	3.16	41592
2010-02-10	2.96	3.04	2.79	2.98	416164
2010-02-11	2.98	3.06	2.93	3.05	82764
2010-02-12	3.03	3.03	2.97	3.00	71260
2010-02-16	3.02	3.05	2.94	3.03	40744
2010-02-17	3.05	3.09	2.98	3.00	89684
2010-02-18	2.99	3.06	2.95	3.04	71248
2010-02-19	3.05	3.14	2.98	3.11	73452
2010-02-22	3.11	3.16	3.06	3.13	99348
2010-02-23	3.11	3.16	3.08	3.09	39192
2010-02-24	3.10	3.12	2.94	2.99	131868
2010-02-25	2.94	3.03	2.88	3.03	481424
2010-02-26	3.03	3.17	3.00	3.04	239020
2010-03-01	3.11	3.26	3.06	3.14	280992
2010-03-02	3.13	3.13	3.06	3.10	123632
2010-03-03	3.12	3.34	3.08	3.27	241292
2010-03-04	3.26	3.35	3.21	3.35	118024
2010-03-05	3.35	3.56	3.16	3.56	589460
2010-03-08	3.56	3.56	3.39	3.43	59660
2010-03-09	3.40	3.42	3.33	3.35	140876
2010-03-10	3.33	3.43	3.31	3.35	281072
2010-03-11	3.31	3.38	3.30	3.32	338884
2010-03-12	3.34	3.36	3.31	3.31	128496
2010-03-15	3.35	3.37	3.30	3.35	221016
2010-03-16	3.37	3.40	3.29	3.32	91624
2010-03-17	3.38	3.38	3.30	3.31	203012
2010-03-18	3.34	3.35	3.28	3.29	116040
2010-03-19	3.31	3.37	3.13	3.31	500772
2010-03-22	3.29	3.41	3.19	3.39	97376
2010-03-23	3.37	3.45	3.31	3.45	55332
2010-03-24	3.45	3.54	3.43	3.53	187608
2010-03-25	3.52	3.63	3.52	3.54	103988
2010-03-26	3.51	3.52	3.42	3.44	22756
2010-03-29	3.47	3.48	3.39	3.40	64664
2010-03-30	3.38	3.42	3.29	3.39	76188
2010-03-31	3.37	3.45	3.35	3.39	143336
2010-04-01	3.39	3.39	3.31	3.33	80344
2010-04-05	3.38	3.44	3.35	3.41	88620
2010-04-06	3.39	3.57	3.39	3.53	57332
2010-04-07	3.51	3.59	3.51	3.57	61692
2010-04-08	3.55	3.58	3.48	3.49	102216
2010-04-09	3.49	3.49	3.41	3.46	43548
2010-04-12	3.48	3.51	3.43	3.44	39616
2010-04-13	3.42	3.53	3.38	3.53	57232
2010-04-14	3.55	3.68	3.54	3.59	93832
2010-04-15	3.58	3.66	3.53	3.64	88064
2010-04-16	3.64	3.64	3.53	3.58	100368
2010-04-19	3.57	3.62	3.56	3.58	27988
2010-04-20	3.58	3.74	3.58	3.69	59332
2010-04-21	3.69	3.73	3.60	3.73	40300
2010-04-22	3.71	3.79	3.66	3.75	45140
2010-04-23	3.77	3.85	3.75	3.82	89616
2010-04-26	3.80	3.85	3.78	3.80	54956
2010-04-27	3.77	3.85	3.76	3.79	123552
2010-04-28	3.81	3.89	3.81	3.88	131864
2010-04-29	3.91	3.93	3.88	3.92	53136
2010-04-30	3.91	3.92	3.81	3.85	160832
2010-05-03	3.84	3.95	3.79	3.90	48004
2010-05-04	3.85	3.85	3.68	3.80	135968
2010-05-05	3.76	4.00	3.75	3.84	200460
2010-05-06	3.84	3.94	3.70	3.75	239812
2010-05-07	3.75	3.79	3.60	3.62	291840
2010-05-10	3.75	3.89	3.69	3.75	157416
2010-05-11	3.75	3.75	3.63	3.68	129072
2010-05-12	3.84	3.87	3.70	3.84	80488
2010-05-13	3.87	3.89	3.84	3.89	71564
2010-05-14	3.82	3.87	3.72	3.74	43316
2010-05-17	3.76	3.76	3.57	3.70	71096
2010-05-18	3.67	3.74	3.67	3.71	70452
2010-05-19	3.69	3.69	3.61	3.61	98844
2010-05-20	3.57	3.57	3.43	3.46	152656
2010-05-21	3.43	3.61	3.43	3.52	222324
2010-05-24	3.55	3.55	3.39	3.41	152672
2010-05-25	3.39	3.44	3.33	3.37	124372
2010-05-26	3.37	3.55	3.32	3.43	248500
2010-05-27	3.51	3.58	3.50	3.52	114732
2010-05-28	3.49	3.52	3.45	3.47	51252
2010-06-01	3.49	3.51	3.34	3.34	74736
2010-06-02	3.35	3.43	3.35	3.41	74824
2010-06-03	3.39	3.49	3.39	3.45	58556
2010-06-04	3.38	3.54	3.31	3.32	389252
2010-06-07	3.32	3.37	3.30	3.30	103860
2010-06-08	3.32	3.33	3.05	3.16	460952
2010-06-09	3.19	3.32	3.19	3.24	130208
2010-06-10	3.31	3.35	3.25	3.30	136180
2010-06-11	3.29	3.29	3.22	3.26	83052
2010-06-14	3.29	3.29	3.22	3.25	96444
2010-06-15	3.20	3.38	3.20	3.38	116000
2010-06-16	3.36	3.43	3.35	3.36	51972
2010-06-17	3.38	3.43	3.34	3.34	58944
2010-06-18	3.36	3.36	3.34	3.34	174548
2010-06-21	3.36	3.37	3.31	3.31	42648
2010-06-22	3.32	3.36	3.24	3.24	63628
2010-06-23	3.24	3.28	3.22	3.24	83932
2010-06-24	3.24	3.26	3.12	3.12	507008
2010-06-25	3.14	3.42	3.14	3.35	1158700
2010-06-28	3.32	3.36	3.28	3.28	47416
2010-06-29	3.25	3.30	3.17	3.18	130368
2010-06-30	3.17	3.26	3.09	3.10	191776
2010-07-01	3.11	3.20	3.07	3.07	120832
2010-07-02	3.10	3.18	3.08	3.16	204112
2010-07-06	3.19	3.25	3.11	3.12	132072
2010-07-07	3.14	3.21	3.11	3.18	142000
2010-07-08	3.21	3.25	3.11	3.17	143260
2010-07-09	3.16	3.20	3.12	3.19	71524
2010-07-12	3.19	3.19	3.13	3.13	24912
2010-07-13	3.18	3.23	3.16	3.21	92612
2010-07-14	3.19	3.21	3.14	3.19	22560
2010-07-15	3.20	3.20	3.11	3.13	43416
2010-07-16	3.11	3.13	3.09	3.10	131504
2010-07-19	3.09	3.14	3.06	3.10	87568
2010-07-20	3.07	3.18	3.07	3.18	94492
2010-07-21	3.22	3.22	3.10	3.10	122996
2010-07-22	3.15	3.23	3.13	3.22	140880
2010-07-23	3.21	3.30	3.20	3.25	278956
2010-07-26	3.25	3.27	3.24	3.27	134328
2010-07-27	3.27	3.32	3.24	3.25	123192
2010-07-28	3.42	3.57	3.35	3.56	372348
2010-07-29	3.59	3.70	3.59	3.62	126008
2010-07-30	3.60	3.75	3.60	3.74	178524
2010-08-02	3.71	3.74	3.67	3.68	164092
2010-08-03	3.68	3.74	3.62	3.62	72392
2010-08-04	3.64	3.69	3.60	3.68	126400
2010-08-05	3.67	3.67	3.60	3.62	73796
2010-08-06	3.60	3.62	3.51	3.61	66364
2010-08-09	3.64	3.67	3.61	3.66	152028
2010-08-10	3.64	3.69	3.56	3.60	103952
2010-08-11	3.55	3.55	3.35	3.36	198152
2010-08-12	3.33	3.40	3.28	3.35	165016
2010-08-13	3.33	3.37	3.25	3.26	89288
2010-08-16	3.24	3.28	3.10	3.26	102360
2010-08-17	3.28	3.35	3.25	3.31	60560
2010-08-18	3.26	3.36	3.25	3.35	103064
2010-08-19	3.35	3.35	3.25	3.31	201148
2010-08-20	3.29	3.33	3.29	3.33	74260
2010-08-23	3.34	3.43	3.33	3.36	112420
2010-08-24	3.33	3.41	3.33	3.37	112736
2010-08-25	3.34	3.38	3.30	3.38	190188
2010-08-26	3.37	3.37	3.25	3.27	92760
2010-08-27	3.31	3.40	3.27	3.39	56668
2010-08-30	3.37	3.37	3.26	3.26	56228
2010-08-31	3.27	3.33	3.26	3.31	187628
2010-09-01	3.32	3.45	3.32	3.45	100276
2010-09-02	3.42	3.53	3.42	3.53	31528
2010-09-03	3.55	3.60	3.51	3.60	64276
2010-09-07	3.58	3.58	3.45	3.48	129368
2010-09-08	3.51	3.54	3.48	3.53	63920
2010-09-09	3.58	3.58	3.52	3.54	19268
2010-09-10	3.56	3.67	3.49	3.63	102828
2010-09-13	3.67	3.74	3.64	3.71	118172
2010-09-14	3.69	3.69	3.58	3.58	60684
2010-09-15	3.58	3.73	3.51	3.70	64716
2010-09-16	3.71	3.71	3.57	3.62	76668
2010-09-17	3.66	3.66	3.55	3.58	134236
2010-09-20	3.54	3.76	3.54	3.74	104504
2010-09-21	3.72	3.74	3.69	3.71	37500
2010-09-22	3.68	3.75	3.66	3.75	76040
2010-09-23	3.74	3.74	3.63	3.65	94052
2010-09-24	3.68	3.80	3.63	3.80	70872
2010-09-27	3.76	3.80	3.72	3.78	81652
2010-09-28	3.73	3.87	3.73	3.86	71932
2010-09-29	3.86	3.90	3.76	3.90	62044
2010-09-30	3.90	3.90	3.78	3.80	103240
2010-10-01	3.84	3.84	3.73	3.77	47960
2010-10-04	3.75	3.75	3.66	3.69	45284
2010-10-05	3.74	3.95	3.74	3.94	105260
2010-10-06	3.93	3.97	3.93	3.95	75584
2010-10-07	3.97	3.97	3.88	3.91	55904
2010-10-08	3.91	3.97	3.83	3.93	60804
2010-10-11	3.87	4.00	3.86	4.00	56248
2010-10-12	3.96	4.00	3.91	3.99	38408
2010-10-13	3.99	4.10	3.93	4.05	172556
2010-10-14	4.03	4.07	4.00	4.04	83172
2010-10-15	4.05	4.05	3.94	4.02	113208
2010-10-18	4.04	4.05	4.02	4.04	54896
2010-10-19	3.98	4.03	3.89	3.93	86556
2010-10-20	3.97	3.98	3.92	3.93	75468
2010-10-21	3.96	3.96	3.81	3.89	46968
2010-10-22	3.89	3.95	3.89	3.92	23280
2010-10-25	3.94	3.98	3.90	3.93	51312
2010-10-26	3.90	3.96	3.90	3.94	52376
2010-10-27	3.90	3.94	3.85	3.85	38748
2010-10-28	3.75	3.87	3.70	3.84	99480
2010-10-29	3.84	3.92	3.77	3.84	53556
2010-11-01	3.87	3.89	3.82	3.83	87572
2010-11-02	3.89	3.89	3.76	3.86	60232
2010-11-03	3.89	3.91	3.86	3.90	36968
2010-11-04	3.94	4.06	3.91	4.01	97980
2010-11-05	4.01	4.01	3.87	3.98	51384
2010-11-08	3.95	3.95	3.85	3.95	84504
2010-11-09	3.94	3.94	3.89	3.90	21276
2010-11-10	3.90	3.97	3.83	3.93	41952
2010-11-11	3.90	3.95	3.90	3.95	19908
2010-11-12	3.90	3.90	3.77	3.86	32928
2010-11-15	3.85	3.94	3.81	3.92	20312
2010-11-16	3.88	3.88	3.75	3.75	139096
2010-11-17	3.76	3.79	3.65	3.67	81544
2010-11-18	3.70	3.80	3.68	3.74	88032
2010-11-19	3.75	3.75	3.62	3.74	58776
2010-11-22	3.73	3.75	3.67	3.69	65404
2010-11-23	3.64	3.68	3.59	3.64	39368
2010-11-24	3.67	3.71	3.64	3.71	65852
2010-11-26	3.66	3.74	3.66	3.71	8812
2010-11-29	3.71	3.75	3.63	3.75	53756
2010-11-30	3.70	3.77	3.68	3.71	84236
2010-12-01	3.75	3.85	3.73	3.85	75664
2010-12-02	3.84	3.97	3.83	3.97	43772
2010-12-03	3.93	4.02	3.93	4.02	49076
2010-12-06	3.99	4.03	3.98	4.01	75816
2010-12-07	4.03	4.10	4.01	4.09	72512
2010-12-08	4.09	4.09	4.04	4.08	83052
2010-12-09	4.12	4.12	4.04	4.10	34336
2010-12-10	4.11	4.25	3.96	4.25	80604
2010-12-13	4.24	4.24	4.13	4.16	49748
2010-12-14	4.17	4.17	4.07	4.12	98724
2010-12-15	4.11	4.20	4.08	4.19	76860
2010-12-16	4.18	4.23	4.15	4.22	50556
2010-12-17	4.23	4.23	4.09	4.13	162496
2010-12-20	4.16	4.29	4.16	4.24	94344
2010-12-21	4.25	4.25	4.06	4.11	78640
2010-12-22	4.14	4.14	4.06	4.09	32600
2010-12-23	4.02	4.08	3.98	4.01	54356
2010-12-27	3.99	4.03	3.95	4.00	30104
2010-12-28	4.00	4.08	3.98	4.06	33360
2010-12-29	4.02	4.06	3.99	4.02	34452
2010-12-30	3.98	4.06	3.94	3.94	73484
2010-12-31	3.95	4.01	3.89	3.89	59852
2011-01-03	3.94	4.02	3.89	3.99	55976
2011-01-04	4.00	4.00	3.81	3.82	40272
2011-01-05	3.79	3.84	3.75	3.77	274660
2011-01-06	3.76	3.80	3.75	3.78	72828
2011-01-07	3.79	3.79	3.68	3.72	67124
2011-01-10	3.70	3.76	3.70	3.75	27140
2011-01-11	3.75	3.86	3.75	3.80	50060
2011-01-12	3.84	3.87	3.77	3.82	50312
2011-01-13	3.83	3.83	3.76	3.76	26856
2011-01-14	3.75	3.83	3.75	3.82	92176
2011-01-18	3.83	3.84	3.76	3.78	49632
2011-01-19	3.77	3.78	3.59	3.61	113912
2011-01-20	3.56	3.58	3.51	3.52	138204
2011-01-21	3.48	3.55	3.38	3.52	343052
2011-01-24	3.52	3.62	3.52	3.58	189548
2011-01-25	3.56	3.61	3.54	3.59	86772
2011-01-26	3.61	3.74	3.56	3.73	36980
2011-01-27	3.73	3.75	3.71	3.72	49140
2011-01-28	3.70	3.70	3.59	3.59	91784
2011-01-31	3.61	3.68	3.57	3.68	82252
2011-02-01	3.69	3.75	3.64	3.74	47380
2011-02-02	3.75	3.75	3.66	3.69	48660
2011-02-03	3.70	3.71	3.68	3.70	30436
2011-02-04	3.69	3.71	3.64	3.71	66600
2011-02-07	3.71	3.78	3.70	3.76	38700
2011-02-08	3.75	3.81	3.75	3.81	34336
2011-02-09	3.78	3.79	3.74	3.79	32332
2011-02-10	3.77	3.84	3.75	3.83	133140
2011-02-11	3.82	3.86	3.80	3.85	38092
2011-02-14	3.83	3.83	3.76	3.77	90692
2011-02-15	3.76	3.80	3.76	3.79	118104
2011-02-16	3.80	3.81	3.79	3.81	22796
2011-02-17	3.79	3.82	3.78	3.82	13356
2011-02-18	3.84	3.86	3.77	3.83	77056
2011-02-22	3.81	3.81	3.70	3.71	79132
2011-02-23	3.69	3.74	3.63	3.63	93012
2011-02-24	3.66	3.72	3.61	3.68	211088
2011-02-25	3.68	3.71	3.64	3.71	125076
2011-02-28	3.71	3.72	3.63	3.65	167684
2011-03-01	3.65	3.66	3.63	3.64	41224
2011-03-02	3.62	3.65	3.62	3.65	30176
2011-03-03	3.68	3.77	3.66	3.77	51148
2011-03-04	3.78	3.78	3.76	3.77	18260
2011-03-07	3.80	3.80	3.69	3.71	113572
2011-03-08	3.74	3.80	3.71	3.79	70028
2011-03-09	3.79	3.81	3.69	3.81	65980
2011-03-10	3.76	3.82	3.73	3.79	86884
2011-03-11	3.76	3.81	3.76	3.79	70120
2011-03-14	3.74	3.82	3.74	3.79	31672
2011-03-15	3.68	3.79	3.68	3.78	64324
2011-03-16	3.79	3.81	3.75	3.79	110368
2011-03-17	3.82	3.82	3.73	3.75	83420
2011-03-18	3.77	3.82	3.76	3.78	147080
2011-03-21	3.81	3.84	3.76	3.84	45512
2011-03-22	3.86	3.86	3.81	3.83	41136
2011-03-23	3.82	3.94	3.79	3.93	46404
2011-03-24	3.95	3.95	3.91	3.93	22808
2011-03-25	3.94	4.04	3.94	4.02	30352
2011-03-28	4.04	4.06	4.01	4.03	22944
2011-03-29	4.01	4.01	3.91	3.93	66812
2011-03-30	3.96	3.98	3.90	3.95	66552
2011-03-31	3.93	4.02	3.93	4.02	66936
2011-04-01	4.03	4.06	3.89	3.93	95028
2011-04-04	3.92	4.00	3.84	3.92	55172
2011-04-05	3.94	4.04	3.94	4.03	38300
2011-04-06	4.05	4.15	4.01	4.13	56564
2011-04-07	4.13	4.13	4.00	4.01	43928
2011-04-08	4.05	4.08	3.96	3.97	35608
2011-04-11	3.96	3.96	3.90	3.94	28952
2011-04-12	3.90	3.93	3.88	3.88	30204
2011-04-13	3.90	3.87	3.75	3.76	56924
2011-04-14	3.74	3.91	3.74	3.90	46752
2011-04-15	3.89	3.90	3.85	3.89	41964
2011-04-18	3.82	3.88	3.85	3.87	37600
2011-04-19	3.89	3.90	3.84	3.89	39352
2011-04-20	3.97	4.04	3.94	3.97	60504
2011-04-21	4.01	4.01	3.91	3.94	43184
2011-04-25	3.92	3.92	3.83	3.86	41876
2011-04-26	3.78	3.93	3.76	3.87	33012
2011-04-27	3.84	3.88	3.80	3.85	36492
2011-04-28	3.82	4.17	3.82	4.09	137148
2011-04-29	4.09	4.10	4.00	4.03	82244
2011-05-02	4.04	4.21	4.03	4.12	191636
2011-05-03	4.10	4.13	4.03	4.04	39192
2011-05-04	4.03	4.03	3.93	3.93	48520
2011-05-05	3.92	3.97	3.82	3.83	75448
2011-05-06	3.87	3.95	3.83	3.86	17032
2011-05-09	3.87	3.96	3.85	3.93	56344
2011-05-10	3.95	4.03	3.92	4.00	47556
2011-05-11	3.97	4.04	3.94	3.96	65136
2011-05-12	3.95	4.10	3.95	4.10	28256
2011-05-13	4.08	4.12	4.03	4.07	61288
2011-05-16	4.05	4.08	3.97	3.97	39176
2011-05-17	3.96	4.01	3.94	3.95	31556
2011-05-18	3.96	4.00	3.97	4.00	41112
2011-05-19	4.00	4.00	3.96	3.96	46184
2011-05-20	3.93	3.94	3.88	3.89	40756
2011-05-23	3.82	3.94	3.68	3.72	226688
2011-05-24	3.75	3.81	3.72	3.77	73508
2011-05-25	3.74	3.77	3.67	3.71	130912
2011-05-26	3.71	3.78	3.71	3.76	116624
2011-05-27	3.77	3.79	3.77	3.78	109112
2011-05-31	3.82	3.86	3.79	3.82	178676
2011-06-01	3.82	3.85	3.68	3.68	115620
2011-06-02	3.68	3.72	3.57	3.60	111672
2011-06-03	3.51	3.74	3.45	3.46	125288
2011-06-06	3.47	3.54	3.47	3.48	76500
2011-06-07	3.51	3.60	3.51	3.52	38972
2011-06-08	3.51	3.59	3.47	3.53	187232
2011-06-09	3.54	3.57	3.48	3.50	46076
2011-06-10	3.47	3.52	3.45	3.46	70164
2011-06-13	3.48	3.51	3.46	3.49	56624
2011-06-14	3.53	3.61	3.52	3.60	103956
2011-06-15	3.56	3.59	3.49	3.50	47728
2011-06-16	3.49	3.54	3.46	3.52	47924
2011-06-17	3.53	3.57	3.46	3.49	147340
2011-06-20	3.48	3.60	3.45	3.59	101884
2011-06-21	3.60	3.73	3.54	3.71	95764
2011-06-22	3.69	3.71	3.58	3.59	35844
2011-06-23	3.54	3.58	3.49	3.50	77500
2011-06-24	3.50	3.54	3.44	3.50	1564088
2011-06-27	3.52	3.58	3.50	3.53	126756
2011-06-28	3.55	3.55	3.50	3.52	538836
2011-06-29	3.52	3.56	3.51	3.54	292104
2011-06-30	3.55	3.64	3.55	3.58	94068
2011-07-01	3.60	3.74	3.58	3.71	146412
2011-07-05	3.72	3.73	3.59	3.66	163512
2011-07-06	3.64	3.70	3.60	3.67	115740
2011-07-07	3.71	3.79	3.68	3.74	100184
2011-07-08	3.68	3.73	3.67	3.72	68732
2011-07-11	3.66	3.79	3.64	3.64	99784
2011-07-12	3.65	3.74	3.65	3.69	51024
2011-07-13	3.75	3.76	3.71	3.76	31100
2011-07-14	3.76	3.80	3.70	3.72	30188
2011-07-15	3.73	3.75	3.63	3.70	112052
2011-07-18	3.70	3.73	3.65	3.72	30016
2011-07-19	3.77	3.82	3.76	3.79	86196
2011-07-20	3.81	3.81	3.72	3.76	25076
2011-07-21	3.77	3.81	3.77	3.80	65844
2011-07-22	3.81	3.81	3.77	3.79	26584
2011-07-25	3.73	3.73	3.62	3.64	97612
2011-07-26	3.62	3.76	3.62	3.68	97408
2011-07-27	3.71	3.78	3.61	3.69	125336
2011-07-28	3.71	3.76	3.69	3.76	145012
2011-07-29	3.72	3.75	3.67	3.73	208780
2011-08-01	3.76	3.94	3.75	3.88	289232
2011-08-02	3.87	3.94	3.77	3.79	70936
2011-08-03	3.81	3.90	3.76	3.84	53336
2011-08-04	3.81	3.88	3.75	3.76	196084
2011-08-05	3.79	3.84	3.75	3.75	132820
2011-08-08	3.65	3.78	3.48	3.48	210160
2011-08-09	3.55	3.82	3.06	3.73	254596
2011-08-10	3.67	3.68	3.23	3.27	400164
2011-08-11	3.28	3.59	3.27	3.50	122016
2011-08-12	3.52	3.62	3.34	3.43	81112
2011-08-15	3.45	3.50	3.33	3.46	112408
2011-08-16	3.46	3.59	3.42	3.55	92028
2011-08-17	3.56	3.66	3.56	3.56	41792
2011-08-18	3.48	3.53	3.35	3.37	129592
2011-08-19	3.33	3.61	3.33	3.49	98252
2011-08-22	3.63	3.63	3.42	3.53	48456
2011-08-23	3.58	3.71	3.51	3.71	117984
2011-08-24	3.68	3.68	3.54	3.61	160784
2011-08-25	3.68	3.68	3.48	3.49	92136
2011-08-26	3.46	3.62	3.46	3.58	80340
2011-08-29	3.59	3.61	3.56	3.60	186276
2011-08-30	3.56	3.62	3.54	3.57	175880
2011-08-31	3.60	3.60	3.51	3.58	103284
2011-09-01	3.56	3.58	3.44	3.44	81188
2011-09-02	3.39	3.52	3.32	3.46	140168
2011-09-06	3.35	3.49	3.33	3.39	91140
2011-09-07	3.46	3.56	3.42	3.52	61236
2011-09-08	3.50	3.52	3.42	3.43	76860
2011-09-09	3.41	3.50	3.37	3.41	128988
2011-09-12	3.38	3.59	3.38	3.51	87844
2011-09-13	3.53	3.58	3.52	3.57	64800
2011-09-14	3.58	3.65	3.57	3.63	253760
2011-09-15	3.69	3.69	3.60	3.68	42232
2011-09-16	3.70	3.73	3.66	3.73	103776
2011-09-19	3.64	3.68	3.58	3.66	47280
2011-09-20	3.62	3.70	3.56	3.58	40376
2011-09-21	3.59	3.61	3.35	3.38	151196
2011-09-22	3.29	3.54	3.29	3.41	159900
2011-09-23	3.43	3.50	3.43	3.48	151628
2011-09-26	3.43	3.52	3.43	3.51	88756
2011-09-27	3.58	3.63	3.46	3.52	98960
2011-09-28	3.50	3.52	3.40	3.40	93924
2011-09-29	3.48	3.60	3.42	3.50	46420
2011-09-30	3.44	3.55	3.42	3.49	86460
2011-10-03	3.45	3.52	3.38	3.38	106740
2011-10-04	3.38	3.63	3.38	3.55	173380
2011-10-05	3.58	3.58	3.41	3.48	100212
2011-10-06	3.46	3.50	3.39	3.47	94832
2011-10-07	3.41	3.49	3.37	3.39	112752
2011-10-10	3.46	3.53	3.41	3.51	132084
2011-10-11	3.47	3.56	3.45	3.49	80556
2011-10-12	3.48	3.58	3.48	3.55	62320
2011-10-13	3.56	3.58	3.49	3.55	114620
2011-10-14	3.58	3.58	3.50	3.56	109764
2011-10-17	3.51	3.54	3.46	3.48	108176
2011-10-18	3.48	3.59	3.46	3.56	89360
2011-10-19	3.54	3.58	3.49	3.50	136296
2011-10-20	3.50	3.55	3.45	3.48	93068
2011-10-21	3.55	3.56	3.42	3.51	184168
2011-10-24	3.54	3.58	3.50	3.57	119208
2011-10-25	3.55	3.55	3.38	3.38	111244
2011-10-26	3.59	3.90	3.40	3.88	194328
2011-10-27	3.95	4.19	3.88	4.16	383904
2011-10-28	4.14	4.14	4.06	4.07	101400
2011-10-31	4.05	4.08	3.96	3.97	156564
2011-11-01	3.83	4.02	3.76	3.88	151716
2011-11-02	3.94	4.00	3.93	3.98	85224
2011-11-03	4.01	4.08	3.94	4.08	161380
2011-11-04	4.05	4.06	4.00	4.01	213592
2011-11-07	4.01	4.22	4.00	4.20	140368
2011-11-08	4.24	4.38	4.23	4.35	330336
2011-11-09	4.26	4.37	4.15	4.25	117740
2011-11-10	4.33	4.49	4.25	4.33	126952
2011-11-11	4.37	4.37	4.25	4.33	89492
2011-11-14	4.31	4.46	4.29	4.41	156608
2011-11-15	4.16	4.74	4.16	4.70	245900
2011-11-16	4.62	4.68	4.45	4.45	518220
2011-11-17	4.51	4.64	4.42	4.64	174556
2011-11-18	4.63	4.67	4.53	4.56	177808
2011-11-21	4.47	4.54	4.47	4.48	78884
2011-11-22	4.43	4.51	4.38	4.42	71536
2011-11-23	4.38	4.38	4.21	4.22	71864
2011-11-25	4.19	4.31	4.08	4.11	67756
2011-11-28	4.34	4.45	4.22	4.41	118748
2011-11-29	4.41	4.44	4.35	4.41	34732
2011-11-30	4.55	4.78	4.35	4.78	198828
2011-12-01	4.75	4.82	4.68	4.75	177948
2011-12-02	4.80	4.86	4.73	4.75	63336
2011-12-05	4.78	4.87	4.78	4.84	116556
2011-12-06	4.87	4.87	4.82	4.85	168752
2011-12-07	4.79	4.81	4.72	4.75	132144
2011-12-08	4.72	4.79	4.69	4.70	121468
2011-12-09	4.74	4.78	4.72	4.75	152716
2011-12-12	4.69	4.75	4.59	4.73	63316
2011-12-13	4.75	4.79	4.60	4.62	114916
2011-12-14	4.59	4.78	4.59	4.74	156044
2011-12-15	4.82	4.83	4.74	4.77	229572
2011-12-16	4.79	4.82	4.07	4.74	464620
2011-12-19	4.80	4.85	4.70	4.76	192424
2011-12-20	4.85	4.86	4.72	4.85	200656
2011-12-21	4.82	4.90	4.75	4.89	119872
2011-12-22	4.93	4.99	4.88	4.98	72496
2011-12-23	4.99	4.99	4.92	4.97	36824
2011-12-27	4.94	5.00	4.94	5.00	25680
2011-12-28	4.98	4.99	4.89	4.94	70348
2011-12-29	4.94	5.00	4.94	5.00	24632
2011-12-30	4.98	5.00	4.94	4.99	53244
2012-01-03	5.00	5.28	4.97	5.27	136720
2012-01-04	5.24	5.24	5.00	5.05	184692
2012-01-05	5.02	5.05	4.95	5.00	202344
2012-01-06	4.98	5.05	4.95	4.99	101248
2012-01-09	5.03	5.04	4.90	4.92	114224
2012-01-10	4.99	5.03	4.92	4.97	121292
2012-01-11	4.95	5.01	4.94	4.99	47184
2012-01-12	4.99	5.03	4.92	4.97	159148
2012-01-13	4.93	5.00	4.87	4.91	48320
2012-01-17	4.98	5.01	4.91	4.99	95264
2012-01-18	4.99	4.99	4.64	4.73	235704
2012-01-19	4.74	4.77	4.69	4.72	247660
2012-01-20	4.70	4.75	4.67	4.70	72212
2012-01-23	4.71	4.75	4.38	4.49	250060
2012-01-24	4.47	4.64	4.41	4.64	156916
2012-01-25	4.62	4.72	4.61	4.70	38840
2012-01-26	4.67	4.80	4.66	4.70	112060
2012-01-27	4.71	4.79	4.71	4.78	81856
2012-01-30	4.74	4.74	4.67	4.74	44812
2012-01-31	4.78	4.89	4.72	4.81	71224
2012-02-01	4.86	5.11	4.81	5.08	109428
2012-02-02	5.07	5.07	4.63	4.65	285104
2012-02-03	4.74	4.80	4.65	4.78	174412
2012-02-06	4.77	4.77	4.67	4.71	59524
2012-02-07	4.69	4.74	4.50	4.69	53856
2012-02-08	4.69	4.76	4.68	4.72	98368
2012-02-09	4.77	4.77	4.68	4.72	51292
2012-02-10	4.69	4.76	4.65	4.69	98692
2012-02-13	4.70	4.70	4.59	4.65	133580
2012-02-14	4.70	4.70	4.32	4.40	203416
2012-02-15	4.40	4.53	3.92	4.04	448496
2012-02-16	4.05	4.42	3.97	4.37	334876
2012-02-17	4.37	4.38	4.22	4.30	99648
2012-02-21	4.30	4.37	4.25	4.31	136260
2012-02-22	4.26	4.34	4.21	4.22	64032
2012-02-23	4.24	4.25	4.19	4.23	72788
2012-02-24	4.21	4.26	4.21	4.25	57552
2012-02-27	4.19	4.26	4.13	4.20	114932
2012-02-28	4.21	4.29	4.15	4.25	112668
2012-02-29	4.26	4.29	4.22	4.26	239180
2012-03-01	4.29	4.36	4.29	4.30	71392
2012-03-02	4.29	4.33	4.23	4.23	131288
2012-03-05	4.23	4.35	4.23	4.32	47312
2012-03-06	4.26	4.34	4.26	4.32	134536
2012-03-07	4.34	4.40	4.29	4.39	80520
2012-03-08	4.40	4.50	4.38	4.50	75524
2012-03-09	4.50	4.61	4.43	4.59	73104
2012-03-12	4.76	4.92	4.76	4.85	359300
2012-03-13	4.88	4.95	4.68	4.75	554636
2012-03-14	4.75	4.76	4.60	4.69	110572
2012-03-15	4.73	4.80	4.66	4.78	156372
2012-03-16	4.80	4.80	4.72	4.79	163012
2012-03-19	4.76	4.81	4.71	4.77	152020
2012-03-20	4.74	4.77	4.70	4.75	136580
2012-03-21	4.74	4.79	4.71	4.75	79920
2012-03-22	4.72	4.82	4.70	4.78	52396
2012-03-23	4.77	4.83	4.77	4.83	62488
2012-03-26	4.87	5.00	4.87	5.00	123356
2012-03-27	5.02	5.08	4.91	5.00	200268
2012-03-28	5.00	5.06	4.92	4.96	58292
2012-03-29	4.94	5.01	4.89	5.00	61516
2012-03-30	5.04	5.09	4.90	4.96	159552
2012-04-02	4.93	5.25	4.93	5.25	113768
2012-04-03	5.23	5.24	5.13	5.21	122740
2012-04-04	5.13	5.19	5.09	5.11	365528
2012-04-05	5.13	5.30	5.05	5.17	94040
2012-04-09	5.06	5.28	5.06	5.21	95068
2012-04-10	5.23	5.23	4.95	4.99	168008
2012-04-11	5.03	5.12	4.99	5.12	67744
2012-04-12	5.10	5.16	5.10	5.14	56596
2012-04-13	5.10	5.10	4.84	4.85	136996
2012-04-16	4.89	4.96	4.80	4.92	51192
2012-04-17	4.97	5.06	4.95	4.96	89388
2012-04-18	4.94	4.94	4.83	4.90	55720
2012-04-19	4.91	4.96	4.75	4.81	135984
2012-04-20	4.89	4.93	4.79	4.93	83040
2012-04-23	4.84	4.87	4.84	4.85	98068
2012-04-24	4.84	5.10	4.83	5.09	73564
2012-04-25	5.18	5.18	4.72	4.91	213140
2012-04-26	4.91	5.10	4.84	5.07	73012
2012-04-27	5.08	5.10	4.91	5.07	80100
2012-04-30	5.05	5.05	4.93	4.95	98044
2012-05-01	4.97	5.11	4.95	5.00	122816
2012-05-02	4.94	5.05	4.85	5.05	123884
2012-05-03	5.02	5.11	5.01	5.09	156520
2012-05-04	5.04	5.22	5.01	5.09	167912
2012-05-07	5.05	5.25	5.05	5.17	181508
2012-05-08	5.13	5.31	5.11	5.31	172648
2012-05-09	5.23	5.30	5.11	5.15	328512
2012-05-10	5.20	5.23	5.11	5.19	67032
2012-05-11	5.14	5.24	5.10	5.14	112400
2012-05-14	5.10	5.16	4.96	4.96	106600
2012-05-15	4.95	5.18	4.95	5.13	86972
2012-05-16	5.12	5.18	5.04	5.11	137004
2012-05-17	5.14	5.17	5.01	5.02	160912
2012-05-18	5.00	5.00	4.83	4.85	147936
2012-05-21	4.85	4.99	4.78	4.99	89864
2012-05-22	4.95	5.15	4.87	5.04	193824
2012-05-23	4.92	5.01	4.92	5.00	104024
2012-05-24	4.98	5.04	4.91	4.97	82880
2012-05-25	4.99	5.05	4.91	4.92	75320
2012-05-29	4.96	4.99	4.89	4.96	67020
2012-05-30	4.95	5.01	4.91	4.93	164312
2012-05-31	4.95	5.09	4.88	4.94	928168
2012-06-01	4.81	5.01	4.81	4.89	158064
2012-06-04	4.94	5.05	4.92	4.98	168528
2012-06-05	4.93	5.05	4.91	5.02	127052
2012-06-06	5.06	5.15	5.01	5.13	202864
2012-06-07	5.22	5.22	5.09	5.11	234704
2012-06-08	5.10	5.10	4.98	5.04	108364
2012-06-11	5.07	5.07	4.91	4.91	190160
2012-06-12	4.99	5.11	4.87	5.09	133440
2012-06-13	5.06	5.10	4.83	4.90	165932
2012-06-14	4.91	5.07	4.88	5.02	85748
2012-06-15	5.00	5.06	4.96	5.00	270684
2012-06-18	4.99	5.06	4.96	5.00	97644
2012-06-19	4.98	5.06	4.94	5.06	135332
2012-06-20	5.07	5.07	4.96	5.05	155368
2012-06-21	5.04	5.11	4.97	5.11	130556
2012-06-22	5.12	5.23	5.07	5.07	1738592
2012-06-25	5.02	5.15	4.97	5.12	106388
2012-06-26	5.13	5.16	5.07	5.13	74952
2012-06-27	5.12	5.22	5.10	5.18	121992
2012-06-28	5.13	5.25	5.12	5.23	164980
2012-06-29	5.33	5.36	5.26	5.29	211252
2012-07-02	5.31	5.36	5.23	5.36	111708
2012-07-03	5.37	5.62	5.37	5.58	87288
2012-07-05	5.54	5.69	5.50	5.57	73016
2012-07-06	5.52	5.63	5.52	5.61	33292
2012-07-09	5.58	5.59	5.45	5.49	72028
2012-07-10	5.48	5.59	5.47	5.48	167488
2012-07-11	5.48	5.51	5.25	5.43	244160
2012-07-12	5.41	5.45	5.34	5.36	78428
2012-07-13	5.38	5.42	5.33	5.36	60880
2012-07-16	5.31	5.40	5.26	5.37	91364
2012-07-17	5.42	5.56	5.34	5.49	164348
2012-07-18	5.49	5.49	5.38	5.45	66496
2012-07-19	5.45	5.46	5.37	5.37	36088
2012-07-20	5.32	5.38	5.20	5.21	179448
2012-07-23	5.16	5.47	5.00	5.31	224880
2012-07-24	5.36	5.38	5.23	5.24	76732
2012-07-25	5.57	5.85	5.56	5.77	294952
2012-07-26	5.85	5.92	5.85	5.88	127828
2012-07-27	5.88	6.16	5.75	6.14	229524
2012-07-30	6.14	6.38	6.12	6.34	152060
2012-07-31	6.32	6.68	6.21	6.53	183748
2012-08-01	6.51	6.64	6.41	6.43	494428
2012-08-02	6.41	6.57	6.41	6.48	53556
2012-08-03	6.54	6.62	6.50	6.53	90612
2012-08-06	6.56	6.56	6.38	6.40	88260
2012-08-07	6.45	6.56	6.38	6.41	176168
2012-08-08	6.43	6.43	6.21	6.23	114368
2012-08-09	6.24	6.24	6.07	6.11	129896
2012-08-10	6.12	6.17	5.91	6.10	121228
2012-08-13	6.10	6.35	6.10	6.26	41312
2012-08-14	6.32	6.43	6.26	6.35	148608
2012-08-15	6.32	6.43	6.32	6.42	35628
2012-08-16	6.38	6.50	6.34	6.49	105360
2012-08-17	6.49	6.50	6.46	6.50	97256
2012-08-20	6.50	6.50	6.39	6.40	81604
2012-08-21	6.44	6.44	6.21	6.25	174152
2012-08-22	6.25	6.29	6.21	6.23	78176
2012-08-23	6.21	6.30	6.10	6.11	105096
2012-08-24	6.13	6.27	6.11	6.17	40848
2012-08-27	6.18	6.34	6.16	6.30	61356
2012-08-28	6.24	6.36	6.16	6.20	63744
2012-08-29	6.23	6.42	6.21	6.28	112616
2012-08-30	6.28	6.42	6.27	6.30	26000
2012-08-31	6.34	6.40	6.27	6.34	115784
2012-09-04	6.34	6.43	6.18	6.37	123348
2012-09-05	6.35	6.44	6.33	6.41	64608
2012-09-06	6.43	6.47	6.34	6.41	139720
2012-09-07	6.45	6.45	6.36	6.38	249008
2012-09-10	6.35	6.53	6.34	6.50	92184
2012-09-11	6.50	6.54	6.46	6.53	291772
2012-09-12	6.57	6.63	6.48	6.52	205868
2012-09-13	6.52	6.62	6.44	6.59	147608
2012-09-14	6.59	6.66	6.47	6.55	164512
2012-09-17	6.50	6.74	6.50	6.72	117552
2012-09-18	6.72	6.96	6.72	6.88	455884
2012-09-19	6.91	7.06	6.91	6.97	77276
2012-09-20	6.94	6.96	6.86	6.87	136384
2012-09-21	6.97	7.02	6.91	6.94	174700
2012-09-24	6.86	7.13	6.56	7.13	100532
2012-09-25	7.13	7.24	6.98	7.07	222732
2012-09-26	7.06	7.06	6.75	6.82	137876
2012-09-27	6.82	6.94	6.79	6.94	121404
2012-09-28	6.92	6.98	6.78	6.78	122540
2012-10-01	6.82	7.16	6.82	7.15	61440
2012-10-02	7.18	7.47	7.11	7.17	120340
2012-10-03	7.15	7.15	6.95	7.00	103888
2012-10-04	7.01	7.02	6.90	6.94	56392
2012-10-05	6.93	6.99	6.84	6.86	110392
2012-10-08	6.83	6.86	6.77	6.78	76732
2012-10-09	6.77	6.77	6.65	6.66	177208
2012-10-10	6.69	6.69	6.55	6.65	47456
2012-10-11	6.62	6.85	6.62	6.85	71588
2012-10-12	6.85	7.02	6.80	6.93	135368
2012-10-15	6.93	6.96	6.85	6.93	140564
2012-10-16	6.95	7.17	6.89	7.02	108552
2012-10-17	7.08	7.08	6.91	6.97	50408
2012-10-18	6.95	7.02	6.77	6.79	76200
2012-10-19	6.74	6.81	6.60	6.69	198780
2012-10-22	6.70	7.03	6.70	6.98	66604
2012-10-23	6.92	7.13	6.85	7.05	113712
2012-10-24	7.47	7.60	7.15	7.38	671772
2012-10-25	7.45	7.45	7.31	7.35	79224
2012-10-26	7.37	7.43	7.23	7.33	133888
2012-10-31	7.40	7.47	7.27	7.46	196456
2012-11-01	7.48	7.80	7.45	7.76	208724
2012-11-02	7.76	8.22	7.75	8.00	454940
2012-11-05	8.00	8.00	7.80	7.89	203288
2012-11-06	7.95	8.11	7.90	8.02	118608
2012-11-07	7.94	8.03	7.53	7.95	205308
2012-11-08	8.00	8.01	7.92	7.92	176168
2012-11-09	7.87	8.03	7.87	7.99	78416
2012-11-12	7.99	8.01	7.91	7.99	152832
2012-11-13	7.98	8.02	7.86	7.96	133364
2012-11-14	8.00	8.01	7.68	7.76	77752
2012-11-15	7.78	7.78	7.39	7.49	227888
2012-11-16	7.45	7.52	7.19	7.51	188772
2012-11-19	7.59	7.71	7.53	7.69	128076
2012-11-20	7.69	7.80	7.29	7.80	39036
2012-11-21	7.39	7.94	7.39	7.91	65104
2012-11-23	7.95	7.96	7.78	7.79	71708
2012-11-26	7.79	7.90	7.41	7.60	267016
2012-11-27	7.59	7.96	7.52	7.92	175680
2012-11-28	7.91	8.23	7.80	8.17	203568
2012-11-29	8.19	8.45	8.11	8.37	310716
2012-11-30	8.33	8.38	8.18	8.31	260852
2012-12-03	8.24	8.36	8.24	8.31	176164
2012-12-04	8.31	8.42	8.24	8.41	251788
2012-12-05	8.42	8.67	8.42	8.56	179660
2012-12-06	8.58	8.58	8.42	8.54	297920
2012-12-07	8.58	8.63	8.55	8.60	184568
2012-12-10	8.64	8.75	8.60	8.71	197292
2012-12-11	8.75	9.01	8.60	8.99	383272
2012-12-12	9.03	9.22	8.98	9.08	379056
2012-12-13	9.07	9.11	8.87	8.98	288560
2012-12-14	8.98	9.14	8.89	9.12	195980
2012-12-17	8.95	9.20	8.95	9.17	243584
2012-12-18	9.23	9.28	9.08	9.28	302216
2012-12-19	9.32	9.73	9.29	9.68	359912
2012-12-20	9.68	9.87	9.54	9.79	218380
2012-12-21	9.69	9.73	9.56	9.68	312096
2012-12-24	9.65	9.65	9.36	9.49	111484
2012-12-26	9.56	9.70	9.46	9.51	110012
2012-12-27	9.53	9.65	9.47	9.53	89464
2012-12-28	9.53	9.57	9.45	9.46	112004
2012-12-31	9.41	9.59	9.35	9.52	165060
2013-01-02	9.75	9.77	9.67	9.74	391256
2013-01-03	9.75	9.76	9.66	9.72	109908
2013-01-04	9.72	9.98	9.69	9.96	457372
2013-01-07	9.90	9.95	9.85	9.92	280368
2013-01-08	9.94	10.29	9.94	10.22	172592
2013-01-09	10.23	10.28	10.20	10.22	310116
2013-01-10	10.32	10.46	10.26	10.39	289108
2013-01-11	10.45	10.48	10.40	10.40	145936
2013-01-14	10.50	10.51	10.32	10.36	251048
2013-01-15	10.36	10.40	10.04	10.16	217884
2013-01-16	10.16	10.16	10.00	10.04	170880
2013-01-17	10.09	10.46	10.07	10.32	338156
2013-01-18	10.37	10.46	10.25	10.36	235088
2013-01-22	10.39	10.40	10.30	10.35	300812
2013-01-23	10.37	10.39	10.28	10.28	176744
2013-01-24	10.28	10.39	10.28	10.33	136056
2013-01-25	10.38	10.40	10.02	10.10	143508
2013-01-28	10.02	10.05	9.79	10.01	264736
2013-01-29	9.99	10.19	9.98	10.06	90856
2013-01-30	10.05	10.05	9.96	10.01	135564
2013-01-31	10.02	10.24	9.97	10.06	299924
2013-02-01	10.06	10.12	10.02	10.06	140164
2013-02-04	9.93	10.06	9.84	9.95	93368
2013-02-05	9.98	10.05	9.96	10.02	90336
2013-02-06	10.00	10.04	9.88	9.91	126596
2013-02-07	9.94	10.09	9.54	10.05	228208
2013-02-08	10.06	10.34	10.04	10.13	145728
2013-02-11	10.15	10.15	9.93	10.13	75932
2013-02-12	10.13	10.34	10.13	10.23	120020
2013-02-13	10.25	10.61	10.03	10.53	356080
2013-02-14	10.54	10.94	10.50	10.83	177364
2013-02-15	10.93	11.01	10.75	10.98	372200
2013-02-19	11.01	11.59	11.01	11.32	742996
2013-02-20	11.36	11.47	11.01	11.06	356844
2013-02-21	11.03	11.25	10.77	10.92	204308
2013-02-22	11.02	11.22	11.00	11.12	130648
2013-02-25	11.18	11.34	11.03	11.14	346664
2013-02-26	11.10	11.32	11.09	11.14	249152
2013-02-27	11.16	11.25	10.92	11.07	160936
2013-02-28	11.06	11.21	10.80	10.92	197684
2013-03-01	10.92	11.24	10.92	11.15	165308
2013-03-04	11.19	11.24	11.16	11.22	100056
2013-03-05	11.24	11.39	11.23	11.32	221424
2013-03-06	11.40	11.71	11.37	11.53	254928
2013-03-07	11.54	11.70	11.53	11.68	97256
2013-03-08	11.80	12.39	11.68	12.20	217936
2013-03-11	12.21	12.46	12.01	12.34	355500
2013-03-12	12.36	12.59	12.15	12.27	471256
2013-03-13	12.17	12.25	11.83	12.00	324680
2013-03-14	12.05	12.13	11.86	12.04	117476
2013-03-15	12.00	12.31	11.99	12.03	326304
2013-03-18	11.99	12.39	11.80	12.23	144476
2013-03-19	12.23	12.52	12.24	12.41	249992
2013-03-20	12.44	12.69	12.42	12.68	97124
2013-03-21	12.65	12.75	12.27	12.56	168544
2013-03-22	12.65	12.93	12.62	12.79	201752
2013-03-25	12.78	12.93	12.66	12.88	141948
2013-03-26	12.89	12.89	12.60	12.85	240768
2013-03-27	12.79	12.93	12.33	12.81	242440
2013-03-28	12.97	13.32	12.95	13.17	180208
2013-04-01	13.22	13.45	12.81	12.88	299228
2013-04-02	12.90	13.08	12.67	12.75	214756
2013-04-03	12.73	12.75	12.32	12.48	293604
2013-04-04	12.42	12.97	12.38	12.94	189616
2013-04-05	12.80	13.20	12.64	12.92	152192
2013-04-08	12.99	13.12	12.85	13.08	217804
2013-04-09	13.14	13.46	13.14	13.31	267560
2013-04-10	13.38	14.43	13.38	14.14	519360
2013-04-11	14.27	14.83	14.19	14.40	352004
2013-04-12	14.40	14.50	13.69	13.99	313232
2013-04-15	13.90	14.23	13.54	13.82	576880
2013-04-16	14.02	14.30	14.02	14.24	250664
2013-04-17	14.18	14.19	13.75	13.89	333736
2013-04-18	13.98	14.01	13.84	13.85	346180
2013-04-19	13.85	14.19	13.79	14.13	173732
2013-04-22	14.22	14.35	13.90	14.08	186204
2013-04-23	14.20	14.31	14.15	14.26	432112
2013-04-24	14.22	14.22	12.13	13.14	1013512
2013-04-25	13.07	13.48	12.81	13.14	350996
2013-04-26	13.13	13.67	13.01	13.51	370760
2013-04-29	13.59	13.70	13.43	13.52	182992
2013-04-30	13.50	13.58	13.08	13.24	314692
2013-05-01	13.20	13.20	12.99	13.07	312244
2013-05-02	13.05	13.29	13.00	13.22	266240
2013-05-03	13.38	14.05	13.37	13.68	193900
2013-05-06	13.64	14.19	13.50	14.07	365152
2013-05-07	14.24	14.38	13.97	14.25	301052
2013-05-08	14.34	14.49	14.17	14.44	160376
2013-05-09	14.39	14.81	14.39	14.67	271976
2013-05-10	14.77	14.97	14.60	14.82	117112
2013-05-13	14.81	14.91	14.36	14.62	173196
2013-05-14	14.66	15.25	14.61	15.04	143332
2013-05-15	15.04	15.19	14.56	14.74	183672
2013-05-16	14.65	15.13	14.65	14.93	118680
2013-05-17	15.05	15.71	15.05	15.54	198736
2013-05-20	15.55	15.55	14.44	14.49	265004
2013-05-21	14.61	14.85	14.50	14.63	183976
2013-05-22	14.63	14.81	13.99	14.28	145084
2013-05-23	14.03	14.29	13.59	14.22	162364
2013-05-24	14.22	14.73	14.14	14.61	81448
2013-05-28	14.75	15.00	14.66	14.87	169568
2013-05-29	14.66	15.10	14.62	14.84	121032
2013-05-30	14.88	15.06	14.62	15.01	118480
2013-05-31	14.90	15.06	14.47	14.58	226108
2013-06-03	14.60	14.98	14.09	14.61	268408
2013-06-04	14.67	15.00	14.36	14.46	192980
2013-06-05	14.40	14.54	13.76	14.04	197960
2013-06-06	14.03	15.25	14.00	15.22	173584
2013-06-07	15.38	15.63	15.25	15.38	178004
2013-06-10	15.28	15.35	14.66	15.19	206976
2013-06-11	14.98	15.53	14.72	15.22	98188
2013-06-12	15.27	15.57	15.06	15.37	320128
2013-06-13	15.30	15.39	14.85	15.07	139604
2013-06-14	15.08	15.27	14.54	14.58	140948
2013-06-17	14.79	14.87	14.55	14.87	207972
2013-06-18	14.87	15.15	14.72	14.86	238720
2013-06-19	14.86	15.13	14.75	14.93	194988
2013-06-20	14.71	14.85	14.60	14.77	232300
2013-06-21	14.84	14.93	14.27	14.39	285792
2013-06-24	14.23	14.23	13.50	13.78	261380
2013-06-25	13.87	14.13	13.38	13.65	176308
2013-06-26	13.69	13.77	12.88	12.96	283980
2013-06-27	13.01	13.17	12.70	13.05	288972
2013-06-28	12.86	13.22	12.72	13.05	289800
2013-07-01	13.00	13.06	12.22	12.57	518012
2013-07-02	12.44	13.19	12.02	13.08	288084
2013-07-03	12.93	13.26	12.82	13.22	48356
2013-07-05	13.51	13.92	13.25	13.89	134112
2013-07-08	13.96	14.21	13.95	14.02	122912
2013-07-09	14.00	14.00	13.56	13.64	218704
2013-07-10	13.64	13.99	13.64	13.89	111192
2013-07-11	14.04	14.29	13.88	14.21	143604
2013-07-12	14.19	14.60	14.10	14.19	100092
2013-07-15	14.21	14.73	13.85	14.61	135692
2013-07-16	14.69	14.86	14.40	14.68	148460
2013-07-17	14.84	14.89	14.41	14.86	265252
2013-07-18	14.87	15.13	14.77	15.07	168180
2013-07-19	15.08	15.23	14.70	15.11	170856
2013-07-22	15.07	15.30	15.07	15.14	128904
2013-07-23	15.24	15.30	15.00	15.13	173088
2013-07-24	15.27	15.63	14.74	15.54	342612
2013-07-25	15.68	17.36	15.67	17.08	423704
2013-07-26	17.08	17.58	17.00	17.18	328488
2013-07-29	17.17	17.25	16.92	16.98	231996
2013-07-30	17.09	17.20	16.69	16.95	196104
2013-07-31	17.01	17.76	17.01	17.57	127772
2013-08-01	17.77	18.13	17.64	18.06	186900
2013-08-02	18.06	18.37	18.01	18.13	123184
2013-08-05	18.20	18.35	18.04	18.10	79092
2013-08-06	18.13	18.30	17.91	18.07	81004
2013-08-07	18.14	18.20	17.76	18.04	97048
2013-08-08	18.16	18.21	17.91	17.95	97392
2013-08-09	17.97	18.10	17.40	17.52	125844
2013-08-12	17.54	17.87	17.31	17.78	204064
2013-08-13	17.66	18.22	17.31	17.74	109208
2013-08-14	17.78	17.82	17.35	17.48	125508
2013-08-15	17.28	17.45	16.80	16.85	124496
2013-08-16	16.72	17.12	16.72	16.90	123736
2013-08-19	16.77	17.10	16.25	16.73	100032
2013-08-20	16.76	17.31	16.76	16.94	49936
2013-08-21	16.90	17.02	16.41	16.49	71628
2013-08-22	16.49	16.71	16.45	16.68	59040
2013-08-23	16.68	16.80	16.50	16.62	73776
2013-08-26	16.65	16.86	15.94	16.02	159028
2013-08-27	15.72	16.00	15.01	15.24	255312
2013-08-28	15.29	16.04	15.14	15.87	207332
2013-08-29	16.00	16.33	15.93	16.07	116564
2013-08-30	16.11	16.17	15.84	16.07	176824
2013-09-03	16.36	16.43	15.88	16.10	95856
2013-09-04	16.08	16.20	15.79	16.02	106740
2013-09-05	16.04	16.36	15.88	16.24	46140
2013-09-06	16.41	16.51	15.86	16.22	141284
2013-09-09	16.24	16.93	16.20	16.65	155744
2013-09-10	16.70	16.86	16.61	16.80	105428
2013-09-11	16.76	16.81	16.39	16.44	120108
2013-09-12	16.37	16.48	16.12	16.19	317188
2013-09-13	16.14	16.78	16.14	16.61	82732
2013-09-16	16.95	17.40	16.69	17.19	90680
2013-09-17	17.35	17.85	17.35	17.74	146688
2013-09-18	17.75	18.11	17.48	18.01	90616
2013-09-19	18.11	18.25	17.77	18.12	78160
2013-09-20	18.19	18.20	17.75	17.82	169912
2013-09-23	17.82	17.94	17.45	17.72	122516
2013-09-24	17.65	17.95	17.51	17.71	75896
2013-09-25	17.70	18.17	17.68	18.06	49068
2013-09-26	18.16	18.23	17.71	17.89	58388
2013-09-27	17.94	17.96	17.13	17.20	112648
2013-09-30	17.05	17.19	16.50	16.83	270776
2013-10-01	16.71	17.43	16.71	17.43	111196
2013-10-02	17.38	17.74	17.16	17.50	77380
2013-10-03	17.44	17.46	16.91	16.96	76904
2013-10-04	16.92	17.26	16.92	17.12	68716
2013-10-07	16.88	16.95	16.58	16.61	70252
2013-10-08	16.61	17.07	16.59	16.98	196272
2013-10-09	17.00	17.25	16.81	17.07	108368
2013-10-10	17.24	17.54	17.13	17.50	75352
2013-10-11	17.38	18.00	17.38	17.86	59460
2013-10-14	17.82	17.83	17.54	17.79	78784
2013-10-15	17.68	17.75	17.38	17.43	54204
2013-10-16	17.60	17.81	17.38	17.68	97384
2013-10-17	17.62	18.25	17.50	18.20	63184
2013-10-18	18.34	19.10	17.98	19.00	106180
2013-10-21	19.18	19.29	18.71	19.04	86940
2013-10-22	19.11	19.40	19.13	19.30	101932
2013-10-23	19.25	19.25	18.36	18.79	139964
2013-10-24	18.85	19.07	18.60	18.82	45852
2013-10-25	18.94	18.95	18.25	18.72	62540
2013-10-28	18.72	18.87	18.26	18.82	65232
2013-10-29	18.82	18.93	16.68	17.30	434328
2013-10-30	18.39	21.50	18.39	21.49	707184
2013-10-31	21.19	21.43	20.05	20.82	273092
2013-11-01	20.76	22.45	20.76	22.30	261000
2013-11-04	22.36	22.68	22.15	22.44	159488
2013-11-05	22.41	22.49	21.75	21.78	67008
2013-11-06	21.98	22.03	20.60	20.79	131492
2013-11-07	20.96	20.96	19.93	20.02	111332
2013-11-08	20.00	20.69	20.00	20.58	117300
2013-11-11	20.47	21.13	20.00	20.87	193440
2013-11-12	20.86	21.41	20.44	21.31	146400
2013-11-13	21.24	22.08	21.31	21.99	47500
2013-11-14	22.02	22.24	21.25	21.77	51408
2013-11-15	21.74	21.83	20.98	21.09	103096
2013-11-18	21.11	21.32	20.95	21.23	163828
2013-11-19	21.17	21.89	21.03	21.38	75392
2013-11-20	21.45	21.45	20.65	20.75	210628
2013-11-21	20.85	21.42	20.52	21.14	71596
2013-11-22	21.21	21.27	20.75	20.90	128524
2013-11-25	21.09	21.28	20.98	21.06	88564
2013-11-26	21.06	21.51	21.06	21.50	123604
2013-11-27	21.45	21.73	21.02	21.30	117352
2013-11-29	21.30	21.48	21.06	21.13	49248
2013-12-02	21.25	21.25	20.93	21.03	144820
2013-12-03	20.95	21.00	20.80	20.91	119872
2013-12-04	20.78	21.03	20.50	20.59	82124
2013-12-05	20.53	20.89	20.43	20.79	144380
2013-12-06	20.91	21.95	20.90	21.57	110036
2013-12-09	21.78	22.03	20.96	21.21	190188
2013-12-10	21.16	21.48	21.02	21.31	133500
2013-12-11	21.45	21.45	20.41	20.68	175888
2013-12-12	20.75	21.64	20.42	21.42	149528
2013-12-13	21.42	21.85	21.30	21.35	101260
2013-12-16	21.50	21.58	21.32	21.53	96128
2013-12-17	21.44	21.53	21.13	21.45	180536
2013-12-18	21.50	21.69	21.31	21.57	103152
2013-12-19	21.52	21.76	21.33	21.59	97200
2013-12-20	21.70	23.97	21.39	23.39	376972
2013-12-23	23.50	24.15	23.40	24.04	218048
2013-12-24	23.82	24.25	23.82	24.23	161916
2013-12-26	24.42	24.50	23.04	23.30	205844
2013-12-27	23.40	23.81	23.18	23.44	165076
2013-12-30	23.53	23.65	22.84	23.06	201384
2013-12-31	22.97	23.45	22.51	23.19	272632
2014-01-02	23.13	23.75	22.93	23.68	220744
2014-01-03	23.69	23.93	23.36	23.46	159872
2014-01-06	23.66	24.22	22.79	23.26	175060
2014-01-07	23.32	23.73	23.22	23.57	226164
2014-01-08	23.57	23.84	23.33	23.74	234708
2014-01-09	23.74	24.00	23.02	23.91	275632
2014-01-10	24.00	24.00	23.54	23.79	147636
2014-01-13	23.64	23.93	23.39	23.64	171208
2014-01-14	23.69	23.87	23.40	23.84	178508
2014-01-15	23.88	24.38	23.48	24.37	232364
2014-01-16	24.26	24.90	24.16	24.59	293060
2014-01-17	25.33	25.31	24.38	24.54	223764
2014-01-21	24.75	25.55	24.75	25.23	314080
2014-01-22	23.53	24.31	20.49	21.95	2110492
2014-01-23	22.25	22.35	20.95	21.10	695720
2014-01-24	21.11	21.11	20.04	20.29	632772
2014-01-27	20.25	20.25	19.48	19.56	378256
2014-01-28	19.41	20.96	19.05	20.75	603152
2014-01-29	20.31	20.63	19.95	20.19	290396
2014-01-30	20.47	20.47	20.18	20.22	247776
2014-01-31	19.65	20.17	19.46	19.60	429508
2014-02-03	19.57	19.80	18.85	19.32	481716
2014-02-04	19.26	19.57	19.06	19.46	538928
2014-02-05	18.97	19.12	17.00	17.68	941628
2014-02-06	17.68	17.68	16.59	16.67	708248
2014-02-07	16.50	16.90	16.24	16.30	364160
2014-02-10	16.30	16.30	15.86	16.13	508200
2014-02-11	16.18	16.25	15.02	15.18	563304
2014-02-12	15.13	16.08	15.01	15.94	462112
2014-02-13	15.71	15.96	15.51	15.61	346220
2014-02-14	15.55	15.91	15.28	15.68	282840
2014-02-18	15.76	16.07	15.71	15.80	471060
2014-02-19	15.64	16.66	15.64	16.37	594084
2014-02-20	16.45	16.90	16.00	16.51	471160
2014-02-21	16.65	17.80	16.39	17.63	521268
2014-02-24	17.42	17.86	17.32	17.50	488592
2014-02-25	17.42	17.61	17.02	17.33	366572
2014-02-26	17.41	17.75	17.41	17.59	190664
2014-02-27	17.53	17.81	17.27	17.64	145364
2014-02-28	17.67	17.80	17.36	17.50	148556
2014-03-03	17.47	17.94	17.42	17.49	294576
2014-03-04	17.70	17.80	17.42	17.55	343992
2014-03-05	17.50	17.81	17.48	17.69	298512
2014-03-06	17.79	17.79	17.02	17.22	394700
2014-03-07	17.24	17.52	17.05	17.39	121416
2014-03-10	17.30	17.35	16.85	17.31	113568
2014-03-11	17.26	17.30	16.50	16.60	258012
2014-03-12	16.45	16.45	15.76	16.18	410920
2014-03-13	16.17	16.29	15.72	15.86	472464
2014-03-14	15.78	16.13	15.54	15.71	265808
2014-03-17	15.79	16.04	15.58	15.79	399688
2014-03-18	15.73	16.13	15.64	15.94	175552
2014-03-19	15.99	16.06	15.57	15.66	201232
2014-03-20	15.61	15.88	15.50	15.54	207984
2014-03-21	15.51	15.77	15.28	15.38	368156
2014-03-24	15.52	15.67	15.28	15.40	221136
2014-03-25	15.62	15.71	15.25	15.36	214400
2014-03-26	15.40	15.53	14.73	14.78	212840
2014-03-27	14.70	15.03	14.64	14.84	184552
2014-03-28	14.81	15.19	14.46	14.50	190956
2014-03-31	14.51	15.21	14.51	14.89	353912
2014-04-01	14.98	15.53	14.79	15.35	531860
2014-04-02	15.42	15.68	15.36	15.62	317076
2014-04-03	15.67	15.80	15.44	15.73	288944
2014-04-04	15.76	15.76	15.00	15.10	487320
2014-04-07	15.03	15.33	14.56	15.22	459596
2014-04-08	15.29	15.66	15.00	15.42	468704
2014-04-09	15.44	15.60	15.18	15.55	321572
2014-04-10	15.48	15.63	14.50	14.66	289028
2014-04-11	14.52	14.73	13.76	13.93	431552
2014-04-14	14.05	14.44	13.86	14.21	229436
2014-04-15	14.32	14.39	13.85	14.25	244608
2014-04-16	14.28	14.42	14.08	14.32	242640
2014-04-17	14.26	14.62	14.11	14.55	160736
2014-04-21	14.52	14.54	14.30	14.43	124792
2014-04-22	14.42	15.00	14.39	14.71	118080
2014-04-23	14.56	14.73	14.39	14.57	112320
2014-04-24	14.67	14.67	13.80	14.06	247892
2014-04-25	13.95	13.97	13.43	13.57	276508
2014-04-28	13.62	13.88	13.29	13.31	323840
2014-04-29	13.40	13.75	13.31	13.50	520260
2014-04-30	12.96	13.42	12.22	12.62	1149864
2014-05-01	12.52	13.02	12.37	12.67	513104
2014-05-02	12.67	12.97	12.67	12.89	335784
2014-05-05	12.74	12.74	12.25	12.41	375312
2014-05-06	12.35	12.38	11.83	11.83	243284
2014-05-07	11.81	11.85	11.49	11.56	316676
2014-05-08	11.56	11.82	11.37	11.46	255496
2014-05-09	11.47	11.73	11.27	11.63	183920
2014-05-12	11.80	12.18	11.53	12.07	347136
2014-05-13	12.05	12.20	11.59	11.66	265556
2014-05-14	11.63	11.63	11.05	11.14	252716
2014-05-15	11.05	11.26	10.49	10.81	420720
2014-05-16	10.86	11.04	10.76	11.03	155404
2014-05-19	11.18	11.38	10.95	11.31	501232
2014-05-20	11.35	11.63	11.28	11.39	455512
2014-05-21	11.38	11.78	11.30	11.50	246908
2014-05-22	11.56	11.88	11.48	11.53	278768
2014-05-23	11.55	11.79	11.36	11.69	161268
2014-05-27	11.84	12.11	11.62	11.93	375360
2014-05-28	11.92	12.06	11.81	11.89	210476
2014-05-29	11.89	11.89	11.51	11.72	194788
2014-05-30	11.67	11.85	11.59	11.79	187272
2014-06-02	11.85	11.85	11.59	11.68	320968
2014-06-03	11.57	11.58	11.18	11.32	178784
2014-06-04	11.24	11.39	11.10	11.13	260892
2014-06-05	11.21	11.66	10.94	11.56	328208
2014-06-06	11.57	12.24	11.57	12.04	306256
2014-06-09	11.99	12.54	11.99	12.43	304880
2014-06-10	12.43	12.52	12.31	12.43	257796
2014-06-11	12.34	12.47	11.94	11.96	156764
2014-06-12	11.95	12.03	11.34	11.57	180516
2014-06-13	11.62	11.66	11.31	11.52	272024
2014-06-16	11.55	11.72	11.45	11.70	430764
2014-06-17	11.73	11.81	11.63	11.69	311568
2014-06-18	11.70	12.00	11.57	11.79	601248
2014-06-19	11.89	12.08	11.82	11.90	277608
2014-06-20	11.99	12.12	11.80	12.09	308268
2014-06-23	12.07	12.07	11.71	11.71	236176
2014-06-24	11.63	11.86	11.38	11.43	294204
2014-06-25	11.42	11.64	11.20	11.61	219076
2014-06-26	11.65	11.73	11.45	11.59	483092
2014-06-27	11.49	11.64	11.44	11.57	251704
2014-06-30	11.55	11.85	11.45	11.75	239480
2014-07-01	11.78	12.31	11.78	12.23	248212
2014-07-02	12.23	12.90	12.23	12.82	538012
2014-07-03	12.89	13.86	12.88	13.68	426304
2014-07-07	13.87	13.92	13.04	13.77	885936
2014-07-08	13.80	13.87	13.32	13.60	569224
2014-07-09	13.72	14.02	13.61	13.94	455600
2014-07-10	13.55	13.76	13.52	13.67	348612
2014-07-11	13.72	13.77	13.56	13.76	177912
2014-07-14	13.92	13.94	13.66	13.84	190640
2014-07-15	13.79	13.88	13.45	13.61	303960
2014-07-16	13.71	13.94	13.52	13.70	294280
2014-07-17	13.70	13.82	13.23	13.31	329972
2014-07-18	13.01	13.40	13.01	13.38	363176
2014-07-21	13.20	13.33	12.71	12.99	283260
2014-07-22	13.07	13.21	12.88	13.10	192072
2014-07-23	13.14	13.18	12.54	13.14	138164
2014-07-24	13.14	13.34	12.98	13.11	236236
2014-07-25	12.97	12.97	12.56	12.79	235316
2014-07-28	12.86	12.95	12.44	12.57	325728
2014-07-29	12.59	12.75	12.34	12.69	207800
2014-07-30	13.20	14.86	12.99	14.54	1031168
2014-07-31	14.45	14.50	14.01	14.27	325248
2014-08-01	14.30	14.39	13.71	13.86	301132
2014-08-04	13.93	13.97	13.50	13.87	435668
2014-08-05	13.75	14.06	13.23	13.87	197952
2014-08-06	13.81	14.05	13.57	13.86	264540
2014-08-07	13.87	13.87	13.54	13.55	176236
2014-08-08	13.57	13.74	13.47	13.50	330612
2014-08-11	13.68	14.45	13.59	14.35	479596
2014-08-12	14.31	14.39	14.25	14.37	234332
2014-08-13	14.45	15.23	14.36	14.98	418036
2014-08-14	15.03	15.21	15.01	15.10	268236
2014-08-15	15.24	15.24	14.72	14.84	209320
2014-08-18	15.00	15.27	14.98	15.10	156044
2014-08-19	15.16	15.31	15.00	15.23	110712
2014-08-20	15.19	15.19	14.80	14.86	180772
2014-08-21	14.84	14.95	14.67	14.90	205160
2014-08-22	14.89	15.22	14.81	14.98	88424
2014-08-25	15.13	15.13	14.66	14.83	159364
2014-08-26	14.84	15.86	14.79	15.68	370740
2014-08-27	15.69	15.69	15.44	15.50	236912
2014-08-28	15.30	15.31	14.83	14.94	387884
2014-08-29	14.96	14.96	14.72	14.80	246216
2014-09-02	14.89	15.18	14.73	15.09	208808
2014-09-03	15.20	15.22	14.72	14.82	241176
2014-09-04	14.88	15.11	14.74	15.07	213700
2014-09-05	15.00	15.10	14.79	15.00	193032
2014-09-08	15.00	15.06	14.83	15.03	293248
2014-09-09	15.00	15.00	14.69	14.86	284008
2014-09-10	14.84	14.94	14.69	14.75	267560
2014-09-11	14.69	14.75	14.45	14.62	212992
2014-09-12	14.57	14.64	14.25	14.36	286736
2014-09-15	14.30	14.49	13.87	14.41	420232
2014-09-16	14.32	14.33	10.97	12.17	3979828
2014-09-17	11.93	12.38	11.75	12.13	1457792
2014-09-18	12.13	12.26	11.93	12.14	655092
2014-09-19	12.15	12.19	10.92	10.96	1087308
2014-09-22	10.95	11.04	10.52	10.65	908060
2014-09-23	10.59	10.61	10.01	10.03	1106600
2014-09-24	10.09	10.29	10.00	10.11	1338788
2014-09-25	10.10	10.17	9.87	10.00	880668
2014-09-26	10.03	10.11	9.90	10.05	837940
2014-09-29	9.96	10.26	9.91	10.17	470440
2014-09-30	10.18	10.33	9.87	9.87	489644
2014-10-01	9.88	10.39	9.76	9.96	688772
2014-10-02	9.88	10.23	9.81	10.18	449120
2014-10-03	10.28	10.53	10.22	10.36	253036
2014-10-06	10.43	10.52	10.29	10.36	460312
2014-10-07	10.29	10.45	10.01	10.03	224992
2014-10-08	9.98	10.53	9.92	10.47	454284
2014-10-09	10.50	10.55	9.97	9.99	482156
2014-10-10	9.94	10.44	9.77	9.99	287272
2014-10-13	10.00	10.45	9.99	10.15	294172
2014-10-14	10.27	10.66	10.27	10.55	385548
2014-10-15	10.39	10.83	10.27	10.63	388032
2014-10-16	10.42	11.02	10.42	10.99	544096
2014-10-17	11.20	11.28	11.00	11.20	645840
2014-10-20	11.15	11.29	10.41	10.57	555656
2014-10-21	10.65	10.94	10.42	10.86	658992
2014-10-22	10.86	10.90	10.55	10.60	563984
2014-10-23	10.73	11.15	10.54	10.91	362896
2014-10-24	10.87	11.01	10.66	10.96	541692
2014-10-27	10.94	11.15	10.89	11.14	702000
2014-10-28	11.17	11.34	10.99	11.12	845740
2014-10-29	8.24	8.24	4.56	4.57	17426532
2014-10-30	5.21	5.49	4.99	5.19	7444756
2014-10-31	5.52	6.18	5.31	5.88	6840624
2014-11-03	5.98	5.98	5.57	5.73	3238016
2014-11-04	5.82	6.18	5.75	5.94	2123856
2014-11-05	5.98	6.17	5.65	5.76	1961724
2014-11-06	5.74	5.83	5.53	5.72	1795236
2014-11-07	5.99	6.58	5.90	6.31	3251884
2014-11-10	6.31	6.45	5.97	6.07	1552876
2014-11-11	5.99	6.17	5.50	5.78	5100620
2014-11-12	5.57	5.88	5.43	5.70	2262068
2014-11-13	5.62	5.71	5.59	5.67	336576
2014-11-14	5.54	5.72	5.51	5.65	1026436
2014-11-17	5.62	5.84	5.58	5.64	1767324
2014-11-18	5.65	5.79	5.56	5.77	1010140
2014-11-19	5.69	5.78	5.55	5.64	1549908
2014-11-20	5.57	5.74	5.54	5.74	612376
2014-11-21	5.78	5.88	5.63	5.68	779776
2014-11-24	5.66	5.78	5.58	5.77	681976
2014-11-25	5.76	5.78	5.63	5.65	486988
2014-11-26	5.59	5.71	5.56	5.65	657616
2014-11-28	5.67	5.70	5.42	5.46	727620
2014-12-01	5.45	5.45	5.01	5.04	957272
2014-12-02	5.10	5.36	5.07	5.17	711720
2014-12-03	5.16	5.54	5.15	5.48	728548
2014-12-04	5.45	5.45	5.09	5.16	996268
2014-12-05	5.16	5.42	5.11	5.35	880256
2014-12-08	5.30	5.56	5.30	5.38	883620
2014-12-09	5.35	5.53	5.21	5.47	751756
2014-12-10	5.45	5.59	5.32	5.50	972472
2014-12-11	5.52	5.81	5.44	5.76	1192144
2014-12-12	5.71	5.99	5.63	5.91	1275780
2014-12-15	5.96	6.74	5.96	6.63	2021244
2014-12-16	6.59	6.72	6.32	6.44	1328556
2014-12-17	6.43	6.65	6.29	6.64	797036
2014-12-18	6.76	6.86	6.65	6.76	801872
2014-12-19	6.76	7.20	6.69	7.19	1003932
2014-12-22	7.25	7.32	7.03	7.07	1029252
2014-12-23	7.15	7.30	6.94	6.99	528664
2014-12-24	7.03	7.16	6.95	7.09	212428
2014-12-26	7.11	7.26	7.05	7.08	946668
2014-12-29	7.06	7.25	7.06	7.12	259948
2014-12-30	7.08	7.24	6.97	6.98	379008
2014-12-31	6.99	7.04	6.73	6.85	728880
2015-01-02	6.86	6.94	6.56	6.74	579452
2015-01-05	6.66	6.84	6.50	6.60	355900
2015-01-06	6.59	6.63	6.30	6.54	470116
2015-01-07	6.58	6.79	6.55	6.76	415012
2015-01-08	6.80	6.96	6.63	6.71	310028
2015-01-09	6.72	6.87	6.62	6.82	329912
2015-01-12	6.80	7.37	6.80	7.33	703048
2015-01-13	7.41	7.79	7.26	7.43	1209972
2015-01-14	7.33	7.62	7.33	7.55	648492
2015-01-15	7.59	7.69	7.35	7.50	581628
2015-01-16	7.50	7.75	7.45	7.68	505232
2015-01-20	7.72	8.51	7.72	8.07	1456652
2015-01-21	8.07	8.10	7.21	7.30	786396
2015-01-22	7.34	7.34	6.99	7.30	604008
2015-01-23	7.28	7.36	7.03	7.30	417620
2015-01-26	7.33	7.49	7.23	7.42	334376
2015-01-27	7.30	7.65	7.24	7.57	402912
2015-01-28	7.59	7.60	7.30	7.41	508644
2015-01-29	7.45	7.45	7.06	7.39	322320
2015-01-30	7.33	7.74	7.30	7.66	651460
2015-02-02	7.65	7.77	7.40	7.50	584968
2015-02-03	7.54	7.75	7.47	7.58	601800
2015-02-04	7.89	9.68	7.89	8.83	4012492
2015-02-05	8.91	9.81	8.91	9.63	1524104
2015-02-06	9.77	10.31	9.39	9.47	1409652
2015-02-09	9.45	9.71	9.42	9.53	616812
2015-02-10	9.67	9.86	9.19	9.48	675840
2015-02-11	9.42	9.73	9.37	9.63	586724
2015-02-12	9.69	9.88	9.60	9.74	355244
2015-02-13	9.75	9.98	9.72	9.95	403196
2015-02-17	9.94	10.11	9.84	10.00	442496
2015-02-18	9.86	10.08	9.86	10.03	430900
2015-02-19	10.04	10.35	9.91	9.95	601036
2015-02-20	9.92	9.92	9.47	9.64	738772
2015-02-23	9.69	9.72	9.51	9.60	604632
2015-02-24	9.58	9.86	9.50	9.77	476424
2015-02-25	9.76	9.81	9.64	9.71	219384
2015-02-26	9.73	9.75	9.51	9.57	376660
2015-02-27	9.53	9.53	9.28	9.31	543480
2015-03-02	9.27	9.90	9.21	9.74	900788
2015-03-03	9.72	9.81	9.57	9.71	247572
2015-03-04	9.69	9.99	9.55	9.80	432240
2015-03-05	9.86	9.86	9.39	9.65	451616
2015-03-06	9.63	9.95	9.56	9.89	534964
2015-03-09	9.91	10.03	9.73	9.98	379328
2015-03-10	9.91	10.55	9.88	10.38	726432
2015-03-11	10.35	10.37	9.96	10.19	555760
2015-03-12	10.30	10.74	10.21	10.70	864852
2015-03-13	10.73	11.00	10.60	10.87	674488
2015-03-16	10.99	11.00	10.56	10.61	612880
2015-03-17	10.53	10.77	10.44	10.61	466892
2015-03-18	10.62	10.97	10.51	10.88	917020
2015-03-19	10.80	10.97	10.71	10.75	867536
2015-03-20	10.83	10.97	10.60	10.68	667872
2015-03-23	10.65	10.98	10.55	10.72	586428
2015-03-24	10.75	11.02	10.69	10.95	590624
2015-03-25	10.95	10.95	10.45	10.47	582308
2015-03-26	10.39	10.57	10.27	10.37	520996
2015-03-27	10.33	10.69	10.26	10.54	412496
2015-03-30	10.63	10.72	10.41	10.59	364336
2015-03-31	10.58	10.79	10.38	10.71	482648
2015-04-01	10.68	10.94	10.57	10.60	364356
2015-04-02	10.63	10.71	10.40	10.50	368160
2015-04-06	10.39	10.43	10.16	10.18	378784
2015-04-07	10.13	10.71	10.13	10.50	294684
2015-04-08	10.53	10.61	10.38	10.56	413932
2015-04-09	10.59	10.67	10.31	10.49	261900
2015-04-10	10.47	10.62	10.41	10.47	271920
2015-04-13	10.50	10.93	10.46	10.85	442188
2015-04-14	10.83	10.83	10.57	10.58	245404
2015-04-15	10.64	11.20	10.58	11.05	390092
2015-04-16	11.01	11.07	10.72	10.84	309624
2015-04-17	10.76	10.87	10.43	10.60	402820
2015-04-20	10.63	11.09	10.49	11.06	405756
2015-04-21	11.13	11.36	10.78	10.81	369644
2015-04-22	10.81	10.81	10.33	10.50	442800
2015-04-23	10.48	10.74	10.40	10.46	238128
2015-04-24	10.46	10.46	10.18	10.20	258548
2015-04-27	10.26	10.40	9.84	10.13	570420
2015-04-28	10.11	10.26	9.96	10.19	643376
2015-04-29	10.08	11.49	9.99	11.28	854956
2015-04-30	11.31	11.52	10.92	11.12	531488
2015-05-01	11.23	11.67	10.59	10.97	757456
2015-05-04	10.92	11.14	10.82	11.04	335816
2015-05-05	11.06	11.39	10.88	11.25	615592
2015-05-06	11.33	11.50	11.13	11.36	322712
2015-05-07	11.36	11.86	11.16	11.73	524944
2015-05-08	11.86	11.86	11.45	11.61	312496
2015-05-11	11.66	12.44	11.66	12.39	742856
2015-05-12	12.45	12.45	8.01	8.75	7486520
2015-05-13	8.77	9.12	8.59	8.88	1897824
2015-05-14	8.91	9.49	8.74	9.28	1158652
2015-05-15	9.30	9.66	9.22	9.51	718964
2015-05-18	9.47	9.59	9.16	9.33	566872
2015-05-19	9.33	9.44	8.82	8.93	862516
2015-05-20	8.88	9.27	8.70	9.21	609756
2015-05-21	9.21	9.28	8.94	9.09	519844
2015-05-22	9.11	9.11	8.88	8.95	323636
2015-05-26	8.89	9.13	8.75	8.88	437088
2015-05-27	8.92	9.06	8.76	9.02	581860
2015-05-28	8.98	9.06	8.88	9.03	331728
2015-05-29	9.02	9.14	8.92	9.00	600912
2015-06-01	9.04	9.28	8.81	9.12	560664
2015-06-02	9.09	9.38	9.08	9.22	313556
2015-06-03	9.23	9.52	9.03	9.38	737176
2015-06-04	9.36	9.69	9.32	9.65	1201012
2015-06-05	9.66	9.94	9.44	9.88	784920
2015-06-08	9.88	9.94	9.64	9.78	398084
2015-06-09	9.80	10.00	9.69	9.99	416480
2015-06-10	10.01	10.35	9.87	10.21	846980
2015-06-11	10.28	10.50	10.25	10.44	738708
2015-06-12	10.44	10.59	10.34	10.38	358404
2015-06-15	10.30	10.48	10.13	10.42	280100
2015-06-16	10.37	10.49	10.31	10.33	348288
2015-06-17	10.38	10.41	9.92	10.02	367132
2015-06-18	10.02	10.29	10.01	10.19	322072
2015-06-19	10.16	10.32	9.75	9.80	533384
2015-06-22	9.87	9.95	9.73	9.82	300872
2015-06-23	9.86	9.88	9.58	9.79	256032
2015-06-24	9.75	9.82	9.41	9.47	330532
2015-06-25	9.51	9.62	9.25	9.36	424092
2015-06-26	9.33	9.53	9.17	9.27	499416
2015-06-29	9.19	9.26	8.94	8.95	312072
2015-06-30	9.01	9.13	8.90	9.08	647408
2015-07-01	9.13	9.74	9.13	9.73	516580
2015-07-02	9.69	9.74	9.27	9.35	347212
2015-07-06	9.25	9.64	9.25	9.58	275768
2015-07-07	9.56	9.75	9.26	9.63	220776
2015-07-08	9.54	9.56	9.17	9.31	193464
2015-07-09	9.42	9.45	9.29	9.39	205140
2015-07-10	9.46	10.03	9.42	9.82	376744
2015-07-13	9.95	10.08	9.87	10.01	223004
2015-07-14	9.98	10.05	9.63	9.78	351372
2015-07-15	9.80	9.86	9.66	9.79	166496
2015-07-16	9.87	10.43	9.85	10.11	273776
2015-07-17	10.13	10.54	10.10	10.25	274452
2015-07-20	10.28	10.28	9.53	9.60	463488
2015-07-21	9.57	9.63	9.48	9.53	302148
2015-07-22	9.48	9.75	9.48	9.67	203604
2015-07-23	9.72	9.98	9.38	9.74	406808
2015-07-24	9.71	10.06	9.63	9.88	418220
2015-07-27	9.79	10.32	9.74	10.18	511656
2015-07-28	10.64	10.64	9.87	10.48	610516
2015-07-29	10.63	11.12	10.38	10.52	969472
2015-07-30	10.52	10.90	10.39	10.77	406792
2015-07-31	10.91	11.33	9.95	10.35	1228276
2015-08-03	10.32	10.78	9.89	9.99	411832
2015-08-04	9.95	9.95	9.43	9.78	586976
2015-08-05	9.90	9.91	9.47	9.64	630276
2015-08-06	9.62	9.66	9.21	9.38	641876
2015-08-07	9.31	9.42	9.07	9.37	548584
2015-08-10	9.45	9.47	8.95	9.44	801340
2015-08-11	9.37	9.66	9.21	9.29	445444
2015-08-12	9.21	9.50	8.95	9.38	459464
2015-08-13	9.35	9.45	9.26	9.33	508120
2015-08-14	9.28	9.46	9.13	9.41	271128
2015-08-17	9.35	9.52	9.19	9.49	363364
2015-08-18	9.49	9.53	9.16	9.31	394404
2015-08-19	9.17	9.18	8.70	8.75	725660
2015-08-20	8.68	8.76	8.44	8.47	801068
2015-08-21	8.34	8.87	8.30	8.72	484280
2015-08-24	8.37	8.59	8.05	8.30	552084
2015-08-25	8.57	8.59	8.30	8.34	281680
2015-08-26	8.57	8.71	8.15	8.57	547640
2015-08-27	8.61	8.72	8.29	8.65	401368
2015-08-28	8.62	8.95	8.38	8.87	288880
2015-08-31	8.80	9.08	8.72	8.91	385708
2015-09-01	8.79	8.87	8.49	8.56	280284
2015-09-02	8.65	8.78	8.49	8.78	134156
2015-09-03	8.74	8.82	8.43	8.57	374744
2015-09-04	8.46	8.74	8.46	8.65	221764
2015-09-08	8.85	8.85	8.59	8.70	273052
2015-09-09	8.78	8.78	8.47	8.61	345156
2015-09-10	8.62	8.96	8.59	8.89	292612
2015-09-11	8.85	9.10	8.84	9.05	272832
2015-09-14	9.06	9.06	8.97	9.00	213884
2015-09-15	9.05	9.36	9.04	9.31	195708
2015-09-16	9.35	9.60	9.27	9.58	305208
2015-09-17	9.60	9.83	9.51	9.69	236756
2015-09-18	9.58	9.67	9.35	9.39	283976
2015-09-21	9.51	9.85	9.46	9.61	381272
2015-09-22	9.55	9.70	9.39	9.55	279736
2015-09-23	9.59	9.62	9.38	9.47	325800
2015-09-24	9.39	9.78	9.39	9.75	306452
2015-09-25	9.86	10.06	9.53	9.58	446288
2015-09-28	9.51	9.75	9.27	9.41	353720
2015-09-29	9.47	9.55	9.30	9.42	282940
2015-09-30	9.67	10.87	9.67	10.73	799064
2015-10-01	10.79	10.98	10.39	10.45	558108
2015-10-02	10.36	10.37	9.65	10.14	777524
2015-10-05	10.24	10.63	10.05	10.61	571248
2015-10-06	10.62	10.80	10.18	10.37	496168
2015-10-07	10.44	10.78	10.38	10.69	234192
2015-10-08	10.72	10.77	10.52	10.68	220336
2015-10-09	10.72	10.82	10.58	10.72	272068
2015-10-12	10.81	11.32	10.66	11.13	409532
2015-10-13	11.04	11.22	10.93	11.00	238832
2015-10-14	11.03	11.22	10.88	10.91	243744
2015-10-15	10.98	11.36	10.94	11.30	475044
2015-10-16	11.33	11.43	10.96	11.35	462844
2015-10-19	11.34	11.58	11.06	11.27	280448
2015-10-20	11.22	11.69	11.18	11.58	251036
2015-10-21	11.59	11.59	10.90	10.93	236244
2015-10-22	11.04	11.39	10.91	11.35	380976
2015-10-23	11.44	11.63	11.27	11.60	605248
2015-10-26	11.61	11.68	11.22	11.26	715712
2015-10-27	11.24	11.35	10.65	11.18	742380
2015-10-28	11.42	11.97	10.30	11.97	903960
2015-10-29	11.89	12.35	11.89	12.27	415708
2015-10-30	12.20	12.40	12.10	12.25	450656
2015-11-02	12.29	12.74	12.29	12.53	798320
2015-11-03	12.52	12.52	12.03	12.14	342156
2015-11-04	12.14	12.39	11.84	12.38	1060032
2015-11-05	12.28	12.78	12.15	12.63	410228
2015-11-06	12.57	13.19	12.55	13.02	438964
2015-11-09	13.07	13.25	12.95	13.19	553060
2015-11-10	8.50	9.88	8.50	9.62	4074836
2015-11-11	9.71	10.60	9.71	10.28	907412
2015-11-12	10.13	10.35	9.63	9.67	989428
2015-11-13	9.60	9.95	9.43	9.84	606616
2015-11-16	9.87	10.18	9.61	10.13	405232
2015-11-17	10.21	10.55	10.05	10.24	383644
2015-11-18	10.25	10.70	10.10	10.46	308012
2015-11-19	10.49	10.51	9.98	10.09	429508
2015-11-20	10.20	10.64	10.10	10.47	423060
2015-11-23	10.42	10.56	10.26	10.41	240556
2015-11-24	10.27	10.47	10.16	10.43	334364
2015-11-25	10.48	10.63	10.19	10.39	344288
2015-11-27	10.45	10.96	10.36	10.87	174052
2015-11-30	10.86	11.25	10.86	11.16	385220
2015-12-01	11.25	11.25	10.92	11.02	365200
2015-12-02	11.05	11.12	10.89	10.95	184244
2015-12-03	10.95	11.26	10.80	10.90	275584
2015-12-04	10.97	11.04	10.75	10.91	290796
2015-12-07	10.94	11.03	10.65	10.89	507532
2015-12-08	10.77	11.12	10.58	10.93	358908
2015-12-09	10.85	11.13	10.80	10.88	451752
2015-12-10	10.91	11.05	10.58	10.66	552044
2015-12-11	10.49	10.93	10.49	10.90	477924
2015-12-14	10.95	11.13	10.60	10.81	583900
2015-12-15	10.89	11.25	10.85	11.18	328760
2015-12-16	11.22	11.55	11.13	11.21	291816
2015-12-17	11.23	11.53	11.03	11.25	336948
2015-12-18	11.18	11.41	11.12	11.21	580688
2015-12-21	11.24	11.25	10.54	10.67	388996
2015-12-22	10.72	11.19	10.37	10.69	327204
2015-12-23	10.97	11.14	10.63	11.03	303192
2015-12-24	11.14	11.15	10.97	11.09	118444
2015-12-28	11.07	11.16	10.79	10.94	195112
2015-12-29	11.03	11.24	10.91	11.15	385752
2015-12-30	11.18	11.31	11.04	11.14	329660
2015-12-31	11.12	11.19	10.87	10.89	341848
2016-01-04	10.76	10.76	10.21	10.35	523924
2016-01-05	10.35	10.52	10.17	10.21	379828
2016-01-06	10.18	10.60	10.18	10.34	302120
2016-01-07	10.15	10.37	10.11	10.11	505488
2016-01-08	10.15	10.26	9.52	9.56	856292
2016-01-11	9.68	9.76	9.21	9.72	367756
2016-01-12	9.84	10.17	9.72	10.12	456404
2016-01-13	10.18	10.23	9.42	9.54	310536
2016-01-14	9.66	9.83	9.42	9.62	407004
2016-01-15	9.36	9.59	9.04	9.59	248312
2016-01-19	9.65	9.65	8.91	9.08	485736
2016-01-20	8.94	9.64	8.52	9.53	824264
2016-01-21	9.66	9.70	9.28	9.31	288560
2016-01-22	9.50	9.76	9.50	9.70	178712
2016-01-25	9.68	9.81	9.46	9.54	269844
2016-01-26	9.56	9.93	9.47	9.79	267172
2016-01-27	9.77	9.77	9.20	9.30	223292
2016-01-28	9.39	9.64	9.26	9.48	239960
2016-01-29	9.52	9.86	9.52	9.79	258300
2016-02-01	9.73	9.79	9.33	9.36	302816
2016-02-02	9.35	10.70	9.12	9.24	252204
2016-02-03	9.25	9.29	8.67	8.97	237340
2016-02-04	8.90	9.06	8.82	8.90	271000
2016-02-05	8.87	8.89	8.43	8.73	393672
2016-02-08	8.59	8.59	8.03	8.06	415140
2016-02-09	7.99	8.12	7.82	8.04	351780
2016-02-10	8.09	8.31	7.83	7.87	336724
2016-02-11	7.73	8.20	7.71	8.05	352068
2016-02-12	9.52	9.66	8.48	9.11	439892
2016-02-16	9.28	9.56	8.50	8.59	487824
2016-02-17	8.62	8.90	8.47	8.66	307844
2016-02-18	8.67	9.26	8.55	8.69	356920
2016-02-19	8.62	8.93	8.56	8.65	295480
2016-02-22	8.71	8.85	8.65	8.70	233856
2016-02-23	8.69	8.99	8.67	8.68	219600
2016-02-24	8.55	8.82	8.45	8.80	210048
2016-02-25	8.86	8.86	8.56	8.64	332228
2016-02-26	8.71	8.93	8.66	8.82	345376
2016-02-29	8.86	9.04	8.71	8.74	402948
2016-03-01	8.79	9.02	8.71	8.95	429548
2016-03-02	8.96	9.20	8.85	8.95	320604
2016-03-03	9.07	9.28	9.00	9.20	405996
2016-03-04	9.24	9.37	9.14	9.26	347588
2016-03-07	9.25	9.45	9.14	9.39	256548
2016-03-08	9.32	9.43	8.99	9.00	422156
2016-03-09	9.00	9.22	8.93	9.13	228524
2016-03-10	6.43	6.82	5.64	9.13	4013500
2016-03-11	6.03	6.99	6.03	6.89	2215464
2016-03-14	6.89	7.15	6.82	7.04	691360
2016-03-15	6.96	7.19	6.75	6.96	516460
2016-03-16	7.01	7.16	6.78	7.00	621244
2016-03-17	6.87	6.87	6.55	6.77	459272
2016-03-18	6.79	7.08	6.79	7.02	432168
2016-03-21	6.96	7.13	6.82	6.84	470436
2016-03-22	6.79	7.10	6.79	6.91	369348
2016-03-23	6.91	6.98	6.79	6.81	668736
2016-03-24	6.77	7.00	6.73	6.95	620100
2016-03-28	6.93	6.94	6.76	6.77	58804
2016-03-29	6.82	7.02	6.81	7.01	359128
2016-03-30	7.01	7.24	6.97	7.17	231640
2016-03-31	7.15	7.30	7.05	7.17	507048
2016-04-01	7.10	7.19	6.89	7.06	476640
2016-04-04	7.06	7.11	6.83	6.92	569568
2016-04-05	6.87	6.94	6.80	6.82	230852
2016-04-06	6.80	6.82	6.67	6.75	360060
2016-04-07	6.72	6.89	6.68	6.73	370288
2016-04-08	6.77	6.89	6.65	6.81	420284
2016-04-11	6.83	6.99	6.83	6.89	367668
2016-04-12	6.90	7.07	6.81	6.98	313232
2016-04-13	7.01	7.13	6.90	7.11	317036
2016-04-14	7.08	7.31	7.02	7.23	405468
2016-04-15	7.24	7.52	7.23	7.42	397236
2016-04-18	7.42	7.50	7.30	7.41	328004
2016-04-19	7.47	7.68	7.38	7.42	214676
2016-04-20	7.47	9.04	7.47	8.64	1392056
2016-04-21	8.58	8.61	8.09	8.25	464900
2016-04-22	8.27	8.37	8.12	8.16	236996
2016-04-25	8.12	8.13	7.79	7.92	233680
2016-04-26	7.92	8.22	7.84	8.10	223484
2016-04-27	7.99	8.15	7.79	8.02	268968
2016-04-28	7.92	8.10	7.89	7.93	275468
2016-04-29	7.88	7.99	7.69	7.75	185752
2016-05-02	7.76	7.81	7.61	7.77	239208
2016-05-03	7.68	7.95	7.52	7.79	376344
2016-05-04	7.76	7.91	7.69	7.76	338328
2016-05-05	7.81	8.00	7.63	7.69	191604
2016-05-06	7.62	7.63	7.38	7.53	290536
2016-05-09	7.51	7.80	7.42	7.68	324648
2016-05-10	7.70	7.71	7.47	7.60	200404
2016-05-11	7.56	7.60	7.41	7.45	226344
2016-05-12	7.44	7.49	7.24	7.32	167228
2016-05-13	7.34	7.39	7.17	7.30	211072
2016-05-16	7.04	7.35	7.04	7.27	343464
2016-05-17	7.20	7.41	7.08	7.13	281260
2016-05-18	7.12	7.29	7.06	7.18	226056
2016-05-19	7.15	7.15	6.97	7.03	230816
2016-05-20	6.98	7.19	6.82	7.02	404256
2016-05-23	7.04	7.21	6.94	7.07	284620
2016-05-24	7.08	7.31	7.07	7.15	323584
2016-05-25	7.21	7.32	7.15	7.28	201028
2016-05-26	7.49	9.49	7.49	9.13	1860944
2016-05-27	9.09	9.32	8.98	9.12	402152
2016-05-31	9.18	9.63	9.01	9.34	849344
2016-06-01	9.49	9.81	9.36	9.74	387560
2016-06-02	9.72	9.80	9.62	9.69	230564
2016-06-03	9.64	9.64	9.35	9.40	331004
2016-06-06	9.50	9.63	9.43	9.60	326944
2016-06-07	9.64	9.68	9.55	9.58	245160
2016-06-08	9.65	9.93	9.54	9.70	324308
2016-06-09	9.66	9.71	9.45	9.48	194060
2016-06-10	9.45	9.52	9.33	9.43	185896
2016-06-13	9.43	9.43	9.20	9.27	150664
2016-06-14	9.29	9.46	9.16	9.24	154220
2016-06-15	9.31	9.49	9.21	9.38	194344
2016-06-16	9.34	9.34	9.16	9.24	275400
2016-06-17	9.27	9.39	9.08	9.21	263200
2016-06-20	9.36	9.70	9.18	9.58	272976
2016-06-21	9.59	9.72	9.50	9.66	227208
2016-06-22	9.71	9.79	9.55	9.71	220140
2016-06-23	9.80	10.77	9.78	10.55	660552
2016-06-24	10.15	10.31	9.61	9.89	645928
2016-06-27	9.70	9.88	9.35	9.52	465720
2016-06-28	9.65	9.73	9.43	9.59	277528
2016-06-29	9.69	9.95	9.69	9.79	266776
2016-06-30	9.85	10.34	9.71	10.33	312992
2016-07-01	10.18	10.23	9.78	9.95	376668
2016-07-05	9.88	9.94	9.74	9.81	361824
2016-07-06	9.77	10.01	9.69	9.99	312728
2016-07-07	10.06	10.43	9.91	10.17	277732
2016-07-08	10.30	10.57	10.14	10.40	310220
2016-07-11	10.43	10.70	10.36	10.41	270260
2016-07-12	10.63	10.65	10.44	10.47	143420
2016-07-13	10.47	10.91	10.44	10.81	299220
2016-07-14	11.05	11.07	10.65	10.72	338248
2016-07-15	10.81	10.90	10.46	10.51	177112
2016-07-18	10.54	10.67	10.43	10.55	166820
2016-07-19	10.64	10.67	10.42	10.44	77384
2016-07-20	10.43	10.81	10.43	10.70	275384
2016-07-21	10.69	10.92	10.61	10.81	223604
2016-07-22	10.85	10.95	10.60	10.88	216224
2016-07-25	10.90	10.90	10.66	10.72	243704
2016-07-26	10.76	10.91	10.67	10.87	194736
2016-07-27	10.88	11.15	10.50	10.69	268176
2016-07-28	10.65	11.01	10.35	10.64	183140
2016-07-29	10.65	10.83	10.42	10.75	261376
2016-08-01	10.72	10.93	10.35	10.63	365520
2016-08-02	10.66	11.17	10.27	10.79	272496
2016-08-03	10.58	10.96	10.58	10.90	148148
2016-08-04	10.94	11.07	10.76	10.78	274768
2016-08-05	10.85	11.22	10.85	11.12	188292
2016-08-08	11.09	11.11	10.91	11.00	240064
2016-08-09	10.83	11.11	10.75	11.05	291452
2016-08-10	11.22	11.64	10.79	11.08	256352
2016-08-11	11.18	11.24	10.68	11.14	287220
2016-08-12	11.19	11.34	10.94	11.30	249548
2016-08-15	11.35	11.66	11.30	11.62	238468
2016-08-16	11.62	11.85	11.38	11.54	256760
2016-08-17	11.42	11.69	11.37	11.61	322252
2016-08-18	11.55	11.86	11.41	11.82	301824
2016-08-19	11.81	11.84	11.54	11.76	182684
2016-08-22	11.67	11.97	11.59	11.62	247480
2016-08-23	11.62	11.84	11.62	11.70	450272
2016-08-24	11.66	11.90	11.62	11.72	419672
2016-08-25	11.72	12.06	11.69	12.05	299548
2016-08-26	12.11	12.22	11.85	11.91	342128
2016-08-29	11.88	12.08	11.72	11.89	276408
2016-08-30	12.00	12.00	11.66	11.85	167972
2016-08-31	11.81	11.85	11.46	11.67	229580
2016-09-01	11.71	11.91	11.53	11.87	199636
2016-09-02	11.88	12.17	11.84	12.08	318304
2016-09-06	12.08	12.16	11.89	11.94	222712
2016-09-07	11.88	11.96	11.69	11.84	262844
2016-09-08	11.88	11.98	11.66	11.75	231376
2016-09-09	11.65	11.71	11.49	11.55	451748
2016-09-12	11.43	11.68	10.50	11.63	247236
2016-09-13	11.57	11.62	11.38	11.39	224396
2016-09-14	11.45	11.52	11.21	11.34	260832
2016-09-15	11.52	11.98	11.45	11.85	598880
2016-09-16	11.82	11.92	11.60	11.69	288340
2016-09-19	11.77	11.90	11.58	11.81	288124
2016-09-20	11.95	11.98	11.87	11.90	210976
2016-09-21	12.04	12.10	11.79	11.97	257896
2016-09-22	12.12	12.14	11.80	12.00	274840
2016-09-23	12.02	12.09	11.85	11.92	221152
2016-09-26	11.91	12.04	11.69	11.96	209472
2016-09-27	11.91	12.18	11.91	12.12	159408
2016-09-28	12.19	12.36	12.13	12.32	359988
2016-09-29	12.27	12.27	11.99	12.07	140024
2016-09-30	12.14	12.44	12.08	12.40	183840
2016-10-03	12.36	12.48	12.25	12.44	129996
2016-10-04	12.10	12.49	12.10	12.47	229844
2016-10-05	12.50	12.63	12.38	12.42	257288
2016-10-06	12.41	12.41	12.21	12.24	231724
2016-10-07	12.25	12.39	11.93	11.97	155304
2016-10-10	12.02	12.37	12.02	12.31	259168
2016-10-11	12.24	12.24	11.83	11.90	211992
2016-10-12	11.94	12.07	11.89	11.92	156088
2016-10-13	11.87	11.94	11.58	11.85	382900
2016-10-14	11.93	12.02	11.67	11.75	151636
2016-10-17	11.73	11.83	11.67	11.80	230776
2016-10-18	11.90	11.92	11.66	11.69	173804
2016-10-19	11.74	11.74	11.50	11.66	263968
2016-10-20	11.68	11.91	11.22	11.24	174144
2016-10-21	11.19	11.78	11.11	11.25	158040
2016-10-24	11.35	11.45	11.27	11.33	139760
2016-10-25	11.34	11.35	11.02	11.21	136676
2016-10-26	11.13	11.24	10.98	11.01	87104
2016-10-27	11.07	11.07	10.65	10.96	134568
2016-10-28	11.01	11.41	11.01	11.28	257912
2016-10-31	11.37	11.37	11.05	11.21	216364
2016-11-01	11.26	11.26	10.91	10.95	95392
2016-11-02	11.02	11.10	10.82	11.02	196524
2016-11-03	10.94	11.06	10.86	10.92	136148
2016-11-04	10.92	11.30	10.92	11.01	137736
2016-11-07	11.20	11.40	11.15	11.36	102124
2016-11-08	11.23	11.54	11.11	11.52	251640
2016-11-09	10.75	12.25	10.75	12.22	649836
2016-11-10	12.20	12.63	12.13	12.54	330588
2016-11-11	12.48	13.32	11.82	13.15	649564
2016-11-14	13.22	13.72	13.15	13.18	417368
2016-11-15	13.26	13.57	13.04	13.51	310316
2016-11-16	13.52	13.88	13.52	13.69	344548
2016-11-17	13.72	13.93	13.65	13.67	400468
2016-11-18	13.63	14.06	13.40	13.93	402032
2016-11-21	13.91	14.19	13.52	14.10	255468
2016-11-22	14.09	14.35	14.09	14.22	185496
2016-11-23	14.21	14.70	14.09	14.49	372632
2016-11-25	14.56	14.74	14.33	14.71	79720
2016-11-28	14.58	14.81	14.43	14.44	349212
2016-11-29	14.50	15.04	14.50	14.65	443076
2016-11-30	14.69	14.91	14.45	14.57	305240
2016-12-01	14.55	14.73	14.23	14.32	236156
2016-12-02	14.25	14.67	14.19	14.40	229524
2016-12-05	14.51	14.71	14.23	14.60	308424
2016-12-06	14.72	14.87	14.49	14.79	249772
2016-12-07	14.73	15.00	14.48	14.94	256692
2016-12-08	14.86	15.42	14.81	15.11	288192
2016-12-09	15.21	15.63	15.19	15.58	243488
2016-12-12	15.52	16.11	15.46	15.58	485392
2016-12-13	15.65	15.92	15.38	15.72	257424
2016-12-14	15.68	15.79	14.63	15.69	240392
2016-12-15	15.75	16.10	15.53	15.90	318580
2016-12-16	15.98	16.24	15.80	15.85	340272
2016-12-19	15.98	15.98	15.62	15.83	165864
2016-12-20	15.92	16.19	15.87	16.08	219576
2016-12-21	16.00	16.15	15.75	16.13	189608
2016-12-22	16.17	16.45	15.85	16.33	141904
2016-12-23	16.19	16.26	16.01	16.25	117676
2016-12-27	16.22	16.73	16.22	16.46	125260
2016-12-28	16.57	16.57	16.12	16.18	113364
2016-12-29	16.26	16.37	16.05	16.18	105484
2016-12-30	16.18	16.20	15.77	16.03	107068
2017-01-03	16.21	16.21	15.78	16.10	339184
2017-01-04	16.13	16.24	16.02	16.12	246316
2017-01-05	16.08	16.08	15.41	15.42	151012
2017-01-06	15.52	15.76	15.27	15.46	177356
2017-01-09	15.46	15.61	15.35	15.50	91988
2017-01-10	15.53	15.81	15.53	15.73	167608
2017-01-11	16.14	16.19	15.46	15.75	146040
2017-01-12	15.73	15.74	15.29	15.71	128776
2017-01-13	15.68	15.83	15.47	15.56	113948
2017-01-17	15.41	15.48	15.13	15.27	110896
2017-01-18	15.35	15.44	15.18	15.37	70824
2017-01-19	15.14	15.34	15.04	15.11	58192
2017-01-20	15.10	15.43	15.10	15.29	62560
2017-01-23	15.29	15.44	14.89	15.16	82884
2017-01-24	15.18	15.49	15.07	15.45	75512
2017-01-25	15.54	15.88	15.43	15.66	117204
2017-01-26	15.59	15.72	15.46	15.66	81708
2017-01-27	15.59	15.62	15.28	15.39	87772
2017-01-30	15.29	15.34	15.00	15.06	103548
2017-01-31	15.00	15.11	14.81	15.03	176096
2017-02-01	15.15	15.54	15.07	15.14	95472
2017-02-02	15.13	15.21	14.95	14.99	53880
2017-02-03	15.12	15.33	15.00	15.27	62156
2017-02-06	15.36	15.52	14.99	15.03	105936
2017-02-07	15.10	15.64	15.05	15.47	162076
2017-02-08	15.39	15.39	14.82	15.14	99012
2017-02-09	15.10	15.58	15.10	15.24	86768
2017-02-10	15.33	15.98	14.49	15.71	179532
2017-02-13	15.93	15.99	15.48	15.56	114860
2017-02-14	15.53	15.96	15.38	15.88	216064
2017-02-15	15.84	16.15	15.70	16.15	160664
2017-02-16	16.17	16.17	15.81	16.00	164684
2017-02-17	16.00	16.19	15.86	16.10	150704
2017-02-21	16.10	16.12	15.65	15.76	169732
2017-02-22	15.86	15.89	15.71	15.76	154232
2017-02-23	15.74	15.82	15.41	15.49	74512
2017-02-24	15.33	15.71	15.33	15.58	78352
2017-02-27	15.49	16.17	15.49	16.14	149996
2017-02-28	16.12	16.16	15.82	16.01	264832
2017-03-01	16.23	16.66	16.15	16.42	123304
2017-03-02	16.53	16.53	16.13	16.32	84544
2017-03-03	16.16	16.16	15.89	15.92	108708
2017-03-06	15.91	15.91	15.49	15.55	139016
2017-03-07	15.40	15.73	15.32	15.36	115272
2017-03-08	14.75	15.00	12.88	13.81	1191648
2017-03-09	13.68	13.68	12.92	13.09	510924
2017-03-10	13.24	13.61	13.24	13.47	210004
2017-03-13	13.46	13.65	13.24	13.35	153532
2017-03-14	13.19	13.48	13.00	13.29	202316
2017-03-15	13.38	13.53	13.19	13.41	142452
2017-03-16	13.58	13.89	13.50	13.73	197640
2017-03-17	13.65	14.04	13.65	13.95	256212
2017-03-20	13.93	13.93	13.50	13.67	158360
2017-03-21	13.72	13.84	13.09	13.10	109592
2017-03-22	13.10	13.29	12.88	13.14	140848
2017-03-23	13.31	13.31	13.00	13.05	152392
2017-03-24	13.06	13.16	12.94	13.01	107176
2017-03-27	12.86	13.03	12.67	12.87	145936
2017-03-28	12.83	13.10	12.64	13.06	161556
2017-03-29	13.06	13.31	13.05	13.24	90696
2017-03-30	13.29	13.51	13.23	13.36	158456
2017-03-31	13.35	13.78	13.32	13.66	209496
2017-04-03	13.51	13.73	13.26	13.28	216568
2017-04-04	13.28	13.49	13.24	13.36	218852
2017-04-05	13.34	13.85	13.33	13.47	268812
2017-04-06	13.46	13.72	13.34	13.71	161804
2017-04-07	13.65	13.86	13.52	13.73	246820
2017-04-10	13.69	13.92	13.54	13.66	213872
2017-04-11	13.57	14.01	13.49	13.99	197648
2017-04-12	13.71	13.89	13.50	13.56	182984
2017-04-13	13.71	13.75	13.53	13.67	176964
2017-04-17	13.69	13.87	13.49	13.78	136672
2017-04-18	13.74	13.94	13.60	13.87	186004
2017-04-19	13.88	14.18	13.88	14.01	115812
2017-04-20	14.18	14.40	14.06	14.27	115136
2017-04-21	14.23	14.45	14.10	14.29	117568
2017-04-24	14.50	14.75	14.28	14.39	111712
2017-04-25	14.55	14.75	14.50	14.50	135364
2017-04-26	14.45	14.92	14.44	14.76	132232
2017-04-27	14.78	14.85	14.57	14.60	101632
2017-04-28	14.60	14.60	14.24	14.42	155504
2017-05-01	14.43	14.60	14.21	14.59	58912
2017-05-02	14.65	14.96	14.65	14.89	165824
2017-05-03	14.81	14.92	14.38	14.61	126900
2017-05-04	14.68	14.84	14.37	14.64	153624
2017-05-05	14.26	14.63	14.03	14.25	288028
2017-05-08	14.23	14.33	14.00	14.23	184376
2017-05-09	14.26	14.41	14.09	14.39	194912
2017-05-10	14.41	14.41	14.03	14.36	166828
2017-05-11	14.36	14.39	14.13	14.22	153096
2017-05-12	14.18	14.35	14.08	14.21	132356
2017-05-15	14.27	14.34	14.00	14.25	126664
2017-05-16	14.27	14.41	14.10	14.38	189376
2017-05-17	14.15	14.34	14.03	14.31	288444
2017-05-18	14.24	14.50	14.09	14.43	221784
2017-05-19	14.43	14.53	14.18	14.34	258732
2017-05-22	14.40	14.44	14.12	14.34	129540
2017-05-23	14.16	14.58	14.15	14.39	206004
2017-05-24	14.37	14.67	14.14	14.36	174792
2017-05-25	14.44	14.58	14.15	14.25	156596
2017-05-26	14.26	14.33	14.01	14.28	96632
2017-05-30	14.28	14.32	14.07	14.26	110904
2017-05-31	14.17	14.30	14.08	14.27	88168
2017-06-01	14.25	14.49	14.15	14.46	93992
2017-06-02	14.45	15.05	14.15	14.69	225136
2017-06-05	14.74	14.81	14.29	14.38	125772
2017-06-06	14.33	14.54	14.23	14.38	108596
2017-06-07	14.22	14.50	14.13	14.19	347644
2017-06-08	14.14	14.64	14.09	14.53	120024
2017-06-09	14.55	15.09	14.48	14.67	159512
2017-06-12	14.50	15.00	14.44	14.59	175412
2017-06-13	14.49	14.81	14.39	14.49	106616
2017-06-14	14.54	14.62	14.35	14.50	132596
2017-06-15	14.44	14.64	14.23	14.47	126492
2017-06-16	14.36	14.51	14.22	14.41	194244
2017-06-19	14.55	14.63	14.27	14.44	133696
2017-06-20	14.46	14.48	14.27	14.42	127136
2017-06-21	14.50	14.61	14.28	14.40	153812
2017-06-22	14.37	14.56	14.34	14.42	63200
2017-06-23	14.45	14.67	14.32	14.37	211820
2017-06-26	14.37	14.56	14.21	14.29	152208
2017-06-27	14.29	14.43	13.94	14.01	196860
2017-06-28	14.13	14.28	14.05	14.26	83600
2017-06-29	14.25	14.28	14.07	14.20	80816
2017-06-30	14.08	14.46	14.00	14.32	157204
2017-07-03	14.35	14.44	14.26	14.41	47928
2017-07-05	14.43	14.43	14.07	14.28	94344
2017-07-06	14.22	14.36	14.00	14.28	127284
2017-07-07	14.28	14.88	14.10	14.78	125792
2017-07-10	14.78	14.78	14.50	14.50	102888
2017-07-11	14.52	14.66	14.35	14.50	119080
2017-07-12	14.53	14.70	14.35	14.50	129136
2017-07-13	14.50	14.50	14.34	14.40	143672
2017-07-14	14.35	14.44	14.22	14.37	163716
2017-07-17	14.32	14.43	14.25	14.37	156464
2017-07-18	14.34	14.38	14.16	14.29	77240
2017-07-19	14.30	14.39	14.22	14.26	105712
2017-07-20	14.26	14.34	13.70	14.31	107952
2017-07-21	14.36	14.40	14.13	14.14	106148
2017-07-24	14.14	14.19	13.89	13.90	172984
2017-07-25	13.90	14.04	13.79	13.95	124576
2017-07-26	14.02	14.04	13.79	13.84	90000
2017-07-27	13.81	13.81	13.54	13.79	172148
2017-07-28	13.61	13.92	13.60	13.75	189436
2017-07-31	13.75	13.85	13.64	13.76	229924
2017-08-01	13.75	13.93	13.67	13.76	167128
2017-08-02	13.75	13.81	13.67	13.76	110760
2017-08-03	13.75	13.98	13.66	13.81	138816
2017-08-04	13.82	13.91	13.74	13.82	254404
2017-08-07	13.81	13.81	13.60	13.69	264740
2017-08-08	13.59	13.76	12.87	13.49	333536
2017-08-09	12.17	12.31	11.13	12.07	782912
2017-08-10	12.11	12.63	12.06	12.47	536900
2017-08-11	12.56	12.63	12.41	12.43	243048
2017-08-14	12.50	13.22	12.50	12.99	484800
2017-08-15	12.92	13.21	12.19	13.15	196372
2017-08-16	13.25	13.56	13.09	13.18	247008
2017-08-17	13.16	13.44	13.16	13.22	242504
2017-08-18	13.06	13.18	12.48	12.53	305808
2017-08-21	12.53	12.55	12.31	12.44	129368
2017-08-22	12.44	12.63	12.33	12.49	106168
2017-08-23	12.37	12.57	12.33	12.33	129060
2017-08-24	12.38	12.43	12.17	12.21	100520
2017-08-25	12.26	12.30	12.11	12.22	68040
2017-08-28	12.22	12.30	12.19	12.29	89636
2017-08-29	12.16	12.51	12.03	12.41	173356
2017-08-30	12.50	12.70	12.49	12.51	111748
2017-08-31	12.51	12.91	12.50	12.90	151640
2017-09-01	12.89	13.22	12.89	13.21	142992
2017-09-05	13.20	13.45	13.05	13.12	153596
2017-09-06	13.13	13.23	12.94	13.18	160456
2017-09-07	13.18	13.42	13.03	13.37	118732
2017-09-08	13.31	13.48	13.13	13.44	118496
2017-09-11	13.53	13.53	13.34	13.46	152308
2017-09-12	13.39	13.64	13.38	13.46	66556
2017-09-13	13.38	13.71	13.10	13.43	188400
2017-09-14	13.31	13.58	13.24	13.50	184684
2017-09-15	13.55	13.63	13.41	13.51	148372
2017-09-18	13.53	13.68	13.36	13.56	87244
2017-09-19	13.60	13.62	13.45	13.51	115704
2017-09-20	13.42	13.68	13.42	13.53	168220
2017-09-21	13.53	13.65	13.21	13.55	116808
2017-09-22	13.55	13.70	13.22	13.58	151092
2017-09-25	13.55	13.89	13.25	13.80	94380
2017-09-26	13.70	14.14	13.67	13.86	116320
2017-09-27	13.91	14.38	13.80	14.34	212932
2017-09-28	14.42	14.42	14.09	14.10	90964
2017-09-29	14.12	14.28	13.96	14.13	108744
2017-10-02	14.13	14.46	13.60	14.26	166484
2017-10-03	14.26	14.31	14.07	14.22	152400
2017-10-04	14.27	14.37	14.18	14.26	124128
2017-10-05	14.27	14.44	14.16	14.23	111748
2017-10-06	14.23	14.36	14.23	14.31	77448
2017-10-09	14.15	14.43	14.15	14.37	81768
2017-10-10	14.28	14.48	14.28	14.32	96868
2017-10-11	14.33	14.58	14.22	14.51	200044
2017-10-12	14.44	14.58	14.34	14.47	131516
2017-10-13	14.50	14.55	14.44	14.50	58092
2017-10-16	14.48	14.66	14.48	14.52	107780
2017-10-17	14.62	14.75	14.60	14.64	72824
2017-10-18	14.88	15.00	14.68	14.83	120040
2017-10-19	14.70	14.98	14.68	14.93	156720
2017-10-20	15.05	15.16	14.93	15.08	100652
2017-10-23	15.08	15.31	14.88	14.92	90224
2017-10-24	14.94	15.19	14.92	15.08	111724
2017-10-25	15.09	15.09	14.78	14.98	74660
2017-10-26	15.04	15.22	15.04	15.14	49232
2017-10-27	15.14	15.39	15.03	15.32	76624
2017-10-30	15.32	15.43	14.78	14.88	89604
2017-10-31	14.88	15.43	14.70	15.20	145460
2017-11-01	15.31	15.31	14.77	15.03	94044
2017-11-02	15.02	15.38	14.83	15.27	67564
2017-11-03	15.14	15.39	15.09	15.10	96696
2017-11-06	15.03	15.42	14.68	15.16	126356
2017-11-07	15.09	15.15	14.71	14.88	78916
2017-11-08	14.86	15.80	14.74	15.67	169436
2017-11-09	15.66	15.71	15.41	15.70	95384
2017-11-10	15.73	16.21	15.73	16.13	101376
2017-11-13	16.14	16.44	15.72	16.13	93884
2017-11-14	16.02	16.25	15.81	15.87	117620
2017-11-15	15.78	15.90	15.69	15.72	76492
2017-11-16	15.80	15.94	15.62	15.81	214408
2017-11-17	15.73	16.19	15.73	16.10	189156
2017-11-20	16.10	16.45	15.85	16.39	192752
2017-11-21	16.39	16.74	16.37	16.49	161608
2017-11-22	16.49	16.49	16.30	16.30	77220
2017-11-24	16.39	16.50	15.94	16.20	147716
2017-11-27	16.21	16.45	16.19	16.33	200684
2017-11-28	16.36	16.55	16.27	16.52	217032
2017-11-29	16.57	16.91	16.49	16.81	156020
2017-11-30	16.92	16.92	16.50	16.59	134152
2017-12-01	16.65	16.65	16.08	16.51	117896
2017-12-04	16.64	16.81	16.34	16.52	140164
2017-12-05	16.60	16.60	16.21	16.21	93988
2017-12-06	16.06	16.28	15.72	16.07	115760
2017-12-07	16.05	16.46	15.84	16.26	237544
2017-12-08	16.31	16.43	15.98	16.24	140156
2017-12-11	16.24	16.38	16.04	16.12	90600
2017-12-12	16.11	16.34	15.79	16.14	189312
2017-12-13	16.13	16.55	16.01	16.26	194352
2017-12-14	16.29	16.54	16.08	16.37	123352
2017-12-15	16.34	17.33	16.18	17.05	389176
2017-12-18	17.12	17.21	16.26	16.43	170988
2017-12-19	16.43	16.49	15.95	16.40	105888
2017-12-20	16.21	16.62	16.21	16.45	233940
2017-12-21	16.46	16.63	16.34	16.39	77284
2017-12-22	16.38	16.38	15.98	16.05	74828
2017-12-26	16.01	16.13	15.81	15.84	127708
2017-12-27	15.90	16.27	15.83	15.95	107184
2017-12-28	16.00	16.36	15.93	16.36	113748
2017-12-29	16.40	16.40	16.10	16.12	154240
2018-01-02	16.20	16.35	15.78	15.92	129320
2018-01-03	15.95	16.04	15.61	15.75	107448
2018-01-04	15.80	16.07	15.61	15.80	100116
2018-01-05	15.72	16.13	15.65	16.09	112920
2018-01-08	16.02	16.21	15.75	16.05	69988
2018-01-09	16.05	16.13	15.77	15.77	68012
2018-01-10	15.72	15.94	15.58	15.69	85428
2018-01-11	15.71	16.29	14.03	16.14	147780
2018-01-12	16.10	16.47	16.07	16.39	142676
2018-01-16	16.39	16.76	16.24	16.59	263772
2018-01-17	16.62	17.20	16.41	17.20	124944
2018-01-18	17.15	17.26	16.94	17.07	204104
2018-01-19	17.10	17.81	17.06	17.81	243636
2018-01-22	17.84	17.99	17.58	17.71	129352
2018-01-23	17.64	17.93	17.53	17.64	57056
2018-01-24	17.85	17.85	17.06	17.10	179624
2018-01-25	17.24	17.43	16.96	17.32	168988
2018-01-26	17.38	17.98	17.10	17.94	250880
2018-01-29	17.85	18.10	17.61	17.72	164788
2018-01-30	17.57	17.93	17.44	17.82	72704
2018-01-31	17.82	17.82	17.29	17.42	70388
2018-02-01	17.40	17.53	17.09	17.40	99252
2018-02-02	17.26	17.54	17.15	17.40	113552
2018-02-05	17.28	17.37	16.95	17.07	139740
2018-02-06	16.76	17.23	16.55	16.78	144456
2018-02-07	16.53	16.71	16.14	16.19	120180
2018-02-08	16.19	16.31	15.60	15.82	165544
2018-02-09	16.01	16.29	15.77	16.24	112396
2018-02-12	16.31	16.39	15.90	15.99	139880
2018-02-13	15.88	16.41	15.79	16.17	145916
2018-02-14	16.05	16.51	16.04	16.40	105784
2018-02-15	16.10	16.84	16.10	16.72	318876
2018-02-16	16.67	17.17	16.65	16.92	201772
2018-02-20	16.88	17.41	16.57	16.58	165336
2018-02-21	16.65	17.60	16.65	17.09	99644
2018-02-22	17.11	17.83	16.87	16.99	149356
2018-02-23	17.08	17.40	16.87	17.12	98012
2018-02-26	17.15	17.63	17.00	17.54	88380
2018-02-27	17.58	18.29	17.58	18.28	237080
2018-02-28	19.03	19.33	18.51	18.57	416916
2018-03-01	18.61	19.00	18.26	18.80	138408
2018-03-02	18.74	18.90	18.32	18.90	274304
2018-03-05	18.85	19.25	18.81	18.99	386124
2018-03-06	19.09	20.21	19.00	20.11	355856
2018-03-07	19.51	20.42	19.51	20.24	472252
2018-03-08	20.39	20.91	20.39	20.88	260812
2018-03-09	21.15	22.08	20.90	21.99	503704
2018-03-12	22.02	22.38	21.56	21.77	373716
2018-03-13	21.91	22.47	21.61	21.73	250472
2018-03-14	21.82	21.82	21.03	21.17	254796
2018-03-15	21.18	21.50	20.79	21.29	602628
2018-03-16	21.36	21.99	21.28	21.58	322820
2018-03-19	21.56	21.86	21.04	21.27	253696
2018-03-20	21.33	21.71	21.19	21.42	253092
2018-03-21	21.37	21.71	21.33	21.40	144940
2018-03-22	21.22	21.60	21.01	21.02	150460
2018-03-23	21.09	21.33	19.69	20.58	305168
2018-03-26	20.81	21.21	20.31	20.83	241672
2018-03-27	20.94	21.15	20.41	20.42	191312
2018-03-28	20.47	20.76	20.05	20.55	167132
2018-03-29	20.64	20.89	20.57	20.72	398312
2018-04-02	20.69	20.79	20.18	20.30	205940
2018-04-03	20.45	20.79	20.33	20.66	160120
2018-04-04	20.46	21.26	20.46	20.95	201008
2018-04-05	21.00	21.50	20.88	21.34	198456
2018-04-06	21.22	21.41	20.14	20.45	248196
2018-04-09	20.57	20.95	20.48	20.49	172624
2018-04-10	20.68	21.69	20.68	21.64	272752
2018-04-11	21.53	21.60	21.15	21.42	178696
2018-04-12	21.49	21.92	21.41	21.91	224352
2018-04-13	22.08	22.08	21.27	21.54	190724
2018-04-16	21.62	21.87	21.48	21.69	394720
2018-04-17	21.79	22.49	21.79	22.23	196052
2018-04-18	22.37	22.56	22.08	22.26	239680
2018-04-19	22.18	22.38	22.00	22.11	150860
2018-04-20	22.05	22.10	21.66	21.79	123420
2018-04-23	21.79	22.21	21.25	21.89	112932
2018-04-24	21.94	22.12	21.72	21.98	134564
2018-04-25	21.98	22.01	21.64	21.74	162832
2018-04-26	21.75	22.00	21.56	21.96	186080
2018-04-27	22.00	22.16	21.74	22.10	104684
2018-04-30	22.10	22.25	21.68	21.88	124564
2018-05-01	21.81	22.00	21.39	21.99	84860
2018-05-02	21.99	21.99	20.81	21.41	340644
2018-05-03	21.16	21.52	20.49	20.65	195240
2018-05-04	20.57	21.27	20.19	20.34	224896
2018-05-07	20.31	20.75	20.03	20.25	211612
2018-05-08	20.25	20.90	19.84	20.76	194112
2018-05-09	20.85	21.28	20.33	21.17	170340
2018-05-10	21.22	21.57	20.95	21.44	286100
2018-05-11	21.46	21.76	21.24	21.41	135336
2018-05-14	21.41	21.41	20.86	21.03	166580
2018-05-15	20.92	21.25	20.75	21.13	120696
2018-05-16	21.16	21.63	21.16	21.60	161664
2018-05-17	21.52	21.89	21.52	21.63	99676
2018-05-18	21.73	21.97	21.67	21.71	119996
2018-05-21	21.75	22.22	21.50	22.08	93620
2018-05-22	22.12	22.12	21.72	21.72	94884
2018-05-23	21.65	22.09	21.42	22.08	111648
2018-05-24	22.08	22.25	21.77	22.20	156820
2018-05-25	22.19	22.23	21.90	22.05	85000
2018-05-29	21.91	22.10	21.60	21.78	132312
2018-05-30	21.83	22.25	21.75	21.98	114872
2018-05-31	22.02	22.21	21.45	21.56	374088
2018-06-01	21.68	22.34	21.63	22.21	133512
2018-06-04	22.18	22.28	22.09	22.16	109440
2018-06-05	22.16	22.57	22.06	22.25	91776
2018-06-06	22.32	22.70	22.23	22.29	73932
2018-06-07	21.90	22.11	21.68	21.98	107968
2018-06-08	22.01	22.22	21.72	21.74	68180
2018-06-11	21.77	21.99	21.01	21.12	242380
2018-06-12	21.16	21.29	20.50	20.55	186624
2018-06-13	20.55	20.96	20.55	20.67	197232
2018-06-14	20.79	21.54	20.63	20.88	233280
2018-06-15	20.80	21.80	20.80	21.80	198280
2018-06-18	21.67	22.20	21.44	21.78	160292
2018-06-19	21.55	21.95	21.45	21.54	94036
2018-06-20	21.60	22.22	20.85	22.19	95440
2018-06-21	22.19	22.24	21.57	22.09	146680
2018-06-22	22.15	22.22	21.85	22.17	225680
2018-06-25	22.03	22.07	20.18	21.78	137032
2018-06-26	21.86	22.13	21.60	22.04	129940
2018-06-27	22.05	22.22	21.51	21.55	129336
2018-06-28	21.53	23.72	21.53	23.55	380812
2018-06-29	23.58	24.47	23.55	24.14	212160
2018-07-02	23.94	24.34	23.90	24.01	128792
2018-07-03	24.17	24.37	23.79	23.93	64012
2018-07-05	24.07	24.42	23.89	24.39	105248
2018-07-06	24.39	24.69	24.00	24.29	95032
2018-07-09	24.29	24.60	24.14	24.43	92316
2018-07-10	24.39	24.45	23.90	24.04	96484
2018-07-11	23.95	24.25	23.79	23.97	86336
2018-07-12	23.65	24.30	23.65	24.16	115256
2018-07-13	24.21	24.45	24.18	24.35	106784
2018-07-16	24.37	24.38	23.77	23.92	65732
2018-07-17	23.62	24.07	23.57	23.89	220316
2018-07-18	23.85	24.30	23.85	24.26	81232
2018-07-19	24.25	24.35	23.76	23.79	72528
2018-07-20	23.80	24.42	23.33	24.34	135716
2018-07-23	24.31	24.63	23.96	23.96	63260
2018-07-24	24.08	24.08	23.35	23.50	58520
2018-07-25	23.43	24.13	23.26	24.13	113284
2018-07-26	24.07	24.31	23.65	24.10	87068
2018-07-27	24.15	24.21	23.48	23.52	74152
2018-07-30	23.50	24.00	22.57	22.69	92452
2018-07-31	22.63	23.14	22.38	22.97	308072
2018-08-01	22.94	23.95	22.88	23.83	195668
2018-08-02	23.70	24.40	23.70	23.78	254152
2018-08-03	23.80	23.82	22.61	23.00	106280
2018-08-06	22.97	23.54	22.78	23.42	55764
2018-08-07	22.81	23.62	22.81	23.32	83220
2018-08-08	21.75	21.75	17.13	17.89	1041376
2018-08-09	18.15	19.24	17.85	18.00	315712
2018-08-10	17.98	19.03	17.75	18.87	254388
2018-08-13	18.77	18.89	17.95	18.33	137444
2018-08-14	18.29	19.11	17.89	19.00	163720
2018-08-15	18.95	19.15	18.52	18.59	126888
2018-08-16	18.62	18.78	18.26	18.41	162244
2018-08-17	18.40	19.08	18.21	18.88	105076
2018-08-20	18.80	18.88	18.38	18.42	99744
2018-08-21	18.41	19.10	18.29	19.05	181960
2018-08-22	18.95	19.13	18.71	19.06	94708
2018-08-23	19.01	19.13	18.80	19.06	213692
2018-08-24	19.10	19.47	18.75	19.00	154108
2018-08-27	19.09	19.54	18.62	18.75	227108
2018-08-28	18.73	19.25	18.65	19.03	265992
2018-08-29	19.03	19.22	18.84	19.13	294080
2018-08-30	19.03	19.23	18.22	18.29	259448
2018-08-31	18.28	18.97	17.76	18.76	148312
2018-09-04	18.74	18.98	18.31	18.80	216200
2018-09-05	18.82	18.91	18.38	18.44	147800
2018-09-06	18.43	18.65	18.27	18.27	209616
2018-09-07	18.25	18.39	17.88	17.96	155572
2018-09-10	18.01	18.11	17.47	17.67	163548
2018-09-11	17.63	17.78	17.01	17.17	306512
2018-09-12	17.08	17.19	16.43	16.70	378148
2018-09-13	16.78	16.78	16.24	16.32	123832
2018-09-14	16.29	16.68	15.96	16.45	153544
2018-09-17	16.45	16.94	16.01	16.30	159352
2018-09-18	16.31	16.47	16.12	16.20	183044
2018-09-19	16.17	16.19	15.58	15.71	220808
2018-09-20	15.77	15.98	15.58	15.93	206016
2018-09-21	15.93	16.00	15.67	15.92	262212
2018-09-24	15.81	16.13	15.69	16.08	133916
2018-09-25	16.13	16.31	16.04	16.12	110428
2018-09-26	16.17	16.79	15.98	16.45	154984
2018-09-27	16.48	16.50	15.88	16.13	181836
2018-09-28	16.13	17.03	16.13	16.70	272516
2018-10-01	16.82	16.83	16.28	16.60	149552
2018-10-02	16.59	16.75	16.02	16.13	141172
2018-10-03	16.25	16.59	16.25	16.47	93188
2018-10-04	16.47	16.75	16.25	16.51	146184
2018-10-05	16.51	16.54	16.06	16.19	234732
2018-10-08	16.13	16.41	16.07	16.23	198636
2018-10-09	16.24	16.81	16.24	16.66	215168
2018-10-10	16.68	16.98	15.87	16.22	212144
2018-10-11	16.15	16.30	15.40	15.49	219880
2018-10-12	15.78	16.20	15.29	15.50	241492
2018-10-15	15.48	15.74	15.20	15.55	173780
2018-10-16	15.65	16.20	15.48	16.12	155972
2018-10-17	16.15	16.46	15.86	16.20	123616
2018-10-18	16.11	16.20	15.36	15.56	119164
2018-10-19	15.56	15.77	15.06	15.21	128548
2018-10-22	15.27	15.61	15.00	15.61	111236
2018-10-23	15.41	15.61	15.02	15.43	98736
2018-10-24	15.47	15.48	14.73	14.73	453936
2018-10-25	14.89	15.40	14.89	15.11	117908
2018-10-26	14.88	15.35	14.88	15.19	129472
2018-10-29	15.39	16.00	15.18	15.33	130964
2018-10-30	15.50	15.92	15.44	15.87	74788
2018-10-31	16.03	16.21	15.68	15.73	178832
2018-11-01	15.77	17.25	15.76	16.29	203912
2018-11-02	16.39	16.77	16.39	16.71	80160
2018-11-05	16.73	16.73	16.28	16.41	117100
2018-11-06	16.41	17.12	16.41	16.96	204868
2018-11-07	17.18	18.80	17.08	18.27	252772
2018-11-08	18.14	18.61	17.94	18.45	211812
2018-11-09	18.45	18.45	17.85	18.14	236864
2018-11-12	18.18	19.33	17.91	19.15	258308
2018-11-13	19.24	19.34	18.11	18.24	170144
2018-11-14	18.40	18.70	17.98	18.08	127172
2018-11-15	17.97	18.70	17.87	18.55	122044
2018-11-16	18.36	18.75	17.69	17.75	190216
2018-11-19	17.74	17.75	17.29	17.43	143396
2018-11-20	17.25	17.71	16.99	17.36	171312
2018-11-21	17.36	17.56	16.88	17.33	114640
2018-11-23	17.24	17.71	17.08	17.70	46560
2018-11-26	17.77	17.88	17.25	17.38	78756
2018-11-27	17.28	17.30	16.94	16.96	176740
2018-11-28	16.96	17.67	16.80	17.56	175784
2018-11-29	17.53	17.78	17.22	17.28	100380
2018-11-30	17.26	17.68	17.11	17.59	97916
2018-12-03	17.87	18.20	17.46	17.79	106300
2018-12-04	17.72	17.72	16.52	16.67	100972
2018-12-06	16.50	16.82	16.13	16.43	148860
2018-12-07	16.40	16.60	15.85	16.00	117236
2018-12-10	16.02	16.38	15.72	16.01	119616
2018-12-11	16.13	16.17	15.77	15.81	129472
2018-12-12	16.00	16.00	15.50	15.56	99196
2018-12-13	15.57	15.70	14.89	14.95	168664
2018-12-14	14.82	15.25	14.56	14.78	237344
2018-12-17	14.81	15.05	14.38	14.41	216364
2018-12-18	14.54	14.75	14.27	14.51	159388
2018-12-19	14.59	14.96	14.26	14.35	95568
2018-12-20	14.35	14.35	13.78	14.13	88920
2018-12-21	14.12	14.23	13.83	13.95	172424
2018-12-24	13.84	13.90	13.28	13.48	62148
2018-12-26	13.58	14.54	13.58	14.30	100680
2018-12-27	14.09	14.44	13.75	14.20	36236
2018-12-28	14.28	14.56	14.07	14.25	90600
2018-12-31	14.28	14.49	14.19	14.31	56140
2019-01-02	14.15	14.85	14.15	14.36	133760
2019-01-03	14.25	14.34	13.70	13.89	125096
2019-01-04	14.00	14.61	14.00	14.53	72984
2019-01-07	14.56	14.92	14.23	14.30	205468
2019-01-08	14.42	14.74	14.34	14.58	249420
2019-01-09	14.57	14.77	14.48	14.60	481840
2019-01-10	14.53	14.89	14.25	14.84	187068
2019-01-11	14.76	15.02	14.65	14.85	172992
2019-01-14	14.75	14.84	14.43	14.54	185444
2019-01-15	14.44	14.68	14.44	14.50	82656
2019-01-16	14.51	14.82	14.35	14.49	246592
2019-01-17	14.45	14.85	14.45	14.61	414888
2019-01-18	14.71	14.88	14.55	14.73	502836
2019-01-22	14.68	15.67	14.68	15.54	166104
2019-01-23	15.71	16.06	15.66	15.78	140652
2019-01-24	15.84	15.84	15.43	15.68	152756
2019-01-25	15.68	15.84	15.51	15.83	55364
2019-01-28	15.73	15.73	15.36	15.46	89936
2019-01-29	15.52	15.59	15.36	15.48	266780
2019-01-30	15.57	15.86	15.57	15.70	95480
2019-01-31	15.71	15.82	15.62	15.66	84120
2019-02-01	15.67	15.99	15.47	15.70	104412
2019-02-04	15.70	16.19	14.88	16.19	156564
2019-02-05	16.27	17.00	15.96	16.11	87960
2019-02-06	16.11	16.13	15.95	16.08	105248
2019-02-07	16.01	16.09	15.85	16.01	83620
2019-02-08	15.96	16.23	15.77	15.84	89288
2019-02-11	15.87	16.42	15.74	16.38	106168
2019-02-12	16.46	16.75	16.43	16.62	104356
2019-02-13	16.71	17.00	16.45	16.89	80852
2019-02-14	16.88	17.28	16.65	17.14	105572
2019-02-15	17.19	17.76	17.13	17.70	175456
2019-02-19	17.64	17.98	17.40	17.91	213344
2019-02-20	17.91	18.08	17.70	17.93	224372
2019-02-21	17.93	18.34	17.81	18.22	178412
2019-02-22	18.22	18.52	18.06	18.51	144036
2019-02-25	18.64	18.75	18.50	18.65	133944
2019-02-26	18.65	18.75	18.51	18.63	107884
2019-02-27	19.69	20.47	19.65	20.31	276716
2019-02-28	20.13	20.82	19.55	19.64	169536
2019-03-01	19.75	20.08	19.40	20.00	198388
2019-03-04	20.23	20.62	20.22	20.27	524900
2019-03-05	20.33	20.44	20.14	20.39	175476
2019-03-06	20.36	20.39	20.21	20.38	294152
2019-03-07	20.43	20.53	20.17	20.23	269096
2019-03-08	20.16	20.29	20.02	20.13	173516
2019-03-11	20.13	20.54	19.78	20.13	161928
2019-03-12	20.16	20.31	19.91	20.07	204368
2019-03-13	20.16	20.17	19.90	20.04	145188
2019-03-14	20.03	20.03	19.69	19.91	132904
2019-03-15	19.95	20.08	19.70	20.00	252088
2019-03-18	20.00	20.00	19.51	19.82	83812
2019-03-19	19.89	19.90	19.53	19.57	84232
2019-03-20	19.64	19.74	19.29	19.38	186632
2019-03-21	19.41	19.56	18.89	19.38	101864
2019-03-22	19.38	19.42	18.46	18.63	162548
2019-03-25	18.63	19.24	18.42	19.01	119152
2019-03-26	19.08	19.40	18.88	19.17	84068
2019-03-27	19.11	19.48	18.93	19.01	127048
2019-03-28	19.04	19.28	18.84	19.18	90728
2019-03-29	19.29	19.72	19.08	19.33	229768
2019-04-01	19.42	19.65	19.13	19.64	272700
2019-04-02	19.64	19.64	19.14	19.25	135548
2019-04-03	19.33	19.44	19.09	19.11	211132
2019-04-04	19.10	19.33	18.97	18.98	100176
2019-04-05	18.96	19.47	18.85	19.39	201892
2019-04-08	19.38	19.41	19.02	19.14	57360
2019-04-09	18.97	19.03	18.54	18.58	190956
2019-04-10	18.57	19.07	18.41	19.02	355440
2019-04-11	19.00	19.35	18.75	19.07	159208
2019-04-12	19.08	19.52	19.08	19.12	109524
2019-04-15	19.24	19.24	18.78	19.07	86916
2019-04-16	19.16	19.43	19.13	19.33	92960
2019-04-17	19.29	19.54	19.29	19.37	81840
2019-04-18	19.32	19.40	18.54	18.92	90872
2019-04-22	18.81	18.94	18.59	18.94	115164
2019-04-23	18.90	19.48	18.90	19.35	100036
2019-04-24	19.44	19.44	18.76	19.00	267316
2019-04-25	18.90	18.90	18.35	18.48	172396
2019-04-26	18.45	19.01	18.26	18.96	101280
2019-04-29	19.07	19.14	18.81	18.81	97488
2019-04-30	18.81	18.96	18.12	18.22	278424
2019-05-01	17.62	19.20	17.62	18.91	308464
2019-05-02	18.84	19.05	18.66	18.98	136980
2019-05-03	19.14	19.77	19.10	19.71	244724
2019-05-06	19.35	19.91	19.16	19.78	165652
2019-05-07	19.66	19.90	18.89	19.07	118504
2019-05-08	19.05	19.10	18.80	19.00	81668
2019-05-09	18.83	19.09	18.48	19.06	99448
2019-05-10	18.95	18.96	18.54	18.92	127304
2019-05-13	18.52	18.75	18.33	18.66	156908
2019-05-14	18.74	19.04	18.61	18.99	91516
2019-05-15	18.82	19.17	18.69	19.17	99892
2019-05-16	19.16	19.60	19.08	19.53	96248
2019-05-17	19.49	19.72	19.12	19.23	105272
2019-05-20	19.04	19.22	18.90	19.11	57944
2019-05-21	19.24	19.58	19.08	19.58	63712
2019-05-22	19.47	19.57	19.24	19.48	62436
2019-05-23	19.23	19.38	18.80	18.85	107616
2019-05-24	18.95	19.08	18.69	18.80	53292
2019-05-28	18.86	18.87	18.72	18.82	78460
2019-05-29	18.63	18.76	18.23	18.33	85888
2019-05-30	18.34	18.70	18.10	18.21	71120
2019-05-31	18.02	18.15	17.63	18.01	133624
2019-06-03	17.97	18.38	17.83	18.09	145780
2019-06-04	18.30	18.89	17.84	18.70	138832
2019-06-05	18.77	19.51	18.77	19.30	146944
2019-06-06	19.34	19.39	18.58	18.76	146824
2019-06-07	18.85	19.62	18.80	19.53	151048
2019-06-10	19.67	19.87	19.56	19.67	115116
2019-06-11	19.78	20.10	19.62	19.93	144632
2019-06-12	19.93	20.32	19.74	20.08	150072
2019-06-13	20.15	20.50	20.09	20.50	132964
2019-06-14	20.35	20.68	20.25	20.50	131136
2019-06-17	20.69	20.69	19.92	19.97	152256
2019-06-18	20.10	21.50	20.03	21.39	426028
2019-06-19	21.39	21.57	20.68	20.96	217980
2019-06-20	21.15	21.36	20.98	21.26	218936
2019-06-21	21.15	21.15	20.59	20.66	234712
2019-06-24	20.66	20.84	20.25	20.37	219236
2019-06-25	20.37	20.48	19.92	19.92	148972
2019-06-26	20.01	20.56	19.62	19.81	271856
2019-06-27	19.85	20.30	19.85	20.30	291368
2019-06-28	20.37	20.71	20.30	20.65	376392
2019-07-01	20.88	20.88	19.75	20.17	345712
2019-07-02	20.17	20.35	19.88	20.18	128232
2019-07-03	20.23	20.38	20.07	20.24	117448
2019-07-05	20.15	20.41	19.81	20.41	111556
2019-07-08	20.27	20.43	20.15	20.32	115568
2019-07-09	20.22	20.75	20.16	20.61	120596
2019-07-10	20.68	21.35	20.54	21.27	172928
2019-07-11	21.31	21.49	21.31	21.36	136480
2019-07-12	21.39	21.72	21.36	21.61	133016
2019-07-15	21.54	21.72	21.17	21.40	127944
2019-07-16	21.42	21.71	21.20	21.26	153680
2019-07-17	21.28	21.57	21.05	21.57	193296
2019-07-18	21.54	21.74	21.33	21.39	112764
2019-07-19	21.32	21.45	21.28	21.35	70184
2019-07-22	21.38	21.44	21.09	21.32	229824
2019-07-23	21.38	21.95	21.38	21.57	177488
2019-07-24	21.54	22.45	21.54	22.38	147344
2019-07-25	22.36	22.67	22.07	22.20	159656
2019-07-26	22.20	22.98	21.95	22.59	185268
2019-07-29	22.54	22.68	21.50	22.07	178240
2019-07-30	21.86	22.31	21.68	22.24	112564
2019-07-31	22.24	22.64	21.88	21.88	155760
2019-08-01	21.87	22.50	21.87	22.17	175224
2019-08-02	21.98	22.19	21.73	21.88	132204
2019-08-05	21.30	21.77	20.37	20.65	309000
2019-08-06	21.00	21.46	20.83	21.26	142728
2019-08-07	20.75	21.69	20.35	21.25	816168
2019-08-08	21.44	22.70	21.08	22.36	354408
2019-08-09	22.46	22.46	21.89	22.28	148144
2019-08-12	22.11	22.73	21.99	22.61	239080
2019-08-13	22.35	22.88	22.34	22.43	204512
2019-08-14	22.11	22.22	21.60	21.88	180320
2019-08-15	21.93	21.98	21.12	21.54	201956
2019-08-16	21.72	22.13	21.68	22.05	195100
2019-08-19	22.06	22.15	21.43	21.97	178024
2019-08-20	21.80	22.20	21.74	21.81	187188
2019-08-21	22.00	22.12	21.43	22.00	224584
2019-08-22	21.97	22.18	21.75	21.94	252732
2019-08-23	21.92	22.35	21.08	21.16	390084
2019-08-26	21.33	21.75	21.13	21.71	135272
2019-08-27	21.87	22.05	21.47	21.89	291916
2019-08-28	21.85	22.33	21.75	22.12	132488
2019-08-29	22.30	22.46	21.93	21.98	106552
2019-08-30	22.05	22.19	21.42	21.78	196236
2019-09-03	21.66	22.05	21.29	21.59	259016
2019-09-04	21.76	22.07	21.69	21.95	160836
2019-09-05	22.14	22.50	22.01	22.06	172656
2019-09-06	22.10	22.13	21.63	21.63	129840
2019-09-09	21.75	21.83	21.36	21.71	117364
2019-09-10	21.73	21.73	21.20	21.53	158052
2019-09-11	21.55	21.83	21.46	21.69	151380
2019-09-12	21.80	22.04	21.47	21.54	197792
2019-09-13	21.69	22.24	21.66	22.03	96392
2019-09-16	21.93	22.36	21.93	22.17	112392
2019-09-17	22.21	22.56	22.09	22.51	182652
2019-09-18	22.50	22.55	21.98	22.25	143468
2019-09-19	22.25	22.50	22.01	22.11	186416
2019-09-20	22.06	22.33	22.06	22.21	237120
2019-09-23	22.22	22.32	21.89	22.24	133804
2019-09-24	22.29	22.37	21.82	21.94	102464
2019-09-25	22.01	22.36	21.78	22.31	124972
2019-09-26	22.28	22.29	21.93	22.25	106348
2019-09-27	22.28	22.41	21.92	22.09	153888
2019-09-30	22.19	22.41	21.98	22.21	132204
2019-10-01	22.33	22.36	21.55	21.58	218332
2019-10-02	21.38	21.46	20.44	20.75	310288
2019-10-03	20.75	21.11	20.51	21.05	175904
2019-10-04	21.15	21.61	21.15	21.54	96052
2019-10-07	21.37	21.66	21.10	21.31	131876
2019-10-08	21.15	21.35	20.88	21.00	107936
2019-10-09	21.16	21.37	20.85	21.08	156896
2019-10-10	21.05	21.37	20.97	21.04	130368
2019-10-11	21.34	22.09	21.26	21.67	99880
2019-10-14	21.70	21.88	21.34	21.41	44088
2019-10-15	21.43	21.97	21.43	21.74	92096
2019-10-16	21.67	21.80	21.51	21.69	126328
2019-10-17	21.71	22.15	21.71	22.03	74192
2019-10-18	21.88	22.05	21.79	21.85	84236
2019-10-21	21.95	22.43	21.95	22.36	112188
2019-10-22	22.00	22.39	21.93	21.93	78272
2019-10-23	22.06	22.23	21.75	21.85	77092
2019-10-24	21.91	22.10	21.75	22.00	77772
2019-10-25	21.79	22.18	21.79	21.99	70204
2019-10-28	22.12	22.24	21.91	21.99	129452
2019-10-29	21.95	22.48	21.95	22.22	141796
2019-10-30	22.28	22.40	21.99	22.32	101552
2019-10-31	22.23	22.24	21.76	21.93	142436
2019-11-01	22.09	22.37	22.02	22.27	94772
2019-11-04	22.43	22.58	22.11	22.11	175104
2019-11-05	22.62	22.62	21.51	21.54	181676
2019-11-06	23.00	23.91	22.26	23.44	436060
2019-11-07	23.64	23.75	23.26	23.69	292728
2019-11-08	23.71	23.71	22.81	23.00	171044
2019-11-11	22.92	22.96	22.38	22.45	105320
2019-11-12	22.51	22.93	22.50	22.69	122308
2019-11-13	22.54	22.77	22.45	22.72	157692
2019-11-14	22.73	23.08	22.54	22.84	144676
2019-11-15	23.06	23.13	22.61	22.85	131724
2019-11-18	22.76	22.84	22.62	22.71	84976
2019-11-19	22.85	22.93	22.55	22.56	81572
2019-11-20	22.55	22.92	22.41	22.51	171092
2019-11-21	22.48	22.54	21.81	21.88	105144
2019-11-22	21.88	21.88	21.59	21.59	92980
2019-11-25	21.58	22.10	21.58	22.03	80404
2019-11-26	22.06	22.23	21.96	22.14	142984
2019-11-27	22.23	22.27	22.00	22.01	81428
2019-11-29	22.10	22.24	21.85	22.09	80984
2019-12-02	22.11	22.14	21.56	21.79	235736
2019-12-03	21.53	21.98	21.43	21.88	117072
2019-12-04	21.76	22.08	21.55	21.62	192008
2019-12-05	21.63	21.73	21.28	21.32	99844
2019-12-06	21.47	21.78	21.39	21.45	380496
2019-12-09	21.50	22.06	21.50	21.89	169256
2019-12-10	22.02	22.42	21.94	22.24	205216
2019-12-11	22.47	22.69	22.28	22.49	139196
2019-12-12	22.49	22.96	22.41	22.84	211148
2019-12-13	22.89	23.41	22.89	23.22	177284
2019-12-16	23.42	23.42	22.63	22.67	168068
2019-12-17	22.67	22.89	22.54	22.89	116928
2019-12-18	22.91	23.02	22.83	22.94	92864
2019-12-19	22.84	22.84	22.33	22.39	103884
2019-12-20	22.39	23.10	22.25	22.87	262624
2019-12-23	22.87	22.89	22.56	22.70	90656
2019-12-24	22.70	22.83	22.53	22.83	35636
2019-12-26	22.86	22.86	22.58	22.68	86896
2019-12-27	22.73	22.78	22.48	22.51	79420
2019-12-30	22.61	22.61	21.97	22.51	109892
2019-12-31	22.52	22.88	22.44	22.62	182060
2020-01-02	22.72	23.26	22.62	22.66	238164
2020-01-03	22.51	22.87	22.41	22.63	213268
2020-01-06	22.55	22.55	22.06	22.30	176556
2020-01-07	22.23	22.23	21.79	21.91	177260
2020-01-08	21.96	22.24	21.85	21.94	181684
2020-01-09	21.99	22.38	21.95	22.02	186152
2020-01-10	22.09	22.24	21.94	21.96	125984
2020-01-13	21.95	22.31	21.93	22.20	169612
2020-01-14	22.16	22.44	22.00	22.12	220324
2020-01-15	22.09	22.46	22.06	22.22	237644
2020-01-16	22.36	22.81	22.33	22.75	162660
2020-01-17	22.86	22.91	22.55	22.55	163672
2020-01-21	22.45	22.57	22.25	22.48	158564
2020-01-22	22.51	22.86	22.01	22.01	165996
2020-01-23	22.00	22.08	21.84	22.00	112812
2020-01-24	22.00	22.04	21.66	21.71	106256
2020-01-27	21.36	21.52	21.06	21.10	133172
2020-01-28	21.16	21.31	21.09	21.10	131620
2020-01-29	21.18	21.37	20.75	21.17	205220
2020-01-30	21.01	21.24	20.83	20.94	131644
2020-01-31	20.87	21.17	20.45	20.71	273152
2020-02-03	20.83	21.13	20.74	20.95	128824
2020-02-04	21.18	21.44	21.04	21.14	182496
2020-02-05	21.36	21.95	21.13	21.80	216056
2020-02-06	21.99	21.99	21.44	21.45	155724
2020-02-07	21.38	21.43	21.10	21.10	74232
2020-02-10	21.10	21.35	21.10	21.32	73272
2020-02-11	21.41	21.41	20.85	20.92	146892
2020-02-12	21.07	21.08	20.51	20.65	119552
2020-02-13	20.54	20.83	20.54	20.73	70524
2020-02-14	20.74	20.99	20.63	20.73	75216
2020-02-18	20.69	21.18	20.65	20.78	127104
2020-02-19	20.81	21.10	20.78	21.02	120312
2020-02-20	20.97	21.11	20.83	20.87	138408
2020-02-21	20.87	21.28	20.62	21.04	281004
2020-02-24	20.55	20.67	20.10	20.11	138396
2020-02-25	20.08	20.22	19.35	19.58	238760
2020-02-26	18.04	18.50	16.07	16.37	417280
2020-02-27	16.00	16.48	15.38	15.72	280404
2020-02-28	15.06	15.30	14.68	14.98	302888
2020-03-02	14.93	15.31	14.92	15.13	206876
2020-03-03	15.06	15.29	14.33	14.42	162316
2020-03-04	14.58	14.90	13.98	14.90	372008
2020-03-05	14.67	14.74	13.54	13.93	177868
2020-03-06	13.74	14.17	13.50	13.93	229996
2020-03-09	13.31	13.77	12.40	12.99	374740
2020-03-10	13.34	13.54	12.35	13.09	258864
2020-03-11	12.72	12.91	12.42	12.79	254364
2020-03-12	11.73	12.30	11.68	12.00	330040
2020-03-13	12.41	12.81	11.94	12.15	322628
2020-03-16	11.32	11.42	9.68	9.76	216628
2020-03-17	9.87	9.96	9.03	9.56	493392
2020-03-18	9.17	9.17	6.98	7.25	475348
2020-03-19	7.31	9.12	6.81	9.09	418820
2020-03-20	9.50	10.80	8.11	8.16	343412
2020-03-23	8.19	8.23	7.50	8.19	220660
2020-03-24	8.62	8.98	8.22	8.89	245104
2020-03-25	8.99	9.13	8.40	8.62	277308
2020-03-26	8.70	9.23	8.57	9.21	371628
2020-03-27	9.16	9.74	8.91	9.33	403424
2020-03-30	9.55	10.00	9.46	9.68	336904
2020-03-31	9.65	10.00	9.65	9.91	442968
2020-04-01	9.60	9.79	8.91	9.00	313992
2020-04-02	8.85	9.38	8.57	8.93	159260
2020-04-03	8.93	9.16	8.20	8.59	172764
2020-04-06	8.92	9.13	8.30	8.86	300800
2020-04-07	9.03	9.43	8.84	8.97	291900
2020-04-08	9.22	9.63	8.85	9.31	264980
2020-04-09	9.67	10.08	9.53	10.00	459164
2020-04-13	10.05	10.72	9.77	10.63	282388
2020-04-14	10.98	11.39	10.74	11.00	336440
2020-04-15	10.58	10.71	10.11	10.38	285948
2020-04-16	10.25	10.57	10.05	10.25	552532
2020-04-17	10.51	11.05	10.44	10.77	196640
2020-04-20	10.53	10.62	10.23	10.28	217268
2020-04-21	10.12	10.55	10.12	10.36	295520
2020-04-22	10.56	10.57	10.21	10.37	197380
2020-04-23	10.36	10.91	10.36	10.63	191976
2020-04-24	10.67	10.79	10.26	10.37	158144
2020-04-27	10.53	11.03	10.39	10.85	203712
2020-04-28	11.12	11.74	10.83	11.57	170756
2020-04-29	12.06	12.88	12.02	12.69	307624
2020-04-30	12.36	12.55	12.00	12.23	253268
2020-05-01	11.90	11.97	11.41	11.69	250568
2020-05-04	11.48	11.48	10.92	11.23	407048
2020-05-05	11.47	11.94	11.33	11.46	148660
2020-05-06	10.44	11.10	10.31	10.87	395804
2020-05-07	10.96	11.37	10.51	11.04	286940
2020-05-08	11.26	11.98	11.16	11.82	170056
2020-05-11	11.61	11.61	11.13	11.17	157388
2020-05-12	11.22	11.22	10.54	10.58	155608
2020-05-13	10.48	10.48	9.89	10.36	473172
2020-05-14	10.10	10.24	9.53	10.06	333900
2020-05-15	10.00	10.78	10.00	10.73	261552
2020-05-18	11.08	11.58	11.05	11.31	283680
2020-05-19	11.31	11.41	10.92	10.92	177684
2020-05-20	11.09	11.46	10.92	11.04	195204
2020-05-21	10.98	11.35	10.98	11.13	118544
2020-05-22	11.17	11.55	11.03	11.42	160572
2020-05-26	11.94	12.20	11.61	12.20	305020
2020-05-27	12.38	13.22	12.38	13.21	264360
2020-05-28	13.50	13.56	12.65	12.65	285808
2020-05-29	12.58	12.78	12.25	12.68	251196
2020-06-01	12.75	12.93	12.63	12.65	191532
2020-06-02	12.80	13.15	12.80	13.04	139556
2020-06-03	13.33	13.64	13.20	13.46	247196
2020-06-04	13.28	13.59	13.11	13.26	158484
2020-06-05	13.83	14.44	13.51	13.88	304688
2020-06-08	14.28	14.54	14.03	14.11	206312
2020-06-09	13.86	13.99	13.27	13.58	245780
2020-06-10	13.46	13.48	12.89	12.93	123984
2020-06-11	12.44	12.44	11.76	11.91	214560
2020-06-12	12.46	12.56	11.76	12.17	166576
2020-06-15	11.88	12.43	11.60	12.27	160336
2020-06-16	12.74	12.82	12.31	12.63	177284
2020-06-17	12.76	12.90	12.15	12.40	210772
2020-06-18	12.26	12.39	12.06	12.24	204852
2020-06-19	12.33	12.68	12.26	12.62	534156
2020-06-22	12.58	12.93	12.44	12.92	160460
2020-06-23	13.05	13.20	12.88	13.14	209288
2020-06-24	13.02	13.34	12.83	12.88	232836
2020-06-25	12.75	13.25	12.60	13.22	132896
2020-06-26	13.06	13.39	12.48	12.73	857184
2020-06-29	12.88	13.22	12.88	13.00	229440
2020-06-30	12.95	13.37	12.91	13.28	176828
2020-07-01	13.17	13.38	12.84	12.86	154208
2020-07-02	13.13	13.38	12.80	12.85	158664
2020-07-06	13.12	13.30	12.88	13.16	170276
2020-07-07	13.03	13.03	12.70	12.80	222196
2020-07-08	12.72	13.31	12.70	13.21	331192
2020-07-09	13.10	13.21	12.31	12.76	348288
2020-07-10	12.80	13.39	12.80	13.28	238532
2020-07-13	13.42	13.57	13.10	13.30	246124
2020-07-14	13.31	13.53	13.24	13.40	212492
2020-07-15	13.50	14.29	13.50	14.22	416368
2020-07-16	14.07	14.13	13.58	13.78	196588
2020-07-17	13.75	13.85	13.47	13.57	141172
2020-07-20	13.50	13.61	13.38	13.47	114008
2020-07-21	13.64	13.97	13.64	13.68	158264
2020-07-22	13.66	13.66	13.13	13.32	204056
2020-07-23	13.33	13.36	12.95	13.07	135432
2020-07-24	13.06	13.29	13.06	13.23	293480
2020-07-27	13.24	13.56	12.73	12.80	169828
2020-07-28	12.74	13.28	12.61	13.17	194796
2020-07-29	13.24	13.44	13.20	13.25	164688
2020-07-30	13.06	13.32	12.85	13.25	177684
2020-07-31	13.25	13.28	12.94	13.17	254964
2020-08-03	13.21	13.55	13.20	13.44	737404
2020-08-04	13.20	14.02	13.20	13.83	233296
2020-08-05	14.16	14.84	14.01	14.63	324460
2020-08-06	14.79	14.85	14.43	14.46	239380
2020-08-07	14.47	14.72	14.36	14.49	314992
2020-08-10	14.59	14.79	14.46	14.76	295668
2020-08-11	14.91	15.46	14.91	15.30	251784
2020-08-12	15.41	15.41	15.14	15.23	242872
2020-08-13	15.24	15.48	15.15	15.32	311892
2020-08-14	15.23	15.46	15.04	15.42	164036
2020-08-17	15.42	15.61	15.30	15.52	217392
2020-08-18	15.44	15.49	15.08	15.20	251368
2020-08-19	15.15	15.25	14.99	15.11	188540
2020-08-20	14.93	14.97	14.72	14.96	175944
2020-08-21	14.93	15.00	14.40	14.53	209036
2020-08-24	14.59	14.97	14.57	14.84	154104
2020-08-25	14.94	14.94	14.44	14.57	184616
2020-08-26	14.46	14.49	14.07	14.32	136772
2020-08-27	14.38	14.56	14.06	14.17	290452
2020-08-28	14.27	14.70	14.27	14.58	201508
2020-08-31	14.59	14.67	14.33	14.39	329928
2020-09-01	14.34	14.38	14.14	14.36	183056
2020-09-02	14.37	14.41	14.19	14.32	143760
2020-09-03	14.39	14.58	13.97	14.08	246048
2020-09-04	14.22	14.26	13.35	13.50	287604
2020-09-08	13.39	13.50	13.10	13.11	260608
2020-09-09	13.17	13.17	12.87	12.99	172300
2020-09-10	13.11	13.21	12.84	13.03	299072
2020-09-11	13.03	13.13	12.98	13.04	270796
2020-09-14	13.17	13.49	13.09	13.28	212904
2020-09-15	13.40	13.52	13.27	13.31	127400
2020-09-16	13.33	13.45	13.13	13.28	261948
2020-09-17	13.08	13.37	13.06	13.09	245028
2020-09-18	13.24	13.39	12.95	13.22	369324
2020-09-21	12.93	12.94	12.43	12.60	272992
2020-09-22	12.64	12.75	12.50	12.64	242964
2020-09-23	12.58	12.73	12.19	12.19	211096
2020-09-24	12.21	12.46	11.98	12.26	166652
2020-09-25	12.23	12.45	12.01	12.38	163648
2020-09-28	12.52	12.81	12.52	12.66	198116
2020-09-29	12.62	13.00	12.26	12.45	210232
2020-09-30	12.76	13.44	12.70	13.11	377308
2020-10-01	13.10	13.47	12.84	13.21	351496
2020-10-02	12.92	13.73	12.77	13.60	302576
2020-10-05	13.70	13.81	13.39	13.75	204720
2020-10-06	13.89	14.03	13.60	13.87	217608
2020-10-07	13.97	14.02	13.73	13.79	177580
2020-10-08	13.94	14.05	13.79	13.92	160028
2020-10-09	13.76	14.12	13.75	13.89	158872
2020-10-12	13.87	14.03	13.80	13.88	135572
2020-10-13	13.78	13.88	13.66	13.66	53568
2020-10-14	13.64	13.94	13.60	13.82	83524
2020-10-15	13.66	14.19	13.66	14.07	125284
2020-10-16	14.09	14.58	13.98	14.35	158264
2020-10-19	14.39	14.92	14.39	14.75	279960
2020-10-20	14.83	15.28	14.83	15.16	343364
2020-10-21	15.16	15.42	15.05	15.10	236996
2020-10-22	15.10	15.48	14.71	15.40	186400
2020-10-23	15.47	15.55	15.35	15.47	153356
2020-10-26	15.30	15.30	14.66	14.74	192016
2020-10-27	14.68	15.08	14.68	14.74	357888
2020-10-28	14.40	14.53	14.17	14.39	208680
2020-10-29	14.29	15.18	14.20	15.08	264484
2020-10-30	15.05	15.26	14.71	14.81	209168
2020-11-02	15.09	15.60	14.95	15.53	167248
2020-11-03	15.75	16.20	15.73	16.05	432676
2020-11-04	16.25	16.54	15.92	16.48	490324
2020-11-05	16.59	16.75	16.05	16.63	512012
2020-11-06	16.63	16.63	16.26	16.27	252940
2020-11-09	16.75	18.07	16.51	17.48	694772
2020-11-10	17.65	18.10	17.53	17.93	411700
2020-11-11	17.93	17.93	17.40	17.83	219108
2020-11-12	17.62	17.77	17.16	17.35	303544
2020-11-13	17.41	17.67	17.26	17.51	144748
2020-11-16	18.00	18.22	16.49	18.05	183296
2020-11-17	17.87	18.07	17.55	17.96	207112
2020-11-18	17.95	18.18	17.63	17.63	83956
2020-11-19	17.60	17.60	16.92	17.41	148544
2020-11-20	17.27	17.31	16.94	17.04	124040
2020-11-23	17.29	17.38	17.05	17.05	131440
2020-11-24	17.36	17.98	17.25	17.73	190436
2020-11-25	17.58	17.59	17.31	17.31	92124
2020-11-27	17.34	17.62	17.26	17.45	55172
2020-11-30	17.38	17.43	16.37	16.68	139136
2020-12-01	17.02	17.25	15.83	16.97	112004
2020-12-02	16.97	17.13	16.71	16.97	106596
2020-12-03	17.00	17.45	16.91	17.16	86240
2020-12-04	17.22	17.61	17.11	17.61	153544
2020-12-07	17.50	17.50	17.24	17.33	101108
2020-12-08	17.28	17.91	17.19	17.87	178792
2020-12-09	17.65	18.01	17.56	17.96	158120
2020-12-10	17.78	17.84	17.29	17.71	89348
2020-12-11	17.53	17.87	17.37	17.54	108340
2020-12-14	17.94	17.94	17.49	17.63	213380
2020-12-15	17.88	18.31	17.61	17.95	250720
2020-12-16	18.09	18.17	17.79	18.06	265436
2020-12-17	18.10	18.19	17.88	18.09	114740
2020-12-18	18.17	18.31	17.82	17.83	412772
2020-12-21	17.09	17.90	17.01	17.76	217476
2020-12-22	17.71	18.09	17.43	17.56	124500
2020-12-23	17.75	17.87	17.56	17.65	94392
2020-12-24	17.66	17.66	17.11	17.32	104464
2020-12-28	17.38	17.38	17.02	17.09	100620
2020-12-29	17.19	17.19	16.51	16.69	105156
2020-12-30	16.36	17.00	16.36	16.50	98032
2020-12-31	16.70	17.09	16.33	17.05	214516
2021-01-04	17.20	17.20	16.08	16.44	191320
2021-01-05	16.44	17.01	16.25	16.71	220064
2021-01-06	16.99	18.00	16.99	17.90	213604
2021-01-07	17.87	18.09	17.72	17.89	158792
2021-01-08	17.93	17.93	17.13	17.55	138548
2021-01-11	17.19	17.74	17.19	17.34	123900
2021-01-12	17.50	17.84	17.25	17.79	124212
2021-01-13	17.58	17.83	17.27	17.27	117604
2021-01-14	17.59	18.01	17.24	17.35	209944
2021-01-15	17.17	17.34	16.76	16.93	106944
2021-01-19	17.14	17.15	16.52	16.99	103716
2021-01-20	16.90	17.49	16.90	17.13	126724
2021-01-21	17.24	17.24	16.63	16.86	128936
2021-01-22	16.63	17.01	16.63	16.97	230288
2021-01-25	16.82	17.04	16.58	16.83	115784
2021-01-26	16.84	16.99	16.59	16.64	118800
2021-01-27	16.50	16.52	15.93	16.24	163884
2021-01-28	16.30	17.50	16.10	16.15	176000
2021-01-29	16.25	16.25	15.58	15.76	237720
2021-02-01	15.91	16.33	15.76	16.14	113704
2021-02-02	16.20	16.51	16.15	16.38	116040
2021-02-03	16.29	16.47	16.11	16.40	91584
2021-02-04	16.43	17.13	16.43	16.85	127284
2021-02-05	17.07	17.07	16.44	16.72	78952
2021-02-08	16.81	17.33	16.75	17.21	88656
2021-02-09	17.17	17.88	17.17	17.60	105236
2021-02-10	17.61	17.73	17.37	17.42	99500
2021-02-11	17.59	17.93	17.58	17.66	101400
2021-02-12	17.65	17.70	17.40	17.48	110596
2021-02-16	17.67	17.68	17.31	17.48	185020
2021-02-17	17.48	17.82	17.30	17.56	183236
2021-02-18	17.56	17.91	17.54	17.59	188404
2021-02-19	17.68	17.94	17.68	17.90	126232
2021-02-22	17.77	18.37	17.77	18.29	115844
2021-02-23	18.24	18.61	18.08	18.19	167896
2021-02-24	18.21	18.37	18.01	18.22	108344
2021-02-25	18.20	18.22	17.92	17.98	112728
2021-02-26	18.05	18.09	17.73	17.80	108560
2021-03-01	18.26	18.47	18.05	18.32	180504
2021-03-02	18.42	18.91	18.19	18.65	203028
2021-03-03	18.80	19.09	18.31	18.63	160308
2021-03-04	19.44	19.44	17.42	17.56	207732
2021-03-05	17.68	17.96	17.23	17.91	203568
2021-03-08	17.92	18.98	17.81	18.65	160068
2021-03-09	18.74	18.74	17.66	18.24	149276
2021-03-10	18.34	18.34	17.56	17.76	179612
2021-03-11	17.84	18.18	17.41	17.97	205164
2021-03-12	18.00	18.38	17.74	18.32	146664
2021-03-15	18.27	18.58	17.90	18.42	227236
2021-03-16	18.52	18.52	17.56	17.66	160588
2021-03-17	17.66	17.70	17.32	17.55	108328
2021-03-18	17.51	17.76	17.21	17.71	159124
2021-03-19	17.68	18.40	17.49	18.32	748916
2021-03-22	18.07	18.07	17.15	17.75	246392
2021-03-23	17.59	17.77	17.28	17.42	157640
2021-03-24	17.54	18.26	17.21	17.29	110692
2021-03-25	17.21	17.66	16.93	17.45	144636
2021-03-26	17.68	17.81	17.42	17.57	93208
2021-03-29	17.51	17.74	17.06	17.25	107844
2021-03-30	17.19	17.49	17.16	17.32	103752
2021-03-31	16.81	17.40	16.66	17.22	234396
2021-04-01	17.37	18.06	17.37	17.83	111296
2021-04-05	17.85	18.09	17.78	18.03	99952
2021-04-06	17.91	18.15	17.79	17.93	59176
2021-04-07	17.83	17.96	17.58	17.82	98520
2021-04-08	17.83	18.04	17.82	17.95	52312
2021-04-09	18.01	18.01	17.58	17.78	64744
2021-04-12	17.71	17.78	17.24	17.52	127552
2021-04-13	17.52	17.65	17.12	17.34	234628
2021-04-14	17.37	17.60	17.28	17.43	44236
2021-04-15	17.51	17.59	17.16	17.37	59904
2021-04-16	17.34	17.77	17.18	17.58	87328
2021-04-19	17.49	17.49	16.96	17.30	80880
2021-04-20	17.13	17.27	16.92	17.25	71052
2021-04-21	17.21	17.32	17.18	17.27	236576
2021-04-22	17.35	17.50	17.03	17.27	99292
2021-04-23	17.25	17.62	17.07	17.57	103752
2021-04-26	17.62	17.63	17.17	17.29	90364
2021-04-27	17.31	17.54	17.17	17.41	126000
2021-04-28	17.38	17.73	17.38	17.64	119112
2021-04-29	17.80	17.99	17.60	17.88	91780
2021-04-30	17.75	18.38	17.65	18.33	235644
2021-05-03	18.43	19.25	18.38	19.11	191004
2021-05-04	19.11	19.21	18.70	18.88	102288
2021-05-05	18.86	18.86	18.12	18.55	95688
2021-05-06	18.70	19.39	18.69	19.19	201176
2021-05-07	19.04	19.65	18.93	19.60	181836
2021-05-10	19.66	19.93	19.40	19.81	283968
2021-05-11	19.56	19.58	18.47	18.73	104796
2021-05-12	18.57	18.70	18.12	18.14	117312
2021-05-13	18.09	18.58	18.09	18.56	92724
2021-05-14	18.57	18.75	18.36	18.58	96640
2021-05-17	18.46	18.71	18.36	18.64	98600
2021-05-18	18.64	18.65	18.52	18.65	106956
2021-05-19	18.44	18.53	18.13	18.43	75312
2021-05-20	18.44	18.57	18.23	18.56	104452
2021-05-21	18.73	18.94	18.48	18.56	123612
2021-05-24	18.58	18.97	18.38	18.92	164712
2021-05-25	18.83	19.00	18.43	18.45	132984
2021-05-26	18.56	18.73	18.40	18.69	112708
2021-05-27	18.85	19.00	18.77	18.88	52012
2021-05-28	18.91	18.91	18.47	18.62	56028
2021-06-01	18.60	18.64	18.37	18.63	92624
2021-06-02	18.63	18.67	18.35	18.50	130644
2021-06-03	18.35	18.71	18.35	18.67	96344
2021-06-04	18.66	18.82	18.54	18.60	98056
2021-06-07	18.60	18.75	18.53	18.65	60776
2021-06-08	18.61	18.77	18.61	18.73	66880
2021-06-09	18.66	18.90	18.64	18.79	74212
2021-06-10	18.85	18.87	18.70	18.80	85444
2021-06-11	18.83	18.96	18.71	18.83	71544
2021-06-14	18.76	18.90	18.59	18.86	127228
2021-06-15	18.91	18.98	18.70	18.98	77112
2021-06-16	18.80	18.90	18.63	18.66	97460
2021-06-17	18.71	18.73	18.38	18.56	116884
2021-06-18	18.34	18.34	17.57	17.73	381516
2021-06-21	17.81	18.21	17.73	17.98	121076
2021-06-22	17.80	18.38	17.80	18.20	133108
2021-06-23	18.27	18.51	18.23	18.35	100264
2021-06-24	18.46	18.84	18.45	18.69	105980
2021-06-25	18.67	19.12	18.60	19.00	455868
2021-06-28	18.97	18.97	18.46	18.54	101012
2021-06-29	18.61	18.72	18.18	18.26	54948
2021-06-30	18.28	18.33	18.11	18.15	69712
2021-07-01	18.18	18.51	18.18	18.34	104784
2021-07-02	18.38	18.38	18.05	18.14	54188
2021-07-06	17.90	17.90	17.42	17.59	114300
2021-07-07	17.66	18.50	17.66	17.95	165688
2021-07-08	17.61	17.92	17.48	17.85	74292
2021-07-09	17.91	18.22	17.87	18.12	96724
2021-07-12	18.05	18.38	18.00	18.18	56604
2021-07-13	18.10	18.10	17.95	18.06	65808
2021-07-14	18.07	18.24	17.91	18.24	70584
2021-07-15	18.10	18.25	17.97	18.16	61724
2021-07-16	18.30	18.50	18.01	18.16	130460
2021-07-19	17.87	18.00	17.30	17.42	95504
2021-07-20	17.43	18.35	17.38	17.78	133604
2021-07-21	17.95	18.29	17.81	17.94	58308
2021-07-22	17.71	17.72	17.49	17.55	30444
2021-07-23	17.77	17.95	17.71	17.95	30064
2021-07-26	17.95	17.95	17.68	17.76	48320
2021-07-27	17.57	18.06	17.57	17.95	59160
2021-07-28	17.96	18.23	17.78	18.22	59444
2021-07-29	18.21	18.44	18.21	18.30	40844
2021-07-30	18.21	18.33	18.10	18.30	48380
2021-08-02	18.30	18.52	18.03	18.13	56784
2021-08-03	18.03	18.32	17.92	18.14	76324
2021-08-04	17.96	18.08	17.70	17.93	63868
2021-08-05	18.11	19.25	18.11	19.19	118584
2021-08-06	19.20	19.25	18.76	19.00	69760
2021-08-09	19.03	19.50	18.82	19.48	134456
2021-08-10	19.34	19.58	19.15	19.55	64340
2021-08-11	19.54	19.61	19.29	19.55	35608
2021-08-12	19.58	19.81	19.40	19.71	70968
2021-08-13	19.75	19.75	19.60	19.60	41808
2021-08-16	19.55	19.68	19.38	19.50	48844
2021-08-17	19.48	19.48	19.04	19.21	39588
2021-08-18	19.09	19.21	18.64	18.67	37640
2021-08-19	18.41	18.79	18.41	18.64	57752
2021-08-20	18.51	18.88	18.26	18.65	122608
2021-08-23	18.69	18.92	18.67	18.89	57084
2021-08-24	18.91	18.91	18.74	18.76	34168
2021-08-25	18.73	19.13	18.63	18.67	60628
2021-08-26	18.82	18.86	18.67	18.74	64016
2021-08-27	18.79	19.14	18.78	19.11	117416
2021-08-30	19.20	19.20	19.01	19.09	70452
2021-08-31	19.09	19.50	19.09	19.38	138932
2021-09-01	19.08	19.31	19.05	19.31	29496
2021-09-02	19.24	19.60	19.24	19.47	84852
2021-09-03	19.33	19.37	19.00	19.31	71908
2021-09-07	19.21	19.44	19.13	19.23	65560
2021-09-08	19.23	19.72	19.23	19.58	101108
2021-09-09	19.58	19.81	19.30	19.31	118440
2021-09-10	19.45	19.58	19.06	19.16	82792
2021-09-13	19.22	19.22	18.76	18.98	103536
2021-09-14	18.94	18.95	18.50	18.57	49976
2021-09-15	18.59	19.33	18.51	19.03	104212
2021-09-16	19.33	19.33	18.83	19.02	111312
2021-09-17	18.90	19.13	18.31	18.45	528228
2021-09-20	18.16	18.55	17.94	18.49	91064
2021-09-21	18.68	18.82	18.37	18.40	81884
2021-09-22	18.45	19.21	18.45	18.98	91132
2021-09-23	19.11	19.55	19.04	19.16	61716
2021-09-24	19.06	19.70	19.03	19.62	88432
2021-09-27	19.54	20.33	19.54	19.88	153964
2021-09-28	19.83	19.83	19.31	19.43	77184
2021-09-29	19.68	19.82	19.48	19.58	48364
2021-09-30	19.71	19.80	18.97	19.07	86072
2021-10-01	19.14	19.92	19.03	19.84	105032
2021-10-04	19.88	19.99	19.59	19.66	75356
2021-10-05	19.78	19.87	19.64	19.87	47420
2021-10-06	19.68	19.94	19.26	19.88	103360
2021-10-07	20.00	20.37	19.98	20.00	218792
2021-10-08	20.25	20.50	20.00	20.42	251420
2021-10-11	20.42	20.73	20.11	20.37	202932
2021-10-12	20.46	20.59	20.00	20.22	126048
2021-10-13	20.22	20.22	19.65	19.83	53612
2021-10-14	19.94	19.94	19.46	19.64	98968
2021-10-15	19.93	20.23	19.61	19.94	194944
2021-10-18	19.87	20.14	19.79	19.98	74080
2021-10-19	20.14	20.25	19.88	20.24	127404
2021-10-20	20.25	20.57	20.01	20.52	137852
2021-10-21	20.58	20.62	20.36	20.39	159988
2021-10-22	20.32	20.55	20.18	20.38	143640
2021-10-25	20.55	20.55	20.24	20.48	108344
2021-10-26	20.47	20.51	20.24	20.25	129760
2021-10-27	20.30	20.55	20.17	20.40	95556
2021-10-28	20.52	20.64	20.48	20.50	150388
2021-10-29	20.52	20.67	20.49	20.50	230828
2021-11-01	20.60	21.09	20.43	20.93	271248
2021-11-02	21.02	21.38	21.02	21.13	152736
2021-11-03	21.16	21.71	20.76	21.31	204168
2021-11-04	21.14	21.14	19.15	19.85	343996
2021-11-05	19.91	20.89	19.91	20.58	167728
2021-11-08	20.58	20.71	19.98	20.32	190492
2021-11-09	20.21	20.36	20.06	20.06	91212
2021-11-10	19.93	20.11	19.77	19.90	124528
2021-11-11	19.97	20.18	19.85	20.07	81964
2021-11-12	20.31	20.31	19.88	19.98	54916
2021-11-15	19.97	19.97	19.41	19.50	151736
2021-11-16	19.42	19.74	19.26	19.57	62160
2021-11-17	19.46	19.48	19.05	19.18	59604
2021-11-18	19.11	19.11	18.63	18.90	238004
2021-11-19	18.85	19.22	18.60	18.82	159564
2021-11-22	18.78	19.27	18.64	19.03	192800
2021-11-23	19.02	19.35	18.99	19.26	90188
2021-11-24	19.02	19.18	19.02	19.07	95092
2021-11-26	18.62	18.72	18.20	18.50	165380
2021-11-29	18.60	18.60	18.16	18.24	91672
2021-11-30	18.05	18.16	17.65	17.65	122700
2021-12-01	17.97	18.07	17.43	17.44	165104
2021-12-02	17.78	17.91	17.57	17.80	139980
2021-12-03	17.75	17.75	17.24	17.36	55540
2021-12-06	17.56	17.66	17.48	17.59	82416
2021-12-07	17.69	17.86	17.57	17.64	103400
2021-12-08	17.63	17.63	17.50	17.57	49752
2021-12-09	17.48	17.65	17.17	17.19	48220
2021-12-10	17.24	17.59	16.89	17.30	88580
2021-12-13	17.21	17.47	16.62	16.74	204036
2021-12-14	16.65	16.92	16.37	16.51	363092
2021-12-15	16.59	16.67	16.22	16.46	358640
2021-12-16	16.65	16.89	16.37	16.39	247920
2021-12-17	16.36	17.02	16.15	16.75	443696
2021-12-20	16.65	17.18	16.27	17.07	394980
2021-12-21	17.28	17.49	16.90	17.25	233188
2021-12-22	17.20	17.52	17.00	17.49	148780
2021-12-23	17.54	17.54	17.34	17.34	66332
2021-12-27	17.41	17.74	17.31	17.62	137236
2021-12-28	17.53	17.67	17.48	17.50	153388
2021-12-29	17.59	17.59	17.41	17.44	108968
2021-12-30	17.37	17.46	17.17	17.28	85944
2021-12-31	17.14	17.27	17.06	17.27	132036
2022-01-03	17.25	17.52	17.11	17.30	116300
2022-01-04	17.38	17.67	17.25	17.25	143700
2022-01-05	17.31	17.39	17.01	17.06	158032
2022-01-06	17.15	17.29	16.93	17.20	276836
2022-01-07	17.19	17.19	16.75	16.77	95764
2022-01-10	16.68	16.68	16.33	16.55	140728
2022-01-11	16.55	16.83	16.40	16.69	144196
2022-01-12	16.80	16.81	16.54	16.57	168660
2022-01-13	16.75	16.80	16.51	16.59	97988
2022-01-14	16.51	16.70	16.25	16.49	163652
2022-01-18	16.22	16.24	15.97	16.11	101876
2022-01-19	16.21	16.26	15.99	16.07	126496
2022-01-20	16.06	16.41	16.06	16.15	194460
2022-01-21	16.02	16.50	15.75	16.25	166840
2022-01-24	16.33	16.64	16.00	16.50	305652
2022-01-25	16.67	16.67	16.07	16.28	155872
2022-01-26	16.50	16.67	15.99	16.16	146684
2022-01-27	16.32	16.42	15.95	16.09	125536
2022-01-28	16.09	16.14	15.71	16.12	200672
2022-01-31	16.02	16.29	15.98	16.00	225656
2022-02-01	16.02	16.29	15.91	16.13	178780
2022-02-02	16.13	16.24	15.84	15.94	132612
2022-02-03	15.81	16.00	15.59	15.68	328388
2022-02-04	15.71	16.22	15.62	16.04	136712
2022-02-07	16.06	16.08	15.75	15.88	158196
2022-02-08	15.83	16.03	15.70	15.91	253340
2022-02-09	16.05	16.12	15.66	15.66	420608
2022-02-10	15.58	15.65	15.25	15.25	599868
2022-02-11	15.31	15.44	15.00	15.15	422076
2022-02-14	15.11	15.16	14.85	14.94	293000
2022-02-15	15.06	15.31	14.88	15.00	257500
2022-02-16	15.03	15.11	14.91	15.03	175152
2022-02-17	15.00	15.28	14.93	15.16	355116
2022-02-18	15.10	15.46	15.07	15.16	413548
2022-02-22	15.10	15.36	15.03	15.08	287332
2022-02-23	15.13	15.20	14.80	14.80	217920
2022-02-24	14.58	14.91	14.44	14.87	312476
2022-02-25	14.94	15.25	14.94	15.22	93180
2022-02-28	15.09	15.25	14.96	15.04	185764
2022-03-01	15.08	15.19	14.55	14.67	234236
2022-03-02	14.67	15.37	14.67	15.30	204292
2022-03-03	16.74	18.24	16.74	17.81	499152
2022-03-04	17.60	18.62	17.60	18.36	285116
2022-03-07	18.33	18.33	17.60	18.14	797608
2022-03-08	18.06	18.44	18.06	18.18	260996
2022-03-09	18.41	18.67	18.22	18.28	261336
2022-03-10	18.13	18.65	18.13	18.56	150920
2022-03-11	18.51	18.62	18.40	18.54	103048
2022-03-14	18.49	18.84	18.39	18.84	235548
2022-03-15	18.97	18.97	18.70	18.71	150372
2022-03-16	18.79	18.90	18.56	18.90	285556
2022-03-17	18.78	19.13	18.38	19.03	161368
2022-03-18	19.03	19.26	18.89	19.20	267128
2022-03-21	19.20	19.25	18.76	18.92	170180
2022-03-22	18.93	19.14	18.74	18.91	183096
2022-03-23	18.81	19.12	18.80	19.09	127452
2022-03-24	19.09	19.48	18.93	19.48	88448
2022-03-25	19.40	19.46	19.36	19.41	134288
2022-03-28	19.50	19.58	19.06	19.25	143892
2022-03-29	19.19	19.80	19.19	19.50	219772
2022-03-30	19.41	19.50	19.15	19.19	133332
2022-03-31	18.98	19.54	18.89	19.37	254588
2022-04-01	19.42	19.59	19.21	19.51	330944
2022-04-04	19.39	19.43	19.00	19.06	152796
2022-04-05	19.01	19.01	18.66	18.73	136004
2022-04-06	18.73	18.73	18.35	18.40	115480
2022-04-07	18.33	18.49	18.17	18.46	196236
2022-04-08	18.55	18.61	18.26	18.29	85540
2022-04-11	18.29	18.45	18.25	18.38	100556
2022-04-12	18.38	18.61	18.33	18.40	121160
2022-04-13	18.40	18.58	18.34	18.47	125504
2022-04-14	18.44	18.60	18.32	18.37	150032
2022-04-18	18.27	18.43	18.17	18.31	150372
2022-04-19	18.30	18.57	18.30	18.56	122372
2022-04-20	18.58	19.13	18.58	19.10	131852
2022-04-21	19.09	19.49	19.09	19.48	176868
2022-04-22	19.40	19.40	18.69	18.72	120700
2022-04-25	18.61	18.76	18.38	18.75	177852
2022-04-26	18.64	18.96	18.63	18.71	148732
2022-04-27	18.70	18.73	18.20	18.25	124448
2022-04-28	18.16	18.55	18.01	18.50	152092
2022-04-29	18.52	18.60	17.81	17.99	182772
2022-05-02	18.01	18.42	17.91	18.15	285616
2022-05-03	18.24	18.46	18.16	18.43	145180
2022-05-04	18.16	18.73	18.16	18.73	228712
2022-05-05	19.25	20.25	19.11	19.52	488856
2022-05-06	19.38	19.44	18.72	19.17	302432
2022-05-09	19.15	19.55	18.66	19.11	748032
2022-05-10	19.28	19.28	18.44	18.79	198672
2022-05-11	18.79	19.04	18.41	18.53	175240
2022-05-12	18.63	18.63	17.63	17.83	144488
2022-05-13	17.87	18.46	17.87	18.39	165476
2022-05-16	18.38	18.38	17.99	18.14	137904
2022-05-17	18.34	18.60	18.00	18.52	70472
2022-05-18	18.69	18.69	17.85	18.03	143432
2022-05-19	17.94	18.29	17.82	18.00	177860
2022-05-20	18.05	18.05	17.53	17.77	76404
2022-05-23	17.89	18.11	17.75	18.10	109480
2022-05-24	17.92	18.05	17.73	17.97	113316
2022-05-25	17.78	18.24	17.74	18.16	138084
2022-05-26	18.16	18.60	18.04	18.52	113060
2022-05-27	18.65	18.75	18.51	18.56	116024
2022-05-31	18.38	18.77	18.28	18.72	233416
2022-06-01	18.79	18.79	18.41	18.55	140128
2022-06-02	18.58	18.80	18.54	18.79	129280
2022-06-03	18.69	18.85	18.47	18.53	156880
2022-06-06	18.61	19.06	18.61	18.82	362500
2022-06-07	18.82	18.94	18.70	18.76	113024
2022-06-08	18.66	19.13	18.51	18.94	144952
2022-06-09	18.75	18.77	18.52	18.59	127696
2022-06-10	18.46	18.46	17.69	17.88	130360
2022-06-13	17.62	17.62	17.01	17.37	194412
2022-06-14	17.43	17.53	17.16	17.41	147660
2022-06-15	17.57	17.59	17.32	17.48	125732
2022-06-16	17.23	17.23	16.79	16.91	195448
2022-06-17	16.97	17.28	16.89	17.15	282404
2022-06-21	17.19	17.96	16.48	17.92	216304
2022-06-22	17.66	18.11	17.66	18.01	318172
2022-06-23	18.00	18.19	17.67	17.87	267760
2022-06-24	17.87	19.12	17.87	18.97	1201072
2022-06-27	19.03	19.21	18.28	18.31	222192
2022-06-28	18.42	18.42	18.01	18.07	86612
2022-06-29	18.15	18.22	17.63	17.85	143404
2022-06-30	17.78	18.23	17.65	18.22	157352
2022-07-01	18.14	18.44	17.29	18.39	121088
2022-07-05	18.14	18.18	17.79	18.13	130628
2022-07-06	18.04	18.51	17.96	18.49	150404
2022-07-07	18.51	18.68	18.32	18.55	113636
2022-07-08	18.72	18.87	18.49	18.76	134576
2022-07-11	18.62	18.80	18.18	18.48	77372
2022-07-12	18.47	18.77	18.19	18.45	60876
2022-07-13	18.30	18.57	18.21	18.39	106940
2022-07-14	18.30	18.36	17.94	18.29	85316
2022-07-15	18.47	18.80	18.29	18.59	143476
2022-07-18	18.82	19.09	18.64	18.65	130724
2022-07-19	18.81	19.31	18.81	19.19	98036
2022-07-20	19.23	19.40	19.00	19.27	99724
2022-07-21	19.27	19.57	19.01	19.54	123596
2022-07-22	19.60	19.60	19.19	19.40	99820
2022-07-25	19.45	19.56	19.26	19.52	212108
2022-07-26	19.53	19.66	19.45	19.62	82684
2022-07-27	19.67	20.06	19.66	19.99	101216
2022-07-28	19.88	20.44	19.88	20.39	200540
2022-07-29	20.42	20.53	20.29	20.40	162200
2022-08-01	20.43	20.60	20.10	20.45	144080
2022-08-02	20.48	20.48	18.50	20.24	75952
2022-08-03	20.42	20.42	19.98	20.19	134160
2022-08-04	21.50	21.50	20.17	20.17	385052
2022-08-05	19.96	20.86	19.96	20.78	165128
2022-08-08	20.93	21.16	20.90	20.98	428572
2022-08-09	20.87	20.87	20.50	20.71	161648
2022-08-10	20.99	21.13	20.78	20.83	118940
2022-08-11	20.86	21.13	20.75	20.84	118572
2022-08-12	20.88	21.20	20.84	21.17	145160
2022-08-15	21.11	21.23	20.73	21.21	222256
2022-08-16	21.07	21.54	21.07	21.46	181236
2022-08-17	21.30	21.49	21.08	21.35	151432
2022-08-18	21.39	21.47	21.28	21.39	131744
2022-08-19	21.33	21.50	21.20	21.44	148452
2022-08-22	21.25	21.36	20.98	21.03	150548
2022-08-23	20.96	21.31	20.72	20.72	128356
2022-08-24	20.77	20.88	20.48	20.76	104480
2022-08-25	20.74	21.03	20.74	20.99	119180
2022-08-26	21.07	21.07	20.40	20.42	139224
2022-08-29	20.34	20.68	20.15	20.52	170828
2022-08-30	20.52	20.78	20.20	20.24	209536
2022-08-31	20.26	20.53	20.03	20.16	169900
2022-09-01	20.00	20.20	19.82	20.16	168672
2022-09-02	20.36	20.46	19.84	19.89	110852
2022-09-06	19.92	20.39	19.92	20.25	176008
2022-09-07	20.14	20.50	20.12	20.45	174928
2022-09-08	20.27	20.45	20.14	20.39	145656
2022-09-09	20.56	20.79	20.43	20.68	140960
2022-09-12	20.70	20.91	20.59	20.74	164688
2022-09-13	20.41	20.50	20.11	20.17	184980
2022-09-14	20.17	20.32	20.00	20.20	138876
2022-09-15	20.05	20.44	19.98	20.29	237024
2022-09-16	20.10	20.11	19.66	20.05	377328
2022-09-19	19.82	20.50	19.80	20.47	166504
2022-09-20	20.40	20.40	19.79	20.20	102276
2022-09-21	20.20	20.41	20.05	20.10	143212
2022-09-22	20.10	20.10	19.69	19.77	99364
2022-09-23	19.64	19.64	19.30	19.45	119760
2022-09-26	19.39	19.54	19.13	19.28	138896
2022-09-27	19.41	19.45	19.10	19.23	140028
2022-09-28	19.30	19.60	18.98	19.54	159348
2022-09-29	19.37	19.58	19.11	19.54	134100
2022-09-30	19.60	19.84	19.40	19.50	335920
2022-10-03	19.61	19.98	19.48	19.94	128616
2022-10-04	20.00	20.34	19.52	20.29	212456
2022-10-05	20.20	20.32	19.97	20.04	130984
2022-10-06	19.74	19.89	19.64	19.84	125864
2022-10-07	19.76	20.03	19.36	19.70	217928
2022-10-10	19.83	20.01	19.69	19.80	124848
2022-10-11	19.75	20.08	19.73	19.85	95448
2022-10-12	19.71	20.11	19.67	19.95	80400
2022-10-13	19.77	20.57	19.76	20.42	227932
2022-10-14	20.41	20.64	19.96	19.97	112580
2022-10-17	20.17	20.55	20.01	20.52	87416
2022-10-18	20.80	20.90	20.53	20.68	142612
2022-10-19	20.57	20.84	20.46	20.77	102884
2022-10-20	20.77	20.97	20.47	20.58	81440
2022-10-21	20.66	20.90	20.62	20.77	221488
2022-10-24	20.88	21.24	20.78	21.23	191580
2022-10-25	21.27	21.56	21.05	21.44	198032
2022-10-26	21.50	21.60	20.76	20.87	236332
2022-10-27	21.00	21.23	20.57	20.84	360452
2022-10-28	20.98	21.74	20.98	21.69	178056
2022-10-31	21.67	22.19	21.30	21.81	159184
2022-11-01	21.98	21.98	21.58	21.75	174132
2022-11-02	21.88	21.97	21.23	21.34	123468
2022-11-03	21.41	23.31	21.41	22.74	369492
2022-11-04	23.01	23.15	22.19	22.37	169748
2022-11-07	22.58	23.71	22.58	23.71	332144
2022-11-08	23.53	24.06	23.35	23.70	256068
2022-11-09	23.80	24.10	23.53	23.73	222872
2022-11-10	24.24	24.77	24.04	24.55	259556
2022-11-11	24.56	24.56	23.93	24.11	172660
2022-11-14	24.13	24.45	23.85	23.86	209364
2022-11-15	24.06	24.50	23.82	24.00	123916
2022-11-16	24.03	24.03	23.67	23.77	152756
2022-11-17	23.50	24.43	23.50	23.90	274364
2022-11-18	24.17	24.23	23.97	24.19	250544
2022-11-21	24.09	24.42	24.09	24.37	253700
2022-11-22	24.35	24.76	24.32	24.62	160528
2022-11-23	24.68	24.88	24.43	24.53	128304
2022-11-25	24.47	24.88	24.41	24.67	81252
2022-11-28	24.65	24.71	24.29	24.32	176084
2022-11-29	24.45	24.45	23.96	24.04	94324
2022-11-30	24.04	24.58	23.76	24.58	233476
2022-12-01	24.73	24.80	24.36	24.80	223832
2022-12-02	24.66	25.20	24.31	24.88	174240
2022-12-05	24.74	24.75	23.91	24.36	307020
2022-12-06	24.25	24.55	24.18	24.42	158080
2022-12-07	24.45	24.53	23.82	23.89	163692
2022-12-08	23.93	23.93	23.36	23.66	158252
2022-12-09	23.62	23.89	23.23	23.35	198000
2022-12-12	23.35	23.47	23.21	23.37	182132
2022-12-13	23.87	23.87	23.31	23.79	185388
2022-12-14	23.65	24.01	23.57	23.75	120976
2022-12-15	23.58	23.62	23.05	23.21	172764
2022-12-16	23.11	23.32	22.98	23.13	378852
2022-12-19	23.06	23.40	23.01	23.23	204948
2022-12-20	23.30	23.62	23.19	23.59	186196
2022-12-21	23.74	24.19	23.74	24.18	129060
2022-12-22	24.09	24.29	23.29	23.34	273808
2022-12-23	23.36	23.70	23.36	23.59	42040
2022-12-27	23.73	23.73	23.11	23.25	123024
2022-12-28	23.33	23.44	22.89	22.89	146388
2022-12-29	22.99	23.41	22.80	23.37	254428
2022-12-30	23.30	23.40	23.01	23.32	203772
2023-01-03	23.30	23.59	23.02	23.25	214580
2023-01-04	23.32	23.55	23.08	23.11	158424
2023-01-05	23.05	23.05	22.53	22.63	180136
2023-01-06	22.85	23.62	22.64	23.58	295568
2023-01-09	23.56	23.63	23.11	23.24	269508
2023-01-10	23.22	23.90	22.97	23.83	144752
2023-01-11	23.84	24.01	23.75	23.84	141516
2023-01-12	24.01	24.25	23.75	24.23	230100
2023-01-13	24.04	24.43	23.90	24.38	142592
2023-01-17	24.33	24.57	24.26	24.30	194128
2023-01-18	24.47	24.58	23.80	23.92	271568
2023-01-19	23.73	24.06	23.62	23.85	207092
2023-01-20	23.87	24.19	23.70	23.92	173648
2023-01-23	24.07	24.21	23.66	23.82	220228
2023-01-24	23.86	24.07	23.68	23.92	173148
2023-01-25	23.87	24.09	23.72	23.93	191240
2023-01-26	24.00	24.21	23.80	24.18	152588
2023-01-27	24.20	24.30	23.87	23.92	207932
2023-01-30	23.93	24.34	23.82	24.05	181024
2023-01-31	24.22	24.85	24.01	24.85	237192
2023-02-01	24.63	24.70	23.75	24.22	235176
2023-02-02	24.23	24.69	23.98	24.60	195728
2023-02-03	24.46	25.04	24.33	24.83	206140
2023-02-06	24.88	24.91	24.31	24.38	194584
2023-02-07	24.38	24.70	24.21	24.60	286320
2023-02-08	24.50	24.61	23.98	24.03	214680
2023-02-09	24.09	24.42	23.44	23.76	380028
2023-02-10	23.76	24.18	23.76	23.87	195744
2023-02-13	23.94	24.25	23.65	24.04	222516
2023-02-14	23.84	24.17	23.68	23.91	285528
2023-02-15	23.90	24.69	23.73	24.55	159008
2023-02-16	24.36	24.91	24.17	24.63	195512
2023-02-17	24.74	25.21	24.56	24.79	193636
2023-02-21	24.65	25.00	24.51	24.52	250124
2023-02-22	24.62	24.74	24.25	24.36	209812
2023-02-23	24.53	24.73	24.22	24.35	210788
2023-02-24	24.22	24.33	24.01	24.20	229476
2023-02-27	24.30	24.57	24.08	24.16	266824
2023-02-28	24.23	24.50	23.96	24.00	360456
2023-03-01	24.04	24.33	23.90	24.21	459132
2023-03-02	23.92	24.92	21.71	22.71	1100492
2023-03-03	22.91	23.17	22.33	22.90	352884
2023-03-06	22.85	23.43	22.62	23.05	568180
2023-03-07	23.23	23.46	22.88	23.31	185056
2023-03-08	23.30	23.45	22.49	22.79	469200
2023-03-09	22.83	23.33	22.60	22.85	609896
2023-03-10	22.73	22.96	22.34	22.40	406028
2023-03-13	22.11	22.23	21.58	21.72	341388
2023-03-14	21.99	22.47	21.68	21.82	375884
2023-03-15	21.41	21.63	21.13	21.32	311092
2023-03-16	21.05	22.06	20.95	21.71	419320
2023-03-17	21.70	22.06	21.28	21.38	407072
2023-03-20	21.44	21.90	21.44	21.53	229548
2023-03-21	21.70	21.95	21.49	21.67	271680
2023-03-22	21.70	22.06	21.35	21.42	277648
2023-03-23	21.51	21.83	21.36	21.55	304176
2023-03-24	21.26	21.74	21.26	21.62	155948
2023-03-27	21.53	21.88	21.53	21.70	110868
2023-03-28	21.68	21.98	21.68	21.83	232020
2023-03-29	21.93	22.27	21.15	22.10	194812
2023-03-30	22.05	22.45	21.97	22.04	188760
2023-03-31	22.17	22.28	21.95	22.16	482732
2023-04-03	22.18	22.67	22.18	22.59	198672
2023-04-04	22.56	22.80	21.77	21.94	164804
2023-04-05	21.93	22.21	21.83	21.86	176956
2023-04-06	21.96	22.22	21.71	22.02	143064
2023-04-10	22.00	22.31	21.60	22.12	119064
2023-04-11	22.13	22.38	21.94	22.24	132896
2023-04-12	22.36	22.39	22.12	22.28	146504
2023-04-13	22.28	22.47	22.13	22.35	159920
2023-04-14	22.28	22.50	21.98	22.01	99032
2023-04-17	21.96	22.15	21.88	22.02	98556
2023-04-18	21.99	22.34	21.87	22.10	153852
2023-04-19	22.09	22.19	21.86	22.13	156596
2023-04-20	22.10	22.18	21.81	21.93	53664
2023-04-21	21.93	21.93	21.59	21.75	127604
2023-04-24	21.67	21.78	21.36	21.39	130968
2023-04-25	21.23	21.25	20.58	20.58	122476
2023-04-26	20.61	20.61	20.38	20.54	147808
2023-04-27	20.46	20.72	20.41	20.68	138584
2023-04-28	20.62	21.07	20.53	20.90	104068
2023-05-01	20.90	21.18	20.83	21.12	124624
2023-05-02	21.04	21.04	20.32	20.82	272868
2023-05-03	20.89	21.09	20.54	20.63	161308
2023-05-04	19.85	20.19	19.06	19.62	460892
2023-05-05	19.79	20.12	19.34	19.96	311540
2023-05-08	20.00	20.12	19.36	19.77	228232
2023-05-09	19.63	20.08	19.63	19.95	194436
2023-05-10	20.09	20.38	20.02	20.33	146416
2023-05-11	20.26	20.26	19.70	20.12	193160
2023-05-12	20.19	20.33	19.98	20.30	110320
2023-05-15	20.21	20.36	20.10	20.19	105568
2023-05-16	20.26	20.30	19.92	19.98	121164
2023-05-17	19.99	20.49	19.88	20.40	156260
2023-05-18	20.33	20.65	20.11	20.64	135972
2023-05-19	20.82	21.00	20.61	20.83	150340
2023-05-22	20.95	21.28	20.68	21.10	172444
2023-05-23	21.12	21.35	20.95	21.05	98576
2023-05-24	20.89	21.24	20.81	20.97	136676
2023-05-25	20.91	20.93	20.61	20.93	143596
2023-05-26	20.86	21.14	20.81	21.00	75208
2023-05-30	20.95	21.10	20.75	21.01	101256
2023-05-31	20.86	21.02	20.70	21.00	221480
2023-06-01	20.95	21.15	20.94	21.07	138916
2023-06-02	21.25	21.85	21.22	21.79	149036
2023-06-05	21.66	21.82	21.51	21.65	145548
2023-06-06	21.67	22.17	21.67	22.12	115632
2023-06-07	22.26	23.11	22.26	22.90	131100
2023-06-08	22.86	22.97	22.51	22.88	108828
2023-06-09	22.88	22.88	22.53	22.69	107492
2023-06-12	22.63	22.89	22.63	22.72	102672
2023-06-13	22.54	23.13	22.54	22.84	119556
2023-06-14	22.80	23.01	22.25	22.36	124088
2023-06-15	22.39	22.47	22.08	22.34	94928
2023-06-16	22.45	22.47	22.03	22.16	251480
2023-06-20	22.17	22.24	21.88	21.94	136892
2023-06-21	21.97	22.23	21.97	22.13	55528
2023-06-22	22.05	22.07	21.71	21.85	91560
2023-06-23	21.60	21.89	21.11	21.39	285948
2023-06-26	21.29	21.41	20.61	21.26	103848
2023-06-27	21.19	21.58	21.19	21.29	145680
2023-06-28	21.37	21.58	21.22	21.53	104652
2023-06-29	21.49	21.96	21.18	21.87	100220
2023-06-30	21.93	22.13	21.65	21.80	129268
2023-07-03	21.68	21.95	21.68	21.88	57608
2023-07-05	21.83	21.91	21.65	21.78	89484
2023-07-06	21.56	21.71	21.41	21.57	115920
2023-07-07	21.48	21.68	21.43	21.51	159832
2023-07-10	21.38	21.79	21.38	21.64	140344
2023-07-11	21.54	21.74	21.44	21.52	138328
2023-07-12	21.80	21.80	21.46	21.55	94908
2023-07-13	21.61	21.76	21.55	21.69	78852
2023-07-14	21.80	22.12	21.55	22.09	248176
2023-07-17	21.93	22.48	21.93	22.37	87272
2023-07-18	22.33	23.21	22.33	23.07	123060
2023-07-19	23.04	23.50	22.70	23.00	137568
2023-07-20	22.99	23.08	22.84	22.97	105692
2023-07-21	23.04	23.04	22.60	22.63	111364
2023-07-24	22.58	22.84	22.49	22.79	79816
2023-07-25	22.64	23.04	22.64	22.93	68388
2023-07-26	22.92	23.03	22.73	22.77	50040
2023-07-27	22.80	22.80	22.32	22.52	99776
2023-07-28	22.81	22.93	22.48	22.59	70268
2023-07-31	22.50	22.80	22.47	22.68	80752
2023-08-01	22.51	22.76	22.40	22.69	87312
2023-08-02	22.61	22.80	22.43	22.74	68008
2023-08-03	23.50	24.71	23.12	23.12	311648
2023-08-04	23.42	23.74	23.16	23.31	106952
2023-08-07	23.44	23.94	23.22	23.68	139240
2023-08-08	23.50	23.76	23.49	23.70	117548
2023-08-09	23.53	23.75	23.45	23.67	95428
2023-08-10	23.63	23.75	23.42	23.49	92776
2023-08-11	23.50	23.58	23.45	23.54	60616
2023-08-14	23.50	23.90	23.48	23.83	79572
2023-08-15	23.75	24.01	23.70	23.90	70772
2023-08-16	23.86	24.21	23.77	23.77	78892
2023-08-17	23.63	23.66	23.38	23.56	104764
2023-08-18	23.45	23.96	23.45	23.81	111580
2023-08-21	23.78	23.95	23.50	23.79	100232
2023-08-22	23.79	23.87	23.60	23.76	85312
2023-08-23	23.75	23.99	23.55	23.92	115972
2023-08-24	23.84	24.17	23.84	24.03	77908
2023-08-25	24.02	24.39	23.92	24.17	82716
2023-08-28	24.25	24.45	24.08	24.11	85892
2023-08-29	23.96	24.21	23.96	23.98	59324
2023-08-30	24.08	24.27	23.94	24.05	98884
2023-08-31	24.05	24.21	23.92	23.92	188488
2023-09-01	24.02	24.27	23.93	24.17	181236
2023-09-05	24.03	24.08	23.51	23.56	82148
2023-09-06	23.49	23.60	23.40	23.51	107132
2023-09-07	23.36	23.60	23.36	23.57	81864
2023-09-08	23.47	23.81	23.39	23.81	99252
2023-09-11	23.65	23.65	23.65	23.65	19048
2023-09-12	23.53	23.75	23.53	23.74	112936
2023-09-13	23.79	23.90	23.43	23.48	309572
2023-09-14	23.63	23.71	23.48	23.56	119424
2023-09-15	23.60	23.71	22.77	22.90	420576
2023-09-18	23.02	23.30	22.82	22.87	82280
2023-09-19	22.96	23.10	22.61	22.61	95064
2023-09-20	22.75	23.00	22.52	22.87	131712
2023-09-21	22.59	22.66	22.21	22.22	148612
2023-09-22	22.25	22.37	22.17	22.33	81852
2023-09-25	22.32	23.06	22.32	23.06	122832
2023-09-26	23.08	23.08	22.56	22.72	149856
2023-09-27	22.64	23.23	22.60	23.05	137980
2023-09-28	23.10	23.22	22.77	22.80	119096
2023-09-29	22.77	22.87	22.48	22.56	125192
2023-10-02	22.52	22.78	22.45	22.57	162816
2023-10-03	22.58	22.82	22.46	22.80	90948
2023-10-04	22.73	23.09	22.73	23.07	76060
2023-10-05	23.03	23.20	23.03	23.09	98944
2023-10-06	23.18	23.41	23.18	23.36	70952
2023-10-09	23.40	23.65	23.36	23.60	58876
2023-10-10	23.56	23.85	23.43	23.71	90788
2023-10-11	23.73	23.78	23.59	23.66	59764
2023-10-12	23.26	23.60	23.26	23.60	47648
2023-10-13	23.55	23.55	23.12	23.22	44628
2023-10-16	23.32	23.54	23.16	23.24	62600
2023-10-17	23.07	23.37	23.06	23.30	86676
2023-10-18	23.14	23.31	22.84	22.88	37420
2023-10-19	23.07	23.07	22.45	22.61	50400
2023-10-20	22.70	22.70	22.40	22.45	86012
2023-10-23	22.44	22.44	22.05	22.12	60384
2023-10-24	22.27	22.27	21.59	21.96	161832
2023-10-25	21.94	21.94	21.69	21.81	83332
2023-10-26	21.94	22.14	21.79	22.14	80632
2023-10-27	22.06	22.25	21.80	22.02	70948
2023-10-30	22.14	22.37	22.00	22.26	71784
2023-10-31	22.27	22.90	21.96	22.87	103620
2023-11-01	22.76	22.76	22.18	22.49	125900
2023-11-02	23.87	24.04	23.09	23.75	276500
2023-11-03	23.80	24.67	23.78	24.37	183320
2023-11-06	24.58	24.87	24.13	24.79	134860
2023-11-07	24.88	25.39	24.60	25.27	123252
2023-11-08	25.31	26.24	25.09	25.71	287104
2023-11-09	25.79	26.24	25.62	25.97	246100
2023-11-10	25.88	26.45	25.58	26.22	116560
2023-11-13	26.06	26.48	26.06	26.25	130472
2023-11-14	26.63	27.32	26.29	27.32	280012
2023-11-15	27.30	27.71	27.15	27.71	149136
2023-11-16	27.44	27.72	27.00	27.42	106036
2023-11-17	27.48	27.89	27.48	27.63	125756
2023-11-20	27.67	27.90	27.49	27.66	129196
2023-11-21	27.70	27.77	27.08	27.18	93940
2023-11-22	27.18	27.39	26.77	26.97	220152
2023-11-24	26.97	27.08	26.64	26.83	139244
2023-11-27	26.87	27.35	26.81	27.12	193076
2023-11-28	27.12	27.35	26.92	26.96	98912
2023-11-29	27.12	27.20	26.87	26.88	174944
2023-11-30	27.06	27.85	26.60	27.49	276860
2023-12-01	27.44	27.84	27.25	27.73	193816
2023-12-04	27.59	28.21	27.59	28.14	135764
2023-12-05	28.22	28.24	27.62	27.74	117532
2023-12-06	27.73	27.99	27.62	27.63	154708
2023-12-07	27.63	27.88	27.53	27.80	144444
2023-12-08	27.86	27.92	27.55	27.77	118428
2023-12-11	27.88	28.33	27.88	28.08	155680
2023-12-12	28.08	28.35	27.94	28.25	88732
2023-12-13	28.16	28.65	28.06	28.44	225784
2023-12-14	28.66	28.78	28.30	28.68	135124
2023-12-15	28.77	28.85	28.42	28.53	257780
2023-12-18	28.44	28.82	28.44	28.74	118016
2023-12-19	28.82	28.93	28.59	28.78	161280
2023-12-20	28.78	29.46	28.57	28.63	154508
2023-12-21	28.73	28.88	28.64	28.81	116604
2023-12-22	28.81	28.99	28.78	28.95	110808
2023-12-26	28.89	29.57	28.83	29.56	128856
2023-12-27	29.45	29.85	29.39	29.62	88004
2023-12-28	29.51	29.69	29.03	29.13	103832
2023-12-29	29.14	29.23	28.95	28.95	82032
2024-01-02	28.74	29.00	28.50	28.75	119916
2024-01-03	28.68	28.75	27.90	27.90	120696
2024-01-04	28.07	28.22	27.54	27.80	119172
2024-01-05	27.64	28.30	27.64	28.25	170028
2024-01-08	28.25	28.34	27.86	28.30	105844
2024-01-09	28.08	28.19	27.62	27.88	78760
2024-01-10	27.88	28.32	27.70	28.29	150920
2024-01-11	28.10	28.22	27.59	28.07	130716
2024-01-12	28.33	28.50	27.86	28.03	109364
2024-01-16	27.91	28.49	27.73	28.32	161248
2024-01-17	28.10	28.62	28.08	28.51	111604
2024-01-18	28.28	28.64	28.16	28.54	159244
2024-01-19	28.74	28.75	28.32	28.34	85820
2024-01-22	28.50	28.93	28.45	28.93	89808
2024-01-23	28.98	28.98	28.61	28.61	69088
2024-01-24	28.75	28.84	28.52	28.63	67280
2024-01-25	28.84	28.84	28.28	28.32	75048
2024-01-26	28.52	28.66	28.43	28.44	74248
2024-01-29	28.28	28.74	28.28	28.67	91116
2024-01-30	28.33	28.73	28.22	28.51	186464
2024-01-31	28.61	28.75	28.05	28.07	164460
2024-02-01	28.29	28.52	28.02	28.52	120308
2024-02-02	28.37	28.43	27.95	28.02	128840
2024-02-05	28.00	28.00	27.58	27.85	115060
2024-02-06	27.91	28.19	27.62	27.86	95460
2024-02-07	27.79	28.07	27.24	27.61	135648
2024-02-08	27.47	27.95	27.47	27.95	79576
2024-02-09	27.78	28.49	27.73	28.39	97996
2024-02-12	28.34	28.75	28.34	28.56	77084
2024-02-13	27.85	27.99	27.06	27.22	151992
2024-02-14	27.40	27.85	27.19	27.79	89568
2024-02-15	27.97	28.44	27.85	28.40	113640
2024-02-16	28.26	28.46	27.87	28.31	140272
2024-02-20	28.03	28.37	28.03	28.25	165228
2024-02-21	28.20	28.27	28.12	28.15	67920
2024-02-22	28.10	28.37	27.89	28.20	91484
2024-02-23	28.10	28.69	28.10	28.69	64496
2024-02-26	28.53	29.09	28.53	28.96	101140
2024-02-27	29.03	29.21	28.75	29.00	105868
2024-02-28	28.77	29.30	28.75	28.85	89508
2024-02-29	31.67	32.50	30.12	30.50	212996
2024-03-01	30.30	30.30	29.43	29.90	151112
2024-03-04	30.21	30.88	29.81	30.05	154640
2024-03-05	29.85	29.91	29.28	29.31	126176
2024-03-06	29.81	29.99	29.49	29.74	209784
2024-03-07	29.70	30.05	29.65	30.04	60888
2024-03-08	29.93	30.34	29.61	29.70	81008
2024-03-11	29.49	29.96	29.49	29.96	84684
2024-03-12	29.77	30.23	29.69	30.20	95636
2024-03-13	30.10	30.18	29.83	29.89	84932
2024-03-14	29.64	29.89	29.44	29.59	126584
2024-03-15	29.34	29.87	29.34	29.75	276996
2024-03-18	29.68	30.32	29.67	30.04	165844
2024-03-19	30.22	30.39	29.97	30.18	166416
2024-03-20	30.22	30.95	30.21	30.85	184328
2024-03-21	31.19	31.49	31.13	31.44	132788
2024-03-22	31.19	31.24	30.56	31.05	143832
2024-03-25	31.11	31.43	31.05	31.35	119580
2024-03-26	31.62	31.75	31.41	31.41	90212
2024-03-27	31.48	31.85	31.37	31.41	164516
2024-03-28	31.40	31.83	31.40	31.68	122992
2024-04-01	31.68	31.69	31.29	31.67	118724
2024-04-02	31.47	31.47	30.86	31.29	119128
2024-04-03	31.03	31.30	31.03	31.23	86672
2024-04-04	31.23	31.29	30.25	30.26	131952
2024-04-05	30.26	30.88	30.26	30.87	70880
2024-04-08	30.66	30.93	30.65	30.74	51364
2024-04-09	30.70	30.83	30.49	30.55	75232
2024-04-10	30.03	30.09	29.70	29.89	191012
2024-04-11	30.17	30.17	29.78	29.96	191800
2024-04-12	29.96	30.15	29.70	30.05	82732
2024-04-15	30.16	30.35	30.06	30.15	134568
2024-04-16	29.91	30.39	29.91	30.29	100056
2024-04-17	30.28	30.59	30.12	30.15	121196
2024-04-18	30.10	30.50	30.10	30.34	155204
2024-04-19	30.25	30.98	29.98	30.59	83844
2024-04-22	30.69	30.82	30.55	30.70	150188
2024-04-23	30.90	31.05	30.83	30.87	68636
2024-04-24	30.86	31.01	30.77	30.95	66304
2024-04-25	30.67	30.97	30.62	30.78	197808
2024-04-26	30.66	30.74	30.37	30.44	99508
2024-04-29	30.45	30.89	30.45	30.88	102320
2024-04-30	30.65	30.82	30.36	30.38	127012
2024-05-01	30.50	30.83	30.27	30.61	139412
2024-05-02	30.74	30.74	28.42	29.87	211984
2024-05-03	30.19	31.15	30.19	30.85	177948
2024-05-06	30.72	31.43	30.72	30.80	141568
2024-05-07	31.01	31.26	30.82	30.83	112508
2024-05-08	30.69	31.12	30.68	30.99	86244
2024-05-09	31.14	31.50	31.14	31.48	242528
2024-05-10	31.28	31.56	31.28	31.50	75124
2024-05-13	31.66	31.70	31.19	31.22	102528
2024-05-14	31.54	31.54	31.25	31.48	111592
2024-05-15	31.52	31.52	30.96	31.46	98892
2024-05-16	31.41	31.41	31.12	31.32	70068
2024-05-17	31.44	31.58	31.25	31.39	76984
2024-05-20	31.39	31.61	31.23	31.23	65124
2024-05-21	31.16	31.42	30.68	31.22	189808
2024-05-22	31.35	31.53	31.16	31.29	106308
2024-05-23	31.30	31.42	30.96	31.10	112188
2024-05-24	31.20	31.34	31.14	31.17	56192
2024-05-28	31.39	31.65	31.25	31.50	145612
2024-05-29	31.24	31.86	31.06	31.35	172276
2024-05-30	31.58	32.32	31.23	32.19	138720
2024-05-31	32.34	33.22	32.13	33.09	227508
2024-06-03	33.17	34.15	33.04	34.01	231660
2024-06-04	34.01	34.34	33.03	33.24	185432
2024-06-05	32.85	32.90	32.40	32.58	136924
2024-06-06	32.46	32.88	32.46	32.62	94600
2024-06-07	32.63	32.95	32.61	32.89	193804
2024-06-10	32.93	33.10	32.74	33.03	84812
2024-06-11	32.94	33.19	32.83	33.07	91716
2024-06-12	33.45	33.50	33.00	33.25	212024
2024-06-13	33.14	33.36	32.75	33.06	202768
2024-06-14	32.99	33.26	32.95	32.95	222612
2024-06-17	32.89	33.76	32.89	33.76	149708
2024-06-18	33.93	34.16	33.61	33.67	194652
2024-06-20	33.36	33.83	33.36	33.82	213620
2024-06-21	33.86	34.00	33.72	33.82	290232
2024-06-24	33.96	34.35	33.26	33.47	237609
2024-06-25	33.55	33.77	32.84	33.31	174101
2024-06-26	33.26	33.62	32.92	32.92	151925
2024-06-27	33.17	33.17	32.39	32.75	148503
2024-06-28	33.08	33.08	32.36	32.77	610369
2024-07-01	32.41	32.73	32.26	32.63	254066
2024-07-02	32.63	32.99	31.90	32.70	93585
2024-07-03	32.55	32.94	32.51	32.75	67660
2024-07-05	32.63	32.78	32.42	32.53	101881
2024-07-08	32.72	32.89	32.41	32.61	193486
2024-07-09	32.60	32.60	31.94	32.21	101694
2024-07-10	32.50	32.50	32.00	32.13	126235
2024-07-11	32.46	33.16	32.34	32.97	188039
2024-07-12	33.04	33.78	32.83	33.32	217098
2024-07-15	33.41	34.15	33.38	33.59	239923
2024-07-16	33.87	34.84	33.85	34.73	157075
2024-07-17	34.63	34.89	34.14	34.55	191213
2024-07-18	34.59	34.98	33.92	34.06	228620
2024-07-19	34.25	34.50	33.81	33.85	181031
2024-07-22	33.86	34.67	33.63	34.55	127774
2024-07-23	34.43	35.54	34.43	35.38	172273
2024-07-24	35.38	35.60	35.13	35.30	123871
2024-07-25	35.41	35.84	35.41	35.50	148392
2024-07-26	35.74	36.09	35.35	36.03	114976
2024-07-29	36.15	36.26	35.27	35.65	136396
2024-07-30	35.94	36.55	35.85	36.49	141271
2024-07-31	36.65	36.99	36.13	36.44	131161
2024-08-01	36.73	37.00	35.94	36.66	275327
2024-08-02	35.79	36.67	35.73	35.81	242760
2024-08-05	34.77	34.77	33.64	34.17	203178
2024-08-06	34.15	34.99	34.00	34.88	183309
2024-08-07	35.02	35.29	34.49	34.55	232386
2024-08-08	34.67	35.29	31.77	35.06	165675
2024-08-09	35.13	35.13	34.75	34.95	179019
2024-08-12	34.95	34.97	34.14	34.86	232407
2024-08-13	35.00	35.13	34.64	35.13	80436
2024-08-14	35.05	35.12	34.76	35.00	85506
2024-08-15	35.50	35.58	34.99	35.18	164010
2024-08-16	35.18	35.32	34.46	34.58	195845
2024-08-19	34.72	35.08	34.59	35.01	135035
2024-08-20	34.91	34.95	34.36	34.74	125629
2024-08-21	34.96	35.18	34.74	35.02	221414
2024-08-22	34.90	35.69	34.90	35.58	163970
2024-08-23	35.77	36.44	35.41	35.77	310355
2024-08-26	36.09	36.23	35.62	35.81	89657
2024-08-27	35.79	36.19	35.67	36.07	83304
2024-08-28	35.93	36.56	35.13	36.08	152687
2024-08-29	36.34	36.50	36.00	36.17	81902
2024-08-30	36.37	36.57	35.87	36.51	118438
2024-09-03	36.35	36.56	35.66	35.75	164824
2024-09-04	35.75	36.00	35.62	35.73	122868
2024-09-05	35.90	36.01	34.75	35.12	156018
2024-09-06	35.14	35.41	34.49	34.57	89689
2024-09-09	34.52	35.06	34.43	35.04	118130
2024-09-10	35.18	35.96	35.12	35.82	139426
2024-09-11	35.62	35.87	35.21	35.71	191012
2024-09-12	35.80	36.33	35.75	36.16	132192
2024-09-13	36.47	37.00	35.87	36.93	219706
2024-09-16	36.99	37.21	36.63	36.77	97710
2024-09-17	36.99	37.32	36.76	36.99	150472
2024-09-18	36.90	37.79	36.60	37.15	164444
2024-09-19	37.81	37.81	37.05	37.64	120356
2024-09-20	37.64	37.77	36.98	37.16	345069
2024-09-23	37.29	37.72	36.65	36.78	98635
2024-09-24	36.78	36.83	36.33	36.59	73040
2024-09-25	36.53	36.85	36.25	36.45	151964
2024-09-26	36.69	37.02	36.40	36.52	112771
2024-09-27	36.76	37.24	36.46	36.55	105969
2024-09-30	36.47	37.59	36.27	37.51	120901
2024-10-01	37.50	37.50	36.89	37.29	93803
2024-10-02	37.01	37.36	36.51	36.58	73509
2024-10-03	36.50	36.57	36.23	36.42	62964
2024-10-04	36.76	36.94	36.38	36.89	84122
2024-10-07	36.56	36.93	36.49	36.77	75193
2024-10-08	36.77	36.89	36.61	36.86	45637
2024-10-09	36.89	37.31	36.79	36.96	74201
2024-10-10	36.61	36.61	36.16	36.54	62273
2024-10-11	36.65	37.15	36.65	37.04	80065
2024-10-14	37.05	37.40	37.04	37.15	55423
2024-10-15	37.16	37.70	37.14	37.35	89318
2024-10-16	37.61	38.07	37.50	38.01	103822
2024-10-17	37.96	38.01	37.60	37.89	67931
2024-10-18	37.95	37.98	37.49	37.53	69936
2024-10-21	37.43	37.49	36.83	36.93	120036
2024-10-22	36.77	36.77	36.30	36.59	37123
2024-10-23	36.35	36.74	36.27	36.55	72597
2024-10-24	36.52	36.66	36.19	36.36	58206
2024-10-25	36.58	36.66	35.81	35.90	61942
2024-10-28	36.16	37.01	35.93	36.69	104666
2024-10-29	36.52	37.34	36.36	37.21	171340
2024-10-30	37.12	37.49	36.88	36.99	92496
2024-10-31	36.91	37.22	36.19	36.19	99526
2024-11-01	36.32	36.64	36.18	36.29	94447
2024-11-04	36.32	37.02	36.24	36.72	88886
2024-11-05	36.65	37.56	36.47	37.42	129266
2024-11-06	38.74	41.18	38.74	40.37	266111
2024-11-07	38.76	41.23	38.16	41.19	288400
2024-11-08	40.57	41.48	40.57	41.37	185625
2024-11-11	41.86	43.18	41.47	42.88	179611
2024-11-12	42.88	43.17	42.55	42.79	95618
2024-11-13	43.23	43.30	42.46	42.56	89902
2024-11-14	42.54	42.74	41.34	41.90	316330
2024-11-15	42.21	42.21	41.20	41.52	174835
2024-11-18	41.61	41.77	41.23	41.43	149069
2024-11-19	41.27	41.96	40.86	41.61	148719
2024-11-20	41.53	42.35	41.31	42.35	107915
2024-11-21	42.50	42.84	42.10	42.23	242621
2024-11-22	42.19	42.82	42.19	42.76	130996
2024-11-25	43.06	43.75	42.83	43.42	110871
2024-11-26	43.19	43.49	42.71	43.49	317566
2024-11-27	43.59	43.82	42.72	42.78	176505
2024-11-29	43.14	43.32	42.78	42.91	69815
2024-12-02	42.93	43.55	42.60	43.50	95557
2024-12-03	43.50	43.59	42.98	43.30	167209
2024-12-04	43.43	44.39	43.43	44.34	103457
2024-12-05	44.23	44.23	43.44	43.54	139854
2024-12-06	43.67	43.86	43.43	43.55	81761
2024-12-09	43.65	43.96	42.46	42.67	106370
2024-12-10	42.67	43.51	42.35	43.30	101884
2024-12-11	43.70	44.07	43.15	43.56	109550
2024-12-12	43.55	43.81	43.25	43.29	68677
2024-12-13	43.19	43.60	42.32	43.57	73453
2024-12-16	43.55	44.02	42.93	43.69	115177
2024-12-17	43.50	43.98	42.79	43.36	100102
2024-12-18	43.41	43.91	42.00	42.30	155733
2024-12-19	42.57	43.38	42.00	42.76	165088
2024-12-20	42.26	44.20	42.26	43.04	359813
2024-12-23	42.95	43.06	42.12	42.56	96197
2024-12-24	42.48	43.38	42.39	43.37	46306
2024-12-26	43.25	44.04	42.99	43.94	67224
2024-12-27	43.80	43.97	42.87	43.38	119198
2024-12-30	43.03	43.73	42.55	43.35	68065
2024-12-31	43.70	43.97	43.33	43.44	75190
2025-01-02	43.56	43.81	42.69	42.98	78899
2025-01-03	42.66	43.32	42.50	42.81	72369
2025-01-06	42.78	42.98	42.07	42.17	94612
2025-01-07	42.15	42.35	41.11	41.36	98486
2025-01-08	41.21	41.96	41.06	41.88	67676
2025-01-10	41.30	41.50	40.93	41.34	77937
2025-01-13	40.92	41.94	40.92	41.78	62555
2025-01-14	41.97	42.59	41.67	42.59	51170
2025-01-15	43.28	43.50	42.37	43.06	83612
2025-01-16	43.06	44.04	43.03	43.94	93192
2025-01-17	44.37	44.97	43.43	43.86	127873
2025-01-21	44.28	44.85	43.88	44.37	103623
2025-01-22	44.16	44.52	43.71	43.96	92628
2025-01-23	43.74	43.95	43.41	43.70	62883
2025-01-24	43.53	43.70	43.46	43.54	59722
2025-01-27	43.38	44.01	43.18	43.85	65701
2025-01-28	43.98	44.36	43.21	43.49	120318
2025-01-29	43.38	43.83	43.32	43.54	44910
2025-01-30	43.73	44.31	43.46	43.57	51861
2025-01-31	43.43	43.73	42.95	43.33	85700
2025-02-03	42.64	43.57	42.44	42.80	81240
2025-02-04	42.55	43.42	42.50	43.29	75101
2025-02-05	43.37	43.87	43.27	43.71	95315
2025-02-06	43.81	43.81	43.14	43.27	102031
2025-02-07	43.17	43.63	42.38	42.38	70412
2025-02-10	42.37	43.19	42.08	42.86	193864
2025-02-11	42.94	43.13	42.63	42.82	73899
2025-02-12	42.12	42.56	42.11	42.21	91176
2025-02-13	42.55	42.68	41.98	42.53	130316
2025-02-14	42.60	42.80	41.85	42.11	101367
2025-02-18	41.99	42.01	41.25	41.52	134097
2025-02-19	41.16	42.50	41.02	41.50	94813
2025-02-20	41.23	41.81	40.58	40.82	141685
2025-02-21	41.11	41.11	39.96	40.14	159317
2025-02-24	40.27	40.43	39.82	40.01	134973
2025-02-25	40.15	40.61	39.72	40.35	207304
2025-02-26	40.17	41.14	40.06	40.50	209587
2025-02-27	39.50	40.88	38.72	40.29	162182
2025-02-28	40.43	40.70	39.76	40.25	125287
2025-03-03	40.20	40.62	39.50	40.18	167053
2025-03-04	39.97	40.40	38.94	39.00	142212
2025-03-05	38.83	39.65	38.83	39.23	143211
2025-03-06	38.78	39.72	38.78	39.44	133130
2025-03-07	39.20	39.95	39.07	39.89	164224
2025-03-10	39.29	40.10	39.01	39.11	168010
2025-03-11	39.19	39.84	38.82	39.56	154623
2025-03-12	39.71	39.97	39.28	39.81	156005
2025-03-13	39.85	39.91	39.32	39.59	95903
2025-03-14	40.05	40.41	39.82	39.83	153812
2025-03-17	39.75	40.00	39.00	39.79	95020
2025-03-18	39.54	40.10	39.47	39.86	163897
2025-03-19	39.92	41.13	39.92	41.10	169494
2025-03-20	40.83	41.10	40.73	40.98	120786
2025-03-21	40.92	40.96	40.15	40.82	235836
2025-03-24	41.32	41.83	41.18	41.58	115774
2025-03-25	41.44	41.76	41.02	41.29	89768
2025-03-26	41.24	41.84	40.77	41.62	131542
2025-03-27	41.66	42.28	41.11	41.81	99963
2025-03-28	41.88	41.98	41.14	41.21	109280
2025-03-31	41.25	41.83	41.00	41.15	148490
2025-04-01	40.92	41.56	40.23	41.53	129796
2025-04-02	41.02	41.48	40.48	41.41	103896
2025-04-03	40.19	41.02	40.02	40.62	155206
2025-04-04	39.86	40.80	38.97	39.47	128117
2025-04-07	38.45	40.85	37.99	39.24	373461
2025-04-08	39.61	40.00	37.53	38.05	174485
2025-04-09	37.68	40.24	37.46	39.74	172524
2025-04-10	39.10	39.76	38.59	39.39	181987
2025-04-11	39.69	40.24	39.10	39.84	178763
2025-04-14	40.01	40.50	39.77	40.00	193127
2025-04-15	39.60	40.52	39.47	40.44	230761
2025-04-16	40.40	40.75	40.29	40.68	161126
2025-04-17	40.58	40.86	40.50	40.74	207830
2025-04-21	40.49	40.60	38.93	38.99	174175
2025-04-22	39.40	40.16	39.17	40.11	143051
2025-04-23	40.81	40.82	40.16	40.35	134232
2025-04-24	39.95	40.69	39.95	40.44	140054
2025-04-25	39.99	40.61	39.99	40.53	93352
2025-04-28	40.67	41.64	40.17	40.76	169872
2025-04-29	40.40	40.93	40.24	40.51	157330
2025-04-30	40.29	40.72	39.63	40.56	245845
2025-05-01	40.54	41.05	40.26	40.78	174908
2025-05-02	41.17	42.26	41.12	42.02	184665
2025-05-05	41.71	42.41	41.46	41.92	178118
2025-05-06	41.56	42.22	41.38	41.38	161535
2025-05-07	41.67	41.80	40.40	40.77	187173
2025-05-08	41.70	42.94	39.50	40.42	241893
2025-05-09	40.56	41.34	40.33	40.45	139509
2025-05-12	41.09	41.53	40.09	41.45	134020
2025-05-13	41.25	42.17	40.40	41.71	191982
2025-05-14	41.39	41.97	41.20	41.59	173347
2025-05-15	41.21	42.45	41.20	42.35	213113
2025-05-16	42.27	42.59	41.79	42.42	217733
2025-05-19	42.18	42.82	42.18	42.61	123670
2025-05-20	42.67	42.99	42.39	42.44	92757
2025-05-21	42.13	42.14	41.23	41.60	96672
2025-05-22	41.56	41.79	41.36	41.40	97393
2025-05-23	40.50	41.38	40.50	41.09	110706
2025-05-27	41.80	42.04	41.00	41.96	74882
2025-05-28	42.04	42.16	41.35	41.42	123124
2025-05-29	41.54	41.78	41.24	41.77	104412
2025-05-30	41.78	42.40	41.19	41.33	240038
2025-06-02	41.25	41.69	40.96	41.47	103577
2025-06-03	41.72	41.85	41.50	41.69	100616
2025-06-04	41.89	42.20	41.71	41.83	142357
2025-06-05	41.65	42.07	41.43	41.97	113928
2025-06-06	42.39	42.56	41.82	42.29	90071
2025-06-09	42.35	42.35	41.88	42.10	90177
2025-06-10	42.08	42.47	42.03	42.29	109051
2025-06-11	42.35	42.35	41.50	41.53	129332
2025-06-12	41.49	42.00	41.15	41.96	157115
2025-06-13	41.21	41.95	41.18	41.29	271402
2025-06-16	41.48	42.07	41.09	41.55	123659
2025-06-17	41.21	41.53	41.06	41.15	112365
2025-06-18	41.05	41.81	41.05	41.41	96265
2025-06-20	41.67	41.67	40.81	40.86	220529
2025-06-23	40.86	41.97	40.86	41.96	138592
2025-06-24	42.05	42.31	41.66	42.07	115683
2025-06-25	41.98	42.13	41.24	41.45	133372
2025-06-26	41.53	41.85	41.21	41.75	126694
2025-06-27	41.79	42.41	41.57	41.89	477300

Explore More About BBSI

Coins representing dividend payouts and trends

BBSI Dividend History

Discover Barrett Business Services'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

BBSI Stock Split History

Discover Barrett Business Services'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

BBSI Historical Prices

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

Web Analytics