CRVL Historical Prices

Summary

Key Stock Metrics

85.13

(August 8, 2025)

52-Week Low

128.61

(February 5, 2025)

52-Week High

128.61

(February 5, 2025)

All-Time High

86.19

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-12	0.54	0.60	0.52	0.59	6077376
1993-07-13	0.60	0.61	0.57	0.58	2014092
1993-07-14	0.59	0.62	0.59	0.62	2605338
1993-07-15	0.62	0.63	0.60	0.62	4884030
1993-07-16	0.63	0.63	0.61	0.61	1668492
1993-07-19	0.63	0.66	0.61	0.66	1555092
1993-07-20	0.66	0.66	0.62	0.63	421146
1993-07-21	0.62	0.66	0.62	0.62	2248992
1993-07-22	0.64	0.64	0.62	0.62	261873
1993-07-23	0.64	0.64	0.62	0.62	78300
1993-07-26	0.62	0.62	0.62	0.62	299646
1993-07-27	0.62	0.62	0.62	0.62	175473
1993-07-28	0.62	0.63	0.62	0.62	315846
1993-07-29	0.62	0.64	0.62	0.62	612846
1993-07-30	0.61	0.63	0.59	0.59	218673
1993-08-02	0.63	0.63	0.61	0.61	391446
1993-08-03	0.59	0.63	0.59	0.60	167373
1993-08-04	0.59	0.63	0.59	0.63	148473
1993-08-05	0.60	0.63	0.59	0.63	132273
1993-08-06	0.63	0.63	0.59	0.63	229473
1993-08-09	0.60	0.63	0.60	0.63	105273
1993-08-10	0.63	0.63	0.60	0.60	804546
1993-08-11	0.60	0.63	0.60	0.62	980046
1993-08-12	0.62	0.63	0.59	0.62	777546
1993-08-13	0.64	0.64	0.63	0.63	43200
1993-08-16	0.64	0.64	0.60	0.64	199773
1993-08-17	0.63	0.64	0.60	0.60	164673
1993-08-18	0.64	0.64	0.63	0.63	167373
1993-08-19	0.63	0.65	0.60	0.65	180873
1993-08-20	0.61	0.64	0.61	0.62	67500
1993-08-23	0.61	0.65	0.61	0.61	186273
1993-08-24	0.65	0.65	0.61	0.61	423846
1993-08-25	0.61	0.63	0.61	0.63	175473
1993-08-26	0.65	0.65	0.61	0.63	1012446
1993-08-27	0.65	0.65	0.61	0.62	27000
1993-08-30	0.62	0.63	0.62	0.63	21600
1993-08-31	0.65	0.65	0.62	0.62	94473
1993-09-01	0.65	0.69	0.63	0.65	2138292
1993-09-02	0.69	0.72	0.67	0.72	785646
1993-09-03	0.69	0.73	0.69	0.69	1312119
1993-09-07	0.72	0.72	0.68	0.69	1001646
1993-09-08	0.69	0.69	0.66	0.66	853146
1993-09-09	0.69	0.69	0.66	0.67	305046
1993-09-10	0.69	0.71	0.67	0.68	453546
1993-09-13	0.72	0.73	0.72	0.73	86400
1993-09-14	0.69	0.71	0.68	0.69	1584792
1993-09-15	0.71	0.71	0.67	0.70	634446
1993-09-16	0.70	0.70	0.68	0.68	237573
1993-09-17	0.68	0.68	0.68	0.68	5400
1993-09-20	0.70	0.70	0.67	0.68	178173
1993-09-21	0.69	0.69	0.67	0.67	107973
1993-09-22	0.67	0.69	0.67	0.69	539946
1993-09-23	0.69	0.70	0.67	0.70	1887192
1993-09-24	0.73	0.81	0.69	0.78	1339119
1993-09-27	0.78	0.80	0.75	0.76	502146
1993-09-28	0.78	0.80	0.76	0.76	226773
1993-09-29	0.76	0.87	0.76	0.87	607446
1993-09-30	0.87	0.87	0.82	0.86	91773
1993-10-01	0.86	0.87	0.83	0.83	464346
1993-10-04	0.83	0.87	0.83	0.87	291546
1993-10-05	0.87	0.89	0.83	0.87	550746
1993-10-06	0.89	0.89	0.85	0.85	110673
1993-10-07	0.85	0.85	0.85	0.85	134973
1993-10-08	0.85	0.89	0.85	0.85	421146
1993-10-11	0.88	0.88	0.85	0.87	726246
1993-10-12	0.88	0.88	0.85	0.86	288846
1993-10-13	0.85	0.85	0.85	0.85	2700
1993-10-14	0.85	0.86	0.85	0.85	134973
1993-10-15	0.85	0.88	0.85	0.86	2824038
1993-10-18	0.88	0.88	0.85	0.85	904446
1993-10-19	0.85	0.90	0.85	0.87	512946
1993-10-20	0.85	0.88	0.85	0.88	126873
1993-10-21	0.85	0.87	0.85	0.85	896346
1993-10-22	0.85	0.86	0.82	0.82	1336419
1993-10-25	0.80	0.83	0.74	0.77	361746
1993-10-26	0.74	0.78	0.71	0.72	974646
1993-10-27	0.72	0.72	0.71	0.72	396846
1993-10-28	0.74	0.81	0.71	0.78	1676592
1993-10-29	0.80	0.80	0.76	0.80	54000
1993-11-01	0.78	0.80	0.76	0.78	291546
1993-11-02	0.77	0.80	0.77	0.80	143073
1993-11-03	0.78	0.82	0.78	0.82	510246
1993-11-04	0.82	0.83	0.81	0.81	1171719
1993-11-05	0.79	0.80	0.79	0.80	32400
1993-11-08	0.83	0.83	0.78	0.78	318546
1993-11-09	0.78	0.83	0.78	0.81	86400
1993-11-10	0.83	0.83	0.78	0.78	35100
1993-11-11	0.78	0.81	0.78	0.78	43200
1993-11-12	0.80	0.81	0.78	0.81	51300
1993-11-15	0.78	0.80	0.78	0.80	194373
1993-11-16	0.78	0.81	0.78	0.81	170073
1993-11-17	0.78	0.78	0.78	0.78	2700
1993-11-18	0.78	0.78	0.78	0.78	13500
1993-11-19	0.78	0.80	0.75	0.75	237573
1993-11-22	0.71	0.72	0.69	0.69	566946
1993-11-23	0.69	0.73	0.69	0.73	45900
1993-11-24	0.73	0.75	0.72	0.74	199773
1993-11-26	0.74	0.75	0.74	0.75	178173
1993-11-29	0.75	0.75	0.74	0.74	364446
1993-11-30	0.75	0.76	0.75	0.76	218673
1993-12-01	0.77	0.77	0.75	0.76	307746
1993-12-02	0.75	0.76	0.75	0.76	54000
1993-12-03	0.75	0.76	0.75	0.76	29700
1993-12-06	0.75	0.77	0.75	0.76	99873
1993-12-07	0.75	0.77	0.72	0.77	545346
1993-12-08	0.72	0.72	0.72	0.72	8100
1993-12-09	0.77	0.77	0.72	0.74	156573
1993-12-10	0.74	0.74	0.73	0.74	431946
1993-12-13	0.74	0.74	0.72	0.74	151173
1993-12-14	0.72	0.72	0.72	0.72	8100
1993-12-15	0.72	0.77	0.72	0.74	577746
1993-12-16	0.71	0.74	0.71	0.74	110673
1993-12-17	0.71	0.77	0.71	0.74	32400
1993-12-20	0.74	0.81	0.74	0.81	494046
1993-12-21	0.78	0.81	0.78	0.79	229473
1993-12-22	0.81	0.81	0.79	0.81	45900
1993-12-23	0.79	0.79	0.79	0.79	21600
1993-12-27	0.81	0.85	0.81	0.81	637146
1993-12-28	0.85	0.85	0.83	0.84	680346
1993-12-29	0.84	0.89	0.84	0.89	839646
1993-12-30	0.90	0.96	0.88	0.92	1671192
1993-12-31	0.94	0.97	0.93	0.97	434646
1994-01-03	0.93	0.97	0.91	0.96	593946
1994-01-04	0.93	0.96	0.92	0.94	253773
1994-01-05	0.92	0.93	0.87	0.88	388746
1994-01-06	0.91	0.91	0.86	0.86	313146
1994-01-07	0.83	0.88	0.79	0.84	618246
1994-01-10	0.84	0.87	0.81	0.87	167373
1994-01-11	0.87	0.87	0.81	0.84	448146
1994-01-12	0.82	0.83	0.82	0.83	164673
1994-01-13	0.84	0.84	0.83	0.84	32400
1994-01-14	0.84	0.84	0.82	0.83	113373
1994-01-17	0.84	0.87	0.82	0.85	313146
1994-01-18	0.87	0.93	0.87	0.90	348246
1994-01-19	0.93	0.93	0.87	0.87	164673
1994-01-20	0.87	0.91	0.86	0.86	323946
1994-01-21	0.88	0.93	0.88	0.92	645246
1994-01-24	0.94	0.94	0.89	0.89	191673
1994-01-25	0.93	0.93	0.84	0.87	356346
1994-01-26	0.89	0.89	0.86	0.88	202473
1994-01-27	0.86	0.89	0.86	0.88	337446
1994-01-28	0.88	0.89	0.86	0.89	137673
1994-01-31	0.89	0.91	0.87	0.91	197073
1994-02-01	0.92	0.92	0.92	0.92	116073
1994-02-02	0.92	0.92	0.89	0.89	359046
1994-02-03	0.89	0.90	0.89	0.90	172773
1994-02-04	0.88	0.88	0.81	0.81	448146
1994-02-07	0.79	0.85	0.79	0.81	224073
1994-02-08	0.81	0.81	0.81	0.81	5400
1994-02-09	0.83	0.89	0.81	0.89	529146
1994-02-10	0.89	0.89	0.85	0.88	550746
1994-02-11	0.89	0.89	0.84	0.84	305046
1994-02-14	0.87	0.87	0.84	0.84	2478438
1994-02-15	0.89	0.89	0.84	0.84	10800
1994-02-16	0.87	0.87	0.84	0.84	21600
1994-02-17	0.89	0.93	0.89	0.91	650646
1994-02-18	0.92	0.92	0.88	0.88	37800
1994-02-22	0.93	0.93	0.88	0.89	27000
1994-02-23	0.91	0.94	0.91	0.93	1304019
1994-02-24	0.94	0.94	0.91	0.94	885546
1994-02-25	0.91	0.97	0.91	0.96	1212219
1994-02-28	1.01	1.13	0.98	1.13	4433157
1994-03-01	1.13	1.15	1.09	1.12	2119392
1994-03-02	1.06	1.10	1.04	1.07	1633392
1994-03-03	1.06	1.09	1.04	1.04	234873
1994-03-04	1.06	1.06	1.01	1.01	280746
1994-03-07	1.05	1.05	1.00	1.01	291546
1994-03-08	1.05	1.05	1.00	1.03	43200
1994-03-09	1.01	1.03	1.00	1.00	1449792
1994-03-10	1.00	1.02	0.97	0.99	526446
1994-03-11	0.97	1.01	0.97	0.97	415746
1994-03-14	0.96	1.01	0.94	0.96	218673
1994-03-15	0.94	0.99	0.94	0.99	121473
1994-03-16	0.98	0.98	0.94	0.94	105273
1994-03-17	0.94	0.98	0.94	0.94	70200
1994-03-18	0.94	0.98	0.94	0.98	18900
1994-03-21	0.98	0.98	0.94	0.94	56700
1994-03-22	0.94	0.98	0.94	0.97	321246
1994-03-23	0.97	0.98	0.94	0.98	48600
1994-03-24	0.98	0.98	0.94	0.94	113373
1994-03-25	0.95	0.95	0.82	0.87	1009746
1994-03-28	0.87	0.91	0.86	0.86	907146
1994-03-29	0.86	0.86	0.79	0.82	521046
1994-03-30	0.82	0.86	0.81	0.85	442746
1994-03-31	0.81	0.85	0.81	0.85	526446
1994-04-04	0.81	0.81	0.81	0.81	27000
1994-04-05	0.85	0.85	0.81	0.83	78300
1994-04-06	0.87	0.87	0.82	0.83	143073
1994-04-07	0.84	0.85	0.84	0.85	40500
1994-04-11	0.85	0.89	0.85	0.87	224073
1994-04-12	0.86	0.87	0.86	0.87	164673
1994-04-13	0.87	0.87	0.85	0.85	302346
1994-04-14	0.85	0.86	0.85	0.86	35100
1994-04-15	0.85	0.88	0.85	0.86	54000
1994-04-18	0.88	0.88	0.85	0.85	161973
1994-04-19	0.85	0.86	0.84	0.85	782946
1994-04-20	0.84	0.84	0.84	0.84	48600
1994-04-21	0.86	0.87	0.84	0.87	121473
1994-04-22	0.91	0.91	0.87	0.89	43200
1994-04-25	0.87	0.87	0.87	0.87	27000
1994-04-26	0.87	0.87	0.87	0.87	8100
1994-04-28	0.89	0.91	0.88	0.89	221373
1994-04-29	0.88	0.88	0.88	0.88	5400
1994-05-02	0.89	0.89	0.88	0.88	43200
1994-05-03	0.91	0.94	0.88	0.94	1044846
1994-05-04	0.95	0.95	0.94	0.94	275346
1994-05-05	0.94	0.95	0.94	0.95	70200
1994-05-06	0.93	0.94	0.93	0.94	86400
1994-05-09	0.93	0.94	0.89	0.89	129573
1994-05-10	0.90	0.95	0.90	0.93	799146
1994-05-11	0.95	0.95	0.91	0.91	1104246
1994-05-12	0.91	0.91	0.91	0.91	89100
1994-05-13	0.91	0.91	0.91	0.91	83700
1994-05-16	0.91	0.93	0.89	0.91	599346
1994-05-17	0.89	0.89	0.89	0.89	5400
1994-05-18	0.89	0.89	0.88	0.89	251073
1994-05-19	0.88	0.91	0.88	0.88	113373
1994-05-20	0.92	0.92	0.90	0.90	197073
1994-05-23	0.90	0.90	0.90	0.90	18900
1994-05-24	0.90	0.93	0.90	0.93	67500
1994-05-25	0.90	0.93	0.88	0.90	81000
1994-05-26	0.88	0.88	0.88	0.88	5400
1994-05-27	0.92	0.92	0.88	0.88	21600
1994-05-31	0.87	0.87	0.87	0.87	29700
1994-06-01	0.91	0.91	0.87	0.87	16200
1994-06-02	0.89	0.89	0.87	0.87	229473
1994-06-03	0.81	0.83	0.79	0.83	1104246
1994-06-06	0.79	0.83	0.79	0.80	148473
1994-06-07	0.83	0.83	0.78	0.78	456246
1994-06-08	0.78	0.80	0.78	0.79	707346
1994-06-09	0.78	0.78	0.78	0.78	6749649
1994-06-10	0.77	0.80	0.77	0.78	1411992
1994-06-13	0.77	0.81	0.77	0.81	588546
1994-06-14	0.81	0.81	0.80	0.80	1201419
1994-06-15	0.80	0.84	0.80	0.84	159273
1994-06-16	0.80	0.81	0.80	0.81	1174419
1994-06-17	0.80	0.81	0.80	0.81	151173
1994-06-20	0.80	0.80	0.80	0.80	45900
1994-06-22	0.81	0.81	0.81	0.81	24300
1994-06-23	0.80	0.81	0.80	0.80	1109646
1994-06-24	0.78	0.79	0.77	0.77	54000
1994-06-27	0.76	0.76	0.76	0.76	21600
1994-06-28	0.76	0.81	0.76	0.81	40500
1994-06-29	0.78	0.79	0.77	0.77	267273
1994-06-30	0.81	0.81	0.78	0.78	148473
1994-07-05	0.77	0.77	0.77	0.77	8100
1994-07-06	0.77	0.80	0.77	0.80	16200
1994-07-07	0.77	0.77	0.77	0.77	13500
1994-07-08	0.81	0.81	0.77	0.79	151173
1994-07-11	0.77	0.81	0.73	0.74	701946
1994-07-12	0.73	0.73	0.73	0.73	21600
1994-07-13	0.73	0.77	0.73	0.76	70200
1994-07-14	0.75	0.76	0.75	0.75	1417392
1994-07-15	0.76	0.76	0.74	0.74	294246
1994-07-18	0.76	0.76	0.74	0.74	21600
1994-07-19	0.74	0.76	0.74	0.75	305046
1994-07-20	0.77	0.77	0.73	0.74	612846
1994-07-21	0.75	0.76	0.74	0.74	534546
1994-07-22	0.76	0.77	0.74	0.74	982746
1994-07-25	0.74	0.75	0.62	0.65	2429865
1994-07-26	0.67	0.69	0.66	0.69	2170692
1994-07-27	0.67	0.69	0.66	0.69	1498392
1994-07-28	0.68	0.68	0.68	0.68	24300
1994-07-29	0.70	0.71	0.68	0.68	302346
1994-08-01	0.68	0.69	0.67	0.67	1749492
1994-08-02	0.67	0.69	0.67	0.68	62100
1994-08-03	0.69	0.69	0.67	0.68	537246
1994-08-04	0.68	0.69	0.68	0.69	1155546
1994-08-05	0.70	0.70	0.70	0.70	16200
1994-08-08	0.68	0.70	0.68	0.70	715446
1994-08-09	0.68	0.69	0.68	0.69	24300
1994-08-10	0.68	0.70	0.68	0.70	18900
1994-08-11	0.68	0.70	0.68	0.68	48600
1994-08-12	0.72	0.72	0.72	0.72	2700
1994-08-15	0.69	0.70	0.69	0.70	40500
1994-08-17	0.69	0.69	0.69	0.69	5400
1994-08-18	0.71	0.73	0.70	0.73	4805730
1994-08-19	0.73	0.73	0.73	0.73	10800
1994-08-23	0.73	0.73	0.73	0.73	81000
1994-08-24	0.73	0.73	0.73	0.73	13500
1994-08-25	0.71	0.73	0.71	0.73	521046
1994-08-26	0.69	0.70	0.69	0.69	116073
1994-08-29	0.69	0.74	0.69	0.73	753246
1994-08-30	0.75	0.75	0.75	0.75	2700
1994-09-01	0.73	0.73	0.73	0.73	54000
1994-09-02	0.73	0.75	0.73	0.75	1546992
1994-09-06	0.75	0.78	0.74	0.78	367146
1994-09-07	0.79	0.83	0.79	0.83	110673
1994-09-08	0.80	0.82	0.80	0.82	105273
1994-09-09	0.83	0.84	0.80	0.84	202473
1994-09-12	0.83	0.83	0.80	0.81	91773
1994-09-13	0.80	0.88	0.80	0.86	318546
1994-09-14	0.89	0.89	0.85	0.86	467046
1994-09-16	0.85	0.85	0.85	0.85	5400
1994-09-19	0.88	0.88	0.84	0.84	116073
1994-09-20	0.84	0.84	0.84	0.84	191673
1994-09-21	0.85	0.85	0.82	0.82	94473
1994-09-22	0.82	0.83	0.82	0.83	40500
1994-09-23	0.82	0.82	0.82	0.82	226773
1994-09-26	0.82	0.83	0.82	0.83	35100
1994-09-27	0.82	0.83	0.82	0.83	72900
1994-09-29	0.82	0.83	0.82	0.83	221373
1994-09-30	0.84	0.84	0.82	0.84	410346
1994-10-03	0.86	0.87	0.83	0.85	321246
1994-10-04	0.84	0.84	0.81	0.84	820746
1994-10-05	0.81	0.83	0.81	0.83	51300
1994-10-06	0.82	0.84	0.81	0.81	545346
1994-10-07	0.83	0.83	0.80	0.80	27000
1994-10-11	0.83	0.83	0.79	0.81	359046
1994-10-12	0.82	0.83	0.79	0.82	917946
1994-10-13	0.84	0.84	0.83	0.83	56700
1994-10-14	0.82	0.82	0.82	0.82	40500
1994-10-17	0.83	0.83	0.83	0.83	43200
1994-10-18	0.83	0.83	0.82	0.82	64800
1994-10-20	0.82	0.83	0.80	0.80	197073
1994-10-21	0.78	0.80	0.78	0.79	3704184
1994-10-24	0.78	0.82	0.74	0.74	491346
1994-10-25	0.73	0.77	0.72	0.72	404946
1994-10-26	0.74	0.74	0.73	0.73	3912084
1994-10-27	0.76	0.76	0.75	0.75	43200
1994-10-28	0.74	0.78	0.74	0.78	167373
1994-10-31	0.80	0.81	0.80	0.81	251073
1994-11-01	0.79	0.86	0.79	0.86	237573
1994-11-02	0.81	0.85	0.81	0.85	40500
1994-11-03	0.87	0.87	0.81	0.81	121473
1994-11-04	0.84	0.87	0.81	0.83	51300
1994-11-07	0.81	0.83	0.81	0.83	113373
1994-11-08	0.81	0.87	0.81	0.87	24300
1994-11-09	0.81	0.83	0.81	0.81	18900
1994-11-10	0.81	0.81	0.81	0.81	2700
1994-11-11	0.83	0.83	0.83	0.83	91773
1994-11-14	0.83	0.86	0.83	0.84	54000
1994-11-15	0.84	0.86	0.84	0.84	1816992
1994-11-16	0.86	0.87	0.84	0.84	1063746
1994-11-17	0.87	0.87	0.84	0.86	40500
1994-11-18	0.84	0.85	0.84	0.85	10800
1994-11-21	0.84	0.86	0.84	0.85	170073
1994-11-22	0.86	0.87	0.86	0.87	113373
1994-11-23	0.85	0.89	0.84	0.89	40500
1994-11-25	0.84	0.85	0.84	0.85	5400
1994-11-28	0.85	0.88	0.85	0.86	72900
1994-11-30	0.86	0.90	0.86	0.87	645246
1994-12-01	0.87	0.87	0.87	0.87	134973
1994-12-05	0.86	0.88	0.86	0.87	642546
1994-12-06	0.86	0.89	0.86	0.89	110673
1994-12-07	0.87	0.87	0.87	0.87	10800
1994-12-08	0.86	0.87	0.86	0.87	639846
1994-12-09	0.88	0.88	0.85	0.86	199773
1994-12-12	0.87	0.87	0.85	0.85	59400
1994-12-13	0.87	0.89	0.85	0.85	326646
1994-12-14	0.86	0.94	0.86	0.91	375246
1994-12-15	0.94	0.99	0.91	0.94	1339119
1994-12-16	0.98	0.98	0.94	0.94	215973
1994-12-19	0.97	0.97	0.94	0.94	70200
1994-12-20	0.98	0.99	0.96	0.99	288846
1994-12-21	0.98	0.99	0.98	0.99	321246
1994-12-22	0.99	0.99	0.96	0.99	148473
1994-12-23	0.98	1.00	0.98	0.98	2375865
1994-12-27	1.00	1.00	0.97	1.00	21600
1994-12-28	0.99	0.99	0.98	0.98	210573
1994-12-29	1.02	1.04	0.98	1.03	928746
1994-12-30	1.00	1.03	1.00	1.03	766746
1995-01-03	1.00	1.01	1.00	1.00	332046
1995-01-04	0.98	1.00	0.98	1.00	232173
1995-01-05	0.98	1.00	0.98	1.00	83700
1995-01-06	1.00	1.00	0.97	0.97	64800
1995-01-09	1.01	1.01	0.98	0.98	86400
1995-01-10	1.01	1.03	0.99	1.01	286146
1995-01-11	1.01	1.04	1.01	1.04	199773
1995-01-12	1.01	1.01	1.01	1.01	54000
1995-01-13	1.01	1.06	1.01	1.04	418446
1995-01-16	1.04	1.04	1.02	1.04	259173
1995-01-17	1.02	1.04	1.02	1.04	302346
1995-01-18	1.03	1.05	1.02	1.05	97173
1995-01-19	1.02	1.02	1.02	1.02	64800
1995-01-20	1.02	1.04	1.02	1.02	13500
1995-01-23	1.02	1.04	1.02	1.03	326646
1995-01-24	1.02	1.02	1.02	1.02	24300
1995-01-25	1.05	1.05	1.02	1.02	1646892
1995-01-26	1.01	1.02	1.01	1.01	350946
1995-01-27	1.01	1.01	0.99	1.01	224073
1995-01-30	0.97	0.97	0.97	0.97	510246
1995-01-31	0.97	0.97	0.97	0.97	2700
1995-02-01	0.97	0.97	0.97	0.97	102573
1995-02-02	0.98	0.98	0.98	0.98	269973
1995-02-03	1.00	1.00	0.98	0.98	199773
1995-02-06	0.97	0.98	0.97	0.98	151173
1995-02-07	0.97	1.02	0.95	1.02	1031346
1995-02-08	1.02	1.02	1.00	1.01	699246
1995-02-09	1.00	1.02	1.00	1.01	437346
1995-02-10	1.01	1.02	1.00	1.02	499446
1995-02-13	1.00	1.02	0.99	1.02	256473
1995-02-14	1.00	1.03	1.00	1.02	121473
1995-02-15	1.01	1.06	1.01	1.06	129573
1995-02-16	1.02	1.06	1.02	1.06	91773
1995-02-17	1.02	1.06	1.02	1.06	151173
1995-02-21	1.05	1.06	1.03	1.06	213273
1995-02-22	1.03	1.04	1.03	1.04	51300
1995-02-23	1.03	1.03	1.03	1.03	8100
1995-02-27	1.03	1.03	1.01	1.01	40500
1995-02-28	1.01	1.05	1.01	1.05	27000
1995-03-01	1.01	1.02	1.01	1.01	43200
1995-03-02	1.04	1.04	1.04	1.04	40500
1995-03-03	1.01	1.01	1.01	1.01	2700
1995-03-06	1.01	1.01	1.01	1.01	40500
1995-03-07	1.01	1.01	1.01	1.01	2700
1995-03-08	1.02	1.02	1.02	1.02	21600
1995-03-09	1.02	1.03	1.02	1.03	10800
1995-03-13	1.06	1.06	1.02	1.02	16200
1995-03-14	1.02	1.06	1.02	1.06	81000
1995-03-15	1.03	1.04	1.03	1.04	43200
1995-03-17	1.03	1.04	1.03	1.04	18900
1995-03-21	1.02	1.05	1.02	1.04	588546
1995-03-22	1.04	1.05	1.02	1.05	129573
1995-03-24	1.02	1.04	1.02	1.04	21600
1995-03-27	1.02	1.02	1.02	1.02	43200
1995-03-28	1.04	1.04	1.03	1.04	558846
1995-03-29	1.02	1.02	1.02	1.02	5400
1995-03-30	1.05	1.05	1.05	1.05	2700
1995-03-31	1.02	1.05	1.02	1.05	18900
1995-04-03	1.02	1.02	1.02	1.02	5400
1995-04-04	1.02	1.05	1.02	1.05	113373
1995-04-05	1.02	1.05	1.02	1.02	56700
1995-04-06	1.02	1.04	1.02	1.02	48600
1995-04-07	1.04	1.04	1.03	1.03	86400
1995-04-10	1.03	1.06	1.02	1.02	105273
1995-04-11	1.03	1.04	1.02	1.04	175473
1995-04-12	1.02	1.02	1.02	1.02	32400
1995-04-13	1.02	1.02	1.02	1.02	16200
1995-04-17	1.06	1.06	1.00	1.00	110673
1995-04-18	0.99	1.00	0.98	0.98	170073
1995-04-19	0.98	0.98	0.92	0.93	1641492
1995-04-20	0.91	0.91	0.85	0.89	485946
1995-04-21	0.88	0.91	0.88	0.89	353646
1995-04-24	0.96	0.96	0.95	0.95	167373
1995-04-25	0.95	0.95	0.95	0.95	27000
1995-04-26	0.96	0.96	0.95	0.95	256473
1995-04-27	0.95	0.96	0.95	0.96	583146
1995-04-28	0.95	0.95	0.92	0.92	207873
1995-05-03	0.92	0.92	0.92	0.92	29700
1995-05-05	0.92	0.96	0.81	0.82	653346
1995-05-08	0.81	0.82	0.81	0.81	480546
1995-05-09	0.81	0.86	0.81	0.81	1706292
1995-05-10	0.81	0.84	0.80	0.84	604746
1995-05-11	0.84	0.84	0.80	0.84	429246
1995-05-12	0.84	0.84	0.81	0.83	118773
1995-05-15	0.84	0.84	0.81	0.81	97173
1995-05-16	0.81	0.83	0.81	0.83	256473
1995-05-17	0.83	0.84	0.81	0.84	1395792
1995-05-18	0.84	0.84	0.84	0.84	48600
1995-05-19	0.81	0.84	0.81	0.84	302346
1995-05-22	0.83	0.84	0.83	0.83	205173
1995-05-23	0.81	0.81	0.81	0.81	13500
1995-05-25	0.81	0.81	0.81	0.81	43200
1995-05-30	0.81	0.81	0.81	0.81	2700
1995-05-31	0.84	0.84	0.81	0.81	10800
1995-06-02	0.84	0.84	0.84	0.84	37800
1995-06-05	0.82	0.82	0.81	0.82	291546
1995-06-06	0.82	0.84	0.81	0.82	750546
1995-06-07	0.82	0.82	0.81	0.81	10800
1995-06-08	0.81	0.81	0.81	0.81	24300
1995-06-09	0.81	0.83	0.81	0.81	94473
1995-06-13	0.82	0.82	0.81	0.81	399546
1995-06-14	0.81	0.81	0.78	0.78	337446
1995-06-15	0.78	0.80	0.74	0.78	634446
1995-06-16	0.78	0.80	0.78	0.80	723546
1995-06-19	0.81	0.83	0.80	0.83	137673
1995-06-20	0.81	0.82	0.81	0.81	591246
1995-06-21	0.85	0.85	0.81	0.84	234873
1995-06-22	0.81	0.85	0.81	0.85	386046
1995-06-23	0.82	0.84	0.81	0.82	67500
1995-06-26	0.84	0.84	0.80	0.83	367146
1995-06-27	0.83	0.83	0.80	0.80	2297565
1995-06-28	0.74	0.80	0.74	0.80	356346
1995-06-29	0.77	0.81	0.77	0.78	234873
1995-06-30	0.81	0.81	0.77	0.80	1028646
1995-07-03	0.83	0.83	0.81	0.81	48600
1995-07-05	0.86	0.86	0.81	0.84	172773
1995-07-06	0.85	0.86	0.81	0.81	234873
1995-07-07	0.81	0.81	0.79	0.80	291546
1995-07-10	0.81	0.81	0.78	0.81	280746
1995-07-11	0.81	0.82	0.78	0.78	234873
1995-07-12	0.80	0.82	0.78	0.81	54000
1995-07-13	0.81	0.85	0.80	0.85	153873
1995-07-14	0.84	0.84	0.84	0.84	10800
1995-07-17	0.85	0.95	0.84	0.93	693846
1995-07-18	0.93	0.94	0.92	0.94	269973
1995-07-19	0.90	0.93	0.90	0.93	229473
1995-07-20	0.93	0.93	0.90	0.93	828846
1995-07-21	0.92	0.97	0.92	0.96	521046
1995-07-24	0.92	0.96	0.92	0.96	86400
1995-07-25	0.96	0.96	0.93	0.96	21600
1995-07-26	0.93	0.96	0.92	0.96	615546
1995-07-27	0.96	0.96	0.92	0.92	21600
1995-07-28	0.96	0.99	0.92	0.99	242973
1995-07-31	1.01	1.01	1.00	1.00	54000
1995-08-01	0.99	0.99	0.99	0.99	21600
1995-08-02	0.99	1.01	0.99	0.99	48600
1995-08-03	0.94	0.99	0.94	0.94	21600
1995-08-04	0.98	0.98	0.96	0.96	18900
1995-08-07	0.96	1.00	0.96	1.00	418446
1995-08-08	0.99	1.00	0.99	1.00	580446
1995-08-09	0.96	1.00	0.96	1.00	18900
1995-08-10	0.96	0.99	0.96	0.96	75600
1995-08-11	0.96	0.98	0.96	0.98	283446
1995-08-14	0.96	1.00	0.96	1.00	86400
1995-08-15	1.00	1.06	1.00	1.03	461646
1995-08-16	1.06	1.06	1.00	1.03	269973
1995-08-17	1.06	1.06	1.02	1.03	232173
1995-08-18	1.00	1.01	1.00	1.00	35100
1995-08-21	1.06	1.06	1.01	1.01	48600
1995-08-23	1.00	1.02	1.00	1.02	86400
1995-08-24	1.01	1.01	1.01	1.01	13500
1995-08-25	1.00	1.02	1.00	1.02	321246
1995-08-28	1.03	1.03	1.00	1.00	450846
1995-08-30	1.00	1.00	1.00	1.00	8100
1995-08-31	1.00	1.02	1.00	1.00	175473
1995-09-01	1.01	1.01	1.01	1.01	27000
1995-09-05	0.99	0.99	0.99	0.99	5400
1995-09-06	1.01	1.03	0.99	1.03	118773
1995-09-07	1.05	1.07	1.03	1.06	380646
1995-09-08	1.10	1.13	1.07	1.07	180873
1995-09-11	1.07	1.15	1.07	1.11	710046
1995-09-12	1.13	1.15	1.10	1.13	310446
1995-09-13	1.11	1.11	1.11	1.11	45900
1995-09-14	1.13	1.13	1.06	1.09	286146
1995-09-15	1.12	1.13	1.07	1.07	569646
1995-09-18	1.07	1.11	1.07	1.11	48600
1995-09-19	1.09	1.18	1.09	1.18	564246
1995-09-20	1.13	1.19	1.13	1.17	572346
1995-09-21	1.17	1.17	1.13	1.13	121473
1995-09-22	1.11	1.13	1.11	1.11	1528092
1995-09-25	1.15	1.15	1.11	1.15	107973
1995-09-26	1.13	1.15	1.11	1.13	604746
1995-09-27	1.11	1.13	1.11	1.13	1382292
1995-09-28	1.11	1.11	1.11	1.11	21600
1995-09-29	1.11	1.15	1.11	1.13	399546
1995-10-02	1.13	1.17	1.08	1.08	99873
1995-10-03	1.08	1.11	1.08	1.11	89100
1995-10-04	1.09	1.13	1.09	1.11	210573
1995-10-06	1.14	1.14	1.11	1.13	364446
1995-10-09	1.11	1.14	1.11	1.11	334746
1995-10-10	1.10	1.10	1.09	1.09	313146
1995-10-11	1.11	1.11	1.09	1.11	62100
1995-10-13	1.10	1.12	1.10	1.12	116073
1995-10-16	1.10	1.10	1.10	1.10	13500
1995-10-17	1.11	1.11	1.10	1.11	32400
1995-10-18	1.10	1.12	1.10	1.11	132273
1995-10-19	1.15	1.15	1.15	1.15	188973
1995-10-20	1.16	1.16	1.16	1.16	89100
1995-10-23	1.14	1.17	1.14	1.17	18900
1995-10-24	1.17	1.20	1.15	1.19	199773
1995-10-25	1.18	1.18	1.16	1.16	45900
1995-10-26	1.16	1.20	1.16	1.17	488646
1995-10-27	1.19	1.20	1.16	1.16	64800
1995-10-30	1.20	1.20	1.18	1.18	37800
1995-10-31	1.19	1.19	1.19	1.19	8100
1995-11-01	1.14	1.17	1.14	1.17	67500
1995-11-02	1.22	1.22	1.14	1.14	183573
1995-11-03	1.18	1.18	1.16	1.18	318546
1995-11-06	1.18	1.18	1.15	1.18	56700
1995-11-07	1.18	1.20	1.15	1.19	178173
1995-11-08	1.21	1.28	1.19	1.27	518346
1995-11-09	1.30	1.31	1.28	1.30	847746
1995-11-10	1.31	1.31	1.25	1.26	645246
1995-11-13	1.25	1.32	1.25	1.30	453546
1995-11-14	1.27	1.31	1.25	1.31	394146
1995-11-15	1.31	1.31	1.28	1.29	124173
1995-11-16	1.29	1.31	1.22	1.23	572346
1995-11-17	1.27	1.27	1.23	1.27	91773
1995-11-20	1.27	1.27	1.23	1.23	180873
1995-11-21	1.23	1.27	1.21	1.23	113373
1995-11-22	1.19	1.22	1.18	1.19	134973
1995-11-24	1.19	1.19	1.17	1.17	137673
1995-11-27	1.13	1.17	1.13	1.15	1279719
1995-11-28	1.15	1.18	1.15	1.15	78300
1995-11-29	1.19	1.24	1.17	1.19	207873
1995-11-30	1.24	1.24	1.20	1.20	29700
1995-12-01	1.19	1.21	1.17	1.21	170073
1995-12-04	1.20	1.20	1.19	1.19	242973
1995-12-05	1.20	1.20	1.16	1.16	54000
1995-12-06	1.16	1.22	1.16	1.22	272646
1995-12-07	1.19	1.19	1.19	1.19	5400
1995-12-08	1.19	1.21	1.19	1.21	59400
1995-12-11	1.21	1.21	1.21	1.21	10800
1995-12-12	1.21	1.21	1.21	1.21	64800
1995-12-13	1.19	1.26	1.19	1.26	45900
1995-12-14	1.22	1.23	1.19	1.23	56700
1995-12-18	1.24	1.24	1.24	1.24	27000
1995-12-19	1.26	1.26	1.26	1.26	86400
1995-12-20	1.26	1.26	1.22	1.25	27000
1995-12-21	1.26	1.26	1.26	1.26	70200
1995-12-22	1.24	1.24	1.24	1.24	27000
1995-12-26	1.22	1.25	1.22	1.25	89100
1995-12-27	1.24	1.35	1.24	1.28	826146
1995-12-28	1.26	1.31	1.26	1.30	356346
1995-12-29	1.30	1.41	1.28	1.41	623646
1996-01-02	1.38	1.41	1.33	1.33	318546
1996-01-03	1.33	1.36	1.33	1.33	51300
1996-01-04	1.31	1.36	1.31	1.36	18900
1996-01-05	1.36	1.36	1.31	1.33	43200
1996-01-08	1.35	1.36	1.29	1.31	261873
1996-01-09	1.32	1.32	1.28	1.29	205173
1996-01-10	1.29	1.29	1.23	1.24	210573
1996-01-11	1.22	1.23	1.16	1.16	3315438
1996-01-12	1.17	1.20	1.16	1.20	17397909
1996-01-15	1.20	1.20	1.20	1.20	5400
1996-01-16	1.19	1.20	1.18	1.20	750546
1996-01-17	1.21	1.21	1.20	1.21	134973
1996-01-18	1.21	1.24	1.19	1.20	388746
1996-01-19	1.21	1.21	1.20	1.20	151173
1996-01-23	1.06	1.15	1.06	1.09	4087584
1996-01-24	1.08	1.13	1.04	1.06	226773
1996-01-25	1.06	1.07	1.03	1.07	1090746
1996-01-26	1.05	1.05	1.05	1.05	18900
1996-01-29	1.02	1.02	1.02	1.02	18900
1996-01-30	1.03	1.04	1.03	1.04	307746
1996-01-31	1.02	1.07	1.02	1.07	89100
1996-02-01	1.04	1.07	1.04	1.04	359046
1996-02-02	1.04	1.07	1.04	1.06	275346
1996-02-05	1.04	1.05	1.04	1.05	107973
1996-02-06	1.04	1.04	1.04	1.04	40500
1996-02-07	1.07	1.07	1.07	1.07	126873
1996-02-08	1.07	1.07	1.06	1.06	97173
1996-02-09	1.04	1.04	1.04	1.04	24300
1996-02-12	1.07	1.07	1.04	1.04	56700
1996-02-13	1.06	1.07	1.06	1.06	78300
1996-02-14	1.04	1.07	1.04	1.07	386046
1996-02-15	1.07	1.07	1.06	1.06	10800
1996-02-16	1.05	1.07	1.04	1.07	237573
1996-02-20	1.04	1.06	1.04	1.06	48600
1996-02-21	1.04	1.04	1.04	1.04	18900
1996-02-22	1.04	1.04	1.04	1.04	32400
1996-02-23	1.04	1.06	1.04	1.06	137673
1996-02-26	1.06	1.12	1.06	1.12	102573
1996-02-27	1.08	1.14	1.08	1.14	124173
1996-02-28	1.15	1.15	1.13	1.13	24300
1996-02-29	1.13	1.18	1.13	1.13	37800
1996-03-01	1.13	1.13	1.13	1.13	51300
1996-03-04	1.16	1.16	1.13	1.15	64800
1996-03-05	1.13	1.13	1.13	1.13	21600
1996-03-06	1.13	1.13	1.13	1.13	91773
1996-03-07	1.13	1.13	1.13	1.13	129573
1996-03-08	1.11	1.12	1.09	1.09	156573
1996-03-11	1.09	1.09	1.09	1.09	10800
1996-03-12	1.09	1.15	1.09	1.11	64800
1996-03-13	1.09	1.10	1.09	1.09	48600
1996-03-14	1.09	1.09	1.09	1.09	27000
1996-03-15	1.09	1.15	1.09	1.15	531846
1996-03-18	1.15	1.15	1.13	1.15	326646
1996-03-19	1.14	1.15	1.14	1.15	388746
1996-03-20	1.16	1.16	1.14	1.16	16200
1996-03-21	1.14	1.14	1.14	1.14	27000
1996-03-22	1.14	1.19	1.14	1.17	10800
1996-03-25	1.14	1.15	1.14	1.14	51300
1996-03-26	1.14	1.14	1.14	1.14	2700
1996-03-27	1.14	1.16	1.14	1.16	99873
1996-03-28	1.14	1.14	1.14	1.14	145773
1996-03-29	1.19	1.31	1.17	1.30	591246
1996-04-01	1.24	1.24	1.19	1.23	585846
1996-04-02	1.19	1.19	1.19	1.19	175473
1996-04-03	1.19	1.22	1.19	1.19	148473
1996-04-04	1.19	1.21	1.18	1.19	342846
1996-04-08	1.15	1.15	1.15	1.15	83700
1996-04-09	1.13	1.13	1.13	1.13	5400
1996-04-10	1.13	1.13	1.09	1.11	494046
1996-04-11	1.10	1.11	1.09	1.09	485946
1996-04-12	1.08	1.15	1.06	1.15	907146
1996-04-15	1.10	1.10	1.10	1.10	27000
1996-04-16	1.10	1.11	1.10	1.11	205173
1996-04-17	1.10	1.11	1.10	1.11	2840238
1996-04-18	1.10	1.11	1.10	1.11	91773
1996-04-19	1.10	1.12	1.09	1.11	402246
1996-04-22	1.10	1.10	1.10	1.10	21600
1996-04-23	1.10	1.16	1.10	1.16	56700
1996-04-24	1.16	1.16	1.12	1.12	48600
1996-04-25	1.12	1.12	1.12	1.12	29700
1996-04-26	1.12	1.13	1.10	1.11	116073
1996-04-29	1.10	1.10	1.10	1.10	13500
1996-04-30	1.11	1.11	1.11	1.11	10800
1996-05-01	1.11	1.14	1.11	1.14	132273
1996-05-02	1.14	1.14	1.11	1.13	194373
1996-05-03	1.11	1.11	1.11	1.11	37800
1996-05-06	1.13	1.16	1.13	1.13	191673
1996-05-07	1.11	1.16	1.11	1.16	380646
1996-05-08	1.16	1.16	1.11	1.13	59400
1996-05-09	1.09	1.09	1.09	1.09	8100
1996-05-10	1.14	1.14	1.09	1.11	78300
1996-05-13	1.14	1.14	1.10	1.10	64800
1996-05-14	1.11	1.14	1.11	1.14	1538892
1996-05-15	1.14	1.14	1.12	1.14	1115046
1996-05-16	1.14	1.14	1.14	1.14	94473
1996-05-17	1.18	1.18	1.18	1.18	16200
1996-05-20	1.18	1.18	1.14	1.14	54000
1996-05-21	1.14	1.14	1.14	1.14	8100
1996-05-22	1.15	1.15	1.15	1.15	5400
1996-05-23	1.14	1.14	1.14	1.14	5400
1996-05-24	1.15	1.15	1.15	1.15	140373
1996-05-28	1.20	1.20	1.16	1.16	94473
1996-05-29	1.15	1.20	1.15	1.20	167373
1996-05-30	1.20	1.20	1.20	1.20	5400
1996-05-31	1.24	1.24	1.22	1.22	13500
1996-06-04	1.24	1.24	1.24	1.24	8100
1996-06-05	1.20	1.22	1.20	1.22	27000
1996-06-06	1.23	1.30	1.22	1.26	259173
1996-06-07	1.25	1.30	1.25	1.25	129573
1996-06-10	1.25	1.31	1.25	1.28	275346
1996-06-11	1.25	1.31	1.25	1.30	310446
1996-06-12	1.27	1.27	1.27	1.27	10800
1996-06-13	1.27	1.32	1.27	1.32	313146
1996-06-14	1.32	1.32	1.29	1.32	143073
1996-06-17	1.30	1.31	1.30	1.30	164673
1996-06-18	1.30	1.34	1.30	1.30	350946
1996-06-19	1.30	1.34	1.30	1.34	75600
1996-06-20	1.30	1.32	1.30	1.31	210573
1996-06-21	1.32	1.32	1.30	1.30	145773
1996-06-24	1.28	1.28	1.28	1.28	8100
1996-06-25	1.28	1.28	1.26	1.26	110673
1996-06-26	1.26	1.26	1.26	1.26	18900
1996-06-27	1.30	1.30	1.26	1.26	32400
1996-06-28	1.26	1.32	1.26	1.32	199773
1996-07-01	1.28	1.28	1.28	1.28	5400
1996-07-02	1.28	1.28	1.28	1.28	674946
1996-07-03	1.28	1.32	1.28	1.30	1039446
1996-07-05	1.24	1.24	1.24	1.24	2700
1996-07-08	1.26	1.26	1.26	1.26	27000
1996-07-09	1.23	1.23	1.23	1.23	5400
1996-07-10	1.23	1.23	1.17	1.17	94473
1996-07-11	1.17	1.17	1.04	1.04	145773
1996-07-12	1.08	1.08	1.08	1.08	27000
1996-07-15	1.04	1.07	1.04	1.04	81000
1996-07-16	1.02	1.02	0.98	0.98	118773
1996-07-17	1.02	1.02	1.02	1.02	8100
1996-07-18	1.01	1.05	1.01	1.05	704646
1996-07-19	1.01	1.05	1.01	1.05	593946
1996-07-22	1.06	1.06	1.06	1.06	48600
1996-07-23	1.08	1.08	1.08	1.08	43200
1996-07-24	1.04	1.04	1.04	1.04	13500
1996-07-25	1.07	1.07	1.07	1.07	35100
1996-07-26	1.11	1.12	1.11	1.11	990846
1996-07-29	1.13	1.13	1.07	1.07	45900
1996-07-30	1.07	1.13	1.07	1.13	67500
1996-07-31	1.13	1.16	1.13	1.15	140373
1996-08-02	1.13	1.13	1.13	1.13	10800
1996-08-05	1.19	1.20	1.19	1.19	167373
1996-08-07	1.19	1.28	1.19	1.26	361746
1996-08-08	1.23	1.23	1.20	1.20	140373
1996-08-09	1.20	1.22	1.20	1.22	40500
1996-08-12	1.19	1.23	1.19	1.19	54000
1996-08-13	1.19	1.19	1.19	1.19	35100
1996-08-14	1.14	1.14	1.13	1.13	37800
1996-08-19	1.19	1.19	1.14	1.15	86400
1996-08-21	1.19	1.19	1.16	1.16	16200
1996-08-22	1.15	1.15	1.15	1.15	16200
1996-08-23	1.15	1.15	1.15	1.15	10800
1996-08-26	1.16	1.16	1.16	1.16	5400
1996-08-28	1.14	1.14	1.14	1.14	5400
1996-08-29	1.14	1.14	1.13	1.13	56700
1996-09-03	1.10	1.15	1.10	1.11	89100
1996-09-04	1.11	1.15	1.09	1.11	10478160
1996-09-05	1.13	1.13	1.11	1.11	259173
1996-09-06	1.11	1.13	1.11	1.13	5400
1996-09-10	1.11	1.11	1.11	1.11	2700
1996-09-11	1.11	1.11	1.11	1.11	32400
1996-09-13	1.11	1.11	1.11	1.11	5400
1996-09-16	1.13	1.13	1.12	1.13	2370465
1996-09-17	1.13	1.13	1.13	1.13	880146
1996-09-18	1.13	1.13	1.13	1.13	8100
1996-09-19	1.13	1.14	1.13	1.13	72900
1996-09-20	1.13	1.13	1.13	1.13	5400
1996-09-23	1.13	1.14	1.13	1.13	72900
1996-09-24	1.13	1.13	1.13	1.13	8100
1996-09-25	1.13	1.14	1.13	1.14	140373
1996-09-26	1.13	1.13	1.13	1.13	27000
1996-09-27	1.13	1.13	1.13	1.13	10800
1996-09-30	1.13	1.14	1.13	1.13	51300
1996-10-01	1.14	1.14	1.14	1.14	91773
1996-10-02	1.13	1.14	1.13	1.14	210573
1996-10-03	1.14	1.14	1.13	1.13	40500
1996-10-04	1.13	1.13	1.13	1.13	32400
1996-10-07	1.13	1.15	1.13	1.14	977346
1996-10-08	1.14	1.15	1.14	1.14	97173
1996-10-09	1.14	1.14	1.11	1.13	137673
1996-10-10	1.11	1.11	1.11	1.11	2700
1996-10-11	1.11	1.11	1.11	1.11	48600
1996-10-14	1.11	1.11	1.11	1.11	10800
1996-10-15	1.14	1.14	1.11	1.11	48600
1996-10-16	1.11	1.11	1.11	1.11	32400
1996-10-17	1.10	1.10	1.06	1.06	32400
1996-10-21	1.09	1.09	1.09	1.09	170073
1996-10-22	1.09	1.09	1.02	1.04	402246
1996-10-23	1.06	1.06	1.04	1.04	62100
1996-10-24	1.04	1.05	1.04	1.04	251073
1996-10-25	1.04	1.05	1.04	1.05	237573
1996-10-28	1.04	1.04	1.03	1.03	54000
1996-10-29	1.00	1.00	1.00	1.00	10800
1996-10-30	1.00	1.03	1.00	1.00	10800
1996-10-31	1.01	1.04	1.01	1.03	458946
1996-11-01	1.06	1.06	1.06	1.06	8100
1996-11-04	1.04	1.06	1.02	1.02	194373
1996-11-05	1.03	1.05	1.02	1.03	645246
1996-11-06	1.02	1.04	1.02	1.04	332046
1996-11-07	1.04	1.06	1.04	1.06	97173
1996-11-08	1.04	1.04	1.03	1.04	64800
1996-11-11	1.06	1.06	1.04	1.06	137673
1996-11-12	1.04	1.06	1.04	1.06	113373
1996-11-13	1.05	1.06	1.04	1.04	634446
1996-11-14	1.04	1.04	1.04	1.04	45900
1996-11-15	1.04	1.04	1.04	1.04	51300
1996-11-18	1.04	1.04	1.04	1.04	59400
1996-11-19	1.04	1.04	1.04	1.04	10800
1996-11-20	1.04	1.04	1.02	1.02	172773
1996-11-21	1.03	1.03	1.01	1.01	137673
1996-11-25	1.01	1.01	1.01	1.01	8100
1996-11-26	1.01	1.02	0.91	0.93	1004346
1996-11-27	0.94	0.96	0.94	0.94	78300
1996-11-29	0.94	0.94	0.94	0.94	13500
1996-12-02	0.96	1.00	0.96	0.98	159273
1996-12-03	1.01	1.02	1.00	1.01	450846
1996-12-04	1.01	1.04	1.01	1.04	512946
1996-12-05	1.05	1.05	1.01	1.01	99873
1996-12-06	1.01	1.02	0.98	1.00	745146
1996-12-09	0.99	1.01	0.99	1.00	1773792
1996-12-12	1.00	1.00	1.00	1.00	5400
1996-12-13	0.95	0.98	0.95	0.98	24300
1996-12-16	0.95	1.00	0.95	0.99	437346
1996-12-17	0.95	0.99	0.95	0.99	59400
1996-12-18	1.00	1.02	1.00	1.02	91773
1996-12-19	1.01	1.02	1.01	1.02	48600
1996-12-20	1.00	1.00	1.00	1.00	45900
1996-12-23	1.01	1.06	1.00	1.01	375246
1996-12-24	1.00	1.00	1.00	1.00	16200
1996-12-26	1.00	1.06	1.00	1.06	207873
1996-12-27	1.06	1.06	1.06	1.06	5400
1996-12-30	1.06	1.06	1.02	1.04	745146
1996-12-31	1.04	1.09	1.04	1.07	839646
1997-01-02	1.04	1.05	0.99	0.99	731646
1997-01-03	0.98	1.00	0.96	0.99	326646
1997-01-06	1.02	1.03	0.99	1.02	54000
1997-01-07	1.02	1.02	1.02	1.02	2700
1997-01-08	1.00	1.02	0.97	0.97	153873
1997-01-09	0.96	0.97	0.94	0.95	153873
1997-01-10	0.97	0.97	0.91	0.95	372546
1997-01-13	0.91	0.95	0.91	0.92	126873
1997-01-14	0.92	0.94	0.92	0.92	253773
1997-01-15	0.97	0.97	0.92	0.93	113373
1997-01-16	0.93	0.93	0.89	0.93	1198719
1997-01-17	0.93	0.93	0.89	0.93	4433157
1997-01-20	0.90	0.94	0.90	0.94	280746
1997-01-21	0.94	0.94	0.90	0.90	51300
1997-01-22	0.93	0.96	0.93	0.96	296946
1997-01-23	1.01	1.01	0.96	0.97	156573
1997-01-24	0.97	0.99	0.97	0.97	634446
1997-01-27	0.96	0.96	0.96	0.96	72900
1997-01-28	1.00	1.00	0.95	0.95	126873
1997-01-29	0.93	0.94	0.91	0.91	1576692
1997-01-30	0.94	0.94	0.91	0.91	48600
1997-01-31	0.92	0.92	0.92	0.92	32400
1997-02-03	0.92	0.94	0.91	0.91	1425492
1997-02-04	0.92	0.97	0.91	0.97	642546
1997-02-05	1.00	1.02	0.99	1.00	718146
1997-02-06	1.00	1.02	1.00	1.02	40500
1997-02-07	1.02	1.06	1.02	1.06	329346
1997-02-10	1.09	1.12	1.07	1.09	332046
1997-02-11	1.09	1.11	1.09	1.09	45900
1997-02-12	1.09	1.11	1.08	1.09	1560492
1997-02-13	1.09	1.09	1.09	1.09	599346
1997-02-14	1.09	1.09	1.09	1.09	237573
1997-02-18	1.09	1.12	1.09	1.09	340146
1997-02-19	1.09	1.12	1.09	1.09	83700
1997-02-20	1.09	1.12	1.09	1.09	248373
1997-02-21	1.12	1.12	1.09	1.09	213273
1997-02-24	1.09	1.09	1.09	1.09	251073
1997-02-25	1.09	1.12	1.00	1.05	218673
1997-02-26	1.03	1.03	0.99	0.99	623646
1997-02-27	1.00	1.00	1.00	1.00	67500
1997-02-28	1.05	1.05	1.03	1.03	75600
1997-03-03	1.05	1.06	1.05	1.06	126873
1997-03-04	1.06	1.09	1.06	1.08	1541592
1997-03-05	1.11	1.13	1.10	1.10	1206819
1997-03-06	1.10	1.10	1.10	1.10	777546
1997-03-07	1.07	1.11	1.07	1.08	410346
1997-03-10	1.07	1.08	1.06	1.06	197073
1997-03-11	1.06	1.09	1.06	1.09	345546
1997-03-12	1.06	1.09	1.05	1.09	450846
1997-03-13	1.06	1.06	1.02	1.04	116073
1997-03-14	1.07	1.07	1.04	1.04	137673
1997-03-17	1.04	1.05	1.00	1.00	156573
1997-03-18	1.01	1.03	0.99	0.99	807246
1997-03-19	0.99	1.01	0.91	0.91	1903392
1997-03-20	0.96	0.96	0.91	0.94	799146
1997-03-21	0.94	0.98	0.94	0.98	116073
1997-03-24	0.94	0.94	0.94	0.94	27000
1997-03-25	0.94	0.96	0.89	0.90	545346
1997-03-26	0.92	0.92	0.92	0.92	59400
1997-03-27	0.94	0.94	0.93	0.93	27000
1997-03-31	0.93	0.93	0.93	0.93	2700
1997-04-01	0.93	0.93	0.93	0.93	16200
1997-04-02	0.94	0.94	0.93	0.93	8100
1997-04-03	0.93	0.93	0.93	0.93	32400
1997-04-04	0.93	0.94	0.93	0.93	83700
1997-04-07	0.89	0.93	0.89	0.93	43200
1997-04-08	0.89	0.89	0.89	0.89	18900
1997-04-09	0.91	0.91	0.89	0.89	615546
1997-04-10	0.93	0.93	0.93	0.93	5400
1997-04-11	0.89	0.89	0.88	0.88	224073
1997-04-14	0.88	0.88	0.85	0.85	178173
1997-04-15	0.85	0.93	0.85	0.89	1398492
1997-04-16	0.91	0.91	0.91	0.91	5400
1997-04-17	0.92	0.92	0.92	0.92	27000
1997-04-18	0.89	0.89	0.89	0.89	5400
1997-04-21	0.93	0.98	0.93	0.94	224073
1997-04-22	0.94	0.98	0.94	0.95	642546
1997-04-23	0.94	0.94	0.94	0.94	48600
1997-04-24	0.94	0.94	0.94	0.94	59400
1997-04-25	0.95	0.95	0.95	0.95	43200
1997-04-28	0.94	0.94	0.94	0.94	27000
1997-04-29	0.94	0.94	0.94	0.94	27000
1997-04-30	0.92	0.93	0.92	0.92	1028646
1997-05-01	0.94	0.94	0.93	0.93	94473
1997-05-02	0.93	0.94	0.93	0.93	772146
1997-05-05	0.93	0.94	0.91	0.91	1039446
1997-05-06	0.91	0.94	0.91	0.93	861246
1997-05-07	0.92	0.94	0.92	0.94	342846
1997-05-08	0.95	0.95	0.95	0.95	56700
1997-05-09	0.96	1.00	0.95	0.97	1501092
1997-05-12	0.98	1.03	0.97	1.02	396846
1997-05-13	0.98	0.98	0.98	0.98	18900
1997-05-14	0.98	1.00	0.98	1.00	2335365
1997-05-15	0.98	0.98	0.98	0.98	43200
1997-05-19	0.98	1.04	0.98	1.02	199773
1997-05-20	1.05	1.05	1.05	1.05	27000
1997-05-21	1.04	1.04	1.04	1.04	2700
1997-05-22	1.07	1.07	1.04	1.07	310446
1997-05-23	1.04	1.04	1.04	1.04	1908792
1997-05-27	1.04	1.04	1.04	1.04	8100
1997-05-28	1.04	1.04	1.02	1.02	202473
1997-05-29	1.02	1.03	1.00	1.00	577746
1997-05-30	1.00	1.01	1.00	1.00	332046
1997-06-02	1.04	1.04	0.93	0.99	672246
1997-06-03	0.99	0.99	0.99	0.99	245673
1997-06-04	1.00	1.00	1.00	1.00	40500
1997-06-05	1.00	1.00	1.00	1.00	35100
1997-06-06	1.00	1.00	1.00	1.00	629046
1997-06-09	1.03	1.07	1.03	1.07	472446
1997-06-10	1.07	1.07	1.03	1.06	145773
1997-06-11	1.06	1.07	1.04	1.06	321246
1997-06-12	1.04	1.10	1.04	1.10	140373
1997-06-13	1.06	1.06	1.06	1.06	13500
1997-06-16	1.07	1.11	1.06	1.11	102573
1997-06-17	1.09	1.11	1.09	1.11	483246
1997-06-18	1.10	1.11	1.09	1.11	221373
1997-06-19	1.11	1.17	1.11	1.11	172773
1997-06-20	1.11	1.14	1.11	1.13	43200
1997-06-23	1.17	1.17	1.11	1.11	35100
1997-06-24	1.14	1.15	1.10	1.10	1474092
1997-06-25	1.12	1.12	1.10	1.10	24300
1997-06-26	1.09	1.09	1.07	1.08	1160946
1997-06-30	1.06	1.08	1.06	1.06	29700
1997-07-01	1.07	1.11	1.07	1.10	180873
1997-07-02	1.06	1.07	1.06	1.07	35100
1997-07-03	1.09	1.09	1.09	1.09	27000
1997-07-07	1.07	1.09	1.07	1.07	105273
1997-07-08	1.06	1.08	1.06	1.07	353646
1997-07-09	1.07	1.08	1.07	1.08	167373
1997-07-10	1.07	1.07	1.07	1.07	13500
1997-07-11	1.07	1.11	1.07	1.11	32400
1997-07-14	1.09	1.11	1.07	1.08	521046
1997-07-15	1.07	1.09	1.07	1.08	1644192
1997-07-16	1.08	1.11	1.07	1.09	2356965
1997-07-17	1.07	1.10	1.07	1.10	642546
1997-07-18	1.07	1.10	1.07	1.10	1387692
1997-07-21	1.09	1.10	1.09	1.09	1247319
1997-07-22	1.09	1.15	1.09	1.13	377946
1997-07-23	1.13	1.18	1.13	1.17	1074546
1997-07-24	1.17	1.19	1.17	1.19	575046
1997-07-25	1.19	1.19	1.17	1.19	334746
1997-07-28	1.18	1.19	1.14	1.15	1398492
1997-07-29	1.14	1.14	1.12	1.12	202473
1997-07-30	1.12	1.13	1.10	1.13	232173
1997-07-31	1.13	1.13	1.13	1.13	94473
1997-08-01	1.13	1.13	1.10	1.11	1231119
1997-08-04	1.10	1.10	1.10	1.10	2700
1997-08-05	1.13	1.13	1.11	1.13	83700
1997-08-06	1.13	1.13	1.13	1.13	1158246
1997-08-07	1.11	1.15	1.11	1.13	3998484
1997-08-08	1.17	1.17	1.13	1.14	888246
1997-08-11	1.13	1.14	1.13	1.13	1881792
1997-08-12	1.17	1.19	1.14	1.17	2197692
1997-08-13	1.17	1.18	1.17	1.17	269973
1997-08-14	1.17	1.19	1.17	1.19	429246
1997-08-15	1.17	1.19	1.17	1.17	1098846
1997-08-18	1.20	1.20	1.17	1.17	245673
1997-08-19	1.19	1.24	1.19	1.20	847746
1997-08-20	1.24	1.26	1.22	1.25	229473
1997-08-21	1.26	1.26	1.22	1.24	124173
1997-08-22	1.24	1.31	1.20	1.31	1420092
1997-08-25	1.31	1.31	1.26	1.29	132273
1997-08-26	1.31	1.31	1.26	1.28	242973
1997-08-27	1.31	1.33	1.30	1.33	3517884
1997-08-28	1.33	1.34	1.32	1.34	1271619
1997-08-29	1.34	1.34	1.30	1.30	531846
1997-09-02	1.29	1.30	1.28	1.30	283446
1997-09-03	1.30	1.30	1.27	1.30	56700
1997-09-04	1.30	1.31	1.27	1.31	72900
1997-09-05	1.30	1.31	1.30	1.31	10800
1997-09-08	1.27	1.30	1.27	1.30	194373
1997-09-09	1.29	1.32	1.29	1.30	186273
1997-09-10	1.34	1.35	1.32	1.35	661446
1997-09-11	1.35	1.35	1.33	1.33	137673
1997-09-12	1.34	1.38	1.34	1.37	448146
1997-09-15	1.40	1.40	1.35	1.36	199773
1997-09-16	1.41	1.42	1.39	1.39	707346
1997-09-17	1.43	1.43	1.38	1.41	329346
1997-09-18	1.43	1.45	1.42	1.43	637146
1997-09-19	1.42	1.43	1.40	1.40	186273
1997-09-22	1.42	1.42	1.39	1.41	278046
1997-09-23	1.42	1.46	1.42	1.44	153873
1997-09-24	1.44	1.44	1.44	1.44	45900
1997-09-25	1.46	1.46	1.44	1.44	175473
1997-09-26	1.44	1.44	1.44	1.44	205173
1997-09-29	1.44	1.44	1.44	1.44	16200
1997-09-30	1.45	1.45	1.39	1.42	291546
1997-10-01	1.43	1.46	1.43	1.44	229473
1997-10-02	1.48	1.48	1.45	1.46	126873
1997-10-03	1.46	1.46	1.42	1.45	229473
1997-10-06	1.43	1.43	1.43	1.43	5400
1997-10-07	1.43	1.44	1.43	1.44	35100
1997-10-08	1.46	1.46	1.44	1.44	10800
1997-10-09	1.45	1.45	1.38	1.38	94473
1997-10-10	1.41	1.41	1.38	1.38	32400
1997-10-13	1.38	1.42	1.38	1.42	361746
1997-10-14	1.40	1.41	1.40	1.40	37800
1997-10-15	1.41	1.44	1.41	1.44	256473
1997-10-16	1.42	1.44	1.42	1.43	10800
1997-10-17	1.43	1.43	1.43	1.43	35100
1997-10-20	1.46	1.46	1.43	1.44	83700
1997-10-21	1.44	1.52	1.44	1.51	283446
1997-10-22	1.53	1.56	1.53	1.56	16200
1997-10-23	1.49	1.54	1.49	1.54	70200
1997-10-24	1.55	1.58	1.53	1.54	332046
1997-10-27	1.45	1.46	1.44	1.44	18900
1997-10-28	1.44	1.56	1.44	1.50	267273
1997-10-29	1.50	1.52	1.48	1.48	224073
1997-10-30	1.52	1.54	1.48	1.49	512946
1997-10-31	1.50	1.52	1.45	1.46	377946
1997-11-03	1.48	1.50	1.47	1.50	126873
1997-11-04	1.45	1.48	1.44	1.44	167373
1997-11-05	1.44	1.46	1.44	1.46	151173
1997-11-06	1.50	1.50	1.46	1.46	99873
1997-11-07	1.48	1.48	1.46	1.46	215973
1997-11-10	1.44	1.49	1.44	1.45	269973
1997-11-11	1.48	1.48	1.48	1.48	5400
1997-11-12	1.44	1.48	1.44	1.44	64800
1997-11-13	1.44	1.46	1.44	1.46	286146
1997-11-14	1.44	1.44	1.43	1.43	67500
1997-11-17	1.52	1.52	1.43	1.44	213273
1997-11-20	1.44	1.44	1.44	1.44	8100
1997-11-21	1.44	1.44	1.44	1.44	56700
1997-11-24	1.44	1.44	1.44	1.44	5400
1997-11-25	1.44	1.44	1.32	1.37	361746
1997-11-26	1.37	1.37	1.34	1.37	251073
1997-11-28	1.36	1.36	1.36	1.36	21600
1997-12-01	1.36	1.42	1.36	1.42	105273
1997-12-02	1.40	1.42	1.40	1.41	866646
1997-12-03	1.42	1.42	1.40	1.40	288846
1997-12-04	1.41	1.44	1.41	1.44	326646
1997-12-05	1.42	1.43	1.42	1.42	418446
1997-12-08	1.38	1.39	1.38	1.39	191673
1997-12-10	1.38	1.38	1.38	1.38	54000
1997-12-11	1.34	1.40	1.34	1.40	72900
1997-12-12	1.40	1.41	1.39	1.41	86400
1997-12-15	1.42	1.43	1.42	1.43	32400
1997-12-16	1.41	1.41	1.36	1.41	45900
1997-12-17	1.35	1.37	1.34	1.35	607446
1997-12-18	1.37	1.37	1.37	1.37	97173
1997-12-22	1.38	1.39	1.37	1.38	215973
1997-12-23	1.37	1.38	1.37	1.38	16200
1997-12-24	1.38	1.38	1.38	1.38	145773
1997-12-29	1.42	1.42	1.38	1.40	496746
1997-12-30	1.38	1.43	1.38	1.41	607446
1997-12-31	1.40	1.41	1.40	1.40	35100
1998-01-02	1.40	1.44	1.40	1.41	415746
1998-01-05	1.41	1.41	1.41	1.41	10800
1998-01-06	1.39	1.39	1.33	1.34	261873
1998-01-07	1.33	1.37	1.33	1.35	1177119
1998-01-08	1.33	1.37	1.33	1.37	926046
1998-01-09	1.35	1.39	1.35	1.39	637146
1998-01-12	1.31	1.37	1.31	1.37	288846
1998-01-13	1.36	1.39	1.32	1.32	221373
1998-01-14	1.34	1.36	1.33	1.33	105273
1998-01-15	1.35	1.39	1.34	1.35	140373
1998-01-16	1.37	1.37	1.37	1.37	8100
1998-01-20	1.39	1.39	1.37	1.37	89100
1998-01-21	1.39	1.42	1.37	1.42	151173
1998-01-22	1.43	1.44	1.41	1.44	253773
1998-01-23	1.40	1.43	1.39	1.39	299646
1998-01-26	1.37	1.39	1.33	1.37	286146
1998-01-27	1.39	1.39	1.37	1.37	313146
1998-01-29	1.34	1.37	1.33	1.35	124173
1998-01-30	1.33	1.39	1.33	1.38	121473
1998-02-02	1.39	1.39	1.38	1.39	221373
1998-02-03	1.36	1.39	1.36	1.39	110673
1998-02-04	1.37	1.38	1.36	1.37	116073
1998-02-05	1.38	1.40	1.38	1.39	75600
1998-02-06	1.37	1.37	1.35	1.36	180873
1998-02-09	1.40	1.40	1.35	1.37	161973
1998-02-10	1.35	1.36	1.33	1.33	356346
1998-02-11	1.32	1.33	1.27	1.28	847746
1998-02-12	1.24	1.29	1.22	1.26	434646
1998-02-13	1.29	1.32	1.28	1.28	969246
1998-02-17	1.29	1.29	1.28	1.29	121473
1998-02-18	1.29	1.30	1.27	1.28	321246
1998-02-19	1.27	1.33	1.27	1.33	1970892
1998-02-20	1.33	1.33	1.30	1.32	24300
1998-02-23	1.34	1.35	1.32	1.32	45900
1998-02-24	1.33	1.34	1.32	1.33	129573
1998-02-25	1.34	1.34	1.31	1.33	229473
1998-02-26	1.32	1.33	1.32	1.33	151173
1998-02-27	1.32	1.32	1.32	1.32	2700
1998-03-02	1.34	1.34	1.31	1.31	72900
1998-03-03	1.34	1.34	1.30	1.30	81000
1998-03-04	1.31	1.31	1.31	1.31	21600
1998-03-05	1.33	1.33	1.33	1.33	32400
1998-03-09	1.31	1.34	1.31	1.34	91773
1998-03-10	1.36	1.37	1.34	1.34	256473
1998-03-11	1.38	1.41	1.38	1.41	89100
1998-03-12	1.37	1.41	1.37	1.37	869346
1998-03-13	1.38	1.38	1.37	1.37	350946
1998-03-16	1.41	1.41	1.36	1.40	29700
1998-03-17	1.34	1.38	1.34	1.38	10800
1998-03-18	1.35	1.35	1.35	1.35	21600
1998-03-19	1.35	1.36	1.34	1.34	67500
1998-03-20	1.37	1.37	1.35	1.35	159273
1998-03-23	1.34	1.34	1.32	1.32	97173
1998-03-24	1.32	1.33	1.32	1.33	51300
1998-03-26	1.36	1.36	1.36	1.36	45900
1998-03-27	1.36	1.36	1.36	1.36	24300
1998-03-30	1.36	1.38	1.36	1.38	54000
1998-03-31	1.41	1.51	1.41	1.47	880146
1998-04-01	1.48	1.48	1.39	1.42	1576692
1998-04-02	1.38	1.44	1.38	1.44	54000
1998-04-03	1.40	1.40	1.37	1.39	259173
1998-04-06	1.41	1.41	1.36	1.36	13500
1998-04-07	1.34	1.37	1.34	1.34	86400
1998-04-08	1.41	1.41	1.41	1.41	13500
1998-04-09	1.34	1.38	1.34	1.35	110673
1998-04-13	1.35	1.36	1.31	1.32	399546
1998-04-14	1.33	1.33	1.33	1.33	81000
1998-04-15	1.31	1.32	1.22	1.26	340146
1998-04-16	1.25	1.28	1.25	1.28	118773
1998-04-17	1.28	1.28	1.28	1.28	27000
1998-04-20	1.31	1.31	1.29	1.30	105273
1998-04-21	1.28	1.32	1.28	1.31	602046
1998-04-22	1.31	1.32	1.31	1.31	240273
1998-04-23	1.31	1.32	1.30	1.31	2797038
1998-04-24	1.30	1.31	1.30	1.30	170073
1998-04-27	1.30	1.31	1.26	1.26	148473
1998-04-28	1.28	1.33	1.28	1.31	1401192
1998-04-29	1.30	1.32	1.30	1.32	696546
1998-04-30	1.31	1.32	1.30	1.32	3674484
1998-05-01	1.31	1.32	1.31	1.31	996246
1998-05-04	1.32	1.33	1.32	1.32	863946
1998-05-05	1.30	1.31	1.30	1.30	151173
1998-05-07	1.32	1.32	1.31	1.32	172773
1998-05-08	1.31	1.33	1.31	1.33	18900
1998-05-11	1.33	1.35	1.33	1.34	188973
1998-05-12	1.36	1.47	1.36	1.47	788346
1998-05-13	1.41	1.42	1.41	1.41	599346
1998-05-14	1.43	1.43	1.40	1.40	359046
1998-05-15	1.40	1.40	1.40	1.40	89100
1998-05-18	1.41	1.41	1.41	1.41	105273
1998-05-19	1.41	1.43	1.41	1.41	580446
1998-05-20	1.43	1.43	1.41	1.42	1530792
1998-05-21	1.41	1.43	1.40	1.41	151173
1998-05-26	1.43	1.43	1.41	1.41	1957392
1998-05-27	1.41	1.42	1.39	1.40	205173
1998-05-28	1.41	1.41	1.40	1.41	113373
1998-05-29	1.40	1.40	1.39	1.39	556146
1998-06-01	1.39	1.39	1.39	1.39	16200
1998-06-02	1.39	1.40	1.39	1.39	226773
1998-06-04	1.39	1.41	1.39	1.41	70200
1998-06-05	1.39	1.41	1.39	1.39	221373
1998-06-08	1.39	1.40	1.39	1.39	283446
1998-06-09	1.39	1.41	1.39	1.41	62100
1998-06-10	1.40	1.41	1.34	1.35	1627992
1998-06-11	1.36	1.36	1.36	1.36	29700
1998-06-12	1.35	1.39	1.35	1.39	391446
1998-06-15	1.37	1.40	1.37	1.38	64800
1998-06-16	1.37	1.41	1.37	1.41	267273
1998-06-17	1.41	1.42	1.39	1.41	240273
1998-06-18	1.42	1.42	1.42	1.42	13500
1998-06-19	1.42	1.44	1.42	1.44	151173
1998-06-22	1.44	1.44	1.43	1.44	415746
1998-06-23	1.43	1.43	1.43	1.43	5400
1998-06-24	1.43	1.43	1.43	1.43	75600
1998-06-25	1.44	1.44	1.44	1.44	10800
1998-06-26	1.44	1.44	1.43	1.43	10800
1998-06-29	1.44	1.44	1.43	1.43	97173
1998-06-30	1.44	1.44	1.44	1.44	10800
1998-07-01	1.43	1.43	1.43	1.43	13500
1998-07-02	1.43	1.44	1.43	1.44	35100
1998-07-06	1.45	1.45	1.42	1.42	485946
1998-07-07	1.42	1.44	1.42	1.44	13500
1998-07-08	1.41	1.41	1.41	1.41	27000
1998-07-09	1.44	1.45	1.41	1.45	283446
1998-07-10	1.41	1.43	1.41	1.42	348246
1998-07-13	1.45	1.45	1.42	1.44	167373
1998-07-14	1.42	1.45	1.42	1.45	72900
1998-07-15	1.45	1.45	1.42	1.45	62100
1998-07-16	1.43	1.45	1.43	1.44	137673
1998-07-17	1.43	1.45	1.43	1.44	148473
1998-07-20	1.44	1.44	1.44	1.44	164673
1998-07-21	1.43	1.43	1.43	1.43	10800
1998-07-22	1.43	1.48	1.43	1.43	307746
1998-07-23	1.43	1.43	1.39	1.39	251073
1998-07-24	1.43	1.43	1.39	1.39	167373
1998-07-27	1.43	1.43	1.43	1.43	107973
1998-07-28	1.44	1.44	1.39	1.39	72900
1998-07-29	1.43	1.43	1.39	1.39	124173
1998-07-31	1.40	1.40	1.39	1.39	1428192
1998-08-03	1.39	1.39	1.37	1.38	170073
1998-08-04	1.37	1.40	1.37	1.40	21600
1998-08-05	1.37	1.40	1.35	1.35	180873
1998-08-07	1.35	1.36	1.33	1.33	43200
1998-08-10	1.33	1.36	1.33	1.33	604746
1998-08-11	1.31	1.33	1.31	1.31	118773
1998-08-12	1.31	1.36	1.31	1.33	118773
1998-08-13	1.34	1.35	1.34	1.35	107973
1998-08-14	1.34	1.34	1.34	1.34	16200
1998-08-17	1.36	1.36	1.33	1.33	16200
1998-08-19	1.33	1.33	1.33	1.33	5400
1998-08-20	1.33	1.35	1.33	1.33	89100
1998-08-21	1.32	1.34	1.32	1.34	194373
1998-08-24	1.33	1.34	1.32	1.32	91773
1998-08-25	1.32	1.33	1.32	1.32	43200
1998-08-26	1.32	1.34	1.31	1.34	59400
1998-08-27	1.31	1.31	1.31	1.31	29700
1998-08-28	1.31	1.31	1.31	1.31	5400
1998-08-31	1.31	1.31	1.20	1.25	1198719
1998-09-01	1.26	1.28	1.26	1.28	1239219
1998-09-02	1.28	1.29	1.28	1.28	1074546
1998-09-03	1.27	1.27	1.26	1.26	118773
1998-09-04	1.28	1.28	1.26	1.28	62100
1998-09-08	1.26	1.30	1.26	1.26	310446
1998-09-09	1.27	1.27	1.26	1.26	78300
1998-09-10	1.26	1.28	1.26	1.26	218673
1998-09-11	1.26	1.26	1.26	1.26	37800
1998-09-14	1.26	1.26	1.26	1.26	83700
1998-09-15	1.27	1.27	1.27	1.27	54000
1998-09-16	1.26	1.29	1.26	1.28	402246
1998-09-17	1.28	1.28	1.28	1.28	148473
1998-09-18	1.29	1.29	1.29	1.29	16200
1998-09-21	1.28	1.28	1.28	1.28	159273
1998-09-22	1.28	1.28	1.28	1.28	8100
1998-09-23	1.29	1.29	1.29	1.29	294246
1998-09-24	1.31	1.37	1.31	1.36	467046
1998-09-25	1.34	1.37	1.31	1.35	81000
1998-09-28	1.32	1.32	1.30	1.32	137673
1998-09-29	1.31	1.32	1.31	1.32	40500
1998-09-30	1.35	1.44	1.35	1.44	153873
1998-10-01	1.33	1.39	1.31	1.36	167373
1998-10-02	1.33	1.33	1.33	1.33	27000
1998-10-05	1.32	1.37	1.32	1.33	110673
1998-10-07	1.35	1.35	1.31	1.31	210573
1998-10-08	1.30	1.33	1.27	1.33	143073
1998-10-09	1.28	1.32	1.26	1.32	91773
1998-10-12	1.31	1.31	1.25	1.28	175473
1998-10-15	1.31	1.39	1.30	1.39	140373
1998-10-16	1.38	1.41	1.38	1.41	99873
1998-10-19	1.41	1.41	1.41	1.41	102573
1998-10-20	1.37	1.38	1.34	1.38	110673
1998-10-22	1.39	1.41	1.39	1.40	286146
1998-10-23	1.38	1.38	1.38	1.38	5400
1998-10-26	1.41	1.41	1.38	1.38	45900
1998-10-27	1.38	1.38	1.34	1.36	94473
1998-10-30	1.36	1.36	1.35	1.36	18900
1998-11-02	1.34	1.34	1.34	1.34	5400
1998-11-03	1.36	1.40	1.35	1.40	29700
1998-11-04	1.37	1.37	1.36	1.36	21600
1998-11-05	1.41	1.41	1.36	1.36	67500
1998-11-06	1.37	1.37	1.35	1.36	83700
1998-11-09	1.36	1.37	1.36	1.37	261873
1998-11-10	1.39	1.39	1.37	1.37	89100
1998-11-11	1.36	1.39	1.36	1.39	642546
1998-11-12	1.38	1.38	1.38	1.38	16200
1998-11-13	1.38	1.38	1.36	1.37	86400
1998-11-16	1.37	1.40	1.37	1.37	21600
1998-11-17	1.37	1.38	1.37	1.38	48600
1998-11-18	1.37	1.40	1.37	1.40	126873
1998-11-19	1.40	1.40	1.39	1.39	56700
1998-11-23	1.40	1.40	1.39	1.40	1471392
1998-11-24	1.39	1.40	1.39	1.40	86400
1998-11-27	1.39	1.39	1.39	1.39	18900
1998-11-30	1.39	1.39	1.37	1.38	99873
1998-12-01	1.37	1.39	1.37	1.39	24300
1998-12-03	1.38	1.38	1.37	1.37	70200
1998-12-04	1.37	1.38	1.34	1.35	75600
1998-12-07	1.35	1.35	1.35	1.35	27000
1998-12-08	1.36	1.36	1.35	1.35	5400
1998-12-09	1.34	1.34	1.34	1.34	5400
1998-12-10	1.35	1.36	1.35	1.36	29700
1998-12-11	1.34	1.34	1.34	1.34	51300
1998-12-14	1.36	1.37	1.34	1.37	226773
1998-12-15	1.35	1.35	1.34	1.34	54000
1998-12-16	1.34	1.34	1.33	1.33	232173
1998-12-17	1.32	1.33	1.32	1.32	140373
1998-12-18	1.33	1.33	1.33	1.33	72900
1998-12-21	1.32	1.32	1.32	1.32	59400
1998-12-22	1.33	1.34	1.33	1.34	97173
1998-12-23	1.34	1.36	1.34	1.34	99873
1998-12-24	1.34	1.36	1.34	1.36	256473
1998-12-28	1.34	1.36	1.34	1.36	70200
1998-12-29	1.36	1.38	1.36	1.38	151173
1998-12-30	1.36	1.36	1.33	1.33	75600
1998-12-31	1.33	1.33	1.30	1.31	337446
1999-01-04	1.31	1.33	1.29	1.30	1055646
1999-01-05	1.29	1.31	1.28	1.28	404946
1999-01-06	1.30	1.30	1.30	1.30	107973
1999-01-07	1.31	1.31	1.29	1.29	18900
1999-01-08	1.29	1.30	1.29	1.30	113373
1999-01-11	1.30	1.30	1.30	1.30	167373
1999-01-12	1.31	1.33	1.30	1.31	70200
1999-01-13	1.31	1.33	1.31	1.32	16200
1999-01-14	1.32	1.32	1.32	1.32	2700
1999-01-15	1.33	1.33	1.32	1.33	40500
1999-01-19	1.32	1.33	1.32	1.33	16200
1999-01-21	1.35	1.35	1.35	1.35	2700
1999-01-22	1.34	1.35	1.33	1.35	13500
1999-01-25	1.35	1.36	1.35	1.36	132273
1999-01-26	1.36	1.37	1.35	1.37	140373
1999-01-27	1.35	1.37	1.35	1.36	283446
1999-01-28	1.36	1.36	1.35	1.36	110673
1999-01-29	1.35	1.36	1.35	1.35	43200
1999-02-01	1.36	1.37	1.36	1.36	24300
1999-02-02	1.37	1.37	1.33	1.36	129573
1999-02-03	1.33	1.34	1.33	1.33	51300
1999-02-04	1.33	1.33	1.33	1.33	13500
1999-02-05	1.33	1.33	1.32	1.33	83700
1999-02-08	1.33	1.33	1.31	1.31	56700
1999-02-09	1.31	1.33	1.31	1.32	253773
1999-02-10	1.32	1.32	1.31	1.31	43200
1999-02-11	1.31	1.32	1.31	1.32	27000
1999-02-12	1.31	1.33	1.31	1.33	232173
1999-02-16	1.31	1.31	1.31	1.31	29700
1999-02-17	1.31	1.33	1.31	1.33	32400
1999-02-18	1.31	1.31	1.29	1.30	37800
1999-02-19	1.30	1.30	1.30	1.30	54000
1999-02-22	1.30	1.31	1.30	1.31	59400
1999-02-23	1.32	1.34	1.31	1.34	10800
1999-02-24	1.33	1.34	1.32	1.34	64800
1999-02-25	1.32	1.32	1.30	1.31	102573
1999-02-26	1.29	1.31	1.29	1.31	458946
1999-03-01	1.31	1.31	1.28	1.29	51300
1999-03-02	1.28	1.30	1.26	1.30	807246
1999-03-03	1.30	1.31	1.30	1.31	175473
1999-03-04	1.30	1.30	1.30	1.30	178173
1999-03-08	1.28	1.30	1.26	1.29	151173
1999-03-09	1.30	1.31	1.29	1.31	83700
1999-03-10	1.31	1.31	1.30	1.31	21600
1999-03-11	1.31	1.32	1.31	1.32	54000
1999-03-12	1.32	1.33	1.32	1.33	407646
1999-03-15	1.33	1.37	1.33	1.34	1241919
1999-03-16	1.35	1.35	1.34	1.34	13500
1999-03-17	1.33	1.34	1.32	1.33	242973
1999-03-18	1.34	1.34	1.34	1.34	8100
1999-03-19	1.33	1.34	1.33	1.34	618246
1999-03-22	1.35	1.35	1.33	1.34	83700
1999-03-23	1.37	1.37	1.35	1.35	56700
1999-03-24	1.35	1.36	1.30	1.32	167373
1999-03-25	1.32	1.32	1.31	1.32	153873
1999-03-29	1.33	1.33	1.31	1.31	24300
1999-03-30	1.30	1.30	1.30	1.30	2700
1999-03-31	1.31	1.34	1.31	1.32	323946
1999-04-01	1.32	1.34	1.30	1.34	197073
1999-04-05	1.32	1.33	1.31	1.31	102573
1999-04-06	1.30	1.33	1.30	1.33	267273
1999-04-07	1.33	1.33	1.33	1.33	32400
1999-04-08	1.30	1.33	1.30	1.33	18900
1999-04-09	1.31	1.33	1.31	1.33	56700
1999-04-13	1.34	1.34	1.31	1.33	191673
1999-04-14	1.33	1.34	1.32	1.34	599346
1999-04-15	1.34	1.34	1.31	1.31	175473
1999-04-16	1.31	1.32	1.31	1.31	102573
1999-04-19	1.33	1.34	1.31	1.33	62100
1999-04-20	1.34	1.34	1.33	1.34	21600
1999-04-21	1.33	1.34	1.31	1.33	178173
1999-04-22	1.32	1.32	1.31	1.31	29700
1999-04-23	1.33	1.33	1.31	1.31	345546
1999-04-26	1.31	1.31	1.31	1.31	683046
1999-04-27	1.31	1.31	1.31	1.31	48600
1999-04-28	1.31	1.31	1.31	1.31	59400
1999-04-29	1.31	1.31	1.30	1.30	78300
1999-04-30	1.30	1.31	1.30	1.31	480546
1999-05-03	1.31	1.32	1.31	1.32	16200
1999-05-04	1.34	1.34	1.33	1.34	172773
1999-05-05	1.32	1.32	1.32	1.32	2700
1999-05-06	1.34	1.34	1.33	1.34	156573
1999-05-07	1.34	1.34	1.34	1.34	124173
1999-05-10	1.32	1.34	1.31	1.34	153873
1999-05-11	1.32	1.37	1.32	1.34	739746
1999-05-12	1.36	1.37	1.35	1.36	488646
1999-05-13	1.36	1.38	1.36	1.37	477846
1999-05-14	1.37	1.37	1.34	1.35	205173
1999-05-17	1.35	1.35	1.35	1.35	27000
1999-05-18	1.37	1.39	1.37	1.38	102573
1999-05-19	1.39	1.45	1.39	1.45	518346
1999-05-20	1.46	1.48	1.44	1.45	113373
1999-05-21	1.45	1.47	1.42	1.42	161973
1999-05-24	1.49	1.50	1.48	1.50	240273
1999-05-25	1.51	1.52	1.45	1.48	183573
1999-05-26	1.47	1.48	1.45	1.48	367146
1999-05-27	1.47	1.48	1.45	1.45	753246
1999-05-28	1.48	1.48	1.45	1.45	1039446
1999-06-01	1.46	1.48	1.45	1.46	661446
1999-06-02	1.45	1.46	1.44	1.46	291546
1999-06-03	1.44	1.46	1.44	1.46	78300
1999-06-04	1.46	1.46	1.44	1.46	1563192
1999-06-07	1.46	1.46	1.45	1.46	353646
1999-06-08	1.46	1.49	1.46	1.47	348246
1999-06-09	1.49	1.49	1.48	1.48	105273
1999-06-10	1.48	1.51	1.48	1.51	75600
1999-06-11	1.51	1.52	1.50	1.52	153873
1999-06-14	1.51	1.53	1.51	1.52	86400
1999-06-15	1.50	1.54	1.50	1.53	226773
1999-06-16	1.54	1.55	1.53	1.54	37800
1999-06-17	1.51	1.52	1.50	1.50	209223
1999-06-18	1.50	1.50	1.49	1.50	86400
1999-06-21	1.50	1.50	1.50	1.50	107973
1999-06-22	1.50	1.50	1.49	1.50	160623
1999-06-23	1.49	1.53	1.48	1.53	43200
1999-06-24	1.50	1.53	1.50	1.52	28350
1999-06-25	1.51	1.60	1.50	1.56	94473
1999-06-28	1.60	1.60	1.56	1.59	41850
1999-06-29	1.51	1.59	1.51	1.59	97173
1999-06-30	1.56	1.59	1.56	1.59	105273
1999-07-01	1.59	1.59	1.59	1.59	14850
1999-07-02	1.61	1.68	1.60	1.68	21600
1999-07-06	1.69	1.94	1.69	1.78	252423
1999-07-07	1.78	1.78	1.68	1.69	95823
1999-07-08	1.77	1.77	1.65	1.70	160623
1999-07-09	1.72	1.72	1.70	1.70	52650
1999-07-12	1.70	1.72	1.63	1.70	129573
1999-07-13	1.62	1.63	1.58	1.61	75600
1999-07-14	1.63	1.65	1.56	1.63	145773
1999-07-15	1.68	1.69	1.68	1.69	4050
1999-07-16	1.69	1.70	1.69	1.70	24300
1999-07-19	1.67	1.69	1.59	1.63	64800
1999-07-20	1.63	1.63	1.63	1.63	36450
1999-07-21	1.61	1.61	1.58	1.59	282109
1999-07-22	1.59	1.67	1.59	1.67	120123
1999-07-23	1.63	1.66	1.63	1.65	51300
1999-07-26	1.63	1.63	1.56	1.56	60750
1999-07-27	1.61	1.61	1.53	1.59	56700
1999-07-28	1.61	1.61	1.60	1.60	8100
1999-07-29	1.61	1.66	1.56	1.66	95823
1999-07-30	1.66	1.66	1.62	1.66	40500
1999-08-02	1.63	1.63	1.61	1.63	67500
1999-08-03	1.66	1.69	1.66	1.68	25650
1999-08-04	1.64	1.64	1.59	1.63	83700
1999-08-05	1.67	1.67	1.63	1.65	106623
1999-08-06	1.65	1.65	1.63	1.63	16200
1999-08-09	1.58	1.60	1.50	1.57	174123
1999-08-10	1.56	1.58	1.55	1.56	28350
1999-08-12	1.61	1.64	1.58	1.58	93123
1999-08-13	1.63	1.63	1.61	1.61	95823
1999-08-16	1.60	1.60	1.60	1.60	27000
1999-08-17	1.61	1.64	1.61	1.61	91773
1999-08-18	1.62	1.62	1.57	1.57	193023
1999-08-19	1.57	1.65	1.57	1.65	41850
1999-08-20	1.59	1.59	1.57	1.58	58050
1999-08-23	1.59	1.60	1.58	1.60	126873
1999-08-24	1.58	1.60	1.58	1.60	47250
1999-08-25	1.58	1.60	1.57	1.57	140373
1999-08-26	1.57	1.59	1.57	1.58	247023
1999-08-27	1.58	1.59	1.57	1.59	210573
1999-08-30	1.58	1.59	1.56	1.56	103923
1999-08-31	1.56	1.57	1.53	1.57	203823
1999-09-01	1.56	1.56	1.56	1.56	18900
1999-09-02	1.53	1.54	1.52	1.54	59400
1999-09-03	1.55	1.68	1.55	1.60	434659
1999-09-07	1.58	1.62	1.58	1.62	89100
1999-09-08	1.58	1.62	1.58	1.62	41850
1999-09-09	1.62	1.70	1.62	1.65	210573
1999-09-10	1.60	1.64	1.60	1.64	144423
1999-09-14	1.61	1.61	1.59	1.59	18900
1999-09-15	1.59	1.63	1.59	1.59	99873
1999-09-16	1.61	1.61	1.59	1.60	43200
1999-09-17	1.59	1.59	1.57	1.58	112023
1999-09-20	1.57	1.59	1.57	1.58	79650
1999-09-21	1.57	1.58	1.57	1.57	66150
1999-09-22	1.59	1.59	1.57	1.59	93123
1999-09-23	1.61	1.62	1.60	1.62	107973
1999-09-24	1.60	1.62	1.57	1.57	94473
1999-09-27	1.62	1.63	1.62	1.63	74250
1999-09-28	1.64	1.64	1.61	1.61	257823
1999-09-29	1.62	1.62	1.62	1.62	40500
1999-09-30	1.62	1.63	1.62	1.63	124173
1999-10-01	1.62	1.62	1.62	1.62	94473
1999-10-04	1.59	1.61	1.59	1.61	8100
1999-10-05	1.57	1.59	1.57	1.59	62100
1999-10-06	1.57	1.58	1.54	1.54	256473
1999-10-07	1.52	1.53	1.51	1.53	334759
1999-10-08	1.53	1.54	1.50	1.54	39150
1999-10-11	1.57	1.58	1.56	1.56	144423
1999-10-12	1.56	1.58	1.56	1.58	35100
1999-10-13	1.57	1.57	1.56	1.57	95823
1999-10-14	1.56	1.62	1.56	1.62	21600
1999-10-15	1.56	1.63	1.56	1.63	82350
1999-10-18	1.60	1.61	1.60	1.61	55350
1999-10-20	1.59	1.60	1.56	1.58	105273
1999-10-21	1.56	1.63	1.53	1.56	530509
1999-10-22	1.54	1.63	1.54	1.63	310459
1999-10-25	1.63	1.63	1.61	1.61	242973
1999-10-26	1.61	1.63	1.56	1.56	147123
1999-10-27	1.57	1.59	1.57	1.59	55350
1999-10-28	1.58	1.58	1.56	1.56	665496
1999-10-29	1.57	1.59	1.56	1.59	318559
1999-11-01	1.56	1.61	1.56	1.56	5400
1999-11-02	1.59	1.59	1.56	1.56	55350
1999-11-03	1.61	1.61	1.59	1.59	58050
1999-11-04	1.59	1.59	1.56	1.59	48600
1999-11-05	1.60	1.60	1.58	1.58	193023
1999-11-08	1.58	1.59	1.55	1.56	338809
1999-11-09	1.56	1.57	1.50	1.55	723546
1999-11-10	1.55	1.55	1.53	1.55	299659
1999-11-11	1.54	1.55	1.54	1.54	221373
1999-11-12	1.55	1.55	1.50	1.50	492709
1999-11-15	1.52	1.54	1.51	1.53	95823
1999-11-16	1.48	1.58	1.48	1.54	124173
1999-11-17	1.53	1.55	1.25	1.51	727596
1999-11-18	1.48	1.57	1.48	1.52	414409
1999-11-19	1.52	1.55	1.50	1.54	217323
1999-11-22	1.54	1.55	1.54	1.55	161973
1999-11-23	1.51	1.56	1.50	1.56	294259
1999-11-24	1.56	1.56	1.50	1.54	782946
1999-11-26	1.50	1.56	1.50	1.51	144423
1999-11-29	1.52	1.56	1.52	1.54	140373
1999-11-30	1.55	1.55	1.53	1.54	603409
1999-12-01	1.54	1.60	1.54	1.59	314509
1999-12-02	1.59	1.60	1.56	1.57	599359
1999-12-03	1.56	1.66	1.55	1.59	363109
1999-12-06	1.61	1.61	1.56	1.59	117423
1999-12-07	1.58	1.60	1.58	1.60	114723
1999-12-08	1.60	1.60	1.59	1.59	479209
1999-12-09	1.57	1.58	1.57	1.58	24300
1999-12-10	1.59	1.59	1.57	1.57	40500
1999-12-13	1.62	1.62	1.57	1.60	333409
1999-12-14	1.59	1.59	1.53	1.56	369859
1999-12-15	1.55	1.58	1.53	1.53	302359
1999-12-16	1.58	1.58	1.53	1.56	45900
1999-12-17	1.57	1.57	1.56	1.56	215973
1999-12-20	1.58	1.58	1.55	1.56	184923
1999-12-21	1.56	1.57	1.55	1.56	187623
1999-12-22	1.56	1.56	1.50	1.53	530509
1999-12-23	1.53	1.53	1.50	1.53	172773
1999-12-27	1.56	1.61	1.55	1.57	183573
1999-12-28	1.63	1.78	1.60	1.68	303709
1999-12-29	1.69	1.70	1.66	1.66	82350
1999-12-30	1.70	1.70	1.69	1.69	43200
1999-12-31	1.70	1.78	1.67	1.74	174123
2000-01-03	1.74	1.81	1.73	1.73	313159
2000-01-04	1.75	1.81	1.75	1.81	128223
2000-01-05	1.75	1.81	1.75	1.78	112023
2000-01-06	1.81	1.81	1.78	1.79	71550
2000-01-07	1.80	1.83	1.72	1.82	241623
2000-01-10	1.79	1.84	1.76	1.82	114723
2000-01-11	1.78	1.84	1.71	1.78	130923
2000-01-12	1.77	1.78	1.62	1.72	257823
2000-01-13	1.76	1.76	1.70	1.76	54000
2000-01-14	1.76	1.76	1.70	1.75	91773
2000-01-18	1.69	1.78	1.69	1.78	120123
2000-01-19	1.78	1.81	1.78	1.81	116073
2000-01-20	1.81	1.81	1.76	1.81	58050
2000-01-21	1.74	1.83	1.74	1.83	55350
2000-01-24	1.77	1.82	1.77	1.81	167373
2000-01-25	1.82	1.82	1.78	1.81	117423
2000-01-26	1.81	1.82	1.79	1.81	24300
2000-01-27	1.82	1.83	1.81	1.83	51300
2000-01-28	1.83	1.85	1.83	1.84	94473
2000-01-31	1.85	1.85	1.80	1.81	106623
2000-02-01	1.81	1.84	1.81	1.82	90423
2000-02-02	1.80	1.83	1.80	1.83	90423
2000-02-03	1.83	1.84	1.82	1.82	102573
2000-02-04	1.83	1.83	1.78	1.82	143073
2000-02-07	1.82	1.84	1.82	1.82	70200
2000-02-08	1.84	1.84	1.83	1.84	126873
2000-02-09	1.85	2.08	1.85	1.87	383359
2000-02-10	1.89	1.89	1.87	1.87	410359
2000-02-11	1.88	1.91	1.88	1.91	319909
2000-02-14	1.89	1.91	1.84	1.91	161973
2000-02-15	2.03	2.15	1.95	2.04	176823
2000-02-16	2.07	2.07	1.92	1.93	78300
2000-02-17	1.92	1.94	1.92	1.92	70200
2000-02-18	1.90	1.93	1.90	1.91	82350
2000-02-22	1.91	1.91	1.86	1.86	240273
2000-02-23	1.86	1.89	1.82	1.89	45900
2000-02-24	1.89	1.90	1.81	1.86	286159
2000-02-25	1.86	1.86	1.86	1.86	17550
2000-02-28	1.84	1.86	1.84	1.86	168723
2000-02-29	1.86	1.86	1.86	1.86	10800
2000-03-01	1.84	1.86	1.79	1.82	286159
2000-03-02	1.80	1.81	1.58	1.59	487309
2000-03-03	1.66	1.84	1.66	1.84	222723
2000-03-06	1.85	1.85	1.78	1.80	577759
2000-03-07	1.83	1.83	1.74	1.75	545359
2000-03-08	1.75	1.82	1.75	1.81	380659
2000-03-09	1.77	1.83	1.77	1.81	139023
2000-03-10	1.80	1.84	1.80	1.84	29700
2000-03-13	1.86	1.90	1.86	1.89	306409
2000-03-14	1.87	1.89	1.86	1.86	55350
2000-03-15	1.86	1.86	1.83	1.84	511609
2000-03-16	1.82	1.84	1.80	1.82	101223
2000-03-17	1.82	1.83	1.78	1.82	54000
2000-03-20	1.82	1.89	1.82	1.88	226773
2000-03-21	1.86	1.92	1.86	1.92	248373
2000-03-22	1.88	1.90	1.87	1.89	1038096
2000-03-23	1.89	1.89	1.85	1.87	75600
2000-03-24	1.85	1.88	1.85	1.85	291559
2000-03-27	1.86	1.89	1.83	1.89	159273
2000-03-28	1.83	1.90	1.83	1.90	99873
2000-03-29	1.90	1.91	1.90	1.90	63450
2000-03-30	1.90	1.90	1.88	1.90	70200
2000-03-31	1.91	1.98	1.88	1.93	91773
2000-04-03	1.87	1.94	1.85	1.94	133623
2000-04-04	1.92	1.93	1.92	1.93	72900
2000-04-05	1.92	1.96	1.92	1.96	12150
2000-04-06	1.96	2.06	1.96	1.98	141723
2000-04-07	1.99	2.01	1.99	2.00	440059
2000-04-10	1.97	1.99	1.97	1.98	87750
2000-04-11	1.96	1.98	1.93	1.96	431959
2000-04-12	1.97	1.99	1.96	1.99	214623
2000-04-13	1.96	2.02	1.96	2.00	55350
2000-04-14	1.96	2.00	1.85	1.95	134973
2000-04-17	1.94	2.02	1.94	1.96	195723
2000-04-18	1.96	1.96	1.93	1.96	222723
2000-04-19	1.94	2.00	1.94	2.00	81000
2000-04-20	2.00	2.01	1.78	1.81	469759
2000-04-24	1.81	1.97	1.81	1.97	193023
2000-04-25	1.97	2.01	1.96	2.01	170073
2000-04-26	2.00	2.01	2.00	2.01	109323
2000-04-27	2.01	2.01	2.00	2.01	68850
2000-04-28	2.00	2.01	2.00	2.01	87750
2000-05-01	2.01	2.07	1.81	1.91	340159
2000-05-02	1.91	1.96	1.69	1.73	444109
2000-05-03	1.72	1.83	1.72	1.78	145773
2000-05-04	1.80	1.98	1.80	1.98	55350
2000-05-05	2.00	2.01	1.98	2.01	81000
2000-05-08	1.94	2.01	1.94	2.01	43200
2000-05-09	2.01	2.01	1.99	2.01	79650
2000-05-10	1.99	2.01	1.98	2.01	87750
2000-05-11	2.02	2.05	2.01	2.05	423859
2000-05-12	2.04	2.20	2.04	2.18	149823
2000-05-15	2.15	2.15	1.93	2.07	226773
2000-05-16	2.07	2.11	2.07	2.09	45900
2000-05-17	2.06	2.08	2.03	2.03	226773
2000-05-18	2.03	2.06	1.98	2.06	36450
2000-05-19	2.06	2.07	1.95	2.00	421159
2000-05-22	2.00	2.04	1.94	2.01	93123
2000-05-23	2.04	2.04	2.04	2.04	2700
2000-05-24	2.04	2.04	2.04	2.04	24300
2000-05-25	2.05	2.05	2.01	2.02	58050
2000-05-26	2.05	2.05	1.94	2.03	90423
2000-05-30	2.03	2.07	1.99	2.01	391459
2000-05-31	2.02	2.04	2.00	2.01	187623
2000-06-01	2.00	2.02	2.00	2.02	125523
2000-06-02	2.04	2.06	2.02	2.06	87750
2000-06-05	2.06	2.06	2.05	2.06	213273
2000-06-06	2.05	2.06	2.05	2.05	83700
2000-06-07	2.06	2.06	2.05	2.05	62100
2000-06-08	2.01	2.06	2.01	2.06	240273
2000-06-09	2.06	2.06	2.04	2.04	564259
2000-06-12	2.05	2.05	2.03	2.03	260523
2000-06-13	2.04	2.04	2.03	2.03	155223
2000-06-14	2.05	2.05	2.03	2.04	426559
2000-06-15	2.04	2.05	2.03	2.05	310459
2000-06-16	2.05	2.06	2.04	2.05	126873
2000-06-19	2.04	2.04	2.02	2.04	303709
2000-06-20	2.02	2.05	2.02	2.03	334759
2000-06-21	2.02	2.06	2.01	2.06	99873
2000-06-22	2.04	2.04	1.99	2.01	242973
2000-06-23	1.99	2.04	1.99	2.03	326659
2000-06-26	2.00	2.06	2.00	2.06	548059
2000-06-27	2.06	2.13	2.05	2.07	502159
2000-06-28	2.07	2.08	2.06	2.07	916596
2000-06-29	2.07	2.08	2.05	2.06	954396
2000-06-30	2.06	2.18	1.78	1.83	2186892
2000-07-03	2.00	2.07	1.93	1.94	718146
2000-07-05	1.93	2.05	1.93	2.05	206523
2000-07-06	2.04	2.06	2.01	2.02	303709
2000-07-07	2.02	2.07	2.00	2.06	454909
2000-07-10	2.05	2.05	1.98	2.04	310459
2000-07-11	2.02	2.11	2.02	2.11	430609
2000-07-12	2.08	2.17	2.06	2.15	171423
2000-07-13	2.17	2.17	2.14	2.16	59400
2000-07-14	2.16	2.18	2.07	2.17	203823
2000-07-17	2.17	2.19	2.16	2.19	137673
2000-07-18	2.16	2.18	2.16	2.17	86400
2000-07-19	2.17	2.17	2.11	2.13	159273
2000-07-20	2.15	2.15	2.13	2.13	141723
2000-07-21	2.13	2.14	2.11	2.12	130923
2000-07-24	2.12	2.13	2.02	2.03	117423
2000-07-25	2.04	2.04	1.97	2.04	161973
2000-07-26	2.03	2.07	2.03	2.07	41850
2000-07-27	2.07	2.07	2.06	2.06	10800
2000-07-28	2.01	2.06	2.00	2.06	282109
2000-07-31	2.00	2.04	1.99	2.04	457609
2000-08-01	2.04	2.06	2.03	2.06	193023
2000-08-02	2.06	2.06	2.02	2.06	247023
2000-08-03	2.01	2.04	2.01	2.04	78300
2000-08-04	2.01	2.06	1.99	2.06	265923
2000-08-07	2.06	2.07	2.02	2.06	811296
2000-08-08	2.02	2.06	2.02	2.06	287509
2000-08-09	2.03	2.05	2.02	2.05	152523
2000-08-10	2.02	2.04	2.00	2.03	75600
2000-08-11	2.02	2.07	2.02	2.03	263223
2000-08-14	2.02	2.04	2.02	2.04	232173
2000-08-15	2.02	2.06	2.02	2.04	284809
2000-08-16	2.06	2.06	2.05	2.06	99873
2000-08-17	2.02	2.06	2.02	2.06	205173
2000-08-18	2.08	2.08	1.96	2.00	241623
2000-08-21	1.99	2.06	1.96	2.03	319909
2000-08-22	1.99	2.02	1.99	2.01	98523
2000-08-23	2.01	2.02	1.99	2.00	93123
2000-08-24	2.00	2.01	2.00	2.01	59400
2000-08-25	2.01	2.02	1.98	1.98	140373
2000-08-28	2.01	2.03	1.99	2.01	215973
2000-08-29	2.02	2.05	2.00	2.05	56700
2000-08-30	2.00	2.04	2.00	2.03	220023
2000-08-31	2.02	2.04	2.00	2.00	174123
2000-09-01	1.99	2.04	1.98	2.04	29700
2000-09-05	2.03	2.03	2.02	2.03	20250
2000-09-06	2.02	2.04	2.00	2.04	99873
2000-09-07	1.98	2.01	1.92	2.01	242973
2000-09-08	2.00	2.00	1.96	1.99	89100
2000-09-11	1.99	1.99	1.91	1.96	126873
2000-09-12	1.90	1.90	1.90	1.90	1350
2000-09-13	1.89	1.97	1.86	1.97	72900
2000-09-14	1.94	1.96	1.94	1.95	237573
2000-09-15	1.94	1.97	1.92	1.97	442759
2000-09-18	1.95	1.98	1.91	1.94	99873
2000-09-19	1.92	2.00	1.88	2.00	199773
2000-09-20	2.00	2.01	1.99	2.00	253773
2000-09-21	2.00	2.02	2.00	2.00	253773
2000-09-22	1.99	2.00	1.98	2.00	202473
2000-09-25	2.00	2.00	2.00	2.00	24300
2000-09-26	1.98	2.04	1.98	2.00	226773
2000-09-27	2.00	2.08	2.00	2.04	168723
2000-09-28	2.04	2.08	2.04	2.06	215973
2000-09-29	2.08	2.09	2.06	2.06	392809
2000-10-02	2.08	2.09	2.07	2.09	180873
2000-10-03	2.10	2.14	2.08	2.10	245673
2000-10-04	2.09	2.09	1.99	2.07	371209
2000-10-05	2.09	2.12	2.07	2.11	147123
2000-10-06	2.09	2.11	2.03	2.11	288859
2000-10-09	2.14	2.14	2.06	2.07	429259
2000-10-10	2.06	2.08	1.99	2.02	340159
2000-10-11	2.00	2.00	1.94	1.95	184923
2000-10-12	1.93	2.01	1.89	1.99	152523
2000-10-13	1.97	2.01	1.97	2.00	180873
2000-10-16	2.00	2.00	1.98	2.00	468409
2000-10-17	2.00	2.21	2.00	2.15	498109
2000-10-18	2.12	2.15	1.98	2.15	276709
2000-10-19	2.15	2.31	2.15	2.29	322609
2000-10-20	2.29	2.29	2.21	2.25	310459
2000-10-23	2.22	2.26	2.22	2.26	52650
2000-10-24	2.23	2.31	2.23	2.25	294259
2000-10-25	2.26	2.31	2.19	2.30	436009
2000-10-26	2.29	2.29	2.25	2.29	128223
2000-10-27	2.29	2.29	2.27	2.29	241623
2000-10-30	2.29	2.30	2.23	2.29	267273
2000-10-31	2.29	2.35	2.29	2.35	66150
2000-11-01	2.31	2.48	2.30	2.46	1475455
2000-11-02	2.46	2.48	2.41	2.44	479209
2000-11-03	2.43	2.44	2.37	2.38	241623
2000-11-06	2.38	2.39	2.32	2.37	252423
2000-11-07	2.37	2.38	2.33	2.34	256473
2000-11-08	2.34	2.34	2.15	2.18	479209
2000-11-09	2.19	2.19	2.04	2.13	468409
2000-11-10	2.12	2.12	2.09	2.11	179523
2000-11-13	2.08	2.32	2.05	2.32	291559
2000-11-14	2.27	2.30	2.25	2.30	178173
2000-11-15	2.28	2.30	2.22	2.22	116073
2000-11-16	2.23	2.29	2.22	2.28	129573
2000-11-17	2.29	2.29	2.29	2.29	6750
2000-11-20	2.28	2.37	2.28	2.37	51300
2000-11-21	2.37	2.43	2.37	2.43	22950
2000-11-22	2.41	2.41	2.37	2.37	8100
2000-11-24	2.39	2.39	2.37	2.38	78300
2000-11-27	2.38	2.38	2.30	2.37	72900
2000-11-28	2.36	2.38	2.34	2.37	341509
2000-11-29	2.37	2.44	2.34	2.38	126873
2000-11-30	2.37	2.40	2.35	2.37	67500
2000-12-01	2.37	2.38	2.33	2.38	105273
2000-12-04	2.34	2.39	2.31	2.33	89100
2000-12-05	2.33	2.50	2.33	2.50	79650
2000-12-06	2.51	2.57	2.51	2.52	139023
2000-12-07	2.53	2.65	2.51	2.65	120123
2000-12-08	2.62	2.69	2.62	2.67	139023
2000-12-11	2.66	2.68	2.63	2.68	121473
2000-12-12	2.62	2.64	2.54	2.54	198423
2000-12-13	2.55	2.56	2.43	2.46	74250
2000-12-14	2.49	2.50	2.40	2.40	174123
2000-12-15	2.42	2.44	2.39	2.44	95823
2000-12-18	2.45	2.52	2.40	2.52	45900
2000-12-19	2.52	2.59	2.52	2.58	22950
2000-12-20	2.54	2.58	2.53	2.58	32400
2000-12-21	2.58	2.60	2.54	2.60	186273
2000-12-22	2.58	2.81	2.53	2.55	413059
2000-12-26	2.54	2.60	2.48	2.59	94473
2000-12-27	2.58	2.60	2.54	2.57	156573
2000-12-28	2.54	2.57	2.47	2.54	228123
2000-12-29	2.54	2.56	2.53	2.56	182223
2001-01-02	2.56	2.56	2.50	2.52	233523
2001-01-03	2.44	2.52	2.43	2.48	232173
2001-01-04	2.50	2.52	2.45	2.48	140373
2001-01-05	2.44	2.45	2.42	2.42	195723
2001-01-08	2.42	2.47	2.42	2.45	17550
2001-01-09	2.45	2.46	2.37	2.39	183573
2001-01-10	2.39	2.48	2.39	2.44	120123
2001-01-11	2.44	2.48	2.44	2.48	666846
2001-01-12	2.44	2.63	2.44	2.58	101223
2001-01-16	2.56	2.74	2.56	2.74	955746
2001-01-17	2.70	2.76	2.67	2.72	110673
2001-01-18	2.72	2.74	2.70	2.74	51300
2001-01-19	2.70	2.75	2.70	2.74	187623
2001-01-22	2.70	2.73	2.66	2.73	48600
2001-01-23	2.72	2.74	2.70	2.70	183573
2001-01-24	2.70	2.71	2.65	2.69	134973
2001-01-25	2.67	2.69	2.63	2.67	95823
2001-01-26	2.65	2.69	2.45	2.69	257823
2001-01-29	2.69	2.70	2.69	2.69	51300
2001-01-30	2.67	2.70	2.66	2.69	45900
2001-01-31	2.70	2.70	2.62	2.62	40500
2001-02-01	2.58	2.70	2.58	2.70	31050
2001-02-02	2.71	2.71	2.66	2.69	112023
2001-02-05	2.69	2.73	2.68	2.70	91773
2001-02-06	2.66	2.71	2.61	2.61	40500
2001-02-07	2.68	2.71	2.68	2.71	37800
2001-02-08	2.72	2.74	2.69	2.69	82350
2001-02-09	2.68	2.70	2.68	2.69	112023
2001-02-12	2.69	2.72	2.69	2.72	83700
2001-02-13	2.72	2.72	2.67	2.69	213273
2001-02-14	2.69	2.72	2.69	2.71	60750
2001-02-15	2.71	2.72	2.65	2.71	86400
2001-02-16	2.66	2.72	2.66	2.72	87750
2001-02-20	2.69	2.76	2.69	2.76	82350
2001-02-21	2.74	2.74	2.66	2.69	43200
2001-02-22	2.65	2.71	2.65	2.71	136323
2001-02-23	2.68	2.69	2.63	2.69	85050
2001-02-26	2.65	2.68	2.63	2.68	129573
2001-02-27	2.71	2.71	2.60	2.63	148473
2001-02-28	2.65	2.67	2.61	2.63	117423
2001-03-01	2.65	2.71	2.59	2.71	64800
2001-03-02	2.61	2.68	2.61	2.68	99873
2001-03-05	2.67	2.69	2.63	2.69	31050
2001-03-06	2.69	2.70	2.67	2.70	60750
2001-03-07	2.70	2.70	2.70	2.70	28350
2001-03-08	2.69	2.70	2.69	2.70	8100
2001-03-09	2.68	2.68	2.63	2.65	116073
2001-03-12	2.64	2.69	2.57	2.57	110673
2001-03-13	2.56	2.67	2.54	2.66	114723
2001-03-14	2.62	2.67	2.62	2.64	60750
2001-03-15	2.68	2.70	2.63	2.69	64800
2001-03-16	2.68	2.70	2.65	2.65	102573
2001-03-19	2.67	2.67	2.65	2.67	29700
2001-03-20	2.67	2.70	2.63	2.68	70200
2001-03-21	2.65	2.67	2.62	2.62	176823
2001-03-22	2.62	2.62	2.33	2.58	394159
2001-03-23	2.61	2.62	2.55	2.62	130923
2001-03-26	2.56	2.60	2.51	2.57	222723
2001-03-27	2.58	2.58	2.52	2.58	113373
2001-03-28	2.54	2.63	2.52	2.63	39150
2001-03-29	2.63	2.64	2.57	2.59	809946
2001-03-30	2.59	2.63	2.59	2.62	41850
2001-04-02	2.61	2.63	2.60	2.63	17550
2001-04-03	2.60	2.63	2.60	2.63	25650
2001-04-04	2.59	2.67	2.59	2.67	279409
2001-04-05	2.67	2.71	2.60	2.63	364459
2001-04-06	2.63	2.67	2.61	2.67	54000
2001-04-09	2.67	2.70	2.67	2.70	62100
2001-04-10	2.71	2.71	2.70	2.71	59400
2001-04-11	2.70	2.71	2.69	2.71	101223
2001-04-12	2.71	2.71	2.68	2.70	63450
2001-04-16	2.70	2.72	2.70	2.71	1363405
2001-04-17	2.71	2.72	2.65	2.71	1077246
2001-04-18	2.67	2.68	2.44	2.67	514309
2001-04-19	2.67	2.69	2.63	2.69	305059
2001-04-20	2.65	2.71	2.65	2.70	359059
2001-04-23	2.71	2.72	2.70	2.71	453559
2001-04-24	2.71	2.71	2.69	2.69	917946
2001-04-25	2.69	2.70	2.67	2.67	206523
2001-04-26	2.71	2.71	2.66	2.69	357709
2001-04-27	2.69	2.70	2.69	2.70	116073
2001-04-30	2.70	2.70	2.67	2.70	63450
2001-05-01	2.68	2.71	2.67	2.71	51300
2001-05-02	2.71	2.71	2.65	2.69	98523
2001-05-03	2.69	2.69	2.65	2.69	74250
2001-05-04	2.69	2.70	2.67	2.69	55350
2001-05-07	2.70	2.70	2.69	2.69	18900
2001-05-08	2.69	2.69	2.66	2.68	113373
2001-05-09	2.65	2.68	2.65	2.68	16200
2001-05-10	2.68	2.71	2.67	2.69	63450
2001-05-11	2.71	2.80	2.65	2.80	256473
2001-05-14	2.75	2.82	2.73	2.82	63450
2001-05-15	2.82	2.82	2.74	2.78	114723
2001-05-16	2.71	2.78	2.71	2.76	140373
2001-05-17	2.78	2.78	2.63	2.76	97173
2001-05-18	2.73	2.76	2.73	2.76	37800
2001-05-21	2.73	2.78	2.71	2.78	121473
2001-05-22	2.77	2.77	2.71	2.74	105273
2001-05-23	2.71	2.75	2.70	2.75	68850
2001-05-24	2.72	2.74	2.70	2.74	10800
2001-05-25	2.76	2.78	2.76	2.78	29700
2001-05-29	2.73	2.78	2.73	2.77	13500
2001-05-30	2.73	2.74	2.70	2.72	72900
2001-05-31	2.74	2.74	2.65	2.65	29700
2001-06-01	2.76	2.76	2.63	2.69	118773
2001-06-04	2.70	2.76	2.67	2.76	31050
2001-06-05	2.76	2.77	2.69	2.73	148473
2001-06-06	2.71	2.71	2.67	2.68	363109
2001-06-07	2.68	2.68	2.64	2.67	145773
2001-06-08	2.67	2.67	2.67	2.67	94473
2001-06-11	2.67	2.69	2.67	2.69	314509
2001-06-12	2.68	2.69	2.68	2.69	64800
2001-06-13	2.68	2.68	2.66	2.68	101223
2001-06-14	2.67	2.68	2.66	2.67	102573
2001-06-15	2.68	2.68	2.66	2.67	365809
2001-06-18	2.66	2.67	2.66	2.67	40500
2001-06-19	2.64	2.70	2.64	2.67	87750
2001-06-20	2.67	2.73	2.67	2.70	103923
2001-06-21	2.70	2.76	2.70	2.74	55350
2001-06-22	2.73	2.73	2.67	2.71	71550
2001-06-25	2.74	2.76	2.74	2.75	49950
2001-06-26	2.76	2.76	2.67	2.71	94473
2001-06-27	2.70	2.72	2.60	2.64	193023
2001-06-28	2.65	2.71	2.64	2.71	85050
2001-06-29	2.71	2.76	2.71	2.76	224073
2001-07-02	2.75	2.76	2.56	2.57	322609
2001-07-03	2.59	2.61	2.52	2.61	174123
2001-07-05	2.56	2.62	2.54	2.59	64800
2001-07-06	2.58	2.59	2.52	2.57	89100
2001-07-09	2.57	2.59	2.54	2.56	51300
2001-07-10	2.54	2.59	2.54	2.57	28350
2001-07-11	2.54	2.59	2.52	2.59	48600
2001-07-12	2.61	2.66	2.57	2.65	218673
2001-07-13	2.65	2.66	2.59	2.64	37800
2001-07-16	2.59	2.66	2.59	2.66	33750
2001-07-17	2.59	2.67	2.59	2.67	13500
2001-07-18	2.65	2.67	2.60	2.67	49950
2001-07-19	2.67	2.67	2.56	2.67	125523
2001-07-20	2.63	2.66	2.60	2.63	41850
2001-07-23	2.63	2.77	2.63	2.74	149823
2001-07-24	2.70	2.73	2.64	2.73	48600
2001-07-25	2.71	2.76	2.67	2.72	63450
2001-07-26	2.67	2.74	2.60	2.74	213273
2001-07-27	2.72	2.78	2.72	2.78	56700
2001-07-30	2.76	2.78	2.74	2.76	91773
2001-07-31	2.78	2.78	2.73	2.76	22950
2001-08-01	2.76	2.78	2.72	2.77	66150
2001-08-02	2.79	2.80	2.72	2.78	47250
2001-08-03	2.78	2.85	2.72	2.85	64800
2001-08-06	2.85	2.89	2.82	2.86	67500
2001-08-07	2.91	2.93	2.88	2.91	81000
2001-08-08	2.91	2.91	2.79	2.88	72900
2001-08-09	2.90	2.91	2.86	2.91	28350
2001-08-10	2.92	2.95	2.86	2.86	76950
2001-08-13	2.97	2.97	2.91	2.97	60750
2001-08-14	2.97	2.98	2.96	2.98	101223
2001-08-15	2.97	2.98	2.96	2.97	75600
2001-08-16	2.97	2.97	2.93	2.96	74250
2001-08-17	2.96	2.97	2.96	2.96	151173
2001-08-20	2.96	2.96	2.93	2.96	128223
2001-08-21	2.96	2.97	2.94	2.96	56700
2001-08-22	2.96	2.97	2.93	2.96	68850
2001-08-23	2.96	2.96	2.91	2.94	137673
2001-08-24	2.91	2.94	2.91	2.94	102573
2001-08-27	2.94	2.94	2.89	2.89	103923
2001-08-28	2.91	2.93	2.89	2.91	56700
2001-08-29	2.91	2.93	2.89	2.91	37800
2001-08-30	2.93	2.93	2.88	2.89	48600
2001-08-31	2.92	2.92	2.84	2.92	79650
2001-09-04	2.92	2.92	2.80	2.84	84582
2001-09-05	2.86	2.92	2.85	2.85	38682
2001-09-06	2.84	2.84	2.60	2.61	154782
2001-09-07	2.61	2.88	2.61	2.78	50382
2001-09-10	2.78	2.94	2.73	2.82	147582
2001-09-17	2.75	2.83	2.64	2.69	162000
2001-09-18	2.66	2.68	2.59	2.59	220482
2001-09-19	2.63	2.78	2.37	2.63	336582
2001-09-20	2.44	2.66	2.40	2.61	168282
2001-09-21	2.37	2.71	2.33	2.67	125982
2001-09-24	2.69	2.78	2.66	2.78	98082
2001-09-25	2.56	2.84	2.56	2.81	68382
2001-09-26	2.80	2.87	2.76	2.84	949482
2001-09-27	2.84	2.91	2.81	2.90	575100
2001-09-28	2.90	2.92	2.90	2.92	481482
2001-10-01	2.89	2.94	2.84	2.94	81882
2001-10-02	2.96	2.98	2.94	2.98	100782
2001-10-03	2.94	2.99	2.94	2.99	26082
2001-10-04	3.03	3.06	2.93	2.99	519282
2001-10-05	3.03	3.03	3.00	3.00	65682
2001-10-08	3.07	3.07	3.00	3.03	150282
2001-10-09	3.07	3.07	3.06	3.07	452682
2001-10-10	3.08	3.08	2.84	3.05	86400
2001-10-11	2.84	3.04	2.84	2.98	110700
2001-10-12	2.92	3.06	2.80	3.01	67500
2001-10-15	3.00	3.02	2.88	3.01	161082
2001-10-16	2.98	3.01	2.95	3.00	71982
2001-10-17	3.00	3.02	2.96	3.01	64800
2001-10-18	3.00	3.11	2.99	3.00	111582
2001-10-19	3.01	3.10	3.01	3.06	299700
2001-10-22	3.11	3.11	3.02	3.07	66582
2001-10-23	3.08	3.08	3.02	3.04	89982
2001-10-24	3.01	3.12	3.00	3.12	203382
2001-10-25	3.13	3.18	3.08	3.17	54000
2001-10-26	3.17	3.27	3.06	3.27	808182
2001-10-29	3.29	3.34	3.27	3.28	93582
2001-10-30	3.33	3.33	3.20	3.25	108000
2001-10-31	3.26	3.33	3.25	3.33	139482
2001-11-01	3.34	3.35	3.07	3.28	203382
2001-11-02	3.22	3.34	3.15	3.34	40500
2001-11-05	3.34	3.36	3.25	3.36	42282
2001-11-06	3.36	3.36	3.32	3.32	81000
2001-11-07	3.36	3.36	3.28	3.28	37800
2001-11-08	3.36	3.37	3.18	3.18	107082
2001-11-09	3.24	3.39	3.24	3.39	30582
2001-11-12	3.39	3.45	3.20	3.32	69282
2001-11-13	3.35	3.39	3.32	3.37	72900
2001-11-14	3.39	3.39	3.37	3.39	40500
2001-11-15	3.43	3.45	3.39	3.44	84582
2001-11-16	3.46	3.61	3.46	3.58	236682
2001-11-19	3.60	3.61	3.43	3.59	110700
2001-11-20	3.61	3.61	3.54	3.58	207900
2001-11-21	3.58	3.58	3.56	3.56	8982
2001-11-23	3.57	3.57	3.55	3.57	27000
2001-11-26	3.59	3.59	3.51	3.58	98982
2001-11-27	3.56	3.60	3.56	3.60	155682
2001-11-28	3.50	3.58	3.50	3.58	23382
2001-11-29	3.56	3.60	3.50	3.58	24300
2001-11-30	3.49	3.61	3.49	3.60	261900
2001-12-03	3.56	3.61	3.56	3.59	16200
2001-12-04	3.57	3.64	3.56	3.61	178200
2001-12-05	3.60	3.68	3.60	3.67	128682
2001-12-06	3.67	3.67	3.55	3.65	85482
2001-12-07	3.61	3.67	3.61	3.61	38682
2001-12-10	3.63	3.63	3.58	3.58	21600
2001-12-11	3.63	3.63	3.49	3.51	237600
2001-12-12	3.48	3.51	3.45	3.50	95382
2001-12-13	3.47	3.52	3.44	3.45	137700
2001-12-14	3.50	3.50	3.47	3.50	23382
2001-12-17	3.50	3.53	3.41	3.53	62100
2001-12-18	3.49	3.55	3.49	3.54	35982
2001-12-19	3.56	3.56	3.41	3.44	32400
2001-12-20	3.45	3.47	3.33	3.37	366282
2001-12-21	3.33	3.39	3.33	3.38	474282
2001-12-24	3.33	3.39	3.22	3.39	56700
2001-12-26	3.36	3.40	3.28	3.39	162000
2001-12-27	3.31	3.44	3.31	3.42	145800
2001-12-28	3.40	3.49	3.40	3.49	585900
2001-12-31	3.50	3.75	3.49	3.64	178200
2002-01-02	3.72	3.75	3.61	3.72	298782
2002-01-03	3.69	3.72	3.62	3.62	218700
2002-01-04	3.61	3.72	3.61	3.71	126900
2002-01-07	3.72	3.73	3.70	3.72	411282
2002-01-08	3.69	3.73	3.69	3.71	168282
2002-01-09	3.73	3.73	3.68	3.72	50382
2002-01-10	3.73	3.73	3.67	3.70	73782
2002-01-11	3.70	3.70	3.65	3.65	125982
2002-01-14	3.72	3.72	3.58	3.58	153900
2002-01-15	3.56	3.64	3.52	3.59	143100
2002-01-16	3.61	3.61	3.47	3.57	71982
2002-01-17	3.51	3.58	3.48	3.55	117882
2002-01-18	3.47	3.56	3.47	3.48	209682
2002-01-22	3.48	3.55	3.47	3.53	117882
2002-01-23	3.54	3.56	3.53	3.53	94500
2002-01-24	3.52	3.55	3.48	3.55	85482
2002-01-25	3.52	3.55	3.48	3.52	129600
2002-01-28	3.50	3.56	3.50	3.56	39582
2002-01-29	3.53	3.62	3.53	3.58	26082
2002-01-30	3.58	3.58	3.52	3.58	117882
2002-01-31	3.61	3.61	3.56	3.56	82782
2002-02-01	3.56	3.61	3.55	3.61	49482
2002-02-04	3.56	3.56	3.51	3.52	67500
2002-02-05	3.51	3.55	3.51	3.55	35100
2002-02-06	3.55	3.56	3.53	3.53	29700
2002-02-07	3.56	3.56	3.52	3.53	103482
2002-02-08	3.52	3.63	3.52	3.63	25182
2002-02-11	3.55	3.64	3.52	3.57	67500
2002-02-12	3.65	3.67	3.57	3.61	82782
2002-02-13	3.57	3.63	3.57	3.62	127782
2002-02-14	3.67	3.67	3.56	3.58	215082
2002-02-15	3.59	3.64	3.50	3.53	88182
2002-02-19	3.52	3.67	3.50	3.60	65682
2002-02-20	3.60	3.60	3.56	3.60	43200
2002-02-21	3.67	3.67	3.54	3.59	298782
2002-02-22	3.56	3.65	3.34	3.47	389682
2002-02-25	3.47	3.50	3.35	3.44	350082
2002-02-26	3.43	3.46	3.35	3.40	157482
2002-02-27	3.41	3.41	3.12	3.19	468882
2002-02-28	3.17	3.29	3.11	3.21	643482
2002-03-01	3.19	3.34	3.19	3.33	211482
2002-03-04	3.34	3.56	3.28	3.35	343782
2002-03-05	3.39	3.50	3.33	3.38	132300
2002-03-06	3.37	3.37	3.29	3.34	87282
2002-03-07	3.37	3.40	3.33	3.37	82782
2002-03-08	3.40	3.49	3.34	3.46	92682
2002-03-11	3.46	3.46	3.28	3.41	75600
2002-03-12	3.41	3.50	3.39	3.48	167400
2002-03-13	3.50	3.50	3.25	3.35	214182
2002-03-14	3.36	3.39	3.31	3.35	92682
2002-03-15	3.33	3.42	3.33	3.36	141282
2002-03-18	3.46	3.46	3.36	3.36	73782
2002-03-19	3.47	3.47	3.41	3.41	59400
2002-03-20	3.50	3.50	3.35	3.38	144882
2002-03-21	3.49	3.49	3.38	3.44	223182
2002-03-22	3.44	3.44	3.39	3.39	155682
2002-03-25	3.44	3.44	3.38	3.39	79182
2002-03-26	3.44	3.44	3.37	3.39	76482
2002-03-27	3.35	3.40	3.35	3.37	32400
2002-03-28	3.35	3.41	3.32	3.32	131382
2002-04-01	3.37	3.39	3.33	3.36	126900
2002-04-02	3.34	3.40	3.34	3.39	81000
2002-04-03	3.35	3.39	3.28	3.28	110700
2002-04-04	3.28	3.61	3.28	3.53	386100
2002-04-05	3.61	3.74	3.60	3.73	533682
2002-04-08	3.75	3.75	3.66	3.67	385182
2002-04-09	3.67	3.71	3.64	3.66	459882
2002-04-10	3.69	3.69	3.61	3.68	152982
2002-04-11	3.67	3.67	3.63	3.63	62100
2002-04-12	3.67	3.67	3.61	3.66	329400
2002-04-15	3.64	3.67	3.63	3.64	282582
2002-04-16	3.67	3.67	3.64	3.66	240300
2002-04-17	3.66	3.67	3.64	3.64	113400
2002-04-18	3.64	3.66	3.64	3.66	193482
2002-04-19	3.64	3.65	3.60	3.64	98982
2002-04-22	3.61	3.63	3.60	3.63	414882
2002-04-23	3.61	3.66	3.61	3.65	287982
2002-04-24	3.63	3.67	3.63	3.64	62100
2002-04-25	3.66	3.67	3.56	3.66	54882
2002-04-26	3.66	3.67	3.65	3.65	101682
2002-04-29	3.61	3.66	3.61	3.62	99900
2002-04-30	3.61	3.68	3.61	3.68	170100
2002-05-01	3.71	3.77	3.66	3.74	301482
2002-05-02	3.73	3.80	3.71	3.80	185382
2002-05-03	3.78	3.80	3.74	3.78	152982
2002-05-06	3.80	3.80	3.77	3.79	230382
2002-05-07	3.80	3.81	3.78	3.79	187182
2002-05-08	3.79	3.81	3.79	3.80	279882
2002-05-09	3.79	3.80	3.74	3.77	194400
2002-05-10	3.72	3.78	3.68	3.78	354582
2002-05-13	3.78	3.80	3.71	3.79	139482
2002-05-14	3.80	3.81	3.79	3.80	112482
2002-05-15	3.80	3.81	3.74	3.81	159300
2002-05-16	3.81	3.84	3.70	3.77	350082
2002-05-17	3.76	3.85	3.75	3.80	193482
2002-05-20	3.85	3.87	3.72	3.76	207900
2002-05-21	3.81	3.81	3.75	3.77	201582
2002-05-22	3.76	3.79	3.71	3.79	212382
2002-05-23	3.73	3.78	3.71	3.78	156600
2002-05-24	3.80	3.80	3.67	3.76	108882
2002-05-28	3.68	3.83	3.67	3.82	165582
2002-05-29	3.69	3.84	3.65	3.81	135882
2002-05-30	3.82	3.83	3.81	3.83	80082
2002-05-31	3.80	3.86	3.80	3.82	367200
2002-06-03	3.81	3.83	3.75	3.80	61182
2002-06-04	3.87	3.87	3.75	3.77	68382
2002-06-05	3.77	3.81	3.72	3.74	126900
2002-06-06	3.72	3.79	3.72	3.79	191700
2002-06-07	3.72	3.80	3.69	3.78	39582
2002-06-10	3.80	3.83	3.72	3.83	162882
2002-06-11	3.71	3.83	3.71	3.83	31482
2002-06-12	3.71	3.89	3.70	3.89	143100
2002-06-13	3.88	3.92	3.83	3.91	384282
2002-06-14	3.90	3.91	3.81	3.91	80082
2002-06-17	3.90	3.93	3.81	3.87	52182
2002-06-18	3.86	3.92	3.86	3.92	90882
2002-06-19	3.93	3.93	3.76	3.76	73782
2002-06-20	3.76	3.92	3.76	3.89	47682
2002-06-21	3.91	3.97	3.87	3.93	227682
2002-06-24	3.94	3.97	3.92	3.94	157482
2002-06-25	3.94	3.99	3.92	3.94	143100
2002-06-26	3.95	3.95	3.91	3.94	81000
2002-06-27	3.93	3.95	3.89	3.89	201582
2002-06-28	3.88	3.91	3.67	3.72	513882
2002-07-01	3.67	3.82	3.53	3.61	305100
2002-07-02	3.58	3.68	3.54	3.68	66582
2002-07-03	3.52	3.57	3.46	3.57	88182
2002-07-05	3.57	3.74	3.57	3.74	40500
2002-07-08	3.74	3.82	3.73	3.82	44982
2002-07-09	3.77	3.86	3.74	3.76	71082
2002-07-10	3.69	3.84	3.54	3.65	130482
2002-07-11	3.55	3.62	3.36	3.36	98082
2002-07-12	3.34	3.44	3.33	3.43	163782
2002-07-15	3.41	3.57	3.33	3.57	229500
2002-07-16	3.50	3.57	3.44	3.56	75600
2002-07-17	3.56	3.59	3.53	3.59	74682
2002-07-18	3.59	3.76	3.59	3.67	359982
2002-07-19	3.67	3.70	3.58	3.64	70200
2002-07-22	3.63	3.66	3.55	3.57	368082
2002-07-23	3.54	3.55	3.30	3.36	398682
2002-07-24	3.33	3.36	3.20	3.36	264600
2002-07-25	3.36	3.36	3.23	3.28	189882
2002-07-26	3.27	3.28	3.21	3.22	151200
2002-07-29	3.24	3.34	3.24	3.34	135000
2002-07-30	3.36	3.36	3.28	3.33	107082
2002-07-31	3.31	3.33	3.29	3.29	96282
2002-08-01	3.26	3.31	3.21	3.30	70200
2002-08-02	3.31	3.39	3.30	3.33	306882
2002-08-05	3.31	3.33	3.21	3.22	174582
2002-08-06	3.22	3.47	3.22	3.37	187182
2002-08-07	3.37	3.42	3.36	3.42	133182
2002-08-08	3.38	3.43	3.33	3.35	76482
2002-08-09	3.35	3.42	3.32	3.32	75600
2002-08-12	3.29	3.34	3.24	3.33	27000
2002-08-13	3.33	3.40	3.20	3.25	93582
2002-08-14	3.32	3.39	3.28	3.34	95382
2002-08-15	3.33	3.39	3.32	3.32	56700
2002-08-16	3.35	3.37	3.31	3.34	88182
2002-08-19	3.34	3.39	3.33	3.36	98982
2002-08-20	3.36	3.41	3.33	3.36	49482
2002-08-21	3.33	3.40	3.33	3.37	60282
2002-08-22	3.37	3.37	3.32	3.36	218700
2002-08-23	3.34	3.34	3.27	3.27	53082
2002-08-26	3.27	3.34	3.20	3.32	84582
2002-08-27	3.34	3.34	3.20	3.26	67500
2002-08-28	3.18	3.28	3.12	3.12	89982
2002-08-29	3.17	3.21	3.08	3.21	112482
2002-08-30	3.21	3.22	3.16	3.22	60282
2002-09-03	3.16	3.22	3.10	3.16	71082
2002-09-04	3.11	3.22	3.11	3.22	35100
2002-09-05	3.19	3.21	3.12	3.12	40500
2002-09-06	3.14	3.23	3.12	3.23	43200
2002-09-09	3.22	3.26	3.20	3.21	59400
2002-09-10	3.21	3.26	3.21	3.22	37800
2002-09-11	3.23	3.24	3.17	3.22	160182
2002-09-12	3.17	3.27	3.17	3.24	21600
2002-09-13	3.25	3.25	3.23	3.23	25182
2002-09-16	3.19	3.28	3.19	3.27	65682
2002-09-17	3.26	3.26	3.16	3.19	80082
2002-09-18	3.15	3.28	3.08	3.25	210600
2002-09-19	3.25	3.29	3.25	3.29	188082
2002-09-20	3.33	3.34	3.28	3.32	208782
2002-09-23	3.33	3.36	3.33	3.33	181782
2002-09-24	3.33	3.33	3.17	3.20	106182
2002-09-25	3.26	3.33	3.20	3.33	168282
2002-09-26	3.34	3.34	3.29	3.31	177282
2002-09-27	3.27	3.31	3.22	3.22	203382
2002-09-30	3.22	3.34	3.22	3.33	237600
2002-10-01	3.35	3.37	3.33	3.37	221400
2002-10-02	3.38	3.38	3.34	3.35	162000
2002-10-03	3.35	3.38	3.33	3.33	37800
2002-10-04	3.33	3.34	3.29	3.32	43200
2002-10-07	3.32	3.36	3.30	3.30	83700
2002-10-08	3.34	3.34	3.32	3.34	137700
2002-10-09	3.30	3.35	3.28	3.33	62100
2002-10-10	3.34	3.34	3.29	3.31	40500
2002-10-11	3.32	3.35	3.23	3.33	252882
2002-10-14	3.33	3.34	3.31	3.33	44082
2002-10-15	3.31	3.37	3.31	3.37	63882
2002-10-16	3.36	3.39	3.30	3.30	287082
2002-10-17	3.36	3.36	3.26	3.31	120582
2002-10-18	3.32	3.33	3.30	3.33	26082
2002-10-21	3.33	3.33	3.30	3.33	47682
2002-10-22	3.33	3.39	3.31	3.37	391500
2002-10-23	3.36	3.56	3.36	3.54	238482
2002-10-24	3.50	3.56	3.50	3.50	37800
2002-10-25	3.54	3.54	3.43	3.45	75600
2002-10-28	3.47	3.57	3.45	3.50	126900
2002-10-29	3.57	3.57	3.45	3.56	148500
2002-10-30	3.55	3.64	3.54	3.63	144882
2002-10-31	3.64	3.67	3.63	3.67	426600
2002-11-01	3.68	3.72	3.68	3.72	294300
2002-11-04	3.72	3.83	3.71	3.76	137700
2002-11-05	3.76	3.80	3.73	3.78	69282
2002-11-06	3.78	3.83	3.72	3.77	109782
2002-11-07	3.83	3.83	3.78	3.81	35982
2002-11-08	3.81	3.86	3.69	3.76	192582
2002-11-11	3.76	3.76	3.71	3.75	24300
2002-11-12	3.67	3.78	3.65	3.65	274482
2002-11-13	3.67	3.78	3.58	3.65	370782
2002-11-14	3.63	3.69	3.58	3.66	389682
2002-11-15	3.65	3.69	3.64	3.69	165582
2002-11-18	3.69	3.72	3.66	3.67	105300
2002-11-19	3.66	3.72	3.66	3.69	17082
2002-11-20	3.67	3.73	3.67	3.70	49482
2002-11-21	3.72	3.72	3.69	3.70	55782
2002-11-22	3.67	3.72	3.64	3.72	141282
2002-11-25	3.72	3.72	3.67	3.72	123282
2002-11-26	3.69	3.72	3.66	3.66	53082
2002-11-27	3.75	3.75	3.64	3.75	83700
2002-11-29	3.63	3.75	3.51	3.69	77382
2002-12-02	3.70	3.75	3.63	3.69	57582
2002-12-03	3.72	3.73	3.65	3.73	96282
2002-12-04	3.70	3.71	3.68	3.71	42282
2002-12-05	3.71	3.75	3.62	3.69	110700
2002-12-06	3.69	3.79	3.69	3.78	82782
2002-12-09	3.78	3.82	3.69	3.76	93582
2002-12-10	3.78	3.80	3.76	3.78	73782
2002-12-11	3.78	3.79	3.75	3.79	100782
2002-12-12	3.80	3.82	3.79	3.81	211482
2002-12-13	3.78	3.85	3.78	3.84	71082
2002-12-16	3.78	3.86	3.78	3.86	137700
2002-12-17	3.86	3.91	3.84	3.86	181782
2002-12-18	3.90	3.90	3.85	3.90	44082
2002-12-19	3.90	3.90	3.88	3.90	59400
2002-12-20	3.91	3.91	3.81	3.90	157482
2002-12-23	3.89	3.94	3.89	3.94	106182
2002-12-24	3.94	3.99	3.94	3.99	27882
2002-12-26	3.98	4.00	3.96	4.00	36882
2002-12-27	3.97	4.00	3.95	3.95	50382
2002-12-30	3.96	4.05	3.95	4.05	102600
2002-12-31	3.94	4.07	3.94	3.97	109782
2003-01-02	4.03	4.03	3.99	4.03	192582
2003-01-03	3.96	4.03	3.93	4.00	61182
2003-01-06	4.03	4.03	3.99	4.00	111582
2003-01-07	4.02	4.03	3.96	4.00	99900
2003-01-08	3.93	4.02	3.93	4.01	95382
2003-01-09	4.01	4.03	4.01	4.02	127782
2003-01-10	4.02	4.02	3.96	3.96	136782
2003-01-13	3.94	3.99	3.89	3.97	54000
2003-01-14	3.97	3.99	3.89	3.95	71082
2003-01-15	3.97	4.00	3.94	3.97	38682
2003-01-16	3.91	4.00	3.91	3.97	40500
2003-01-17	3.98	3.98	3.88	3.94	116982
2003-01-21	3.89	4.00	3.88	3.98	48600
2003-01-22	3.99	4.00	3.87	3.87	75600
2003-01-23	3.87	3.94	3.80	3.90	52182
2003-01-24	3.90	3.90	3.78	3.78	50382
2003-01-27	3.81	3.81	3.75	3.75	66582
2003-01-28	3.72	3.74	3.45	3.50	410400
2003-01-29	3.52	3.67	3.46	3.54	299700
2003-01-30	3.58	3.61	3.55	3.61	62982
2003-01-31	3.61	3.71	3.59	3.71	50382
2003-02-03	3.74	3.77	3.67	3.72	78300
2003-02-04	3.74	3.79	3.72	3.79	52182
2003-02-05	3.79	3.83	3.69	3.71	134082
2003-02-06	3.72	3.75	3.71	3.75	36882
2003-02-07	3.72	3.74	3.65	3.69	40500
2003-02-10	3.67	3.67	3.63	3.64	48600
2003-02-11	3.63	3.66	3.58	3.58	62100
2003-02-12	3.58	3.59	3.55	3.55	68382
2003-02-13	3.55	3.58	3.47	3.50	135000
2003-02-14	3.50	3.59	3.50	3.56	96282
2003-02-18	3.57	3.58	3.56	3.56	29700
2003-02-19	3.57	3.62	3.57	3.62	28782
2003-02-20	3.63	3.71	3.63	3.70	30582
2003-02-21	3.71	3.77	3.71	3.73	36882
2003-02-24	3.71	3.73	3.70	3.71	47682
2003-02-25	3.70	3.70	3.63	3.67	46782
2003-02-26	3.66	3.70	3.66	3.67	26082
2003-02-27	3.68	3.68	3.66	3.68	35100
2003-02-28	3.67	3.69	3.62	3.65	44982
2003-03-03	3.67	3.68	3.44	3.44	162882
2003-03-04	3.44	3.49	3.43	3.45	39582
2003-03-05	3.48	3.53	3.42	3.48	87282
2003-03-06	3.42	3.50	3.42	3.50	29700
2003-03-07	3.45	3.56	3.45	3.55	46782
2003-03-10	3.54	3.54	3.45	3.50	71082
2003-03-11	3.53	3.56	3.53	3.56	22482
2003-03-12	3.51	3.56	3.37	3.43	75600
2003-03-13	3.44	3.60	3.41	3.57	88182
2003-03-14	3.61	3.75	3.61	3.70	155682
2003-03-17	3.70	3.82	3.69	3.77	122382
2003-03-18	3.76	3.80	3.76	3.78	146682
2003-03-19	3.76	3.78	3.75	3.76	54882
2003-03-20	3.76	3.76	3.74	3.76	105300
2003-03-21	3.69	3.77	3.68	3.75	98082
2003-03-24	3.75	3.76	3.74	3.74	57582
2003-03-25	3.75	3.81	3.75	3.78	74682
2003-03-26	3.76	3.80	3.71	3.74	36882
2003-03-27	3.73	3.82	3.64	3.74	81000
2003-03-28	3.76	3.80	3.71	3.71	19782
2003-03-31	3.66	3.74	3.62	3.62	53082
2003-04-01	3.61	3.62	3.59	3.62	109782
2003-04-02	3.62	3.62	3.57	3.60	85482
2003-04-03	3.60	3.62	3.39	3.41	157482
2003-04-04	3.39	3.45	3.32	3.39	152982
2003-04-07	3.38	3.53	3.37	3.48	173682
2003-04-08	3.56	3.62	3.49	3.59	121500
2003-04-09	3.59	3.62	3.52	3.54	62100
2003-04-10	3.55	3.57	3.54	3.57	23382
2003-04-11	3.61	3.61	3.48	3.49	75600
2003-04-14	3.48	3.55	3.38	3.50	68382
2003-04-15	3.50	3.51	3.42	3.50	47682
2003-04-16	3.53	3.53	3.47	3.47	93582
2003-04-17	3.50	3.53	3.42	3.53	43200
2003-04-21	3.53	3.53	3.47	3.49	71982
2003-04-22	3.49	3.50	3.48	3.49	50382
2003-04-23	3.49	3.50	3.46	3.49	53082
2003-04-24	3.49	3.49	3.44	3.46	176382
2003-04-25	3.46	3.50	3.46	3.46	75600
2003-04-28	3.45	3.50	3.45	3.50	41382
2003-04-29	3.47	3.50	3.46	3.46	108882
2003-04-30	3.48	3.48	3.46	3.48	65682
2003-05-01	3.46	3.48	3.45	3.47	54882
2003-05-02	3.48	3.53	3.47	3.53	342900
2003-05-05	3.51	3.63	3.50	3.56	124200
2003-05-06	3.56	3.79	3.56	3.74	147582
2003-05-07	3.77	3.81	3.72	3.78	161082
2003-05-08	3.78	3.78	3.64	3.74	89100
2003-05-09	3.78	3.78	3.75	3.76	21600
2003-05-12	3.76	3.78	3.72	3.72	57582
2003-05-13	3.71	3.72	3.49	3.60	210600
2003-05-14	3.56	3.74	3.56	3.67	77382
2003-05-15	3.70	3.71	3.56	3.63	58482
2003-05-16	3.51	3.67	3.51	3.55	57582
2003-05-19	3.61	3.64	3.50	3.50	164700
2003-05-20	3.52	3.58	3.50	3.54	224100
2003-05-21	3.56	3.60	3.55	3.57	53082
2003-05-22	3.62	3.65	3.61	3.63	21600
2003-05-23	3.63	3.65	3.56	3.62	65682
2003-05-27	3.65	3.67	3.65	3.67	126900
2003-05-28	3.67	3.70	3.59	3.67	237600
2003-05-29	3.68	3.70	3.65	3.68	86400
2003-05-30	3.68	3.69	3.62	3.69	486882
2003-06-02	3.69	3.73	3.67	3.69	42282
2003-06-03	3.67	3.74	3.53	3.59	125082
2003-06-04	3.60	3.67	3.57	3.65	61182
2003-06-05	3.66	3.66	3.56	3.61	46782
2003-06-06	3.62	3.83	3.60	3.68	193482
2003-06-09	3.63	3.75	3.61	3.73	115182
2003-06-10	3.67	3.73	3.57	3.73	105300
2003-06-11	3.62	3.72	3.62	3.67	85482
2003-06-12	3.62	3.74	3.62	3.67	68382
2003-06-13	3.69	3.73	3.66	3.67	142182
2003-06-16	3.68	3.74	3.68	3.70	102600
2003-06-17	3.69	3.78	3.64	3.78	149382
2003-06-18	3.76	3.84	3.74	3.80	232200
2003-06-19	3.78	3.93	3.78	3.93	173682
2003-06-20	3.94	4.00	3.88	3.98	113400
2003-06-23	3.95	4.01	3.75	3.81	152082
2003-06-24	3.73	3.94	3.68	3.81	165582
2003-06-25	3.75	3.90	3.74	3.87	108000
2003-06-26	3.76	3.90	3.76	3.89	81882
2003-06-27	3.90	4.01	3.89	3.97	281682
2003-06-30	3.93	4.02	3.92	4.00	355482
2003-07-01	4.02	4.02	3.89	4.00	220482
2003-07-02	3.94	4.02	3.81	3.85	278982
2003-07-03	3.88	4.00	3.88	3.96	27000
2003-07-07	4.02	4.02	3.94	4.00	82782
2003-07-08	4.00	4.01	3.93	4.00	123282
2003-07-09	3.98	4.02	3.97	4.01	141282
2003-07-10	4.02	4.02	3.98	4.00	86400
2003-07-11	4.02	4.02	4.01	4.02	60282
2003-07-14	4.02	4.03	4.02	4.03	69282
2003-07-15	4.03	4.07	4.00	4.04	89982
2003-07-16	4.02	4.10	4.02	4.10	314982
2003-07-17	4.10	4.12	3.97	4.08	218700
2003-07-18	4.08	4.12	4.03	4.10	142182
2003-07-21	4.07	4.12	3.98	4.00	51300
2003-07-22	4.12	4.13	4.01	4.13	52182
2003-07-23	4.15	4.17	3.99	3.99	210600
2003-07-24	4.00	4.08	3.92	3.93	126900
2003-07-25	3.98	4.06	3.92	3.95	59400
2003-07-28	4.01	4.04	3.91	3.99	49482
2003-07-29	4.02	4.02	3.90	4.00	64800
2003-07-30	3.95	4.03	3.95	4.00	48600
2003-07-31	4.06	4.10	3.98	4.10	75600
2003-08-01	4.08	4.10	4.08	4.10	44082
2003-08-04	4.07	4.13	4.03	4.10	216000
2003-08-05	4.09	4.13	3.97	3.97	420282
2003-08-06	4.09	4.09	3.80	3.90	182682
2003-08-07	3.81	4.00	3.81	3.93	48600
2003-08-08	3.93	4.00	3.87	3.95	35100
2003-08-11	3.99	4.09	3.98	4.08	51300
2003-08-12	4.07	4.13	4.01	4.13	125082
2003-08-13	4.12	4.13	4.00	4.01	54882
2003-08-14	4.08	4.08	4.01	4.07	26082
2003-08-15	4.03	4.12	3.92	3.92	137700
2003-08-18	4.09	4.12	3.98	4.01	213300
2003-08-19	4.09	4.14	4.07	4.12	164700
2003-08-20	4.10	4.19	4.10	4.18	111582
2003-08-21	4.18	4.21	4.15	4.19	397782
2003-08-22	4.22	4.31	4.21	4.31	489582
2003-08-25	4.27	4.28	4.21	4.25	114282
2003-08-26	4.27	4.28	4.16	4.24	81882
2003-08-27	4.17	4.23	4.16	4.23	81882
2003-08-28	4.17	4.23	4.14	4.19	102600
2003-08-29	4.22	4.23	4.13	4.18	101682
2003-09-02	4.20	4.20	4.00	4.13	280800
2003-09-03	4.13	4.30	4.13	4.28	78300
2003-09-04	4.23	4.31	4.18	4.29	90882
2003-09-05	4.21	4.30	4.12	4.12	54000
2003-09-08	4.12	4.27	4.12	4.13	82782
2003-09-09	4.13	4.22	4.10	4.11	44082
2003-09-10	4.06	4.17	3.97	4.09	182682
2003-09-11	4.12	4.18	4.01	4.18	65682
2003-09-12	4.16	4.16	4.01	4.09	72900
2003-09-15	4.02	4.19	4.02	4.02	61182
2003-09-16	4.07	4.14	4.01	4.13	98982
2003-09-17	4.10	4.15	4.05	4.06	27000
2003-09-18	4.01	4.14	4.01	4.10	64800
2003-09-19	4.08	4.13	4.01	4.07	88182
2003-09-22	4.03	4.04	3.96	3.97	123282
2003-09-23	4.03	4.08	3.89	3.90	72900
2003-09-24	3.86	4.06	3.86	3.88	162000
2003-09-25	3.88	3.97	3.87	3.88	113400
2003-09-26	3.88	3.93	3.88	3.88	62982
2003-09-29	3.89	3.98	3.82	3.98	175500
2003-09-30	3.95	4.00	3.94	3.95	93582
2003-10-01	4.00	4.00	3.93	3.98	193482
2003-10-02	3.92	3.99	3.92	3.98	84582
2003-10-03	3.84	3.99	3.84	3.98	141282
2003-10-06	3.93	3.98	3.93	3.98	81000
2003-10-07	3.94	3.98	3.93	3.95	129600
2003-10-08	3.98	3.99	3.88	3.89	109782
2003-10-09	3.91	3.98	3.87	3.87	39582
2003-10-10	3.87	3.94	3.80	3.82	89100
2003-10-13	3.94	3.97	3.91	3.94	123282
2003-10-14	3.94	3.94	3.88	3.89	100782
2003-10-15	3.92	3.94	3.78	3.90	286200
2003-10-16	3.93	3.99	3.88	3.96	345600
2003-10-17	3.98	3.98	3.82	3.93	125082
2003-10-20	3.97	3.97	3.85	3.90	89100
2003-10-21	3.93	3.95	3.89	3.93	67500
2003-10-22	3.87	3.97	3.78	3.78	104382
2003-10-23	3.80	3.95	3.78	3.80	147582
2003-10-24	3.81	3.96	3.77	3.79	222282
2003-10-27	3.78	3.89	3.78	3.83	131382
2003-10-28	3.84	4.00	3.81	4.00	149382
2003-10-29	3.99	4.11	3.99	4.10	172800
2003-10-30	4.11	4.16	4.04	4.10	103482
2003-10-31	4.10	4.11	4.01	4.01	94500
2003-11-03	4.00	4.07	4.00	4.00	105300
2003-11-04	4.08	4.08	4.01	4.01	242082
2003-11-05	3.99	3.99	3.90	3.90	341982
2003-11-06	4.11	4.11	3.89	3.93	132300
2003-11-07	3.94	4.06	3.88	3.88	282582
2003-11-10	3.89	3.99	3.84	3.85	116100
2003-11-11	3.84	3.89	3.76	3.86	73782
2003-11-12	3.89	3.90	3.84	3.89	83700
2003-11-13	3.87	3.92	3.86	3.92	66582
2003-11-14	3.92	3.92	3.78	3.86	73782
2003-11-17	3.76	3.94	3.63	3.82	160182
2003-11-18	3.85	3.88	3.73	3.73	132300
2003-11-19	3.68	3.84	3.67	3.83	123282
2003-11-20	3.80	3.84	3.77	3.78	68382
2003-11-21	3.89	3.89	3.77	3.83	141282
2003-11-24	3.84	3.98	3.75	3.89	104382
2003-11-25	3.89	3.92	3.79	3.87	217782
2003-11-26	3.92	3.97	3.77	3.88	57582
2003-11-28	4.02	4.02	3.81	3.81	22482
2003-12-01	4.01	4.01	3.79	3.89	544482
2003-12-02	3.72	3.89	3.72	3.88	220482
2003-12-03	3.73	3.89	3.73	3.80	112482
2003-12-04	3.78	3.93	3.77	3.90	1069200
2003-12-05	3.94	3.95	3.84	3.87	93582
2003-12-08	3.90	4.06	3.83	4.06	290682
2003-12-09	4.06	4.11	3.89	3.89	72900
2003-12-10	4.04	4.04	3.79	4.03	41382
2003-12-11	3.97	4.11	3.95	4.09	131382
2003-12-12	3.78	4.11	3.78	4.05	62100
2003-12-15	4.15	4.16	3.94	3.94	105300
2003-12-16	3.89	4.11	3.86	4.10	91800
2003-12-17	3.97	4.11	3.93	3.96	48600
2003-12-18	3.89	4.10	3.88	4.10	49482
2003-12-19	4.20	4.20	3.91	4.05	134082
2003-12-22	3.95	4.10	3.95	4.09	108882
2003-12-23	4.10	4.16	4.08	4.14	100782
2003-12-24	4.15	4.16	4.11	4.14	32400
2003-12-26	4.11	4.14	4.11	4.14	28782
2003-12-29	3.96	4.20	3.96	4.20	161082
2003-12-30	4.20	4.24	4.16	4.22	137700
2003-12-31	4.15	4.23	4.10	4.18	73782
2004-01-02	4.21	4.21	4.13	4.13	53082
2004-01-05	4.11	4.19	4.11	4.13	145800
2004-01-06	4.16	4.20	4.16	4.20	192582
2004-01-07	4.20	4.23	4.14	4.20	110700
2004-01-08	4.22	4.26	4.17	4.26	89100
2004-01-09	4.21	4.32	4.21	4.30	165582
2004-01-12	4.33	4.40	4.29	4.40	132300
2004-01-13	4.41	4.45	4.27	4.44	141282
2004-01-14	4.35	4.48	4.35	4.47	167400
2004-01-15	4.49	4.49	4.44	4.47	57582
2004-01-16	4.40	4.47	4.40	4.43	85482
2004-01-20	4.49	4.53	4.35	4.53	132300
2004-01-21	4.43	4.53	4.43	4.53	56700
2004-01-22	4.44	4.45	3.90	3.94	688500
2004-01-23	3.90	4.22	3.78	4.17	648000
2004-01-26	4.23	4.24	4.18	4.23	303282
2004-01-27	4.24	4.28	4.24	4.28	319482
2004-01-28	4.27	4.36	4.27	4.36	423900
2004-01-29	4.40	4.47	4.34	4.37	995382
2004-01-30	4.33	4.37	4.24	4.27	347382
2004-02-02	4.22	4.33	4.22	4.31	548100
2004-02-03	4.31	4.33	4.31	4.31	353700
2004-02-04	4.32	4.32	4.21	4.21	179982
2004-02-05	4.24	4.33	4.20	4.21	220482
2004-02-06	4.22	4.39	4.22	4.38	197982
2004-02-09	4.37	4.38	4.33	4.38	34182
2004-02-10	4.38	4.53	4.33	4.53	174582
2004-02-11	4.50	4.51	4.32	4.35	374382
2004-02-12	4.30	4.47	4.25	4.47	353700
2004-02-13	4.47	4.47	4.38	4.38	135882
2004-02-17	4.42	4.42	4.33	4.42	118800
2004-02-18	4.42	4.42	4.25	4.30	65682
2004-02-19	4.41	4.42	4.22	4.31	103482
2004-02-20	4.22	4.35	4.22	4.24	40500
2004-02-23	4.22	4.22	4.04	4.04	118800
2004-02-24	4.15	4.15	3.98	4.13	125082
2004-02-25	4.11	4.20	4.03	4.15	93582
2004-02-26	4.20	4.21	4.09	4.09	96282
2004-02-27	4.06	4.11	3.99	4.04	73782
2004-03-01	4.10	4.11	3.97	4.01	69282
2004-03-02	4.12	4.13	3.98	4.01	64800
2004-03-03	3.93	4.10	3.90	3.96	44982
2004-03-04	3.90	4.03	3.84	4.01	59400
2004-03-05	3.94	4.10	3.92	4.02	79182
2004-03-08	4.02	4.10	4.02	4.03	50382
2004-03-09	4.04	4.08	3.95	4.08	28782
2004-03-10	3.95	4.06	3.89	3.96	47682
2004-03-11	3.90	4.00	3.83	3.83	26082
2004-03-12	3.81	4.00	3.81	3.99	54882
2004-03-15	3.92	4.00	3.81	3.81	74682
2004-03-16	3.89	3.96	3.83	3.96	65682
2004-03-17	3.82	3.97	3.82	3.92	51300
2004-03-18	3.96	3.97	3.83	3.84	56700
2004-03-19	3.90	3.96	3.84	3.86	192582
2004-03-22	3.95	4.06	3.93	4.01	242082
2004-03-23	3.95	4.00	3.91	3.94	33282
2004-03-24	3.96	4.00	3.83	3.86	107082
2004-03-25	3.83	3.98	3.83	3.90	152082
2004-03-26	3.94	3.97	3.87	3.90	25182
2004-03-29	3.92	3.97	3.90	3.94	48600
2004-03-30	3.89	3.94	3.88	3.94	34182
2004-03-31	3.97	4.09	3.87	4.02	109782
2004-04-01	4.02	4.02	3.92	3.98	248400
2004-04-02	4.08	4.08	3.91	3.92	161082
2004-04-05	3.99	4.03	3.89	3.95	30582
2004-04-06	3.91	4.00	3.87	3.87	77382
2004-04-07	3.93	3.93	3.79	3.80	82782
2004-04-08	3.97	3.97	3.83	3.83	56700
2004-04-12	3.97	3.97	3.80	3.89	40500
2004-04-13	3.86	3.91	3.73	3.73	88182
2004-04-14	3.77	3.77	3.66	3.66	75600
2004-04-15	3.73	3.73	3.53	3.54	151200
2004-04-16	3.59	3.61	3.48	3.54	135882
2004-04-19	3.64	3.64	3.48	3.51	63882
2004-04-20	3.56	3.56	3.43	3.46	73782
2004-04-21	3.49	3.49	3.43	3.44	97200
2004-04-22	3.47	3.51	3.42	3.44	111582
2004-04-23	3.42	3.44	3.36	3.36	76482
2004-04-26	3.43	3.53	3.40	3.43	620082
2004-04-27	3.50	3.61	3.40	3.61	164700
2004-04-28	3.50	3.56	3.45	3.46	99900
2004-04-29	3.48	3.58	3.45	3.52	121500
2004-04-30	3.47	3.55	3.37	3.45	154782
2004-05-03	3.40	3.54	3.40	3.48	170100
2004-05-04	3.39	3.61	3.39	3.51	71082
2004-05-05	3.46	3.54	3.40	3.40	42282
2004-05-06	3.44	3.55	3.33	3.35	361800
2004-05-07	3.36	3.43	3.33	3.39	154782
2004-05-10	3.30	3.39	3.23	3.23	138582
2004-05-11	3.23	3.27	2.76	2.78	999882
2004-05-12	2.76	2.76	2.56	2.59	1263600
2004-05-13	2.59	2.84	2.59	2.67	503082
2004-05-14	2.71	2.75	2.60	2.68	322182
2004-05-17	2.73	2.75	2.52	2.56	312282
2004-05-18	2.59	2.82	2.59	2.77	538182
2004-05-19	2.73	2.89	2.66	2.72	1145682
2004-05-20	2.71	2.84	2.71	2.78	404082
2004-05-21	2.69	2.84	2.67	2.78	202500
2004-05-24	2.84	2.84	2.72	2.77	178200
2004-05-25	2.76	2.81	2.64	2.73	261900
2004-05-26	2.76	2.76	2.67	2.72	102600
2004-05-27	2.67	2.71	2.65	2.67	540882
2004-05-28	2.64	2.67	2.58	2.58	872982
2004-06-01	2.58	2.66	2.56	2.66	348300
2004-06-02	2.66	2.73	2.65	2.72	153900
2004-06-03	2.63	2.74	2.63	2.71	195282
2004-06-04	2.69	2.90	2.69	2.79	235782
2004-06-07	2.75	2.84	2.73	2.84	150282
2004-06-08	2.78	3.09	2.78	3.05	231282
2004-06-09	2.89	3.04	2.81	2.88	391500
2004-06-10	2.82	3.02	2.82	2.89	230382
2004-06-14	2.93	2.93	2.77	2.78	186300
2004-06-15	2.85	2.87	2.79	2.81	203382
2004-06-16	2.89	2.93	2.81	2.83	137700
2004-06-17	2.91	2.95	2.75	2.91	170982
2004-06-18	2.78	2.87	2.76	2.77	262782
2004-06-21	2.79	2.89	2.78	2.78	172800
2004-06-22	2.78	2.89	2.78	2.86	129600
2004-06-23	2.86	2.94	2.75	2.90	278982
2004-06-24	2.91	2.94	2.81	2.81	148500
2004-06-25	2.80	2.95	2.80	2.95	569700
2004-06-28	2.84	2.97	2.84	2.97	202500
2004-06-29	2.91	3.16	2.91	3.16	211482
2004-06-30	3.15	3.19	3.02	3.15	189882
2004-07-01	3.11	3.20	3.11	3.17	105300
2004-07-02	3.16	3.16	3.08	3.10	108882
2004-07-06	3.16	3.16	3.06	3.07	116100
2004-07-07	3.06	3.13	3.04	3.11	109782
2004-07-08	2.92	3.04	2.92	2.97	61182
2004-07-09	2.94	3.03	2.89	3.03	56700
2004-07-12	2.89	3.06	2.89	2.91	68382
2004-07-13	3.10	3.25	2.97	3.13	293382
2004-07-14	3.08	3.10	3.02	3.03	49482
2004-07-15	3.02	3.03	2.97	2.97	33282
2004-07-16	2.95	3.06	2.84	2.84	52182
2004-07-19	2.93	2.93	2.80	2.90	93582
2004-07-20	2.82	2.98	2.82	2.98	71982
2004-07-21	3.00	3.03	2.83	2.84	206082
2004-07-22	3.04	3.04	2.71	2.73	83700
2004-07-23	2.80	2.89	2.67	2.67	99900
2004-07-26	2.80	2.80	2.67	2.70	131382
2004-07-27	2.68	2.86	2.68	2.83	268182
2004-07-28	2.67	2.87	2.67	2.82	234900
2004-07-29	2.82	2.83	2.71	2.78	296082
2004-07-30	2.68	2.97	2.68	2.84	306882
2004-08-02	3.01	3.01	2.81	2.87	268182
2004-08-03	2.86	2.99	2.80	2.89	183600
2004-08-04	2.91	3.08	2.82	3.05	166482
2004-08-05	2.93	3.04	2.83	2.86	152982
2004-08-06	2.86	2.93	2.66	2.70	424782
2004-08-09	2.69	2.81	2.69	2.75	324000
2004-08-10	2.69	2.80	2.69	2.78	130482
2004-08-11	2.72	2.80	2.72	2.77	242082
2004-08-12	2.72	2.75	2.65	2.65	156600
2004-08-13	2.72	2.87	2.68	2.76	261900
2004-08-16	2.74	2.92	2.73	2.89	60282
2004-08-17	2.93	2.93	2.81	2.91	145800
2004-08-18	2.82	3.04	2.82	2.98	171882
2004-08-19	2.90	3.10	2.90	3.03	143100
2004-08-20	3.11	3.14	3.03	3.11	174582
2004-08-23	3.15	3.30	3.01	3.19	134082
2004-08-24	3.17	3.28	3.16	3.17	95382
2004-08-25	3.19	3.27	3.15	3.26	82782
2004-08-26	3.22	3.22	3.00	3.02	155682
2004-08-27	2.97	3.04	2.95	2.98	126900
2004-08-30	3.10	3.18	3.03	3.03	46782
2004-08-31	2.96	3.15	2.96	3.13	100782
2004-09-01	3.19	3.35	3.16	3.20	253800
2004-09-02	3.18	3.25	3.17	3.17	167400
2004-09-03	3.23	3.23	3.15	3.22	104382
2004-09-07	3.23	3.29	3.15	3.28	109782
2004-09-08	3.22	3.32	3.21	3.22	113400
2004-09-09	3.22	3.43	3.14	3.41	138582
2004-09-10	3.35	3.41	3.33	3.37	134082
2004-09-13	3.40	3.44	3.40	3.42	52182
2004-09-14	3.35	3.43	3.35	3.39	40500
2004-09-15	3.43	3.43	3.36	3.42	78300
2004-09-16	3.38	3.42	3.35	3.42	85482
2004-09-17	3.47	3.50	3.34	3.50	239382
2004-09-20	3.33	3.50	3.33	3.38	199800
2004-09-21	3.43	3.49	3.35	3.46	197982
2004-09-22	3.34	3.38	3.26	3.29	74682
2004-09-23	3.33	3.36	3.28	3.33	30582
2004-09-24	3.33	3.33	3.27	3.27	52182
2004-09-27	3.27	3.40	3.20	3.31	129600
2004-09-28	3.31	3.40	3.29	3.31	44082
2004-09-29	3.37	3.43	3.31	3.43	10800
2004-09-30	3.30	3.45	3.30	3.30	48600
2004-10-01	3.45	3.49	3.30	3.35	90882
2004-10-04	3.32	3.50	3.32	3.45	21600
2004-10-05	3.49	3.49	3.46	3.49	33282
2004-10-06	3.45	3.49	3.41	3.49	43200
2004-10-07	3.48	3.48	3.42	3.46	18900
2004-10-08	3.47	3.48	3.37	3.37	8100
2004-10-11	3.30	3.44	3.30	3.42	45900
2004-10-12	3.42	3.42	3.39	3.42	35982
2004-10-13	3.42	3.42	3.27	3.29	76482
2004-10-14	3.25	3.31	3.12	3.17	88182
2004-10-15	3.11	3.26	3.11	3.22	118800
2004-10-18	3.26	3.31	3.14	3.17	23382
2004-10-19	3.31	3.31	3.16	3.19	16200
2004-10-20	3.18	3.22	3.13	3.22	34182
2004-10-21	3.16	3.20	3.13	3.18	17982
2004-10-22	3.22	3.22	3.13	3.13	27882
2004-10-25	3.22	3.22	3.13	3.16	27882
2004-10-26	3.17	3.17	2.90	2.95	318600
2004-10-27	2.89	2.99	2.89	2.97	54000
2004-10-28	3.01	3.04	2.89	2.95	89982
2004-10-29	2.91	2.99	2.89	2.91	63882
2004-11-01	2.89	3.16	2.89	3.13	511182
2004-11-02	3.11	3.22	3.11	3.15	145800
2004-11-03	3.08	3.21	3.08	3.16	76482
2004-11-04	3.20	3.43	3.20	3.42	74682
2004-11-05	3.42	3.42	3.23	3.28	126900
2004-11-08	3.23	3.32	3.22	3.29	374382
2004-11-09	3.33	3.35	3.28	3.33	749682
2004-11-10	3.33	3.34	3.31	3.33	116100
2004-11-11	3.30	3.36	3.30	3.32	74682
2004-11-12	3.26	3.33	3.24	3.33	59400
2004-11-15	3.33	3.33	3.26	3.33	130482
2004-11-16	3.26	3.33	3.25	3.31	74682
2004-11-17	3.33	3.39	3.29	3.32	231282
2004-11-18	3.39	3.40	3.28	3.32	81882
2004-11-19	3.28	3.33	3.28	3.33	185382
2004-11-22	3.28	3.44	3.28	3.39	149382
2004-11-23	3.43	3.46	3.38	3.44	116100
2004-11-24	3.43	3.48	3.42	3.42	68382
2004-11-26	3.38	3.47	3.38	3.44	95382
2004-11-29	3.47	3.54	3.39	3.54	107082
2004-11-30	3.46	3.55	3.46	3.52	72900
2004-12-01	3.55	3.59	3.43	3.50	207900
2004-12-02	3.55	3.57	3.49	3.53	90882
2004-12-03	3.46	3.51	3.40	3.40	265482
2004-12-06	3.38	3.39	3.35	3.37	382482
2004-12-07	3.43	3.43	3.24	3.24	160182
2004-12-08	3.19	3.25	3.13	3.20	332982
2004-12-09	3.12	3.16	3.03	3.09	279882
2004-12-10	3.07	3.16	3.01	3.12	196182
2004-12-13	3.12	3.13	3.03	3.11	139482
2004-12-14	3.13	3.13	3.03	3.04	179082
2004-12-15	2.99	3.03	2.99	3.02	284382
2004-12-16	2.98	3.05	2.97	3.01	605682
2004-12-17	2.97	3.06	2.97	3.05	601182
2004-12-20	2.97	3.03	2.97	3.00	337500
2004-12-21	3.06	3.06	2.98	3.01	400482
2004-12-22	3.04	3.06	3.01	3.03	194400
2004-12-23	3.04	3.04	2.99	3.00	230382
2004-12-27	3.06	3.06	2.91	2.91	421200
2004-12-28	2.97	3.03	2.90	2.93	171882
2004-12-29	2.97	3.04	2.94	2.97	137700
2004-12-30	3.03	3.08	2.95	3.04	158382
2004-12-31	2.98	3.04	2.92	2.98	104382
2005-01-03	3.05	3.09	2.93	3.00	177282
2005-01-04	3.00	3.04	2.91	2.91	166482
2005-01-05	2.89	2.98	2.86	2.89	110700
2005-01-06	2.85	3.00	2.85	2.92	195282
2005-01-07	2.94	2.95	2.88	2.88	121500
2005-01-10	2.96	3.00	2.85	2.85	95382
2005-01-11	2.80	2.82	2.76	2.81	82782
2005-01-12	2.76	2.82	2.75	2.78	120582
2005-01-13	2.74	2.78	2.74	2.76	147582
2005-01-14	2.77	2.83	2.76	2.83	37800
2005-01-18	2.78	2.91	2.78	2.88	141282
2005-01-19	2.94	2.98	2.79	2.86	177282
2005-01-20	2.78	2.94	2.78	2.85	135000
2005-01-21	2.89	2.89	2.67	2.69	137700
2005-01-24	2.73	2.73	2.67	2.68	32400
2005-01-25	2.63	2.67	2.23	2.30	314982
2005-01-26	2.25	2.40	2.25	2.31	327582
2005-01-27	2.37	2.55	2.35	2.41	383400
2005-01-28	2.46	2.55	2.37	2.42	379782
2005-01-31	2.49	2.56	2.48	2.53	481482
2005-02-01	2.53	2.55	2.50	2.50	431082
2005-02-02	2.47	2.55	2.47	2.49	297000
2005-02-03	2.46	2.51	2.36	2.38	262782
2005-02-04	2.35	2.51	2.35	2.49	201582
2005-02-07	2.50	2.53	2.44	2.48	394200
2005-02-08	2.51	2.51	2.38	2.40	137700
2005-02-09	2.44	2.44	2.23	2.24	222282
2005-02-10	2.28	2.30	2.26	2.26	233982
2005-02-11	2.33	2.33	2.21	2.25	240300
2005-02-14	2.20	2.29	2.20	2.23	245700
2005-02-15	2.29	2.44	2.23	2.39	435582
2005-02-16	2.33	2.55	2.33	2.55	235782
2005-02-17	2.56	2.64	2.51	2.52	270882
2005-02-18	2.59	2.59	2.41	2.41	170982
2005-02-22	2.41	2.41	2.36	2.36	113400
2005-02-23	2.33	2.44	2.27	2.36	333882
2005-02-24	2.38	2.43	2.32	2.41	344682
2005-02-25	2.39	2.49	2.35	2.49	195282
2005-02-28	2.41	2.50	2.36	2.48	197982
2005-03-01	2.47	2.50	2.37	2.37	339282
2005-03-02	2.34	2.41	2.34	2.36	224982
2005-03-03	2.41	2.41	2.33	2.35	243882
2005-03-04	2.34	2.39	2.30	2.34	238482
2005-03-07	2.39	2.39	2.09	2.14	521100
2005-03-08	2.15	2.18	2.04	2.09	423900
2005-03-09	2.09	2.11	2.06	2.06	145800
2005-03-10	2.08	2.18	2.07	2.13	228582
2005-03-11	2.18	2.22	2.11	2.12	174582
2005-03-14	2.20	2.20	2.13	2.15	164700
2005-03-15	2.19	2.23	2.15	2.22	484182
2005-03-16	2.16	2.34	2.16	2.31	298782
2005-03-17	2.33	2.38	2.29	2.38	175500
2005-03-18	2.39	2.40	2.22	2.29	303282
2005-03-21	2.33	2.36	2.22	2.31	201582
2005-03-22	2.33	2.39	2.29	2.31	201582
2005-03-23	2.36	2.36	2.25	2.29	396900
2005-03-24	2.33	2.45	2.29	2.44	207900
2005-03-28	2.44	2.47	2.39	2.43	170982
2005-03-29	2.39	2.47	2.39	2.44	74682
2005-03-30	2.44	2.44	2.38	2.41	167400
2005-03-31	2.41	2.42	2.37	2.37	122382
2005-04-01	2.40	2.42	2.30	2.31	85482
2005-04-04	2.30	2.36	2.29	2.36	152082
2005-04-05	2.33	2.37	2.27	2.34	313200
2005-04-06	2.38	2.52	2.35	2.48	177282
2005-04-07	2.42	2.51	2.41	2.49	78300
2005-04-08	2.46	2.49	2.44	2.46	144882
2005-04-11	2.42	2.61	2.42	2.55	280800
2005-04-12	2.50	2.66	2.50	2.60	445500
2005-04-13	2.61	2.61	2.49	2.49	237600
2005-04-14	2.45	2.50	2.31	2.33	229500
2005-04-15	2.36	2.39	2.26	2.26	199800
2005-04-18	2.25	2.42	2.22	2.42	125982
2005-04-19	2.42	2.42	2.33	2.37	172800
2005-04-20	2.32	2.41	2.25	2.30	155682
2005-04-21	2.36	2.39	2.34	2.36	235782
2005-04-22	2.40	2.42	2.27	2.32	347382
2005-04-25	2.37	2.45	2.34	2.40	111582
2005-04-26	2.36	2.42	2.36	2.42	152982
2005-04-27	2.36	2.44	2.31	2.33	200682
2005-04-28	2.41	2.41	2.35	2.35	142182
2005-04-29	2.34	2.34	2.22	2.28	287982
2005-05-02	2.21	2.29	2.21	2.24	287982
2005-05-03	2.21	2.35	2.21	2.27	203382
2005-05-04	2.22	2.26	2.22	2.25	228582
2005-05-05	2.24	2.30	2.22	2.25	359982
2005-05-06	2.27	2.33	2.24	2.28	112482
2005-05-09	2.30	2.41	2.30	2.37	202500
2005-05-10	2.40	2.70	2.40	2.53	455382
2005-05-11	2.59	2.73	2.50	2.71	239382
2005-05-12	2.71	2.76	2.68	2.74	267300
2005-05-13	2.74	2.89	2.74	2.83	285282
2005-05-16	2.88	3.05	2.86	2.98	331182
2005-05-17	3.05	3.05	2.86	2.99	275400
2005-05-18	2.90	3.11	2.90	3.11	376182
2005-05-19	3.11	3.11	3.02	3.04	266382
2005-05-20	3.10	3.10	2.93	3.03	287982
2005-05-23	2.96	3.05	2.93	2.97	945882
2005-05-24	3.00	3.04	2.91	3.01	219582
2005-05-25	2.95	2.98	2.90	2.94	286200
2005-05-26	2.94	3.05	2.94	3.05	234900
2005-05-27	3.01	3.03	2.93	3.01	107082
2005-05-31	2.93	2.99	2.93	2.95	158382
2005-06-01	2.98	3.05	2.97	3.03	195282
2005-06-02	3.04	3.04	2.99	3.02	171882
2005-06-03	3.04	3.06	2.99	3.02	110700
2005-06-06	3.00	3.06	3.00	3.04	166482
2005-06-07	3.04	3.11	3.02	3.09	169182
2005-06-08	3.06	3.13	2.98	3.01	1248282
2005-06-09	2.99	3.04	2.96	3.02	633582
2005-06-10	3.02	3.07	2.98	3.00	111582
2005-06-13	3.00	3.05	3.00	3.00	1296000
2005-06-14	3.04	3.16	3.04	3.14	285282
2005-06-15	3.15	3.15	3.02	3.09	92682
2005-06-16	3.10	3.11	3.07	3.11	31482
2005-06-17	3.13	3.13	2.96	3.03	260982
2005-06-20	3.04	3.16	3.01	3.12	116100
2005-06-21	3.13	3.15	3.04	3.06	86400
2005-06-22	3.11	3.11	3.04	3.09	44982
2005-06-23	3.06	3.08	2.98	2.98	73782
2005-06-24	2.95	2.98	2.80	2.81	271782
2005-06-27	2.81	2.88	2.81	2.88	23382
2005-06-28	2.84	2.94	2.84	2.94	243882
2005-06-29	2.89	2.94	2.89	2.92	74682
2005-06-30	2.88	2.88	2.67	2.79	389682
2005-07-01	2.79	2.81	2.75	2.80	61182
2005-07-05	2.83	3.05	2.77	3.05	57582
2005-07-06	3.05	3.05	2.89	3.04	162882
2005-07-07	2.94	3.03	2.89	3.00	96282
2005-07-08	2.95	3.11	2.95	3.11	50382
2005-07-11	3.11	3.22	3.06	3.20	238482
2005-07-12	3.13	3.14	3.10	3.10	46782
2005-07-13	3.10	3.10	3.03	3.03	55782
2005-07-14	3.11	3.11	2.76	2.78	64800
2005-07-15	2.78	2.83	2.69	2.80	81000
2005-07-18	2.86	2.89	2.84	2.87	61182
2005-07-19	2.93	3.03	2.88	3.03	71982
2005-07-20	2.96	3.06	2.96	3.04	89982
2005-07-21	3.05	3.11	2.97	2.97	23382
2005-07-22	2.97	3.00	2.89	2.99	38682
2005-07-25	2.99	3.01	2.92	2.97	59400
2005-07-26	3.00	3.00	2.72	2.76	524682
2005-07-27	2.71	2.73	2.58	2.70	147582
2005-07-28	2.76	2.81	2.71	2.73	72900
2005-07-29	2.70	3.05	2.70	2.98	195282
2005-08-01	2.95	3.00	2.95	2.99	35100
2005-08-02	3.08	3.11	2.95	3.01	84582
2005-08-03	2.96	2.99	2.95	2.95	19782
2005-08-04	2.99	2.99	2.89	2.89	24300
2005-08-05	2.84	2.99	2.67	2.68	70200
2005-08-08	2.75	2.84	2.67	2.84	98982
2005-08-09	2.72	2.83	2.72	2.83	62100
2005-08-10	2.81	2.84	2.73	2.73	245700
2005-08-11	2.76	2.80	2.68	2.80	135882
2005-08-12	2.82	2.82	2.72	2.79	66582
2005-08-15	2.75	2.91	2.71	2.85	367200
2005-08-16	2.82	2.93	2.71	2.72	591300
2005-08-17	2.69	2.87	2.69	2.82	215082
2005-08-18	2.78	2.93	2.76	2.85	217782
2005-08-19	2.84	2.94	2.77	2.82	650700
2005-08-22	2.80	2.83	2.74	2.81	139482
2005-08-23	2.82	2.87	2.73	2.77	194400
2005-08-24	2.79	2.79	2.76	2.78	112482
2005-08-25	2.83	2.83	2.74	2.78	325782
2005-08-26	2.78	2.81	2.65	2.68	600282
2005-08-29	2.67	2.70	2.54	2.58	346482
2005-08-30	2.61	2.65	2.58	2.63	162882
2005-08-31	2.59	2.66	2.59	2.63	284382
2005-09-01	2.66	2.67	2.61	2.63	239382
2005-09-02	2.63	2.73	2.62	2.63	483300
2005-09-06	2.63	2.73	2.58	2.63	413982
2005-09-07	2.65	2.65	2.57	2.58	378882
2005-09-08	2.61	2.63	2.58	2.62	760482
2005-09-09	2.57	2.65	2.57	2.62	193482
2005-09-12	2.58	2.62	2.55	2.59	333882
2005-09-13	2.59	2.60	2.56	2.57	217782
2005-09-14	2.57	2.59	2.54	2.58	530082
2005-09-15	2.59	2.61	2.56	2.59	269082
2005-09-16	2.62	2.63	2.59	2.61	506682
2005-09-19	2.65	2.65	2.58	2.61	447282
2005-09-20	2.59	2.62	2.56	2.60	216882
2005-09-21	2.57	2.59	2.53	2.54	90882
2005-09-22	2.53	2.66	2.53	2.56	263682
2005-09-23	2.54	2.60	2.53	2.57	280800
2005-09-26	2.57	2.81	2.53	2.68	300582
2005-09-27	2.65	2.75	2.62	2.69	839700
2005-09-28	2.67	2.73	2.61	2.66	440982
2005-09-29	2.69	2.69	2.66	2.67	401382
2005-09-30	2.67	2.67	2.64	2.66	279882
2005-10-03	2.64	2.66	2.57	2.57	231282
2005-10-04	2.56	2.66	2.52	2.53	284382
2005-10-05	2.52	2.53	2.41	2.42	251982
2005-10-06	2.44	2.54	2.43	2.49	197982
2005-10-07	2.52	2.52	2.43	2.51	210600
2005-10-10	2.46	2.53	2.46	2.49	162000
2005-10-11	2.50	2.52	2.45	2.45	251100
2005-10-12	2.43	2.49	2.43	2.47	353700
2005-10-13	2.46	2.57	2.45	2.53	301482
2005-10-14	2.56	2.56	2.45	2.48	251982
2005-10-17	2.49	2.49	2.32	2.46	207900
2005-10-18	2.44	2.45	2.41	2.43	191700
2005-10-19	2.38	2.46	2.38	2.46	92682
2005-10-20	2.45	2.45	2.39	2.43	38682
2005-10-21	2.39	2.40	2.35	2.37	98982
2005-10-24	2.38	2.46	2.38	2.46	82782
2005-10-25	2.40	2.44	2.34	2.37	113400
2005-10-26	2.41	2.42	2.17	2.24	547182
2005-10-27	2.21	2.25	2.19	2.24	451782
2005-10-28	2.28	2.31	2.25	2.28	266382
2005-10-31	2.30	2.44	2.30	2.44	219582
2005-11-01	2.41	2.42	2.39	2.41	409482
2005-11-02	2.41	2.44	2.41	2.43	270000
2005-11-03	2.43	2.43	2.17	2.18	728082
2005-11-04	2.17	2.21	2.17	2.19	128682
2005-11-07	2.17	2.17	1.91	1.94	614682
2005-11-08	1.96	1.97	1.92	1.96	1287900
2005-11-09	1.96	1.98	1.94	1.94	317682
2005-11-10	1.96	2.01	1.93	1.94	1151082
2005-11-11	1.94	1.95	1.91	1.92	274482
2005-11-14	1.95	1.95	1.84	1.84	506682
2005-11-15	1.88	1.91	1.86	1.87	329400
2005-11-16	1.86	1.87	1.85	1.85	683982
2005-11-17	1.85	1.86	1.85	1.85	552582
2005-11-18	1.88	1.88	1.83	1.84	2798082
2005-11-21	1.84	1.86	1.83	1.84	349182
2005-11-22	1.86	1.86	1.81	1.83	1223982
2005-11-23	1.84	1.85	1.82	1.83	430182
2005-11-25	1.84	1.84	1.82	1.82	140400
2005-11-28	1.82	1.84	1.77	1.82	803682
2005-11-29	1.83	1.83	1.79	1.81	335682
2005-11-30	1.84	1.84	1.77	1.80	717282
2005-12-01	1.83	1.83	1.80	1.83	1064682
2005-12-02	1.83	1.89	1.82	1.89	1067382
2005-12-05	1.88	2.01	1.85	1.95	735282
2005-12-06	1.98	2.13	1.98	2.12	832482
2005-12-07	2.11	2.21	2.08	2.19	710982
2005-12-08	2.19	2.33	2.18	2.32	535482
2005-12-09	2.32	2.39	2.32	2.35	508482
2005-12-12	2.35	2.41	2.33	2.38	390582
2005-12-13	2.36	2.36	2.30	2.31	261900
2005-12-14	2.36	2.37	2.32	2.36	174582
2005-12-15	2.35	2.35	2.31	2.31	175500
2005-12-16	2.31	2.40	2.31	2.31	565182
2005-12-19	2.34	2.34	2.25	2.28	126900
2005-12-20	2.27	2.27	2.19	2.20	74682
2005-12-21	2.21	2.23	2.19	2.19	89982
2005-12-22	2.17	2.19	2.14	2.16	129600
2005-12-23	2.15	2.16	2.12	2.16	36882
2005-12-27	2.12	2.14	2.10	2.11	67500
2005-12-28	2.07	2.07	2.04	2.06	116100
2005-12-29	2.06	2.07	2.03	2.05	133182
2005-12-30	2.03	2.12	2.02	2.11	135882
2006-01-03	2.11	2.15	2.10	2.15	73782
2006-01-04	2.15	2.16	2.11	2.12	135000
2006-01-05	2.13	2.13	2.11	2.11	69282
2006-01-06	2.07	2.11	2.02	2.07	178200
2006-01-09	2.07	2.07	2.02	2.02	69282
2006-01-10	2.03	2.09	2.02	2.07	81000
2006-01-11	2.05	2.12	2.04	2.07	87282
2006-01-12	2.05	2.07	2.02	2.02	168282
2006-01-13	2.03	2.14	2.03	2.11	133182
2006-01-17	2.08	2.14	2.08	2.12	125982
2006-01-18	2.09	2.18	2.08	2.12	149382
2006-01-19	2.13	2.13	2.10	2.11	91800
2006-01-20	2.12	2.13	2.11	2.11	136782
2006-01-23	2.13	2.13	2.10	2.11	70200
2006-01-24	2.12	2.13	2.11	2.13	110700
2006-01-25	2.12	2.12	2.04	2.07	73782
2006-01-26	2.09	2.10	2.04	2.08	43200
2006-01-27	2.08	2.09	2.07	2.09	43200
2006-01-30	2.08	2.08	2.05	2.07	46782
2006-01-31	2.06	2.06	2.02	2.04	202500
2006-02-01	2.04	2.04	2.02	2.03	80082
2006-02-02	2.03	2.03	2.00	2.00	124200
2006-02-03	2.05	2.05	1.98	1.99	27000
2006-02-06	1.97	1.97	1.93	1.96	46782
2006-02-07	1.92	1.95	1.87	1.92	407700
2006-02-08	1.91	2.00	1.91	1.98	408582
2006-02-09	2.00	2.16	2.00	2.16	729000
2006-02-10	2.12	2.21	2.12	2.19	279882
2006-02-13	2.20	2.21	2.15	2.17	195282
2006-02-14	2.17	2.28	2.16	2.28	345600
2006-02-15	2.27	2.31	2.26	2.26	66582
2006-02-16	2.26	2.26	2.22	2.24	116100
2006-02-17	2.25	2.30	2.24	2.28	94500
2006-02-21	2.27	2.29	2.22	2.23	48600
2006-02-22	2.26	2.26	2.22	2.26	94500
2006-02-23	2.27	2.30	2.27	2.27	56700
2006-02-24	2.27	2.29	2.22	2.22	96282
2006-02-27	2.21	2.23	2.21	2.22	275400
2006-02-28	2.22	2.22	2.15	2.17	136782
2006-03-01	2.16	2.22	2.14	2.21	51300
2006-03-02	2.18	2.21	2.11	2.12	48600
2006-03-03	2.11	2.17	2.08	2.14	130482
2006-03-06	2.08	2.16	2.08	2.11	61182
2006-03-07	2.12	2.13	2.07	2.11	197100
2006-03-08	2.13	2.15	2.12	2.14	116100
2006-03-09	2.14	2.19	2.14	2.14	192582
2006-03-10	2.13	2.24	2.13	2.24	112482
2006-03-13	2.24	2.27	2.19	2.22	129600
2006-03-14	2.20	2.25	2.18	2.25	75600
2006-03-15	2.27	2.27	2.21	2.25	91800
2006-03-16	2.27	2.41	2.25	2.32	236682
2006-03-17	2.34	2.38	2.25	2.27	492282
2006-03-20	2.24	2.26	2.18	2.22	118800
2006-03-21	2.20	2.27	2.19	2.22	85482
2006-03-22	2.22	2.24	2.17	2.23	76482
2006-03-23	2.22	2.23	2.20	2.22	101682
2006-03-24	2.20	2.22	2.18	2.21	65682
2006-03-27	2.21	2.22	2.18	2.22	194400
2006-03-28	2.20	2.24	2.18	2.24	74682
2006-03-29	2.25	2.28	2.25	2.28	95382
2006-03-30	2.27	2.36	2.24	2.36	261900
2006-03-31	2.31	2.45	2.31	2.45	203382
2006-04-03	2.43	2.68	2.42	2.62	273582
2006-04-04	2.61	2.90	2.61	2.70	330282
2006-04-05	2.76	2.76	2.65	2.67	12582
2006-04-06	2.63	2.63	2.52	2.52	116982
2006-04-07	2.51	2.51	2.41	2.41	89982
2006-04-10	2.43	2.43	2.32	2.35	185382
2006-04-11	2.37	2.37	2.30	2.33	144882
2006-04-12	2.34	2.35	2.31	2.33	50382
2006-04-13	2.30	2.36	2.30	2.33	27882
2006-04-17	2.30	2.31	2.23	2.26	62982
2006-04-18	2.20	2.30	2.20	2.28	123282
2006-04-19	2.35	2.38	2.29	2.30	81000
2006-04-20	2.29	2.36	2.20	2.34	62982
2006-04-21	2.38	2.38	2.26	2.35	127782
2006-04-24	2.36	2.38	2.29	2.34	81882
2006-04-25	2.32	2.41	2.29	2.41	175500
2006-04-26	2.43	2.46	2.36	2.41	220482
2006-04-27	2.38	2.49	2.33	2.48	428382
2006-04-28	2.41	2.48	2.28	2.45	321300
2006-05-01	2.36	2.50	2.36	2.43	187182
2006-05-02	2.44	2.46	2.44	2.46	75600
2006-05-03	2.51	2.51	2.44	2.45	248400
2006-05-04	2.43	2.48	2.43	2.46	55782
2006-05-05	2.46	2.47	2.44	2.45	142182
2006-05-08	2.42	2.60	2.42	2.57	333882
2006-05-09	2.59	2.59	2.49	2.50	67500
2006-05-10	2.47	2.50	2.47	2.49	42282
2006-05-11	2.48	2.53	2.44	2.44	192582
2006-05-12	2.43	2.56	2.43	2.46	308682
2006-05-15	2.44	2.45	2.42	2.44	199800
2006-05-16	2.43	2.46	2.42	2.44	142182
2006-05-17	2.41	2.46	2.41	2.45	388800
2006-05-18	2.46	2.46	2.38	2.39	69282
2006-05-19	2.36	2.36	2.29	2.33	322182
2006-05-22	2.32	2.38	2.28	2.31	213300
2006-05-23	2.33	2.45	2.33	2.38	72900
2006-05-24	2.45	2.57	2.40	2.56	319482
2006-05-25	2.59	2.61	2.56	2.57	170982
2006-05-26	2.61	2.64	2.60	2.63	59400
2006-05-30	2.59	2.59	2.47	2.47	51300
2006-05-31	2.50	2.66	2.48	2.64	270882
2006-06-01	2.56	2.83	2.56	2.79	574182
2006-06-02	2.83	2.89	2.79	2.81	223182
2006-06-05	2.78	2.91	2.74	2.75	346482
2006-06-06	2.77	2.86	2.77	2.86	169182
2006-06-07	2.82	2.86	2.82	2.86	449982
2006-06-08	2.82	2.87	2.80	2.86	265482
2006-06-09	2.86	2.89	2.85	2.87	104382
2006-06-12	2.85	2.92	2.83	2.86	250182
2006-06-13	2.88	2.94	2.83	2.91	102600
2006-06-14	2.91	2.94	2.89	2.93	135882
2006-06-15	2.93	2.93	2.84	2.89	90882
2006-06-16	2.87	2.89	2.58	2.61	1048482
2006-06-19	2.57	2.68	2.50	2.55	217782
2006-06-20	2.53	2.56	2.47	2.54	220482
2006-06-21	2.57	2.68	2.56	2.68	111582
2006-06-22	2.68	2.68	2.45	2.54	301482
2006-06-23	2.52	2.52	2.37	2.47	207900
2006-06-26	2.47	2.63	2.46	2.62	172800
2006-06-27	2.63	2.70	2.55	2.55	130482
2006-06-28	2.54	2.57	2.42	2.44	102600
2006-06-29	2.44	2.63	2.43	2.63	216000
2006-06-30	2.64	2.78	2.58	2.78	1444500
2006-07-03	2.78	2.83	2.76	2.83	170982
2006-07-05	2.77	2.88	2.77	2.84	376182
2006-07-06	2.85	2.88	2.83	2.88	219582
2006-07-07	2.83	2.88	2.78	2.80	146502
2006-07-10	2.77	2.85	2.77	2.80	114066
2006-07-11	2.78	2.98	2.78	2.96	195912
2006-07-12	2.94	2.95	2.80	2.80	147420
2006-07-13	2.78	2.79	2.75	2.76	60390
2006-07-14	2.75	2.79	2.74	2.77	81054
2006-07-17	2.74	2.76	2.69	2.72	98784
2006-07-18	2.75	2.91	2.72	2.91	347976
2006-07-19	2.90	3.02	2.89	3.02	262512
2006-07-20	3.03	3.04	2.79	2.81	174330
2006-07-21	2.79	2.79	2.68	2.73	203634
2006-07-24	2.76	3.00	2.76	2.96	153162
2006-07-25	2.96	2.97	2.90	2.96	107964
2006-07-26	2.92	2.95	2.88	2.89	23652
2006-07-27	2.94	2.94	2.78	2.78	162270
2006-07-28	2.80	2.85	2.78	2.81	36666
2006-07-31	2.78	2.88	2.78	2.85	175518
2006-08-01	2.88	2.89	2.77	2.78	391608
2006-08-02	2.79	2.96	2.66	2.88	617328
2006-08-03	2.84	3.05	2.84	3.01	612846
2006-08-04	3.05	3.11	2.97	3.04	573480
2006-08-07	3.01	3.05	2.98	3.05	150930
2006-08-08	3.04	3.13	3.01	3.06	308430
2006-08-09	3.10	3.10	2.87	2.87	310122
2006-08-10	2.90	3.10	2.89	2.98	260874
2006-08-11	2.95	3.05	2.95	3.01	373086
2006-08-14	3.04	3.27	3.03	3.24	329580
2006-08-15	3.28	3.38	3.28	3.34	151866
2006-08-16	3.37	3.41	3.28	3.30	318816
2006-08-17	3.28	3.33	3.20	3.22	214758
2006-08-18	3.19	3.28	3.19	3.24	128034
2006-08-21	3.28	3.28	3.20	3.25	283464
2006-08-22	3.28	3.31	3.21	3.21	150246
2006-08-23	3.26	3.28	3.23	3.25	208080
2006-08-24	3.27	3.28	3.19	3.21	232362
2006-08-25	3.15	3.24	3.15	3.23	226638
2006-08-28	3.24	3.28	3.21	3.27	515106
2006-08-29	3.29	3.30	3.27	3.27	574758
2006-08-30	3.29	3.35	3.28	3.34	360774
2006-08-31	3.34	3.50	3.34	3.44	354582
2006-09-01	3.50	3.66	3.46	3.63	228870
2006-09-05	3.64	4.04	3.64	3.96	1281528
2006-09-06	3.92	3.92	3.87	3.88	532728
2006-09-07	3.80	3.87	3.76	3.78	291042
2006-09-08	3.82	3.88	3.76	3.82	339012
2006-09-11	3.82	3.92	3.82	3.87	304398
2006-09-12	3.89	3.94	3.83	3.94	202392
2006-09-13	3.87	3.94	3.87	3.94	75600
2006-09-14	3.94	3.94	3.86	3.89	208278
2006-09-15	3.93	4.20	3.89	4.17	701406
2006-09-18	4.20	4.21	4.10	4.19	330660
2006-09-19	4.17	4.19	4.09	4.15	292500
2006-09-20	4.14	4.16	4.10	4.13	181134
2006-09-21	4.13	4.14	3.97	3.98	454518
2006-09-22	3.99	4.07	3.98	4.02	172458
2006-09-25	4.04	4.07	3.99	4.03	347760
2006-09-26	4.03	4.03	3.91	3.97	615186
2006-09-27	3.94	4.03	3.94	3.99	388656
2006-09-28	4.00	4.05	3.96	4.02	356184
2006-09-29	3.96	4.04	3.88	3.90	502074
2006-10-02	3.88	4.04	3.80	3.81	444222
2006-10-03	3.82	4.03	3.82	4.00	740160
2006-10-04	4.01	4.07	3.98	4.07	750420
2006-10-05	4.10	4.44	4.00	4.41	855648
2006-10-06	4.38	4.44	4.30	4.32	335286
2006-10-09	4.33	4.33	4.25	4.28	374220
2006-10-10	4.26	4.27	4.16	4.22	510678
2006-10-11	4.22	4.28	4.17	4.25	678186
2006-10-12	4.28	4.28	4.23	4.25	239868
2006-10-13	4.28	4.33	4.25	4.33	259272
2006-10-16	4.28	4.61	4.28	4.61	650412
2006-10-17	4.58	4.60	4.51	4.56	899100
2006-10-18	4.56	4.58	4.41	4.43	492282
2006-10-19	4.38	4.52	4.38	4.50	345726
2006-10-20	4.50	4.56	4.40	4.43	454806
2006-10-23	4.47	4.61	4.42	4.60	567864
2006-10-24	4.56	4.67	4.56	4.63	759006
2006-10-25	4.67	5.06	4.63	5.06	1347030
2006-10-26	5.09	5.23	5.01	5.11	1317006
2006-10-27	5.11	5.18	4.91	4.99	639576
2006-10-30	4.96	5.02	4.84	4.87	910296
2006-10-31	4.87	5.00	4.81	4.81	407268
2006-11-01	4.78	4.99	4.78	4.87	456678
2006-11-02	4.84	5.06	4.84	4.90	585144
2006-11-03	4.86	5.02	4.86	4.95	359874
2006-11-06	4.97	5.11	4.91	5.02	412092
2006-11-07	5.07	5.21	4.92	4.96	650142
2006-11-08	4.91	5.06	4.91	4.96	713178
2006-11-09	5.05	5.13	5.00	5.11	557388
2006-11-10	5.07	5.25	5.06	5.18	659682
2006-11-13	5.18	5.72	5.18	5.72	1709298
2006-11-14	5.73	5.98	5.72	5.98	2166750
2006-11-15	6.01	6.24	5.95	6.13	1727910
2006-11-16	6.14	6.28	6.07	6.22	1298664
2006-11-17	6.23	6.36	6.11	6.26	1317078
2006-11-20	6.26	6.31	6.11	6.18	1936386
2006-11-21	6.19	6.25	6.07	6.07	1672938
2006-11-22	6.11	6.12	6.00	6.10	1298340
2006-11-24	6.09	6.14	6.09	6.12	517806
2006-11-27	6.08	6.12	5.95	5.96	1667484
2006-11-28	5.93	5.93	5.74	5.81	2127852
2006-11-29	5.86	6.10	5.82	6.07	1544562
2006-11-30	6.10	6.41	6.08	6.36	1782108
2006-12-01	6.41	6.50	6.28	6.32	1402884
2006-12-04	6.32	6.59	6.32	6.54	1796886
2006-12-05	6.61	6.83	6.61	6.74	1856484
2006-12-06	6.76	6.99	6.75	6.90	2033226
2006-12-07	6.92	7.06	6.46	6.50	2742444
2006-12-08	6.52	6.76	6.52	6.69	1915164
2006-12-11	6.67	6.84	6.61	6.77	1224678
2006-12-12	6.83	6.83	6.66	6.70	889026
2006-12-13	6.82	7.13	6.75	7.06	1942806
2006-12-14	7.13	7.52	7.07	7.43	2286420
2006-12-15	7.52	7.72	7.44	7.51	2750484
2006-12-18	7.58	7.73	7.43	7.61	2409342
2006-12-19	7.58	7.73	7.34	7.68	1474416
2006-12-20	7.74	8.02	7.66	7.69	1953318
2006-12-21	7.73	7.90	7.50	7.89	1563858
2006-12-22	7.91	7.91	7.63	7.64	1051632
2006-12-26	7.61	7.96	7.59	7.96	451566
2006-12-27	8.04	8.18	8.02	8.10	1189932
2006-12-28	8.11	8.21	8.00	8.11	864264
2006-12-29	8.13	8.23	7.84	7.93	1315302
2007-01-03	8.12	8.20	7.87	8.00	1898604
2007-01-04	8.03	8.08	7.77	7.80	2344896
2007-01-05	7.76	7.79	7.19	7.25	2516262
2007-01-08	7.13	7.38	6.83	7.20	3558642
2007-01-09	7.24	7.34	7.14	7.25	1436226
2007-01-10	7.17	7.30	6.99	7.27	1396482
2007-01-11	7.20	7.37	7.20	7.26	1185174
2007-01-12	7.24	7.51	7.05	7.42	1568118
2007-01-16	7.41	7.63	7.11	7.16	1687122
2007-01-17	7.13	7.23	7.08	7.19	1174032
2007-01-18	7.19	7.19	7.01	7.12	1292052
2007-01-19	7.08	7.28	7.02	7.24	1420302
2007-01-22	7.18	7.27	6.99	7.12	1036248
2007-01-23	7.13	7.26	7.07	7.13	1016910
2007-01-24	7.13	7.45	7.09	7.41	787386
2007-01-25	7.46	7.49	7.31	7.38	909714
2007-01-26	7.37	7.38	7.19	7.35	698556
2007-01-29	7.34	7.73	7.34	7.70	1717176
2007-01-30	7.73	7.92	7.69	7.88	1150374
2007-01-31	7.94	7.96	7.77	7.86	822282
2007-02-01	7.95	8.03	7.73	7.95	841542
2007-02-02	8.03	8.03	7.85	7.92	752130
2007-02-05	7.88	7.97	7.77	7.84	791292
2007-02-06	7.82	7.86	7.55	7.59	993012
2007-02-07	7.55	7.61	7.39	7.53	739128
2007-02-08	7.54	7.58	6.28	6.38	3412302
2007-02-09	6.36	6.56	6.10	6.18	2044092
2007-02-12	6.20	6.22	5.92	5.97	1733136
2007-02-13	5.97	6.26	5.91	6.04	1817922
2007-02-14	6.04	6.06	5.72	5.77	1631514
2007-02-15	5.79	5.84	5.69	5.72	1458774
2007-02-16	5.72	5.76	5.55	5.61	1291086
2007-02-20	5.57	5.76	5.50	5.68	1138020
2007-02-21	5.57	5.70	5.43	5.63	1367532
2007-02-22	5.56	5.63	5.46	5.59	1134552
2007-02-23	5.51	5.65	5.49	5.55	683178
2007-02-26	5.53	5.61	5.36	5.42	1065204
2007-02-27	5.25	5.37	5.05	5.08	1555740
2007-02-28	5.06	5.17	5.01	5.02	1001964
2007-03-01	4.96	5.20	4.84	5.10	1401096
2007-03-02	4.98	5.26	4.97	5.03	1145370
2007-03-05	4.98	5.05	4.80	4.83	1021032
2007-03-06	4.85	5.04	4.80	4.99	794028
2007-03-07	4.95	4.98	4.86	4.97	781512
2007-03-08	5.00	5.05	4.85	5.03	1228050
2007-03-09	4.93	5.09	4.93	5.03	992736
2007-03-12	5.00	5.07	4.95	5.07	609426
2007-03-13	4.99	5.05	4.86	4.87	1257180
2007-03-14	4.85	5.03	4.77	4.99	1747860
2007-03-15	4.98	5.10	4.87	5.08	729642
2007-03-16	5.07	5.07	4.92	5.00	752166
2007-03-19	5.00	5.08	4.95	5.03	501594
2007-03-20	5.01	5.18	4.97	5.14	927924
2007-03-21	5.12	5.32	5.12	5.31	726060
2007-03-22	5.30	5.30	5.15	5.25	632202
2007-03-23	5.22	5.40	5.18	5.27	817854
2007-03-26	5.27	5.27	5.09	5.17	700992
2007-03-27	5.15	5.15	4.98	5.03	407130
2007-03-28	5.01	5.04	4.87	5.02	769470
2007-03-29	5.06	5.11	4.99	5.01	537924
2007-03-30	5.04	5.08	4.99	5.04	568590
2007-04-02	5.04	5.07	4.97	5.06	490104
2007-04-03	5.07	5.07	4.97	5.01	878616
2007-04-04	4.93	5.04	4.93	5.00	869670
2007-04-05	5.00	5.01	4.85	4.92	1005096
2007-04-09	4.92	4.94	4.83	4.88	839544
2007-04-10	4.88	5.07	4.84	4.97	474318
2007-04-11	4.98	4.98	4.74	4.92	555834
2007-04-12	4.88	4.92	4.78	4.87	870498
2007-04-13	4.86	4.95	4.84	4.95	452526
2007-04-16	4.96	5.08	4.96	5.06	369672
2007-04-17	5.12	5.12	4.99	5.06	629004
2007-04-18	5.00	5.02	4.84	4.84	641592
2007-04-19	4.80	4.90	4.75	4.83	616872
2007-04-20	4.91	4.91	4.77	4.81	613656
2007-04-23	4.79	4.83	4.65	4.74	443052
2007-04-24	4.76	4.78	4.59	4.70	326700
2007-04-25	4.75	4.87	4.71	4.82	430908
2007-04-26	4.80	4.80	4.69	4.69	343356
2007-04-27	4.72	4.83	4.67	4.70	337824
2007-04-30	4.70	4.78	4.53	4.53	718974
2007-05-01	4.53	4.54	4.43	4.47	998598
2007-05-02	4.45	4.65	4.44	4.53	732618
2007-05-03	4.51	4.78	4.51	4.60	562230
2007-05-04	4.61	4.66	4.41	4.50	427902
2007-05-07	4.48	4.70	4.48	4.65	520806
2007-05-08	4.61	4.61	4.42	4.53	467238
2007-05-09	4.51	4.80	4.51	4.76	551934
2007-05-10	4.72	4.78	4.51	4.53	443310
2007-05-11	4.58	4.63	4.54	4.59	237918
2007-05-14	4.57	4.59	4.51	4.52	277548
2007-05-15	4.52	4.58	4.35	4.36	400458
2007-05-16	4.52	4.52	4.34	4.40	353784
2007-05-17	4.38	4.50	4.34	4.34	320646
2007-05-18	4.35	4.37	4.28	4.36	396030
2007-05-21	4.34	4.48	4.34	4.41	181890
2007-05-22	4.40	4.45	4.34	4.35	199446
2007-05-23	4.37	4.40	4.33	4.36	372900
2007-05-24	4.35	4.43	4.31	4.40	467172
2007-05-25	4.41	4.53	4.36	4.40	251886
2007-05-29	4.43	4.55	4.38	4.41	507990
2007-05-30	4.37	4.42	4.34	4.40	365286
2007-05-31	4.40	4.58	4.36	4.57	421278
2007-06-01	4.58	4.58	4.29	4.36	550596
2007-06-04	4.32	4.42	4.19	4.23	441276
2007-06-05	4.20	4.34	4.20	4.23	319890
2007-06-06	4.18	4.18	3.86	4.05	870714
2007-06-07	4.42	4.50	4.15	4.23	1584948
2007-06-08	4.22	4.51	4.14	4.44	834948
2007-06-11	4.43	4.46	4.24	4.29	467634
2007-06-12	4.27	4.38	4.23	4.31	660960
2007-06-13	4.31	4.42	4.25	4.38	266442
2007-06-14	4.34	4.47	4.32	4.36	259548
2007-06-15	4.43	4.49	4.39	4.41	409608
2007-06-18	4.41	4.41	4.29	4.32	195576
2007-06-19	4.29	4.33	4.18	4.24	306864
2007-06-20	4.30	4.32	4.00	4.06	550638
2007-06-21	4.03	4.39	4.03	4.35	643002
2007-06-22	4.35	4.40	4.27	4.28	2102748
2007-06-25	4.29	4.37	4.20	4.30	700200
2007-06-26	4.31	4.39	4.18	4.18	952428
2007-06-27	4.14	4.28	4.03	4.28	596808
2007-06-28	4.30	4.37	4.27	4.33	422748
2007-06-29	4.33	4.39	4.31	4.36	734028
2007-07-02	4.40	4.52	4.35	4.42	827346
2007-07-03	4.43	4.43	4.41	4.42	368238
2007-07-05	4.41	4.53	4.36	4.50	495678
2007-07-06	4.52	4.52	4.39	4.50	636864
2007-07-09	4.50	4.60	4.48	4.51	486696
2007-07-10	4.47	4.54	4.46	4.52	509874
2007-07-11	4.50	4.66	4.48	4.53	522048
2007-07-12	4.55	4.67	4.50	4.64	357270
2007-07-13	4.65	4.65	4.50	4.58	234372
2007-07-16	4.58	4.69	4.52	4.59	550314
2007-07-17	4.62	4.72	4.53	4.67	627102
2007-07-18	4.68	4.69	4.63	4.68	471570
2007-07-19	4.70	4.70	4.61	4.62	436254
2007-07-20	4.61	4.67	4.52	4.66	485190
2007-07-23	4.67	4.73	4.58	4.63	637950
2007-07-24	4.58	4.68	4.57	4.58	516012
2007-07-25	4.62	4.71	4.57	4.67	432906
2007-07-26	4.66	4.68	4.50	4.54	581394
2007-07-27	4.50	4.60	4.44	4.46	444288
2007-07-30	4.45	4.50	4.36	4.40	582534
2007-07-31	4.45	4.53	4.38	4.43	497118
2007-08-01	4.39	4.53	4.34	4.53	898836
2007-08-02	4.53	4.59	4.44	4.48	1023864
2007-08-03	4.48	4.48	4.23	4.32	923490
2007-08-06	4.33	4.37	4.26	4.35	550464
2007-08-07	4.30	4.34	4.20	4.25	555564
2007-08-08	4.18	4.37	4.02	4.24	1871616
2007-08-09	4.15	4.24	3.79	3.93	2417982
2007-08-10	3.87	4.60	3.80	4.33	1451874
2007-08-13	4.40	4.79	4.30	4.36	1095126
2007-08-14	4.40	4.57	4.29	4.33	655080
2007-08-15	4.31	4.43	4.30	4.33	352794
2007-08-16	4.32	4.50	4.13	4.33	818280
2007-08-17	4.50	4.50	4.13	4.21	682488
2007-08-20	4.22	4.32	4.09	4.18	376530
2007-08-21	4.20	4.22	4.01	4.06	433674
2007-08-22	4.08	4.42	4.06	4.42	522240
2007-08-23	4.44	4.48	4.22	4.32	727698
2007-08-24	4.30	4.36	4.26	4.32	739206
2007-08-27	4.30	4.33	4.28	4.33	669930
2007-08-28	4.29	4.34	4.23	4.26	435546
2007-08-29	4.28	4.37	4.23	4.35	973380
2007-08-30	4.29	4.32	4.12	4.15	461112
2007-08-31	4.20	4.21	4.10	4.18	207744
2007-09-04	4.17	4.22	4.15	4.19	342324
2007-09-05	4.21	4.22	4.15	4.17	510342
2007-09-06	4.17	4.19	4.15	4.18	276084
2007-09-07	4.11	4.21	4.10	4.12	391032
2007-09-10	4.13	4.13	3.94	3.99	534714
2007-09-11	4.01	4.09	3.94	4.09	295146
2007-09-12	4.09	4.10	3.98	4.00	696294
2007-09-13	4.02	4.02	3.85	3.90	890616
2007-09-14	3.86	3.93	3.85	3.92	566094
2007-09-17	3.90	3.90	3.80	3.84	367974
2007-09-18	3.84	4.08	3.84	4.07	208878
2007-09-19	4.10	4.16	4.08	4.16	610890
2007-09-20	4.15	4.23	4.00	4.00	414522
2007-09-21	4.04	4.10	3.97	3.97	563064
2007-09-24	3.97	3.97	3.74	3.79	801534
2007-09-25	3.82	4.00	3.78	3.96	1355070
2007-09-26	3.98	4.07	3.93	3.95	194412
2007-09-27	3.96	3.98	3.89	3.93	255570
2007-09-28	3.92	3.98	3.81	3.85	404406
2007-10-01	3.85	3.92	3.80	3.91	527886
2007-10-02	3.95	3.95	3.85	3.91	510138
2007-10-03	3.88	3.93	3.84	3.90	564180
2007-10-04	3.91	3.97	3.87	3.90	277128
2007-10-05	3.94	4.04	3.93	4.02	709152
2007-10-08	4.00	4.11	3.99	4.09	681042
2007-10-09	4.08	4.13	4.06	4.12	790296
2007-10-10	4.12	4.15	4.11	4.14	620436
2007-10-11	4.17	4.22	4.14	4.22	509322
2007-10-12	4.21	4.28	4.17	4.24	376356
2007-10-15	4.24	4.30	4.18	4.28	459828
2007-10-16	4.28	4.30	4.23	4.27	268386
2007-10-17	4.31	4.31	4.18	4.29	272058
2007-10-18	4.27	4.31	4.23	4.28	255120
2007-10-19	4.28	4.28	4.10	4.12	735876
2007-10-22	4.10	4.27	4.10	4.24	332616
2007-10-23	4.28	4.28	4.10	4.28	313614
2007-10-24	4.25	4.25	4.05	4.21	598746
2007-10-25	4.21	4.31	4.17	4.31	342870
2007-10-26	4.32	4.47	4.32	4.43	285426
2007-10-29	4.43	4.43	4.19	4.22	426546
2007-10-30	4.23	4.50	4.08	4.32	431994
2007-10-31	4.33	4.51	4.02	4.43	718896
2007-11-01	4.38	4.38	4.10	4.18	666600
2007-11-02	4.21	4.23	4.07	4.19	865206
2007-11-05	4.13	4.20	4.10	4.16	788358
2007-11-06	4.18	4.23	4.11	4.17	572262
2007-11-07	4.11	4.17	3.91	3.98	1311090
2007-11-08	4.01	4.08	3.74	3.83	753102
2007-11-09	3.84	3.86	3.75	3.77	991296
2007-11-12	3.77	3.85	3.71	3.82	1391586
2007-11-13	3.85	3.89	3.76	3.84	865518
2007-11-14	3.86	3.86	3.77	3.79	1019688
2007-11-15	3.80	3.80	3.67	3.68	768288
2007-11-16	3.69	3.73	3.61	3.67	776928
2007-11-19	3.70	3.70	3.58	3.63	1221732
2007-11-20	3.62	3.99	3.56	3.67	1195728
2007-11-21	3.67	3.78	3.64	3.74	572124
2007-11-23	3.75	3.84	3.70	3.84	317010
2007-11-26	3.85	4.07	3.77	3.90	566484
2007-11-27	3.95	3.97	3.90	3.92	486402
2007-11-28	3.95	3.99	3.89	3.92	406380
2007-11-29	3.91	3.98	3.87	3.88	225078
2007-11-30	3.90	3.91	3.71	3.88	1002096
2007-12-03	3.84	3.87	3.75	3.77	336474
2007-12-04	3.74	3.75	3.67	3.71	258462
2007-12-05	3.76	3.83	3.72	3.81	266376
2007-12-06	3.83	3.96	3.79	3.92	459582
2007-12-07	3.92	4.10	3.90	4.07	364320
2007-12-10	4.08	4.20	4.02	4.08	255228
2007-12-11	4.10	4.25	4.04	4.06	388146
2007-12-12	4.16	4.20	4.01	4.12	340854
2007-12-13	4.11	4.13	4.08	4.12	412590
2007-12-14	4.08	4.31	4.07	4.27	419532
2007-12-17	4.24	4.25	3.80	3.80	685056
2007-12-18	3.84	4.06	3.84	4.04	414366
2007-12-19	4.01	4.01	3.88	4.01	304812
2007-12-20	4.05	4.05	3.87	4.04	251442
2007-12-21	4.11	4.11	3.96	3.99	423396
2007-12-24	4.02	4.05	3.99	4.01	94152
2007-12-26	4.01	4.01	3.86	3.99	214938
2007-12-27	4.06	4.06	3.83	3.85	151710
2007-12-28	3.87	3.88	3.83	3.84	306630
2007-12-31	3.83	3.88	3.79	3.84	381246
2008-01-02	3.81	3.85	3.75	3.80	398130
2008-01-03	3.75	3.86	3.73	3.85	505734
2008-01-04	3.80	3.88	3.77	3.79	1319424
2008-01-07	3.80	4.04	3.80	3.91	304848
2008-01-08	3.92	3.95	3.79	3.79	220188
2008-01-09	3.80	3.90	3.72	3.90	270252
2008-01-10	3.86	4.07	3.79	3.98	222732
2008-01-11	3.96	3.96	3.81	3.82	261780
2008-01-14	3.81	4.04	3.81	3.93	329484
2008-01-15	3.87	3.87	3.75	3.83	207660
2008-01-16	3.82	4.17	3.82	4.02	364008
2008-01-17	4.16	4.16	3.94	4.04	250530
2008-01-18	4.04	4.13	3.94	4.12	310710
2008-01-22	3.94	4.13	3.79	3.97	296406
2008-01-23	3.87	4.17	3.87	4.14	432168
2008-01-24	4.14	4.20	3.95	3.95	239670
2008-01-25	3.99	4.03	3.86	3.97	377346
2008-01-28	3.95	4.10	3.93	4.08	508326
2008-01-29	4.11	4.12	4.05	4.07	447198
2008-01-30	4.06	4.20	4.01	4.07	393090
2008-01-31	4.01	4.21	3.98	4.13	251892
2008-02-01	4.13	4.19	4.06	4.17	421488
2008-02-04	4.13	4.25	4.13	4.18	732738
2008-02-05	4.23	4.66	4.23	4.47	845616
2008-02-06	4.48	4.53	4.33	4.37	900168
2008-02-07	4.33	4.90	4.33	4.84	927540
2008-02-08	4.81	5.14	4.66	5.03	815472
2008-02-11	5.02	5.45	5.00	5.28	1386624
2008-02-12	5.27	5.59	5.25	5.36	793182
2008-02-13	5.40	5.43	5.16	5.29	717102
2008-02-14	5.32	5.45	5.23	5.30	969768
2008-02-15	5.28	5.35	5.11	5.33	1312788
2008-02-19	5.38	5.40	5.19	5.25	348288
2008-02-20	5.23	5.42	5.23	5.40	216072
2008-02-21	5.42	5.56	5.26	5.28	750330
2008-02-22	5.28	5.40	5.12	5.33	564612
2008-02-25	5.33	5.34	5.08	5.20	512898
2008-02-26	5.15	5.44	5.15	5.35	542808
2008-02-27	5.32	5.33	5.17	5.22	435462
2008-02-28	5.20	5.33	5.16	5.22	346194
2008-02-29	5.17	5.21	4.99	5.02	443436
2008-03-03	5.04	5.13	4.88	5.07	300546
2008-03-04	5.00	5.17	4.92	5.14	460584
2008-03-05	5.18	5.18	5.02	5.07	231420
2008-03-06	5.03	5.17	5.01	5.03	341706
2008-03-07	4.97	5.11	4.97	5.00	396960
2008-03-10	5.00	5.02	4.96	4.97	213666
2008-03-11	5.09	5.10	4.84	5.00	520914
2008-03-12	5.01	5.18	4.99	5.10	330930
2008-03-13	5.04	5.20	4.94	5.04	349938
2008-03-14	5.07	5.07	4.81	4.89	466656
2008-03-17	4.76	4.96	4.73	4.81	455562
2008-03-18	4.92	5.19	4.72	5.18	257832
2008-03-19	5.21	5.21	4.89	4.89	398490
2008-03-20	4.94	5.20	4.92	5.15	894138
2008-03-24	5.20	5.21	5.00	5.13	335712
2008-03-25	5.02	5.21	5.02	5.16	336858
2008-03-26	5.14	5.24	5.13	5.16	494166
2008-03-27	5.18	5.26	5.06	5.11	167130
2008-03-28	4.98	5.12	4.98	5.04	115680
2008-03-31	4.91	5.17	4.91	5.10	175002
2008-04-01	5.13	5.17	5.06	5.17	523890
2008-04-02	5.18	5.18	5.10	5.11	380658
2008-04-03	5.08	5.17	5.04	5.17	341256
2008-04-04	5.19	5.39	5.16	5.37	497304
2008-04-07	5.40	5.46	5.39	5.43	748536
2008-04-08	5.39	5.51	5.32	5.43	625362
2008-04-09	5.45	5.51	5.26	5.27	480948
2008-04-10	5.28	5.42	5.28	5.39	233562
2008-04-11	5.33	5.33	5.05	5.05	299226
2008-04-14	5.05	5.15	5.01	5.03	446706
2008-04-15	5.06	5.22	5.06	5.18	173880
2008-04-16	5.21	5.28	5.17	5.26	164154
2008-04-17	5.27	5.27	5.18	5.18	176370
2008-04-18	5.27	5.40	5.19	5.29	278268
2008-04-21	5.26	5.38	5.23	5.35	268008
2008-04-22	5.31	5.42	5.29	5.40	349650
2008-04-23	5.46	5.50	5.26	5.34	321858
2008-04-24	5.35	5.50	5.18	5.46	268578
2008-04-25	5.47	5.56	5.39	5.50	206094
2008-04-28	5.48	5.58	5.37	5.48	308496
2008-04-29	5.36	5.59	5.36	5.43	379470
2008-04-30	5.45	5.58	5.41	5.48	301728
2008-05-01	5.47	5.58	5.39	5.49	297108
2008-05-02	5.55	5.57	5.40	5.41	295608
2008-05-05	5.41	5.47	5.26	5.41	179610
2008-05-06	5.38	5.59	5.38	5.41	461388
2008-05-07	5.42	5.48	5.26	5.41	202734
2008-05-08	5.39	5.50	5.31	5.50	381282
2008-05-09	5.43	5.45	5.33	5.43	259386
2008-05-12	5.46	5.53	5.35	5.50	357606
2008-05-13	5.52	5.63	5.45	5.54	380532
2008-05-14	5.55	5.83	5.45	5.67	555456
2008-05-15	5.66	5.80	5.66	5.76	366984
2008-05-16	5.80	5.80	5.52	5.76	307716
2008-05-19	5.75	5.79	5.64	5.68	288432
2008-05-20	5.64	5.79	5.63	5.74	484542
2008-05-21	5.76	5.92	5.72	5.77	526164
2008-05-22	5.79	5.94	5.79	5.92	234738
2008-05-23	5.88	5.88	5.40	5.68	471468
2008-05-27	5.70	5.80	5.55	5.71	330774
2008-05-28	5.74	5.83	5.63	5.82	233364
2008-05-29	5.81	5.98	5.68	5.97	321828
2008-05-30	5.98	6.01	5.90	6.00	718794
2008-06-02	6.00	6.01	5.70	6.00	746982
2008-06-03	6.00	6.06	5.92	6.06	638172
2008-06-04	6.04	6.10	5.92	6.03	540084
2008-06-05	6.03	6.12	6.03	6.09	668658
2008-06-06	6.04	6.14	5.92	5.92	249612
2008-06-09	5.92	6.07	5.88	6.05	505926
2008-06-10	6.05	6.09	5.95	6.04	731736
2008-06-11	6.09	6.30	6.07	6.15	311148
2008-06-12	6.17	6.27	6.17	6.22	426864
2008-06-13	6.23	6.32	6.18	6.24	536964
2008-06-16	6.23	6.30	6.11	6.15	640854
2008-06-17	6.16	6.25	6.05	6.20	722928
2008-06-18	6.13	6.20	6.04	6.05	768252
2008-06-19	6.02	6.21	6.00	6.08	702450
2008-06-20	6.05	6.13	5.88	5.95	551784
2008-06-23	5.95	5.95	5.64	5.68	654324
2008-06-24	5.63	5.70	5.47	5.47	700218
2008-06-25	5.46	5.60	5.46	5.54	734940
2008-06-26	5.46	5.71	5.39	5.67	532686
2008-06-27	5.61	5.96	5.61	5.93	1816692
2008-06-30	5.96	5.98	5.64	5.65	567696
2008-07-01	5.57	6.00	5.48	5.53	803628
2008-07-02	5.51	5.62	5.42	5.45	358890
2008-07-03	5.43	5.55	5.33	5.35	304242
2008-07-07	5.36	5.71	5.36	5.51	553020
2008-07-08	5.53	5.74	5.51	5.71	346404
2008-07-09	5.72	5.80	5.57	5.59	713772
2008-07-10	5.57	5.77	5.57	5.64	328752
2008-07-11	5.57	5.72	5.50	5.71	262422
2008-07-14	5.77	5.77	5.44	5.52	278466
2008-07-15	5.45	5.65	5.39	5.40	273402
2008-07-16	5.45	5.55	5.34	5.53	190578
2008-07-17	5.54	5.54	5.27	5.36	425982
2008-07-18	5.36	5.37	5.26	5.33	197952
2008-07-21	5.41	5.41	5.22	5.27	341046
2008-07-22	5.23	5.33	5.20	5.32	373938
2008-07-23	5.31	5.55	5.30	5.46	387876
2008-07-24	5.47	5.50	5.31	5.46	255846
2008-07-25	5.49	5.71	5.38	5.62	326142
2008-07-28	5.60	5.67	5.49	5.55	403812
2008-07-29	5.53	5.64	5.46	5.49	409572
2008-07-30	5.52	5.61	5.40	5.45	205404
2008-07-31	5.40	5.56	5.40	5.46	249354
2008-08-01	5.42	5.47	5.33	5.37	243852
2008-08-04	5.33	5.33	5.18	5.20	306576
2008-08-05	5.20	5.20	4.72	4.78	497844
2008-08-06	4.76	4.85	4.71	4.83	264966
2008-08-07	4.79	4.82	4.46	4.48	958134
2008-08-08	4.49	4.97	4.42	4.96	771630
2008-08-11	4.97	5.06	4.73	5.05	407742
2008-08-12	5.03	5.12	4.95	4.98	384060
2008-08-13	5.04	5.08	4.91	4.99	559332
2008-08-14	4.95	5.03	4.90	5.00	114096
2008-08-15	5.06	5.13	4.86	5.00	250524
2008-08-18	4.99	5.14	4.85	4.87	163644
2008-08-19	4.90	4.92	4.80	4.83	210012
2008-08-20	4.86	4.98	4.69	4.87	326202
2008-08-21	4.84	5.00	4.80	4.95	240354
2008-08-22	4.88	5.03	4.88	5.01	144222
2008-08-25	5.16	5.16	4.86	4.87	123984
2008-08-26	4.74	4.83	4.74	4.79	200184
2008-08-27	4.78	5.10	4.67	4.81	148320
2008-08-28	4.83	4.97	4.79	4.97	150750
2008-08-29	4.96	4.96	4.82	4.85	97104
2008-09-02	4.93	5.18	4.87	5.18	607626
2008-09-03	5.04	5.26	4.85	5.11	1914546
2008-09-04	5.06	5.11	4.83	4.83	277176
2008-09-05	4.83	4.87	4.43	4.54	345240
2008-09-08	4.66	4.71	4.43	4.59	372876
2008-09-09	4.60	4.71	4.53	4.62	449400
2008-09-10	4.68	4.68	4.50	4.51	246780
2008-09-11	4.50	4.56	4.38	4.43	389346
2008-09-12	4.39	4.53	4.36	4.46	448392
2008-09-15	4.46	4.48	4.32	4.35	222648
2008-09-16	4.41	4.58	4.37	4.57	297042
2008-09-17	4.54	4.55	4.12	4.27	634470
2008-09-18	4.33	4.39	4.19	4.38	1105728
2008-09-19	4.92	5.00	4.33	4.57	955362
2008-09-22	4.75	4.75	4.35	4.41	175050
2008-09-23	4.38	4.95	4.38	4.55	246468
2008-09-24	4.57	4.88	4.47	4.61	122328
2008-09-25	4.44	4.83	4.44	4.77	203472
2008-09-26	4.63	4.79	4.60	4.77	135366
2008-09-29	4.63	4.94	4.42	4.61	345000
2008-09-30	4.73	5.00	4.67	4.77	155862
2008-10-01	5.04	5.04	4.60	4.67	166956
2008-10-02	4.66	4.76	4.64	4.67	48426
2008-10-03	4.66	4.79	4.59	4.62	126624
2008-10-06	4.30	4.63	4.17	4.31	339564
2008-10-07	4.35	4.91	4.35	4.54	202428
2008-10-08	4.42	4.63	4.31	4.53	169476
2008-10-09	4.58	4.65	3.83	3.83	434526
2008-10-10	3.70	4.00	3.44	4.00	525570
2008-10-13	4.16	4.39	4.10	4.29	408984
2008-10-14	4.33	4.59	4.11	4.50	483720
2008-10-15	4.42	4.64	4.12	4.16	638778
2008-10-16	4.08	4.48	4.05	4.37	492258
2008-10-17	4.29	4.42	4.00	4.30	473784
2008-10-20	4.40	4.42	4.09	4.36	251766
2008-10-21	4.28	4.50	4.14	4.19	130032
2008-10-22	4.12	4.19	3.91	3.91	340890
2008-10-23	4.14	4.53	4.08	4.28	1158714
2008-10-24	4.00	4.26	3.88	4.15	595908
2008-10-27	4.16	4.24	4.08	4.08	6030126
2008-10-28	4.12	4.35	3.78	4.08	802602
2008-10-29	4.05	4.28	3.82	4.06	707832
2008-10-30	4.21	4.42	3.84	4.35	271554
2008-10-31	4.32	4.54	4.28	4.47	364242
2008-11-03	4.49	4.49	4.21	4.30	612738
2008-11-04	4.09	4.25	4.00	4.06	564078
2008-11-05	4.06	4.21	3.91	3.93	681960
2008-11-06	3.93	4.06	3.83	3.86	352830
2008-11-07	3.90	3.94	3.77	3.90	366414
2008-11-10	3.96	3.98	3.67	3.68	324528
2008-11-11	3.67	3.84	3.61	3.67	247878
2008-11-12	3.64	3.71	3.49	3.50	234606
2008-11-13	3.51	3.78	3.40	3.72	460374
2008-11-14	3.68	3.80	3.59	3.63	247194
2008-11-17	3.61	3.85	3.61	3.65	395418
2008-11-18	3.77	3.77	3.50	3.66	377472
2008-11-19	3.66	3.68	3.38	3.38	173862
2008-11-20	3.38	3.53	3.19	3.25	413928
2008-11-21	3.28	3.35	2.92	3.33	791934
2008-11-24	3.33	3.65	3.28	3.62	442128
2008-11-25	3.66	3.67	3.55	3.59	380274
2008-11-26	3.51	3.75	3.48	3.67	233280
2008-11-28	3.64	3.74	3.59	3.68	78774
2008-12-01	3.60	3.60	2.79	2.80	1065624
2008-12-02	2.85	3.00	2.76	2.89	2065788
2008-12-03	2.83	2.96	2.83	2.93	463530
2008-12-04	2.91	2.92	2.68	2.70	352542
2008-12-05	2.67	2.74	2.65	2.72	515322
2008-12-08	2.78	2.90	2.75	2.80	469482
2008-12-09	2.68	2.91	2.68	2.68	373914
2008-12-10	2.71	2.79	2.66	2.68	216942
2008-12-11	2.63	2.80	2.63	2.67	280398
2008-12-12	2.63	2.84	2.63	2.84	350496
2008-12-15	2.84	2.91	2.80	2.84	257316
2008-12-16	2.89	3.22	2.86	3.22	355788
2008-12-17	3.18	3.38	3.10	3.23	469818
2008-12-18	3.20	3.54	3.20	3.29	192798
2008-12-19	3.40	3.40	3.19	3.20	454374
2008-12-22	3.22	3.34	3.19	3.26	286818
2008-12-23	3.31	3.48	3.17	3.20	136980
2008-12-24	3.21	3.32	3.09	3.17	57456
2008-12-26	3.13	3.32	3.10	3.24	83358
2008-12-29	3.23	3.23	3.13	3.16	41040
2008-12-30	3.19	3.44	3.17	3.44	172374
2008-12-31	3.44	3.67	3.34	3.66	380226
2009-01-02	3.67	3.74	3.48	3.49	120564
2009-01-05	3.51	3.51	3.30	3.42	149094
2009-01-06	3.45	3.87	3.35	3.78	138126
2009-01-07	3.73	3.80	3.66	3.74	167502
2009-01-08	3.71	3.82	3.71	3.82	157494
2009-01-09	3.81	3.81	3.43	3.43	200436
2009-01-12	3.44	3.47	3.31	3.42	177450
2009-01-13	3.42	3.44	3.41	3.41	97572
2009-01-14	3.36	3.38	3.20	3.20	160608
2009-01-15	3.18	3.33	3.05	3.14	110130
2009-01-16	3.20	3.28	3.10	3.11	184476
2009-01-20	3.06	3.09	2.74	2.76	167994
2009-01-21	2.78	3.11	2.72	3.03	646746
2009-01-22	2.98	3.10	2.65	2.80	177534
2009-01-23	2.73	2.93	2.68	2.88	265116
2009-01-26	2.87	3.05	2.87	2.88	115260
2009-01-27	2.89	3.06	2.74	3.06	117228
2009-01-28	3.10	3.36	2.92	3.34	100560
2009-01-29	3.30	3.36	3.16	3.17	87468
2009-01-30	3.20	3.30	2.94	2.94	116952
2009-02-02	2.92	3.27	2.87	3.25	358386
2009-02-03	3.26	3.50	3.22	3.50	322992
2009-02-04	3.48	3.48	3.25	3.26	185058
2009-02-05	3.24	3.41	3.20	3.40	222150
2009-02-06	3.38	3.56	3.38	3.53	204168
2009-02-09	3.51	3.60	3.46	3.59	42582
2009-02-10	3.54	3.58	3.48	3.50	119046
2009-02-11	3.50	3.58	3.45	3.55	72792
2009-02-12	3.51	3.58	3.37	3.57	107448
2009-02-13	3.58	3.64	3.44	3.64	61956
2009-02-17	3.52	3.52	3.28	3.31	208908
2009-02-18	3.33	3.33	3.25	3.30	60864
2009-02-19	3.33	3.33	3.16	3.26	35208
2009-02-20	3.21	3.32	3.19	3.28	97818
2009-02-23	3.30	3.30	3.10	3.17	102054
2009-02-24	3.20	3.34	3.14	3.30	295686
2009-02-25	3.29	3.29	3.07	3.14	149550
2009-02-26	3.18	3.29	3.04	3.09	192072
2009-02-27	3.04	3.23	3.04	3.14	180204
2009-03-02	3.11	3.18	2.89	2.89	89472
2009-03-03	2.93	3.06	2.89	2.97	170586
2009-03-04	3.01	3.09	2.96	3.06	187530
2009-03-05	3.01	3.03	2.98	2.99	151170
2009-03-06	3.02	3.10	3.01	3.08	150984
2009-03-09	3.08	3.15	2.99	2.99	120876
2009-03-10	2.97	3.13	2.97	3.02	143160
2009-03-11	3.05	3.11	2.99	3.04	125856
2009-03-12	3.02	3.15	3.02	3.13	146394
2009-03-13	3.15	3.16	3.03	3.03	81528
2009-03-16	3.05	3.07	2.98	3.02	101328
2009-03-17	3.01	3.28	3.01	3.28	91986
2009-03-18	3.27	3.54	3.27	3.52	126684
2009-03-19	3.58	3.58	3.50	3.56	46260
2009-03-20	3.59	3.64	3.50	3.56	322500
2009-03-23	3.64	3.85	3.52	3.83	148554
2009-03-24	3.80	3.90	3.44	3.46	115932
2009-03-25	3.48	3.55	3.21	3.49	109518
2009-03-26	3.52	4.02	3.44	4.00	122460
2009-03-27	3.92	3.92	3.55	3.58	78702
2009-03-30	3.51	3.51	3.33	3.40	92940
2009-03-31	3.44	3.46	3.35	3.37	182412
2009-04-01	3.33	3.33	3.08	3.26	274974
2009-04-02	3.33	3.39	3.18	3.35	260586
2009-04-03	3.41	3.59	3.36	3.59	70152
2009-04-06	3.54	3.57	3.28	3.46	133614
2009-04-07	3.40	3.67	3.39	3.39	90618
2009-04-08	3.42	3.61	3.35	3.55	57678
2009-04-09	3.60	3.75	3.59	3.73	123870
2009-04-13	3.71	3.80	3.55	3.66	110922
2009-04-14	3.60	3.60	3.40	3.50	70140
2009-04-15	3.47	3.55	3.36	3.53	76950
2009-04-16	3.55	3.73	3.55	3.72	44844
2009-04-17	3.74	3.74	3.54	3.67	155682
2009-04-20	3.59	3.61	3.27	3.34	105564
2009-04-21	3.33	3.67	3.33	3.64	69276
2009-04-22	3.58	3.77	3.58	3.61	83766
2009-04-23	3.60	3.60	3.37	3.39	112800
2009-04-24	3.43	3.47	3.29	3.42	112224
2009-04-27	3.37	3.45	3.29	3.33	134490
2009-04-28	3.31	3.42	3.28	3.39	48180
2009-04-29	3.40	3.67	3.30	3.66	200562
2009-04-30	3.68	3.83	3.67	3.75	122484
2009-05-01	3.73	3.74	3.65	3.72	143904
2009-05-04	3.74	3.81	3.70	3.81	72012
2009-05-05	3.80	3.86	3.76	3.82	78792
2009-05-06	3.85	3.86	3.44	3.46	92316
2009-05-07	3.51	3.63	3.30	3.62	175824
2009-05-08	3.64	3.95	3.49	3.95	197022
2009-05-11	3.95	3.97	3.84	3.84	193308
2009-05-12	3.88	3.99	3.58	3.67	143400
2009-05-13	3.61	3.73	3.50	3.60	244110
2009-05-14	3.63	3.70	3.56	3.63	67482
2009-05-15	3.65	3.68	3.51	3.59	81486
2009-05-18	3.65	3.71	3.57	3.70	71310
2009-05-19	3.67	3.70	3.65	3.68	37038
2009-05-20	3.70	3.77	3.51	3.56	108420
2009-05-21	3.50	3.66	3.24	3.27	125694
2009-05-22	3.32	3.36	3.23	3.24	120396
2009-05-26	3.23	3.70	3.23	3.65	145374
2009-05-27	3.63	3.64	3.54	3.55	71742
2009-05-28	3.59	3.67	3.46	3.47	49650
2009-05-29	3.49	3.64	3.47	3.57	195174
2009-06-01	3.63	3.93	3.63	3.93	155394
2009-06-02	3.91	4.01	3.85	4.00	90924
2009-06-03	3.97	4.01	3.85	4.01	114186
2009-06-04	3.99	4.11	3.91	4.11	74016
2009-06-05	4.12	4.21	4.05	4.06	88644
2009-06-08	4.04	4.04	3.91	3.96	106998
2009-06-09	3.97	3.97	3.73	3.73	256104
2009-06-10	3.76	3.76	3.46	3.55	109008
2009-06-11	3.58	3.65	3.40	3.44	267366
2009-06-12	3.43	3.59	3.37	3.53	153564
2009-06-15	3.52	3.53	3.42	3.46	191316
2009-06-16	3.56	3.71	3.51	3.54	181518
2009-06-17	3.53	3.87	3.52	3.83	99348
2009-06-18	3.78	3.86	3.59	3.62	172602
2009-06-19	3.65	3.76	3.57	3.68	259302
2009-06-22	3.65	3.71	3.57	3.57	122586
2009-06-23	3.61	3.70	3.54	3.66	127134
2009-06-24	3.68	3.72	3.59	3.59	73392
2009-06-25	3.66	3.69	3.61	3.68	55668
2009-06-26	3.65	3.92	3.55	3.82	512868
2009-06-29	3.80	3.88	3.73	3.80	101610
2009-06-30	3.91	3.91	3.76	3.80	109458
2009-07-01	3.84	4.17	3.81	4.06	232686
2009-07-02	4.00	4.03	3.82	3.83	540702
2009-07-06	3.83	3.92	3.83	3.86	288138
2009-07-07	3.93	3.96	3.84	3.88	216186
2009-07-08	3.88	4.07	3.88	4.04	131520
2009-07-09	4.06	4.06	3.71	3.77	264372
2009-07-10	3.79	4.01	3.79	3.96	125886
2009-07-13	3.90	4.27	3.90	4.27	282642
2009-07-14	4.25	4.25	4.08	4.14	74202
2009-07-15	4.21	4.29	4.13	4.29	129300
2009-07-16	4.25	4.32	4.17	4.28	70422
2009-07-17	4.29	4.31	4.08	4.10	102174
2009-07-20	4.14	4.22	4.05	4.18	152268
2009-07-21	4.23	4.24	4.05	4.08	84078
2009-07-22	4.07	4.11	4.01	4.09	52734
2009-07-23	4.07	4.18	4.04	4.17	95946
2009-07-24	4.15	4.17	4.08	4.13	107334
2009-07-27	4.14	4.18	4.02	4.08	48156
2009-07-28	4.03	4.15	4.03	4.10	60816
2009-07-29	4.14	4.14	4.10	4.10	10458
2009-07-30	4.15	4.17	4.03	4.09	103716
2009-07-31	4.06	4.21	4.04	4.07	162468
2009-08-03	4.08	4.14	4.03	4.08	118614
2009-08-04	4.08	4.25	4.08	4.14	550524
2009-08-05	4.14	4.22	4.00	4.19	384510
2009-08-06	4.17	4.31	4.10	4.24	142428
2009-08-07	4.31	4.63	4.27	4.57	196122
2009-08-10	4.52	4.82	4.48	4.55	323952
2009-08-11	4.54	4.56	4.25	4.26	429894
2009-08-12	4.25	4.47	4.25	4.37	229152
2009-08-13	4.38	4.43	4.28	4.35	376434
2009-08-14	4.33	4.34	4.13	4.17	314064
2009-08-17	4.09	4.21	4.04	4.12	195666
2009-08-18	4.15	4.29	4.13	4.17	221130
2009-08-19	4.11	4.29	4.11	4.25	150054
2009-08-20	4.22	4.30	4.11	4.27	204084
2009-08-21	4.33	4.65	4.17	4.56	314988
2009-08-24	4.58	4.69	4.58	4.68	162570
2009-08-25	4.69	4.88	4.61	4.64	292320
2009-08-26	4.79	5.00	4.72	4.98	332994
2009-08-27	4.97	5.10	4.85	5.08	256806
2009-08-28	5.08	5.11	4.99	5.02	211740
2009-08-31	5.10	5.10	4.98	5.01	293496
2009-09-01	5.09	5.21	5.01	5.06	389166
2009-09-02	5.06	5.12	4.98	5.02	607746
2009-09-03	5.02	5.18	4.94	5.01	123822
2009-09-04	5.01	5.01	4.89	4.94	138318
2009-09-08	5.05	5.05	4.90	4.97	69948
2009-09-09	4.93	5.06	4.91	5.00	179118
2009-09-10	5.04	5.11	4.97	5.06	127056
2009-09-11	5.09	5.12	5.05	5.09	71202
2009-09-14	5.20	5.20	5.00	5.10	95592
2009-09-15	5.08	5.15	5.01	5.08	178332
2009-09-16	5.04	5.26	5.03	5.25	125550
2009-09-17	5.26	5.26	5.16	5.20	31692
2009-09-18	5.23	5.24	5.06	5.06	272496
2009-09-21	5.04	5.23	5.04	5.17	439284
2009-09-22	5.22	5.26	5.00	5.00	197850
2009-09-23	5.02	5.02	4.87	4.88	89292
2009-09-24	4.87	4.93	4.82	4.86	83850
2009-09-25	4.85	4.86	4.60	4.67	138480
2009-09-28	4.71	4.92	4.70	4.76	130728
2009-09-29	4.82	4.88	4.72	4.74	458694
2009-09-30	4.81	4.81	4.62	4.73	361644
2009-10-01	4.70	4.71	4.58	4.58	134682
2009-10-02	4.71	4.71	4.53	4.54	168888
2009-10-05	4.58	4.70	4.55	4.64	126702
2009-10-06	4.68	4.80	4.63	4.79	113142
2009-10-07	4.75	4.91	4.68	4.71	277710
2009-10-08	4.75	4.84	4.70	4.73	143532
2009-10-09	4.74	5.10	4.74	5.02	480084
2009-10-12	5.00	5.10	4.83	4.83	565158
2009-10-13	4.84	4.91	4.68	4.73	263574
2009-10-14	4.78	4.87	4.69	4.76	217962
2009-10-15	4.74	4.80	4.64	4.73	133944
2009-10-16	4.70	4.73	4.61	4.66	116466
2009-10-19	4.69	4.89	4.68	4.86	185676
2009-10-20	4.84	4.87	4.66	4.70	213498
2009-10-21	4.75	4.82	4.72	4.74	126984
2009-10-22	4.69	4.83	4.61	4.82	87960
2009-10-23	4.82	4.82	4.63	4.64	149094
2009-10-26	4.71	4.73	4.64	4.64	58824
2009-10-27	4.69	4.74	4.65	4.65	70230
2009-10-28	4.67	4.72	4.62	4.63	110028
2009-10-29	4.67	4.76	4.60	4.76	108186
2009-10-30	4.70	4.76	4.61	4.75	194328
2009-11-02	4.81	4.85	4.66	4.82	197052
2009-11-03	4.80	5.15	4.80	5.13	188424
2009-11-04	5.18	5.48	5.14	5.18	482478
2009-11-05	5.22	5.22	5.10	5.16	157794
2009-11-06	5.16	5.16	5.03	5.14	91062
2009-11-09	5.15	5.15	5.10	5.15	134934
2009-11-10	5.11	5.15	4.88	5.08	75570
2009-11-11	5.15	5.15	5.02	5.04	106716
2009-11-12	5.04	5.09	4.82	4.83	92412
2009-11-13	4.86	4.98	4.85	4.95	91776
2009-11-16	5.01	5.09	4.95	5.09	148554
2009-11-17	5.05	5.09	5.00	5.05	166674
2009-11-18	5.07	5.12	5.03	5.09	105588
2009-11-19	5.08	5.11	5.01	5.04	102342
2009-11-20	4.99	5.08	4.99	5.08	63834
2009-11-23	5.08	5.37	5.08	5.30	204576
2009-11-24	5.27	5.37	5.27	5.34	52104
2009-11-25	5.36	5.36	5.19	5.19	43422
2009-11-27	5.02	5.15	4.95	4.97	66372
2009-11-30	4.94	4.99	4.59	4.98	462282
2009-12-01	4.98	5.08	4.83	4.85	512034
2009-12-02	4.87	5.03	4.87	4.94	150702
2009-12-03	4.97	5.08	4.92	5.01	109710
2009-12-04	5.09	5.31	5.06	5.30	96876
2009-12-07	5.31	5.48	5.22	5.45	122562
2009-12-08	5.39	5.45	5.35	5.35	87948
2009-12-09	5.28	5.45	5.26	5.36	162132
2009-12-10	5.40	5.42	5.16	5.21	130296
2009-12-11	5.23	5.31	5.16	5.25	126684
2009-12-14	5.31	5.36	5.20	5.34	72042
2009-12-15	5.34	5.63	5.34	5.39	309930
2009-12-16	5.42	5.55	5.14	5.15	138336
2009-12-17	5.13	5.25	4.97	4.99	125316
2009-12-18	5.04	5.23	5.03	5.15	874770
2009-12-21	5.17	5.25	5.07	5.15	275952
2009-12-22	5.14	5.39	5.14	5.37	118302
2009-12-23	5.39	5.61	5.39	5.57	132048
2009-12-24	5.62	5.68	5.50	5.63	82662
2009-12-28	5.67	5.74	5.63	5.73	86334
2009-12-29	5.74	5.77	5.63	5.73	116514
2009-12-30	5.75	5.75	5.62	5.69	60294
2009-12-31	5.70	5.77	5.59	5.59	129918
2010-01-04	5.69	5.69	5.45	5.48	154368
2010-01-05	5.49	5.55	5.37	5.41	146922
2010-01-06	5.42	5.48	5.20	5.28	113148
2010-01-07	5.28	5.42	5.28	5.38	91980
2010-01-08	5.34	5.45	5.28	5.36	94824
2010-01-11	5.36	5.40	5.18	5.29	109872
2010-01-12	5.23	5.33	5.21	5.22	87048
2010-01-13	5.26	5.32	5.16	5.29	64404
2010-01-14	5.26	5.36	5.17	5.33	58164
2010-01-15	5.35	5.37	5.10	5.14	138840
2010-01-19	5.19	5.34	5.14	5.33	109932
2010-01-20	5.27	5.31	5.17	5.21	85302
2010-01-21	5.17	5.20	4.92	4.95	162132
2010-01-22	4.96	5.13	4.90	4.92	78084
2010-01-25	5.03	5.07	4.93	5.00	34272
2010-01-26	4.97	5.00	4.79	4.81	104436
2010-01-27	4.79	5.06	4.79	5.05	62952
2010-01-28	5.05	5.12	4.89	4.89	87324
2010-01-29	4.93	5.22	4.92	5.03	233256
2010-02-01	5.14	5.20	5.06	5.08	86592
2010-02-02	5.18	5.41	5.09	5.32	296004
2010-02-03	5.31	5.42	5.19	5.22	113184
2010-02-04	5.23	5.23	5.07	5.10	119304
2010-02-05	5.13	5.19	5.08	5.15	83592
2010-02-08	5.14	5.24	4.90	5.18	163398
2010-02-09	5.23	5.32	5.07	5.25	141612
2010-02-10	5.21	5.22	5.08	5.20	164670
2010-02-11	5.20	5.33	5.20	5.25	264024
2010-02-12	5.20	5.33	5.18	5.20	101970
2010-02-16	5.23	5.37	5.23	5.29	74910
2010-02-17	5.30	5.42	5.28	5.41	94452
2010-02-18	5.39	5.46	5.33	5.44	111978
2010-02-19	5.44	5.46	5.34	5.45	137106
2010-02-22	5.45	5.53	5.44	5.52	66420
2010-02-23	5.49	5.60	5.43	5.47	146010
2010-02-24	5.47	5.60	5.45	5.58	63966
2010-02-25	5.49	5.54	5.42	5.49	82704
2010-02-26	5.47	5.48	5.33	5.37	217920
2010-03-01	5.38	5.65	5.38	5.58	114768
2010-03-02	5.57	5.63	5.54	5.59	119364
2010-03-03	5.62	5.66	5.55	5.59	114618
2010-03-04	5.60	5.69	5.57	5.69	398322
2010-03-05	5.71	6.05	5.52	6.01	141126
2010-03-08	5.91	5.99	5.85	5.91	90012
2010-03-09	5.94	6.07	5.94	6.05	130206
2010-03-10	6.03	6.08	5.97	6.07	200658
2010-03-11	6.01	6.09	5.99	6.07	106728
2010-03-12	6.11	6.12	6.00	6.09	120420
2010-03-15	6.06	6.06	5.96	6.01	55566
2010-03-16	6.03	6.09	5.96	6.09	101970
2010-03-17	6.09	6.13	6.06	6.08	357276
2010-03-18	6.08	6.08	6.04	6.05	72150
2010-03-19	6.10	6.11	6.00	6.00	222162
2010-03-22	5.97	6.15	5.97	6.08	118104
2010-03-23	6.01	6.10	5.93	6.08	69960
2010-03-24	6.05	6.07	5.91	5.91	65670
2010-03-25	5.94	6.08	5.94	5.98	64650
2010-03-26	5.95	6.10	5.95	6.00	60786
2010-03-29	6.01	6.08	5.92	5.93	56190
2010-03-30	5.96	6.09	5.93	6.03	79434
2010-03-31	5.99	6.06	5.96	5.96	200058
2010-04-01	5.99	6.00	5.86	5.93	70878
2010-04-05	6.05	6.16	6.00	6.16	96810
2010-04-06	6.10	6.32	6.10	6.30	122916
2010-04-07	6.28	6.29	5.99	6.10	89598
2010-04-08	6.07	6.20	6.00	6.11	97818
2010-04-09	6.08	6.19	5.95	6.06	112830
2010-04-12	6.06	6.11	6.01	6.05	157446
2010-04-13	6.00	6.06	5.79	5.82	352974
2010-04-14	5.90	6.07	5.86	6.03	136854
2010-04-15	6.08	6.08	5.95	6.00	130212
2010-04-16	6.00	6.02	5.96	5.96	104100
2010-04-19	5.96	6.04	5.90	5.99	156570
2010-04-20	6.01	6.04	5.93	6.00	168768
2010-04-21	6.04	6.04	5.93	5.97	113358
2010-04-22	5.91	6.00	5.90	6.00	101688
2010-04-23	6.02	6.09	5.92	5.99	369618
2010-04-26	5.98	6.00	5.95	6.00	191658
2010-04-27	5.99	6.07	5.88	5.90	169950
2010-04-28	5.92	6.00	5.87	5.97	60798
2010-04-29	6.02	6.09	5.98	6.00	172512
2010-04-30	6.02	6.09	5.55	5.55	214542
2010-05-03	5.56	5.96	5.52	5.96	125982
2010-05-04	5.85	5.97	5.78	5.88	127320
2010-05-05	5.82	6.00	5.82	5.83	57414
2010-05-06	5.82	5.98	5.55	5.65	151326
2010-05-07	5.65	5.85	5.50	5.50	140838
2010-05-10	5.75	5.97	5.75	5.94	172338
2010-05-11	5.87	6.02	5.87	5.99	91902
2010-05-12	5.92	6.22	5.89	6.13	166854
2010-05-13	6.06	6.22	6.02	6.21	193110
2010-05-14	6.15	6.17	6.04	6.09	91896
2010-05-17	6.15	6.32	6.10	6.32	102240
2010-05-18	6.33	6.33	6.01	6.01	93570
2010-05-19	6.03	6.06	5.91	5.91	108474
2010-05-20	5.78	5.94	5.50	5.50	211128
2010-05-21	5.42	5.58	5.42	5.51	223542
2010-05-24	5.44	5.60	5.44	5.51	65166
2010-05-25	5.37	5.66	5.34	5.47	261984
2010-05-26	5.53	5.75	5.50	5.60	355380
2010-05-27	5.75	6.03	5.62	6.01	104034
2010-05-28	5.97	5.99	5.83	5.91	78858
2010-06-01	5.99	6.33	5.99	6.21	319482
2010-06-02	6.22	6.25	5.97	6.14	1011750
2010-06-03	6.09	6.20	6.09	6.13	168726
2010-06-04	5.99	6.15	5.64	5.68	247584
2010-06-07	5.70	5.75	5.55	5.56	137826
2010-06-08	6.03	6.03	5.55	5.66	96588
2010-06-09	5.74	5.93	5.65	5.68	139422
2010-06-10	5.78	5.88	5.72	5.85	84582
2010-06-11	5.78	6.07	5.78	6.07	147558
2010-06-14	6.07	6.13	6.03	6.08	114150
2010-06-15	6.15	6.15	5.98	6.08	144942
2010-06-16	6.04	6.17	5.99	6.11	143082
2010-06-17	6.15	6.17	6.01	6.04	146064
2010-06-18	6.09	6.14	5.91	5.95	194244
2010-06-21	6.04	6.08	5.93	6.02	63882
2010-06-22	6.06	6.10	5.87	5.88	70572
2010-06-23	5.88	5.97	5.81	5.94	99990
2010-06-24	5.91	5.98	5.76	5.79	120048
2010-06-25	5.80	5.95	5.76	5.79	567786
2010-06-28	5.88	5.88	5.78	5.81	60330
2010-06-29	5.69	5.87	5.61	5.70	602496
2010-06-30	5.69	5.90	5.62	5.63	235128
2010-07-01	5.58	5.68	5.52	5.56	226914
2010-07-02	5.60	5.65	5.57	5.59	74274
2010-07-06	5.63	5.72	5.54	5.56	133788
2010-07-07	5.58	5.89	5.57	5.87	196626
2010-07-08	5.91	5.98	5.86	5.98	135960
2010-07-09	5.94	5.97	5.90	5.96	77394
2010-07-12	5.92	5.99	5.90	5.93	62208
2010-07-13	6.03	6.24	6.00	6.21	151296
2010-07-14	6.17	6.22	6.10	6.14	95130
2010-07-15	6.17	6.17	6.04	6.11	103356
2010-07-16	6.05	6.13	5.97	5.97	187230
2010-07-19	5.97	6.16	5.97	6.15	96510
2010-07-20	6.06	6.21	6.01	6.20	205842
2010-07-21	6.22	6.26	6.07	6.12	253362
2010-07-22	6.19	6.55	6.17	6.53	220002
2010-07-23	6.50	6.67	6.46	6.63	799488
2010-07-26	6.67	6.73	6.63	6.67	580536
2010-07-27	6.69	6.75	6.64	6.66	555240
2010-07-28	6.73	6.73	6.60	6.65	275526
2010-07-29	6.73	6.75	6.56	6.68	175458
2010-07-30	6.58	6.69	6.58	6.63	154860
2010-08-02	6.75	6.75	6.58	6.65	272352
2010-08-03	6.63	6.88	6.63	6.80	269994
2010-08-04	6.88	6.99	6.79	6.83	130704
2010-08-05	6.76	6.83	6.54	6.69	105426
2010-08-06	6.61	6.69	6.35	6.44	163734
2010-08-09	6.50	6.81	6.50	6.65	224652
2010-08-10	6.58	6.65	6.41	6.58	100728
2010-08-11	6.46	6.46	6.20	6.22	733800
2010-08-12	6.13	6.39	6.13	6.27	105204
2010-08-13	6.24	6.25	6.06	6.07	297408
2010-08-16	6.02	6.26	6.02	6.25	132528
2010-08-17	6.33	6.40	6.27	6.31	111312
2010-08-18	6.32	6.42	6.22	6.32	90918
2010-08-19	6.27	6.27	6.14	6.17	118458
2010-08-20	6.14	6.30	6.13	6.26	284952
2010-08-23	6.36	6.37	6.11	6.11	91974
2010-08-24	6.04	6.20	6.04	6.16	86514
2010-08-25	6.14	6.33	6.12	6.30	111084
2010-08-26	6.33	6.40	6.20	6.23	128244
2010-08-27	6.30	6.40	6.23	6.40	95112
2010-08-30	6.40	6.40	6.05	6.08	147270
2010-08-31	6.02	6.20	5.96	6.13	311268
2010-09-01	6.23	6.50	6.18	6.50	202764
2010-09-02	6.42	6.45	6.22	6.37	116202
2010-09-03	6.43	6.46	6.33	6.45	85548
2010-09-07	6.41	6.44	6.35	6.37	110010
2010-09-08	6.42	6.46	6.34	6.42	107790
2010-09-09	6.49	6.55	6.35	6.48	112446
2010-09-10	6.48	6.58	6.41	6.49	119454
2010-09-13	6.53	6.63	6.44	6.60	127752
2010-09-14	6.61	6.62	6.48	6.52	102054
2010-09-15	6.58	6.63	6.44	6.60	203628
2010-09-16	6.62	6.68	6.51	6.51	599196
2010-09-17	6.58	6.66	6.53	6.57	562968
2010-09-20	6.57	7.06	6.57	7.01	212868
2010-09-21	7.01	7.03	6.84	6.97	112818
2010-09-22	6.92	7.10	6.92	7.09	144348
2010-09-23	7.02	7.16	6.99	7.00	146148
2010-09-24	7.14	7.24	7.07	7.24	165120
2010-09-27	7.26	7.29	7.02	7.12	296862
2010-09-28	7.13	7.16	6.85	7.02	192750
2010-09-29	6.96	7.09	6.92	7.08	116070
2010-09-30	7.00	7.13	6.97	7.08	108150
2010-10-01	7.15	7.15	6.92	7.02	74466
2010-10-04	6.97	7.07	6.92	7.02	82962
2010-10-05	7.13	7.45	6.77	7.35	187254
2010-10-06	7.34	7.44	7.31	7.36	96024
2010-10-07	7.43	7.45	7.28	7.33	81696
2010-10-08	7.27	7.44	7.24	7.36	260766
2010-10-11	7.33	7.41	7.24	7.26	90336
2010-10-12	7.26	7.32	7.20	7.31	95208
2010-10-13	7.32	7.41	7.27	7.35	121422
2010-10-14	7.32	7.38	7.20	7.36	110358
2010-10-15	7.47	7.48	7.22	7.26	169578
2010-10-18	7.35	7.35	7.28	7.33	87732
2010-10-19	7.25	7.33	6.98	7.25	177072
2010-10-20	7.27	7.35	7.27	7.29	167076
2010-10-21	7.33	7.33	7.15	7.23	104928
2010-10-22	7.31	7.33	7.26	7.33	104790
2010-10-25	7.33	7.39	7.32	7.37	181218
2010-10-26	7.33	7.40	7.26	7.36	181386
2010-10-27	7.39	7.39	7.30	7.32	304068
2010-10-28	7.34	7.42	7.30	7.41	147252
2010-10-29	7.41	7.50	7.40	7.47	182952
2010-11-01	7.47	7.54	7.40	7.50	126612
2010-11-02	7.60	7.85	7.60	7.68	321552
2010-11-03	7.51	7.70	7.51	7.67	172416
2010-11-04	7.81	7.90	7.65	7.67	192888
2010-11-05	7.67	7.70	7.58	7.67	76014
2010-11-08	7.67	7.77	7.64	7.75	308328
2010-11-09	7.74	7.81	7.67	7.78	302862
2010-11-10	7.83	8.09	7.71	8.03	322314
2010-11-11	7.93	8.03	7.87	7.97	161250
2010-11-12	7.87	7.92	7.82	7.82	75906
2010-11-15	7.84	7.88	7.65	7.80	105024
2010-11-16	7.72	7.72	7.59	7.62	74508
2010-11-17	7.35	7.61	7.28	7.55	78126
2010-11-18	7.62	7.75	7.49	7.74	166320
2010-11-19	7.72	7.82	7.67	7.79	217278
2010-11-22	7.75	7.85	7.49	7.73	438108
2010-11-23	7.63	7.71	7.55	7.71	105996
2010-11-24	7.74	7.75	7.68	7.71	274296
2010-11-26	7.70	7.72	7.68	7.68	51000
2010-11-29	7.64	7.68	7.48	7.66	196434
2010-11-30	7.62	7.70	7.55	7.63	173310
2010-12-01	7.74	7.75	7.66	7.69	173946
2010-12-02	7.71	7.71	7.58	7.70	174864
2010-12-03	7.64	7.72	7.58	7.71	102948
2010-12-06	7.67	7.85	7.64	7.69	164298
2010-12-07	7.76	7.98	7.63	7.90	209796
2010-12-08	7.94	7.95	7.74	7.78	154104
2010-12-09	7.96	8.00	7.84	7.87	148290
2010-12-10	7.52	8.05	7.52	8.00	188628
2010-12-13	8.00	8.08	7.90	7.90	73296
2010-12-14	7.96	8.08	7.96	8.01	192174
2010-12-15	8.14	8.14	7.98	8.04	157914
2010-12-16	8.15	8.15	7.96	8.06	249840
2010-12-17	8.06	8.15	7.98	8.06	434100
2010-12-20	8.09	8.09	7.98	8.02	164364
2010-12-21	8.09	8.10	8.01	8.08	102168
2010-12-22	8.11	8.11	7.99	7.99	103200
2010-12-23	7.99	8.08	7.99	8.05	92610
2010-12-27	8.03	8.10	8.03	8.06	141642
2010-12-28	8.06	8.06	7.93	8.02	99882
2010-12-29	8.06	8.06	8.03	8.06	74172
2010-12-30	8.05	8.28	8.05	8.21	316548
2010-12-31	8.23	8.25	8.05	8.06	89562
2011-01-03	8.15	8.33	8.15	8.25	208518
2011-01-04	8.29	8.29	7.98	7.98	51888
2011-01-05	7.99	8.23	7.80	8.18	478500
2011-01-06	8.16	8.22	8.08	8.12	106950
2011-01-07	8.12	8.15	7.95	8.01	86556
2011-01-10	7.98	8.17	7.98	8.14	93210
2011-01-11	8.17	8.18	8.15	8.18	197922
2011-01-12	8.24	8.26	8.21	8.25	147312
2011-01-13	8.25	8.28	8.23	8.27	317196
2011-01-14	8.26	8.33	8.24	8.31	285210
2011-01-18	8.31	8.40	8.25	8.39	93030
2011-01-19	8.38	8.42	8.28	8.33	236028
2011-01-20	8.29	8.32	8.13	8.14	1036422
2011-01-21	8.21	8.21	7.96	7.98	114276
2011-01-24	8.05	8.05	7.82	7.84	220452
2011-01-25	7.80	8.03	7.72	7.94	384654
2011-01-26	7.95	8.17	7.88	8.12	100158
2011-01-27	8.13	8.26	8.00	8.18	153108
2011-01-28	8.17	8.34	8.13	8.16	250452
2011-01-31	8.19	8.42	8.17	8.41	327366
2011-02-01	8.45	8.45	8.05	8.12	361176
2011-02-02	8.11	8.12	7.93	8.01	86088
2011-02-03	7.98	8.00	7.75	7.78	163416
2011-02-04	7.74	7.78	7.63	7.76	140310
2011-02-07	7.75	7.92	7.66	7.71	260154
2011-02-08	7.71	7.90	7.71	7.90	112290
2011-02-09	7.91	7.95	7.70	7.79	248772
2011-02-10	7.78	7.92	7.75	7.79	347874
2011-02-11	7.79	7.98	7.76	7.94	133584
2011-02-14	7.94	8.12	7.90	8.12	236244
2011-02-15	8.06	8.09	7.87	7.92	229608
2011-02-16	7.92	8.02	7.83	7.95	410382
2011-02-17	7.90	8.15	7.83	8.06	238650
2011-02-18	8.11	8.22	8.07	8.17	208902
2011-02-22	8.09	8.20	7.98	7.99	116538
2011-02-23	7.98	8.15	7.77	7.80	221346
2011-02-24	7.85	8.13	7.79	8.11	260820
2011-02-25	8.10	8.23	7.94	8.23	149808
2011-02-28	8.25	8.25	8.14	8.25	252138
2011-03-01	8.25	8.25	8.12	8.25	229410
2011-03-02	8.22	8.30	8.17	8.30	155442
2011-03-03	8.25	8.30	8.19	8.29	310278
2011-03-04	8.26	8.33	8.23	8.33	171804
2011-03-07	8.32	8.33	8.00	8.25	181710
2011-03-08	8.25	8.48	8.22	8.38	210246
2011-03-09	8.39	8.73	8.37	8.72	495684
2011-03-10	8.65	8.70	8.33	8.34	203478
2011-03-11	8.34	8.46	8.19	8.40	196572
2011-03-14	8.35	8.53	8.33	8.41	211692
2011-03-15	8.24	8.45	8.24	8.32	281376
2011-03-16	8.35	8.37	8.12	8.12	184722
2011-03-17	8.27	8.32	8.13	8.15	394020
2011-03-18	8.22	8.45	8.16	8.44	227562
2011-03-21	8.48	8.63	8.45	8.63	156426
2011-03-22	8.59	8.66	8.45	8.60	201066
2011-03-23	8.55	8.55	8.31	8.39	420216
2011-03-24	8.44	8.50	8.38	8.39	131526
2011-03-25	8.43	8.67	8.43	8.51	225858
2011-03-28	8.55	8.63	8.43	8.61	203832
2011-03-29	8.58	8.74	8.61	8.70	138576
2011-03-30	8.72	8.89	8.64	8.78	231264
2011-03-31	8.75	8.88	8.69	8.86	190452
2011-04-01	8.90	9.03	8.81	8.83	133536
2011-04-04	8.86	8.87	8.78	8.87	122580
2011-04-05	8.83	8.83	8.78	8.82	138456
2011-04-06	8.83	8.84	8.76	8.78	91164
2011-04-07	8.82	8.82	8.63	8.72	119316
2011-04-08	8.80	8.80	8.57	8.65	101664
2011-04-11	8.67	8.75	8.59	8.75	100860
2011-04-12	8.68	8.75	8.49	8.49	93420
2011-04-13	8.57	8.57	8.34	8.45	191244
2011-04-14	8.39	8.57	8.34	8.56	239088
2011-04-15	8.53	8.62	8.39	8.62	114846
2011-04-18	8.52	8.55	8.42	8.46	253842
2011-04-19	8.47	8.53	8.34	8.39	344034
2011-04-20	8.48	8.55	8.42	8.49	238830
2011-04-21	8.55	8.55	8.45	8.49	48600
2011-04-25	8.46	8.51	8.39	8.51	165954
2011-04-26	8.50	8.63	8.32	8.58	282714
2011-04-27	8.54	8.64	8.47	8.63	128250
2011-04-28	8.58	8.66	8.53	8.66	208644
2011-04-29	8.68	8.69	8.51	8.63	95784
2011-05-02	8.64	8.67	8.50	8.57	251880
2011-05-03	8.52	8.52	8.33	8.34	53694
2011-05-04	8.39	8.48	8.25	8.26	199530
2011-05-05	8.24	8.24	7.93	7.99	155718
2011-05-06	8.05	8.18	8.05	8.05	158262
2011-05-09	7.94	8.06	7.27	7.56	483600
2011-05-10	7.61	8.21	7.61	8.21	215328
2011-05-11	8.17	8.25	7.99	8.03	353520
2011-05-12	7.96	8.27	7.96	8.26	111822
2011-05-13	8.24	8.28	8.16	8.22	99078
2011-05-16	8.15	8.22	8.14	8.16	164052
2011-05-17	8.13	8.18	7.95	8.11	264240
2011-05-18	8.07	8.31	8.07	8.31	94350
2011-05-19	8.33	8.39	8.31	8.32	115356
2011-05-20	8.26	8.38	8.26	8.32	96294
2011-05-23	8.32	8.40	8.24	8.31	108870
2011-05-24	8.32	8.32	8.24	8.25	138054
2011-05-25	8.20	8.40	8.20	8.37	97692
2011-05-26	8.39	8.73	8.39	8.68	95544
2011-05-27	8.74	8.74	8.39	8.61	38874
2011-05-31	8.67	8.83	8.47	8.82	403980
2011-06-01	8.81	8.81	8.18	8.30	415194
2011-06-02	8.29	8.35	8.27	8.29	68826
2011-06-03	8.29	8.37	8.08	8.08	176340
2011-06-06	8.12	8.16	7.67	7.68	312588
2011-06-07	7.76	7.82	7.60	7.63	307842
2011-06-08	7.62	7.72	7.51	7.51	307710
2011-06-09	7.51	7.60	7.51	7.56	158184
2011-06-10	7.50	7.53	7.35	7.43	180558
2011-06-13	7.46	7.46	7.16	7.16	183798
2011-06-14	7.23	7.35	7.11	7.35	498870
2011-06-15	7.33	7.54	7.33	7.51	301104
2011-06-16	7.52	7.69	7.52	7.67	302028
2011-06-17	7.73	7.80	7.63	7.70	323418
2011-06-20	7.68	7.71	7.59	7.61	111126
2011-06-21	7.66	7.76	7.59	7.76	212388
2011-06-22	7.69	7.89	7.65	7.65	132570
2011-06-23	7.59	7.71	7.49	7.68	133434
2011-06-24	7.72	7.72	7.50	7.60	797130
2011-06-27	7.61	7.81	7.44	7.71	135888
2011-06-28	7.73	7.87	7.64	7.87	138840
2011-06-29	7.91	8.09	7.75	7.85	157032
2011-06-30	7.85	8.02	7.80	7.82	156054
2011-07-01	7.81	8.09	7.81	7.89	144876
2011-07-05	7.90	8.04	7.85	8.03	138402
2011-07-06	8.05	8.28	8.01	8.13	125484
2011-07-07	8.20	8.28	8.17	8.25	94290
2011-07-08	8.15	8.26	8.12	8.14	138690
2011-07-11	8.04	8.33	8.04	8.09	105162
2011-07-12	8.09	8.40	8.09	8.29	160764
2011-07-13	8.33	8.59	8.33	8.51	157524
2011-07-14	8.52	8.52	8.18	8.21	355470
2011-07-15	8.23	8.41	8.21	8.30	102876
2011-07-18	8.27	8.46	8.07	8.21	137592
2011-07-19	8.26	8.40	8.26	8.35	100296
2011-07-20	8.35	8.35	8.12	8.15	77142
2011-07-21	8.23	8.32	8.13	8.30	86364
2011-07-22	8.32	8.32	8.19	8.19	101496
2011-07-25	8.13	8.28	8.13	8.15	229572
2011-07-26	8.20	8.28	8.03	8.05	148290
2011-07-27	8.05	8.05	7.78	7.80	223008
2011-07-28	7.84	8.07	7.83	7.87	256770
2011-07-29	7.81	7.82	7.62	7.69	236472
2011-08-01	7.78	7.83	7.51	7.83	257070
2011-08-02	7.68	7.91	7.50	7.54	189600
2011-08-03	7.58	7.65	7.35	7.56	260364
2011-08-04	7.49	7.66	7.26	7.29	161610
2011-08-05	7.36	7.60	6.72	7.13	193950
2011-08-08	6.98	7.38	6.36	6.39	364968
2011-08-09	6.54	7.68	6.34	7.19	495528
2011-08-10	6.93	7.46	6.63	6.71	299904
2011-08-11	6.76	7.37	6.67	7.13	200856
2011-08-12	7.16	7.39	6.84	6.92	118374
2011-08-15	6.89	7.29	6.89	7.27	213360
2011-08-16	7.17	7.29	7.03	7.13	143832
2011-08-17	7.15	7.24	7.02	7.06	70350
2011-08-18	6.90	6.91	6.64	6.70	355104
2011-08-19	6.59	6.83	6.59	6.68	179892
2011-08-22	6.85	7.11	6.71	6.77	119970
2011-08-23	6.86	7.22	6.79	7.20	323124
2011-08-24	7.15	7.30	7.12	7.21	88188
2011-08-25	7.25	7.30	6.90	6.96	255312
2011-08-26	6.96	7.23	6.74	7.10	239868
2011-08-29	7.16	7.73	7.16	7.67	355158
2011-08-30	7.58	7.75	7.51	7.64	395322
2011-08-31	7.71	7.71	7.44	7.60	266988
2011-09-01	7.58	7.73	7.48	7.58	202326
2011-09-02	7.42	7.53	7.25	7.32	515886
2011-09-06	7.05	7.44	7.05	7.34	536256
2011-09-07	7.44	7.48	7.34	7.41	183132
2011-09-08	7.35	7.45	7.17	7.24	128004
2011-09-09	7.16	7.17	6.98	7.07	177852
2011-09-12	6.93	7.25	6.93	7.22	164646
2011-09-13	7.24	7.36	7.15	7.35	162420
2011-09-14	7.39	7.50	7.25	7.42	136668
2011-09-15	7.42	7.47	7.31	7.42	75888
2011-09-16	7.47	7.58	7.39	7.58	293628
2011-09-19	7.41	7.48	7.34	7.41	122442
2011-09-20	7.49	7.55	7.18	7.19	196464
2011-09-21	7.21	7.27	7.00	7.04	105708
2011-09-22	6.76	7.11	6.76	7.05	188916
2011-09-23	7.08	7.23	6.97	7.13	254694
2011-09-26	7.20	7.26	6.99	7.23	283512
2011-09-27	7.39	7.46	7.17	7.28	180114
2011-09-28	7.31	7.34	7.04	7.05	235584
2011-09-29	7.19	7.31	7.09	7.29	93504
2011-09-30	7.18	7.38	7.08	7.08	287472
2011-10-03	7.07	7.29	6.79	6.79	172788
2011-10-04	6.78	7.41	6.78	7.31	248592
2011-10-05	7.29	7.53	7.18	7.44	220398
2011-10-06	7.45	7.61	7.42	7.57	111492
2011-10-07	7.62	7.67	7.44	7.53	189006
2011-10-10	7.53	7.89	7.53	7.87	125202
2011-10-11	7.79	8.07	7.73	8.02	127968
2011-10-12	8.07	8.16	7.97	8.05	133554
2011-10-13	7.99	8.21	7.92	8.12	121542
2011-10-14	8.17	8.32	8.09	8.25	150768
2011-10-17	8.19	8.31	8.01	8.03	140880
2011-10-18	8.06	8.33	7.97	8.28	134208
2011-10-19	8.27	8.34	8.03	8.07	99072
2011-10-20	8.09	8.15	7.90	8.06	63372
2011-10-21	8.21	8.25	7.95	8.19	98700
2011-10-24	8.18	8.51	8.10	8.49	102960
2011-10-25	8.40	8.43	8.09	8.14	97506
2011-10-26	8.27	8.45	8.13	8.42	71478
2011-10-27	8.63	9.08	8.32	8.99	247914
2011-10-28	8.96	9.11	8.82	8.86	122970
2011-10-31	8.68	8.88	8.60	8.60	122610
2011-11-01	8.09	8.58	8.09	8.43	185850
2011-11-02	8.43	8.64	8.43	8.59	142662
2011-11-03	8.70	8.86	8.26	8.79	194016
2011-11-04	8.67	8.71	8.34	8.55	306420
2011-11-07	8.55	8.72	8.45	8.65	151704
2011-11-08	8.67	8.77	8.50	8.70	119712
2011-11-09	8.44	8.61	8.36	8.45	184050
2011-11-10	8.56	8.56	8.28	8.32	152160
2011-11-11	8.38	8.56	8.38	8.53	90072
2011-11-14	8.50	8.50	8.25	8.28	104814
2011-11-15	8.24	8.33	8.20	8.28	240690
2011-11-16	8.16	8.28	7.99	7.99	150984
2011-11-17	8.02	8.10	7.90	7.91	93828
2011-11-18	7.92	8.07	7.88	7.92	60642
2011-11-21	7.76	7.91	7.72	7.72	69516
2011-11-22	7.72	7.72	7.53	7.59	93690
2011-11-23	7.53	7.56	7.37	7.42	73104
2011-11-25	7.36	7.40	7.17	7.19	82098
2011-11-28	7.38	7.45	7.13	7.45	142380
2011-11-29	7.43	7.43	7.24	7.37	321738
2011-11-30	7.61	7.98	7.61	7.95	251970
2011-12-01	7.91	8.05	7.73	7.90	106554
2011-12-02	8.00	8.00	7.83	7.93	45162
2011-12-05	8.00	8.02	7.74	7.79	160452
2011-12-06	7.81	7.81	7.68	7.68	92250
2011-12-07	7.68	7.77	7.60	7.74	107760
2011-12-08	7.65	7.65	7.19	7.35	185646
2011-12-09	7.41	7.48	7.30	7.34	326658
2011-12-12	7.27	7.37	7.25	7.33	294852
2011-12-13	7.37	7.41	7.19	7.29	99054
2011-12-14	7.24	7.35	7.20	7.21	159468
2011-12-15	7.25	7.30	7.13	7.21	88878
2011-12-16	7.29	7.67	7.20	7.64	278448
2011-12-19	7.64	8.03	7.64	7.83	218082
2011-12-20	8.04	8.24	7.87	8.22	175974
2011-12-21	8.20	8.38	8.17	8.36	143496
2011-12-22	8.37	8.50	8.31	8.47	143154
2011-12-23	8.47	8.47	8.41	8.46	43842
2011-12-27	8.44	8.57	8.43	8.53	84486
2011-12-28	8.50	8.55	8.42	8.50	85602
2011-12-29	8.54	8.80	8.53	8.73	122628
2011-12-30	8.68	8.80	8.57	8.62	232002
2012-01-03	8.80	8.81	8.62	8.68	310308
2012-01-04	8.58	8.68	8.56	8.61	54792
2012-01-05	8.51	8.60	8.48	8.56	44916
2012-01-06	8.56	8.74	8.55	8.61	56814
2012-01-09	8.68	8.68	8.48	8.52	66114
2012-01-10	8.66	8.79	8.59	8.72	63570
2012-01-11	8.67	8.75	8.54	8.70	67446
2012-01-12	8.69	8.77	8.61	8.75	46290
2012-01-13	8.63	8.72	8.63	8.68	49032
2012-01-17	8.75	8.75	8.43	8.46	121254
2012-01-18	8.50	8.50	8.42	8.49	67212
2012-01-19	8.49	8.53	7.50	7.86	1433760
2012-01-20	7.85	8.12	7.74	8.09	220326
2012-01-23	8.17	8.17	8.00	8.06	85362
2012-01-24	8.04	8.36	8.04	8.26	180696
2012-01-25	8.22	8.39	8.09	8.38	106026
2012-01-26	8.43	8.60	8.29	8.51	77130
2012-01-27	8.51	8.91	8.51	8.80	88164
2012-01-30	8.76	9.04	8.68	8.74	84522
2012-01-31	8.00	8.40	7.90	8.11	293442
2012-02-01	8.19	8.33	8.11	8.23	181962
2012-02-02	8.22	8.29	8.14	8.21	86034
2012-02-03	8.33	8.56	8.24	8.45	160956
2012-02-06	8.44	8.49	8.25	8.29	66432
2012-02-07	8.33	8.40	8.17	8.17	121278
2012-02-08	8.21	8.25	8.10	8.14	62634
2012-02-09	8.22	8.22	8.03	8.05	84918
2012-02-10	7.98	8.08	7.95	7.95	44994
2012-02-13	8.07	8.09	8.03	8.09	51540
2012-02-14	8.04	8.05	7.89	7.90	58968
2012-02-15	7.94	7.97	7.80	7.92	106248
2012-02-16	7.91	8.10	7.91	8.04	92598
2012-02-17	8.02	8.24	8.02	8.21	94284
2012-02-21	8.17	8.22	8.08	8.16	68274
2012-02-22	8.17	8.23	8.08	8.08	65784
2012-02-23	8.08	8.19	8.08	8.16	81096
2012-02-24	8.17	8.17	7.97	7.97	72672
2012-02-27	7.92	7.96	7.86	7.86	44214
2012-02-28	7.87	7.97	7.82	7.87	34998
2012-02-29	7.91	7.93	7.50	7.56	118182
2012-03-01	7.65	7.75	7.50	7.50	131592
2012-03-02	7.50	7.54	7.17	7.22	129648
2012-03-05	7.25	7.47	7.18	7.47	75930
2012-03-06	7.36	7.46	7.35	7.35	48576
2012-03-07	7.35	7.39	7.31	7.35	56862
2012-03-08	7.38	7.50	7.32	7.50	33510
2012-03-09	7.47	7.54	7.40	7.42	89256
2012-03-12	7.41	7.44	7.27	7.31	39978
2012-03-13	7.37	7.42	7.24	7.42	125340
2012-03-14	7.38	7.41	7.32	7.33	50178
2012-03-15	7.29	7.29	6.88	6.97	641676
2012-03-16	7.00	7.00	6.92	6.93	346554
2012-03-19	6.93	6.97	6.87	6.88	139200
2012-03-20	6.81	6.83	6.73	6.76	259956
2012-03-21	6.78	6.83	6.68	6.79	66474
2012-03-22	6.74	6.76	6.69	6.76	126642
2012-03-23	6.71	6.83	6.70	6.81	63786
2012-03-26	6.90	6.93	6.82	6.86	105378
2012-03-27	6.85	6.94	6.78	6.81	259704
2012-03-28	6.76	6.82	6.67	6.68	124698
2012-03-29	6.68	6.77	6.58	6.62	84786
2012-03-30	6.64	6.69	6.61	6.65	512832
2012-04-02	6.66	6.97	6.66	6.95	139626
2012-04-03	6.86	6.94	6.77	6.90	135414
2012-04-04	6.81	6.86	6.73	6.83	81390
2012-04-05	6.79	6.87	6.75	6.87	79020
2012-04-09	6.75	6.79	6.63	6.68	167352
2012-04-10	6.71	6.77	6.63	6.71	122400
2012-04-11	6.75	6.79	6.66	6.76	96606
2012-04-12	6.79	6.91	6.79	6.87	67182
2012-04-13	6.79	6.81	6.73	6.79	86202
2012-04-16	6.82	7.00	6.80	6.95	61926
2012-04-17	7.00	7.23	6.94	7.17	106434
2012-04-18	7.10	7.31	6.77	6.82	60042
2012-04-19	6.85	6.93	6.68	6.78	72864
2012-04-20	6.98	7.06	6.88	7.06	162804
2012-04-23	6.92	6.99	6.85	6.88	68490
2012-04-24	6.89	7.08	6.89	6.99	60792
2012-04-25	7.07	7.16	7.05	7.09	55968
2012-04-26	7.06	7.29	7.02	7.14	51312
2012-04-27	7.14	7.33	7.14	7.29	46098
2012-04-30	7.29	7.33	7.21	7.25	94914
2012-05-01	7.33	7.33	6.90	6.96	86130
2012-05-02	6.95	6.95	6.85	6.93	48840
2012-05-03	6.89	6.91	6.79	6.84	59778
2012-05-04	6.85	6.85	6.68	6.78	67596
2012-05-07	6.82	6.86	6.70	6.79	27714
2012-05-08	6.72	6.87	6.72	6.86	33954
2012-05-09	6.75	6.92	6.75	6.87	33726
2012-05-10	6.91	6.91	6.70	6.75	33936
2012-05-11	6.73	6.78	6.62	6.73	55332
2012-05-14	6.64	6.83	6.64	6.76	60792
2012-05-15	6.75	6.92	6.75	6.90	38298
2012-05-16	6.92	7.06	6.70	6.93	59334
2012-05-17	6.91	7.02	6.86	6.93	53322
2012-05-18	6.91	7.00	6.87	6.88	99240
2012-05-21	6.77	7.00	6.77	6.93	146640
2012-05-22	6.91	6.98	6.90	6.97	160890
2012-05-23	6.93	7.00	6.92	7.00	80070
2012-05-24	7.00	7.15	6.92	7.15	76350
2012-05-25	7.14	7.31	7.14	7.28	102642
2012-05-29	7.33	7.33	7.08	7.21	83472
2012-05-30	7.06	7.19	6.80	7.14	154452
2012-05-31	7.17	7.41	7.09	7.41	180000
2012-06-01	7.22	7.22	6.84	6.85	112662
2012-06-04	6.90	7.24	6.90	7.09	313596
2012-06-05	7.04	7.36	7.04	7.22	473280
2012-06-06	7.32	7.45	7.11	7.45	79224
2012-06-07	7.52	7.57	7.26	7.32	130116
2012-06-08	7.26	7.50	7.26	7.48	124158
2012-06-11	7.50	7.50	7.24	7.28	141240
2012-06-12	7.33	7.59	7.21	7.51	204318
2012-06-13	7.47	7.66	7.40	7.49	90546
2012-06-14	7.53	7.67	7.53	7.65	160734
2012-06-15	7.65	7.74	7.42	7.71	248952
2012-06-18	7.69	7.76	7.52	7.59	60792
2012-06-19	7.65	7.74	7.55	7.74	96108
2012-06-20	7.61	7.74	7.57	7.67	52470
2012-06-21	7.69	7.69	7.38	7.42	549072
2012-06-22	7.47	7.75	7.47	7.72	183540
2012-06-25	7.61	7.95	7.57	7.69	138036
2012-06-26	7.80	7.87	7.72	7.87	52500
2012-06-27	7.89	7.94	7.75	7.85	155436
2012-06-28	7.79	8.00	7.79	7.98	153264
2012-06-29	8.10	8.31	7.92	8.17	76740
2012-07-02	8.23	8.33	8.03	8.32	168018
2012-07-03	8.29	8.56	8.28	8.53	59778
2012-07-05	8.48	8.48	8.19	8.35	62022
2012-07-06	8.24	8.36	8.05	8.15	142980
2012-07-09	8.18	8.18	8.02	8.14	223374
2012-07-10	8.13	8.16	8.04	8.04	71316
2012-07-11	8.15	8.19	7.97	8.02	79752
2012-07-12	7.91	8.05	7.91	8.01	75438
2012-07-13	8.02	8.15	7.95	8.09	48402
2012-07-16	8.10	8.16	7.99	8.11	31224
2012-07-17	8.17	8.19	8.04	8.16	49872
2012-07-18	8.15	8.29	8.07	8.13	60552
2012-07-19	8.19	8.24	7.87	7.92	33876
2012-07-20	7.81	7.84	7.58	7.59	113004
2012-07-23	7.47	7.53	7.41	7.43	43122
2012-07-24	7.47	7.47	7.16	7.19	42234
2012-07-25	7.26	7.44	7.15	7.34	57738
2012-07-26	7.36	7.61	7.36	7.49	63510
2012-07-27	7.55	7.98	7.47	7.94	54540
2012-07-30	7.92	7.98	7.88	7.89	33270
2012-07-31	7.74	8.00	7.62	7.69	58440
2012-08-01	7.72	7.79	7.37	7.37	78198
2012-08-02	7.33	7.42	7.24	7.36	77676
2012-08-03	7.46	7.91	7.38	7.83	65478
2012-08-06	7.88	8.10	7.74	7.92	49698
2012-08-07	7.96	8.04	7.80	7.81	79062
2012-08-08	7.72	7.74	7.66	7.66	29520
2012-08-09	7.63	7.72	7.55	7.56	37440
2012-08-10	7.58	7.62	7.52	7.53	40824
2012-08-13	7.41	7.53	7.26	7.49	201270
2012-08-14	7.48	7.60	7.28	7.34	118788
2012-08-15	7.36	7.55	7.35	7.42	68880
2012-08-16	7.43	7.55	7.30	7.48	144990
2012-08-17	7.44	7.70	7.31	7.48	241224
2012-08-20	7.45	7.62	7.35	7.51	207102
2012-08-21	7.50	7.63	7.46	7.50	53580
2012-08-22	7.45	7.54	7.45	7.50	36984
2012-08-23	7.49	7.59	7.46	7.46	28476
2012-08-24	7.43	7.55	7.35	7.40	52902
2012-08-27	7.47	7.47	7.32	7.44	46422
2012-08-28	7.41	7.51	7.35	7.50	130944
2012-08-29	7.47	7.54	7.38	7.43	192900
2012-08-30	7.34	7.46	7.27	7.32	75006
2012-08-31	7.40	7.43	7.22	7.30	222672
2012-09-04	7.34	7.41	7.21	7.40	157632
2012-09-05	7.36	7.51	7.29	7.42	286218
2012-09-06	7.44	7.74	7.44	7.72	128610
2012-09-07	7.72	7.72	7.54	7.62	105900
2012-09-10	7.56	7.66	7.47	7.49	63198
2012-09-11	7.75	7.75	7.44	7.50	81186
2012-09-12	7.57	7.57	7.39	7.46	42516
2012-09-13	7.47	7.57	7.47	7.50	134952
2012-09-14	7.42	7.55	7.38	7.49	160668
2012-09-17	7.45	7.54	7.39	7.50	57696
2012-09-18	7.52	7.55	7.44	7.49	75006
2012-09-19	7.52	7.53	7.46	7.50	57552
2012-09-20	7.43	7.52	7.39	7.42	53046
2012-09-21	7.52	7.58	7.45	7.50	240162
2012-09-24	7.39	7.62	7.39	7.50	68874
2012-09-25	7.53	7.76	7.49	7.49	230448
2012-09-26	7.55	7.55	7.40	7.47	51420
2012-09-27	7.47	7.50	7.40	7.50	71574
2012-09-28	7.45	7.50	7.25	7.46	114036
2012-10-01	7.48	7.53	7.38	7.53	107412
2012-10-02	7.57	7.57	7.42	7.47	63804
2012-10-03	7.50	7.52	7.42	7.43	65304
2012-10-04	7.48	7.48	7.37	7.47	110544
2012-10-05	7.48	7.49	7.27	7.30	73530
2012-10-08	7.26	7.40	7.26	7.30	178512
2012-10-09	7.28	7.31	7.20	7.23	107934
2012-10-10	7.24	7.34	7.24	7.32	74598
2012-10-11	7.35	7.43	7.34	7.40	146910
2012-10-12	7.41	7.46	7.38	7.43	63432
2012-10-15	7.46	7.50	7.39	7.47	63558
2012-10-16	7.41	7.48	7.41	7.48	38556
2012-10-17	7.49	7.50	7.38	7.44	94230
2012-10-18	7.40	7.49	7.25	7.25	48768
2012-10-19	7.23	7.35	7.18	7.27	164724
2012-10-22	7.34	7.34	7.22	7.22	38796
2012-10-23	7.17	7.23	6.93	7.21	196110
2012-10-24	7.22	7.22	7.10	7.21	31260
2012-10-25	7.24	7.27	7.19	7.24	40536
2012-10-26	7.25	7.31	7.16	7.24	160950
2012-10-31	7.21	7.24	7.00	7.09	176208
2012-11-01	7.13	7.25	7.13	7.20	129462
2012-11-02	7.22	7.23	7.00	7.07	166020
2012-11-05	7.08	7.20	7.06	7.07	51090
2012-11-06	7.09	7.17	7.09	7.10	272796
2012-11-07	7.03	7.04	6.89	6.89	123036
2012-11-08	6.91	6.92	6.72	6.83	60756
2012-11-09	6.79	6.96	6.76	6.88	85758
2012-11-12	7.01	7.10	6.90	7.07	43914
2012-11-13	7.05	7.16	7.00	7.05	130242
2012-11-14	7.07	7.08	6.96	6.98	57642
2012-11-15	7.01	7.07	6.97	7.02	75744
2012-11-16	7.00	7.08	7.00	7.07	139290
2012-11-19	7.15	7.28	7.12	7.21	294984
2012-11-20	7.20	7.22	7.06	7.16	174300
2012-11-21	7.16	7.24	7.11	7.21	84222
2012-11-23	7.25	7.27	7.09	7.22	292188
2012-11-26	7.17	7.22	7.14	7.19	225996
2012-11-27	7.19	7.23	7.11	7.13	469344
2012-11-28	7.11	7.18	7.08	7.14	186150
2012-11-29	7.18	7.19	7.05	7.08	190818
2012-11-30	7.12	7.12	6.97	6.99	1000956
2012-12-03	7.06	7.15	6.99	7.03	339132
2012-12-04	7.05	7.08	6.94	7.03	322578
2012-12-05	7.04	7.08	7.00	7.04	601614
2012-12-06	7.06	7.10	7.05	7.07	219942
2012-12-07	7.10	7.10	7.06	7.07	48582
2012-12-10	7.08	7.18	6.99	7.05	928008
2012-12-11	7.10	7.13	7.04	7.05	132834
2012-12-12	7.04	7.08	7.03	7.03	130128
2012-12-13	7.08	7.08	7.03	7.05	67482
2012-12-14	7.04	7.08	6.99	7.01	126702
2012-12-17	7.01	7.13	6.97	6.99	142308
2012-12-18	6.99	7.23	6.99	7.22	142842
2012-12-19	7.20	7.33	7.16	7.27	115962
2012-12-20	7.26	7.30	7.23	7.29	92850
2012-12-21	7.29	7.30	6.94	7.22	620274
2012-12-24	7.21	7.37	7.19	7.25	169956
2012-12-26	7.29	7.34	7.18	7.28	99174
2012-12-27	7.28	7.50	7.21	7.42	91506
2012-12-28	7.38	7.48	7.29	7.31	172620
2012-12-31	7.34	7.62	7.28	7.47	316056
2013-01-02	7.62	7.62	7.41	7.46	190248
2013-01-03	7.44	7.50	7.34	7.39	102894
2013-01-04	7.41	7.47	7.33	7.34	85770
2013-01-07	7.27	7.35	7.27	7.29	50598
2013-01-08	7.22	7.29	7.19	7.26	128358
2013-01-09	7.26	7.28	7.22	7.25	128916
2013-01-10	7.27	7.27	7.18	7.24	66804
2013-01-11	7.27	7.28	7.22	7.23	72852
2013-01-14	7.23	7.24	7.15	7.19	57204
2013-01-15	7.15	7.21	7.14	7.19	41592
2013-01-16	7.17	7.17	7.10	7.13	101454
2013-01-17	7.13	7.29	7.10	7.24	139206
2013-01-18	7.22	7.37	7.22	7.30	74796
2013-01-22	7.27	7.42	7.27	7.42	60666
2013-01-23	7.40	7.45	7.33	7.40	109782
2013-01-24	7.40	7.47	7.34	7.39	84006
2013-01-25	7.42	7.45	7.32	7.43	63774
2013-01-28	7.43	7.61	7.43	7.55	67158
2013-01-29	7.54	7.76	7.50	7.66	99222
2013-01-30	7.65	7.70	7.55	7.67	322506
2013-01-31	7.64	7.73	7.56	7.63	179448
2013-02-01	7.67	7.78	7.67	7.70	94428
2013-02-04	7.64	7.64	7.45	7.50	108972
2013-02-05	7.53	7.66	7.53	7.63	77412
2013-02-06	7.67	7.73	7.63	7.66	72300
2013-02-07	7.68	7.74	7.65	7.73	76314
2013-02-08	7.72	7.85	7.72	7.83	106470
2013-02-11	7.81	7.88	7.76	7.79	105582
2013-02-12	7.86	7.86	7.74	7.74	64398
2013-02-13	7.75	7.83	7.63	7.70	101580
2013-02-14	7.69	7.83	7.69	7.81	109398
2013-02-15	7.84	8.00	7.78	7.93	94992
2013-02-19	7.92	7.96	7.88	7.96	49038
2013-02-20	7.95	7.97	7.78	7.80	98436
2013-02-21	7.80	8.00	7.73	7.95	114360
2013-02-22	8.00	8.01	7.92	7.97	73770
2013-02-25	8.16	8.20	7.73	7.74	155268
2013-02-26	7.78	8.12	7.78	8.01	418980
2013-02-27	8.01	8.16	7.96	8.05	109206
2013-02-28	8.05	8.14	7.87	8.01	60240
2013-03-01	7.93	8.13	7.91	8.08	94944
2013-03-04	8.03	8.16	8.00	8.09	92172
2013-03-05	8.06	8.15	8.05	8.08	71724
2013-03-06	8.08	8.10	8.02	8.05	30510
2013-03-07	8.02	8.15	8.02	8.12	66888
2013-03-08	8.16	8.21	8.04	8.13	128112
2013-03-11	8.10	8.20	8.01	8.10	80442
2013-03-12	8.07	8.13	8.00	8.04	35712
2013-03-13	8.04	8.16	8.04	8.08	32238
2013-03-14	8.10	8.13	8.02	8.11	68544
2013-03-15	8.12	8.25	8.07	8.17	333924
2013-03-18	8.10	8.18	8.05	8.06	59076
2013-03-19	8.06	8.10	8.03	8.05	51702
2013-03-20	8.07	8.20	8.05	8.15	79026
2013-03-21	8.08	8.21	8.06	8.16	69180
2013-03-22	8.16	8.29	8.16	8.23	89610
2013-03-25	8.23	8.27	8.15	8.26	60870
2013-03-26	8.27	8.32	8.21	8.30	78192
2013-03-27	8.26	8.32	8.21	8.25	87018
2013-03-28	8.28	8.33	8.18	8.25	81006
2013-04-01	8.26	8.33	8.10	8.22	81564
2013-04-02	8.27	8.33	8.20	8.20	58206
2013-04-03	8.23	8.29	8.04	8.04	56640
2013-04-04	8.11	8.19	8.07	8.14	70062
2013-04-05	8.06	8.23	8.06	8.19	98430
2013-04-08	8.23	8.33	8.20	8.31	56946
2013-04-09	8.30	8.30	8.14	8.16	72534
2013-04-10	8.16	8.37	8.16	8.27	101808
2013-04-11	8.24	8.27	8.13	8.18	63726
2013-04-12	8.16	8.30	8.11	8.18	51834
2013-04-15	8.15	8.15	7.72	7.75	81540
2013-04-16	7.83	7.88	7.78	7.86	141834
2013-04-17	7.78	8.00	7.78	7.86	102798
2013-04-18	7.89	8.00	7.78	7.82	154614
2013-04-19	7.81	8.02	7.81	7.97	74316
2013-04-22	7.97	8.03	7.88	7.98	78252
2013-04-23	8.01	8.18	8.01	8.17	57708
2013-04-24	8.14	8.30	8.14	8.17	92382
2013-04-25	8.21	8.24	8.04	8.08	57414
2013-04-26	8.07	8.07	7.80	7.82	173826
2013-04-29	7.87	8.03	7.87	7.90	64770
2013-04-30	7.88	8.00	7.87	7.91	108204
2013-05-01	7.87	7.91	7.60	7.61	157506
2013-05-02	7.63	7.73	7.53	7.70	180714
2013-05-03	7.77	8.07	7.77	8.02	120852
2013-05-06	8.03	8.09	7.81	8.03	56178
2013-05-07	7.96	8.26	7.96	8.18	72924
2013-05-08	8.19	8.33	8.06	8.33	75768
2013-05-09	8.25	8.32	8.21	8.24	42396
2013-05-10	8.27	8.27	8.21	8.23	39024
2013-05-13	8.22	8.27	8.14	8.18	25866
2013-05-14	8.17	8.21	8.15	8.18	89442
2013-05-15	8.14	8.21	8.14	8.18	61488
2013-05-16	8.16	8.22	8.15	8.17	45870
2013-05-17	8.18	8.23	8.12	8.17	111954
2013-05-20	8.20	8.24	8.14	8.21	113364
2013-05-21	8.21	8.25	8.15	8.20	100404
2013-05-22	8.19	8.32	8.14	8.16	129486
2013-05-23	8.12	8.27	7.92	8.19	156060
2013-05-24	8.14	8.29	8.11	8.18	133836
2013-05-28	8.27	8.33	8.19	8.29	147162
2013-05-29	8.22	8.31	8.15	8.28	99126
2013-05-30	8.32	8.56	8.32	8.53	174108
2013-05-31	8.46	8.73	8.42	8.66	181392
2013-06-03	8.57	9.00	8.57	8.94	253908
2013-06-04	8.95	9.15	8.92	9.11	693174
2013-06-05	9.13	9.28	9.03	9.06	186894
2013-06-06	9.08	9.20	9.03	9.18	152274
2013-06-07	9.22	9.56	9.20	9.50	154596
2013-06-10	9.52	9.68	9.52	9.64	151248
2013-06-11	9.55	9.67	9.55	9.62	128784
2013-06-12	9.68	9.71	9.49	9.61	99912
2013-06-13	9.63	9.89	9.59	9.83	53472
2013-06-14	9.83	9.85	9.59	9.63	151440
2013-06-17	9.73	9.82	9.55	9.66	88620
2013-06-18	9.67	9.85	9.67	9.78	127422
2013-06-19	9.80	10.00	9.63	9.64	96522
2013-06-20	9.50	9.64	9.32	9.36	306222
2013-06-21	9.40	9.62	9.39	9.53	402744
2013-06-24	9.47	9.73	9.47	9.61	207210
2013-06-25	9.72	9.83	9.49	9.76	118374
2013-06-26	9.76	9.94	9.64	9.68	170706
2013-06-27	9.76	9.88	9.65	9.71	120030
2013-06-28	9.66	9.92	9.59	9.76	626295
2013-07-01	9.77	9.96	9.72	9.79	327372
2013-07-02	9.76	10.05	9.89	10.00	83007
2013-07-03	9.91	10.08	9.91	10.00	187287
2013-07-05	10.13	10.20	9.99	10.00	196563
2013-07-08	10.06	10.26	10.06	10.10	319617
2013-07-09	10.18	10.40	9.92	10.33	286470
2013-07-10	10.36	10.67	10.28	10.36	170550
2013-07-11	10.49	10.50	10.36	10.50	124047
2013-07-12	10.52	11.43	10.41	10.47	153372
2013-07-15	10.47	10.59	10.42	10.48	82062
2013-07-16	10.50	10.68	10.49	10.57	393954
2013-07-17	10.58	10.67	10.49	10.52	84438
2013-07-18	10.57	10.62	10.50	10.60	93933
2013-07-19	10.56	10.70	10.55	10.66	72399
2013-07-22	10.60	10.78	10.60	10.66	49740
2013-07-23	10.66	10.80	10.48	10.58	220059
2013-07-24	10.61	10.70	10.45	10.49	64854
2013-07-25	10.48	10.63	10.48	10.52	121356
2013-07-26	10.43	10.59	10.43	10.54	48546
2013-07-29	10.50	10.54	10.03	10.11	140898
2013-07-30	10.23	10.90	10.23	10.86	193260
2013-07-31	10.86	11.48	10.86	11.30	183339
2013-08-01	11.37	11.62	11.31	11.59	190245
2013-08-02	11.58	11.83	11.53	11.75	84693
2013-08-05	11.75	12.43	11.59	12.09	248181
2013-08-06	12.08	12.08	11.74	12.00	157992
2013-08-07	11.85	12.09	11.85	11.95	85911
2013-08-08	12.00	12.00	11.93	11.98	120564
2013-08-09	11.90	12.05	11.78	11.94	83400
2013-08-12	11.97	12.01	11.95	11.97	130320
2013-08-13	12.00	12.00	11.93	12.00	79794
2013-08-14	12.00	12.00	11.89	11.90	130686
2013-08-15	11.79	11.82	11.45	11.50	57105
2013-08-16	11.41	11.45	11.28	11.33	190893
2013-08-19	11.36	11.37	11.23	11.31	129159
2013-08-20	11.30	11.38	11.28	11.34	118647
2013-08-21	11.28	11.61	11.24	11.27	109965
2013-08-22	11.30	11.49	11.20	11.48	61524
2013-08-23	11.47	11.47	11.28	11.33	147717
2013-08-26	11.32	11.34	11.13	11.21	138060
2013-08-27	11.09	11.26	11.04	11.11	92586
2013-08-28	11.08	11.29	11.07	11.20	56877
2013-08-29	11.16	11.51	11.20	11.35	62670
2013-08-30	11.30	11.55	10.96	10.98	142194
2013-09-03	11.16	11.66	11.16	11.57	211923
2013-09-04	11.57	11.58	11.23	11.46	372588
2013-09-05	11.43	11.76	11.43	11.63	77232
2013-09-06	11.68	11.79	11.40	11.57	35196
2013-09-09	11.63	11.66	11.52	11.57	79908
2013-09-10	11.62	11.79	11.53	11.72	90153
2013-09-11	11.71	12.00	11.71	11.88	60879
2013-09-12	11.84	11.98	11.58	11.66	148746
2013-09-13	11.73	11.97	11.73	11.88	46479
2013-09-16	12.00	12.00	11.61	11.65	121746
2013-09-17	11.59	11.87	11.42	11.84	149271
2013-09-18	11.88	12.00	11.62	11.82	69369
2013-09-19	11.89	11.97	11.76	11.88	42615
2013-09-20	11.89	12.04	11.86	11.94	361599
2013-09-23	11.98	12.13	11.88	12.00	87846
2013-09-24	12.00	12.16	11.91	11.99	115527
2013-09-25	11.97	12.03	11.64	11.94	73533
2013-09-26	11.94	12.36	11.94	12.35	88467
2013-09-27	12.24	12.25	12.09	12.22	43419
2013-09-30	12.05	12.40	11.54	12.32	137031
2013-10-01	12.28	12.78	12.27	12.71	126129
2013-10-02	12.61	13.19	12.05	12.46	69522
2013-10-03	12.40	12.62	12.17	12.29	190479
2013-10-04	12.26	12.66	12.26	12.45	93885
2013-10-07	12.37	12.58	12.10	12.36	147990
2013-10-08	12.33	12.55	12.07	12.40	106050
2013-10-09	12.41	12.59	12.18	12.33	166122
2013-10-10	12.52	12.72	12.52	12.67	85716
2013-10-11	12.68	12.71	12.54	12.66	138939
2013-10-14	12.64	12.73	12.55	12.67	157815
2013-10-15	12.67	13.18	12.58	12.98	445899
2013-10-16	13.11	13.13	12.88	12.94	142617
2013-10-17	12.86	13.32	12.85	13.26	170358
2013-10-18	13.37	13.49	13.23	13.33	323793
2013-10-21	13.39	14.00	13.34	13.64	327843
2013-10-22	13.74	14.05	13.74	13.93	124950
2013-10-23	13.96	14.83	13.68	13.70	177186
2013-10-24	13.80	14.03	13.61	13.92	68346
2013-10-25	13.89	14.09	13.86	14.02	73014
2013-10-28	14.09	14.49	13.98	14.49	106146
2013-10-29	14.67	14.92	14.20	14.34	246795
2013-10-30	14.38	14.49	14.00	14.25	141852
2013-10-31	14.30	14.27	13.79	13.87	134112
2013-11-01	13.84	13.99	13.29	13.39	212553
2013-11-04	13.39	13.48	13.01	13.41	241392
2013-11-05	13.39	13.56	13.34	13.46	122409
2013-11-06	13.58	13.65	13.33	13.41	284535
2013-11-07	13.40	13.55	13.02	13.07	143010
2013-11-08	13.05	13.52	13.00	13.47	165873
2013-11-11	13.40	13.43	13.33	13.37	206211
2013-11-12	13.33	13.82	13.33	13.70	123657
2013-11-13	13.58	13.60	13.36	13.56	147453
2013-11-14	13.59	13.76	13.44	13.69	117807
2013-11-15	13.65	13.91	13.58	13.87	87459
2013-11-18	13.95	13.99	13.72	13.80	102432
2013-11-19	13.83	13.97	13.64	13.68	68892
2013-11-20	13.70	14.00	13.44	13.90	147924
2013-11-21	14.00	14.51	13.91	14.42	116634
2013-11-22	14.44	14.77	14.13	14.54	102072
2013-11-25	14.52	14.66	13.55	14.57	77394
2013-11-26	14.54	15.06	14.54	14.91	80739
2013-11-27	14.96	15.22	14.72	15.18	122286
2013-11-29	15.28	15.49	15.27	15.43	107736
2013-12-02	15.42	15.57	14.90	15.09	85983
2013-12-03	15.03	15.50	14.98	15.22	469536
2013-12-04	15.22	15.44	15.17	15.27	70098
2013-12-05	15.30	15.51	15.29	15.42	68256
2013-12-06	15.58	15.78	14.98	15.39	64773
2013-12-09	15.45	15.64	15.17	15.26	277536
2013-12-10	15.28	15.44	15.24	15.30	137280
2013-12-11	15.33	15.39	15.09	15.14	116061
2013-12-12	15.19	15.70	15.16	15.24	167136
2013-12-13	15.33	15.52	15.24	15.27	108444
2013-12-16	15.28	15.87	15.28	15.46	232080
2013-12-17	15.38	15.51	15.05	15.29	282090
2013-12-18	15.36	15.40	15.26	15.36	127239
2013-12-19	15.36	15.40	15.18	15.31	156237
2013-12-20	15.33	15.83	15.03	15.64	642786
2013-12-23	15.67	16.05	15.51	15.75	164331
2013-12-24	15.68	16.20	15.68	16.02	71553
2013-12-26	16.05	16.05	15.77	15.80	66162
2013-12-27	15.83	15.83	15.60	15.72	57441
2013-12-30	15.65	15.84	15.45	15.63	100350
2013-12-31	15.67	15.88	15.53	15.57	177504
2014-01-02	15.63	15.79	15.36	15.79	131178
2014-01-03	15.80	16.24	15.80	16.06	151266
2014-01-06	16.09	16.36	15.29	15.38	147504
2014-01-07	15.38	15.70	15.37	15.57	147681
2014-01-08	15.59	16.09	15.39	15.53	189267
2014-01-09	15.62	15.91	15.55	15.89	106782
2014-01-10	15.84	16.10	15.63	16.00	220242
2014-01-13	15.98	16.25	15.71	15.91	198609
2014-01-14	15.97	16.25	15.86	16.03	183105
2014-01-15	15.99	16.37	15.95	16.22	180090
2014-01-16	16.18	16.37	16.05	16.12	177984
2014-01-17	16.08	16.32	15.91	16.04	74766
2014-01-21	16.19	16.57	16.04	16.57	167202
2014-01-22	16.63	16.77	16.11	16.27	144186
2014-01-23	16.15	16.28	15.75	16.08	190917
2014-01-24	15.95	16.02	15.36	15.69	93729
2014-01-27	15.74	15.74	15.41	15.50	111648
2014-01-28	15.58	17.17	15.58	16.25	496845
2014-01-29	16.08	16.75	15.84	15.87	183249
2014-01-30	15.94	16.36	15.85	16.19	225894
2014-01-31	15.99	16.23	15.60	15.79	269712
2014-02-03	15.91	15.91	15.02	15.16	214374
2014-02-04	15.25	15.52	15.15	15.38	144456
2014-02-05	15.34	15.39	14.74	15.06	160113
2014-02-06	15.15	15.34	15.07	15.18	106062
2014-02-07	15.22	15.22	14.85	15.04	133572
2014-02-10	14.95	15.10	14.71	14.97	215574
2014-02-11	14.97	15.64	14.91	15.44	162957
2014-02-12	15.50	15.66	15.15	15.36	113616
2014-02-13	15.21	15.64	15.21	15.54	137844
2014-02-14	15.52	15.67	15.05	15.48	177363
2014-02-18	15.43	15.69	14.75	15.54	389931
2014-02-19	15.45	15.57	15.23	15.31	103197
2014-02-20	15.25	15.61	15.24	15.55	71220
2014-02-21	15.63	15.66	15.18	15.34	93399
2014-02-24	15.36	15.63	15.29	15.48	173469
2014-02-25	15.50	15.40	15.02	15.19	87939
2014-02-26	15.12	15.33	15.06	15.29	215400
2014-02-27	15.28	15.28	14.98	15.08	111969
2014-02-28	15.13	15.42	14.94	15.34	208389
2014-03-03	15.27	15.58	15.08	15.54	149817
2014-03-04	15.77	16.42	15.47	15.63	691164
2014-03-05	15.59	16.09	15.59	15.92	154527
2014-03-06	16.00	16.19	15.71	16.13	144765
2014-03-07	16.19	16.54	15.69	16.50	207312
2014-03-10	16.50	16.79	16.19	16.37	399972
2014-03-11	16.34	16.72	16.20	16.46	199071
2014-03-12	16.37	16.80	16.31	16.70	447180
2014-03-13	16.79	16.86	16.53	16.80	140538
2014-03-14	16.80	17.32	16.80	17.21	225885
2014-03-17	17.31	17.46	17.04	17.22	322284
2014-03-18	17.23	17.67	17.23	17.58	167544
2014-03-19	17.60	17.60	17.21	17.48	99714
2014-03-20	17.40	17.78	17.28	17.38	98376
2014-03-21	17.48	17.75	17.33	17.36	204057
2014-03-24	17.37	17.48	16.73	17.01	107265
2014-03-25	17.15	17.36	16.91	17.03	155049
2014-03-26	17.22	17.22	16.69	16.69	140649
2014-03-27	16.74	16.93	16.51	16.67	117810
2014-03-28	16.65	16.98	16.34	16.49	181263
2014-03-31	16.53	16.89	16.48	16.59	413082
2014-04-01	16.66	17.28	16.57	17.03	268236
2014-04-02	17.05	17.29	17.05	17.23	147753
2014-04-03	17.31	17.34	17.12	17.24	128445
2014-04-04	17.32	17.32	16.66	16.72	193032
2014-04-07	16.62	16.95	16.62	16.78	239586
2014-04-08	16.85	17.27	16.69	17.11	206571
2014-04-09	17.31	17.54	17.13	17.38	157956
2014-04-10	17.33	17.33	16.53	16.62	137535
2014-04-11	16.52	16.81	16.07	16.21	183642
2014-04-14	16.36	16.64	16.00	16.30	81906
2014-04-15	16.32	16.40	15.79	16.29	134613
2014-04-16	16.46	16.72	16.40	16.47	121896
2014-04-17	16.47	16.56	16.19	16.33	119226
2014-04-21	16.38	16.56	16.31	16.52	70821
2014-04-22	16.34	16.59	16.34	16.46	85545
2014-04-23	16.40	16.50	16.19	16.27	73794
2014-04-24	16.38	16.38	15.94	16.09	64062
2014-04-25	15.97	16.04	15.48	15.52	170553
2014-04-28	15.54	15.78	15.13	15.28	171264
2014-04-29	15.40	15.43	15.14	15.15	116670
2014-04-30	15.08	15.49	14.90	15.13	281442
2014-05-01	15.17	15.47	14.97	15.24	160317
2014-05-02	15.31	15.44	14.82	15.12	122574
2014-05-05	15.00	15.60	14.93	15.47	277347
2014-05-06	15.37	15.39	15.00	15.04	163350
2014-05-07	15.10	15.34	14.72	15.16	167823
2014-05-08	15.07	15.52	14.88	14.95	143097
2014-05-09	14.86	15.43	14.86	15.32	163983
2014-05-12	15.44	15.93	15.44	15.88	148134
2014-05-13	15.80	16.01	15.24	15.31	216321
2014-05-14	15.27	15.40	14.80	14.94	170316
2014-05-15	14.86	15.36	14.64	15.19	181437
2014-05-16	15.20	15.23	14.06	15.23	102513
2014-05-19	15.14	15.61	15.02	15.56	104661
2014-05-20	15.47	15.58	15.02	15.22	156153
2014-05-21	15.32	15.55	15.17	15.37	153291
2014-05-22	15.45	15.64	15.14	15.27	121821
2014-05-23	15.33	15.73	14.96	15.61	111339
2014-05-27	15.73	16.04	15.67	15.91	78573
2014-05-28	15.80	15.96	15.61	15.74	131529
2014-05-29	15.94	15.97	15.18	15.67	85206
2014-05-30	15.75	15.87	15.55	15.74	154875
2014-06-02	15.70	15.70	15.25	15.32	160917
2014-06-03	15.25	15.39	15.00	15.09	170715
2014-06-04	14.99	15.24	14.90	14.97	96516
2014-06-05	15.00	15.49	14.71	15.42	88212
2014-06-06	15.54	15.89	15.54	15.70	108612
2014-06-09	15.65	15.74	15.33	15.73	125649
2014-06-10	15.63	15.74	15.44	15.73	71628
2014-06-11	15.59	15.63	15.28	15.41	116940
2014-06-12	15.39	15.52	15.01	15.16	111810
2014-06-13	15.26	15.26	14.85	14.90	100302
2014-06-16	14.94	14.94	14.40	14.63	137661
2014-06-17	14.67	14.77	14.38	14.53	178383
2014-06-18	14.53	14.53	14.21	14.32	130674
2014-06-19	14.42	14.54	14.28	14.40	96318
2014-06-20	14.48	14.65	14.41	14.62	295755
2014-06-23	14.61	14.67	14.33	14.46	230898
2014-06-24	14.42	14.85	14.39	14.43	130311
2014-06-25	14.30	14.86	14.27	14.77	126642
2014-06-26	14.85	15.00	14.66	14.90	128799
2014-06-27	14.77	15.16	14.65	15.08	448500
2014-06-30	14.98	15.23	14.96	15.06	156861
2014-07-01	15.05	15.62	15.05	15.34	137514
2014-07-02	15.38	15.74	15.35	15.46	90174
2014-07-03	15.43	15.66	15.32	15.42	81930
2014-07-07	15.36	15.34	15.04	15.16	108741
2014-07-08	15.22	15.28	14.98	15.19	227442
2014-07-09	15.20	15.31	15.11	15.23	90675
2014-07-10	15.04	15.22	14.99	15.12	99912
2014-07-11	15.08	15.18	14.92	15.04	84825
2014-07-14	15.22	15.32	14.70	15.15	81570
2014-07-15	15.11	15.16	14.70	14.72	93507
2014-07-16	14.88	14.88	14.52	14.57	88290
2014-07-17	14.52	14.66	14.17	14.25	93894
2014-07-18	14.21	14.67	14.21	14.60	126153
2014-07-21	14.53	14.53	13.89	14.37	87609
2014-07-22	14.39	14.71	14.39	14.51	57216
2014-07-23	14.49	14.68	14.28	14.54	66219
2014-07-24	14.48	14.83	14.38	14.44	90258
2014-07-25	14.31	14.37	14.17	14.18	58590
2014-07-28	14.18	14.37	14.01	14.16	124632
2014-07-29	14.19	14.31	13.92	14.03	106950
2014-07-30	14.09	14.14	13.83	13.99	58638
2014-07-31	13.79	13.79	13.43	13.43	111978
2014-08-01	13.42	13.46	13.14	13.34	115890
2014-08-04	13.38	13.64	13.26	13.52	73134
2014-08-05	13.39	13.55	13.33	13.38	75969
2014-08-06	13.33	13.75	13.33	13.55	65913
2014-08-07	13.65	13.65	13.38	13.43	88293
2014-08-08	13.42	13.82	13.42	13.59	106245
2014-08-11	13.70	13.92	13.66	13.77	47607
2014-08-12	13.71	13.93	13.37	13.45	133029
2014-08-13	13.54	13.52	13.20	13.32	187443
2014-08-14	13.37	13.43	13.24	13.27	77811
2014-08-15	13.39	13.42	13.09	13.24	110469
2014-08-18	13.37	13.37	13.21	13.36	88155
2014-08-19	13.42	13.60	13.42	13.55	52503
2014-08-20	13.52	13.80	13.27	13.31	65997
2014-08-21	13.31	13.67	13.06	13.48	103008
2014-08-22	13.51	13.70	13.33	13.38	60639
2014-08-25	13.51	13.65	13.21	13.24	127617
2014-08-26	13.31	13.55	13.24	13.50	84429
2014-08-27	13.48	13.60	13.42	13.50	67530
2014-08-28	13.49	13.67	13.42	13.60	117762
2014-08-29	13.60	13.76	13.60	13.63	57360
2014-09-02	13.70	13.75	13.51	13.65	49014
2014-09-03	13.73	13.82	13.35	13.48	77502
2014-09-04	13.45	13.64	13.15	13.21	68172
2014-09-05	13.15	13.30	13.08	13.17	68394
2014-09-08	13.09	13.11	12.84	12.92	135816
2014-09-09	12.86	12.86	12.47	12.54	165708
2014-09-10	12.50	12.59	12.36	12.52	90093
2014-09-11	12.48	12.58	12.31	12.39	122124
2014-09-12	12.33	12.41	11.84	12.04	224712
2014-09-15	12.08	12.14	11.87	11.92	132531
2014-09-16	11.89	11.98	11.75	11.86	95286
2014-09-17	11.90	11.91	11.57	11.68	140841
2014-09-18	11.71	12.01	11.71	11.97	116982
2014-09-19	12.02	12.06	11.72	11.92	1122153
2014-09-22	11.91	12.10	11.75	11.92	146700
2014-09-23	11.83	11.88	11.70	11.85	137271
2014-09-24	11.84	12.01	11.77	11.82	137286
2014-09-25	11.81	11.81	11.54	11.68	108489
2014-09-26	11.65	11.89	9.36	11.74	107046
2014-09-29	11.55	11.89	11.55	11.61	131937
2014-09-30	11.48	11.62	11.34	11.35	290715
2014-10-01	11.37	11.54	11.24	11.34	142491
2014-10-02	11.33	11.55	11.26	11.33	114174
2014-10-03	11.43	11.44	11.24	11.38	175386
2014-10-06	11.44	11.44	11.27	11.28	135402
2014-10-07	11.24	11.27	10.87	10.93	276063
2014-10-08	10.85	10.98	10.76	10.93	259083
2014-10-09	10.89	10.94	10.68	10.69	135687
2014-10-10	10.62	11.02	10.49	10.88	268392
2014-10-13	10.87	11.15	10.82	10.99	131739
2014-10-14	11.11	11.14	10.83	10.84	143670
2014-10-15	10.72	11.23	10.61	11.11	332733
2014-10-16	10.94	11.22	10.90	10.96	158559
2014-10-17	11.13	11.16	10.83	10.89	143436
2014-10-20	10.87	10.98	10.82	10.94	163203
2014-10-21	10.96	11.07	10.93	11.01	92466
2014-10-22	11.00	11.05	10.86	10.88	81186
2014-10-23	11.00	11.15	10.86	10.99	114456
2014-10-24	11.02	11.02	10.91	10.99	82059
2014-10-27	10.98	11.11	10.90	11.02	155577
2014-10-28	11.00	11.21	10.92	11.04	364056
2014-10-29	11.09	11.13	10.67	11.01	122892
2014-10-30	10.95	11.53	10.95	11.45	101952
2014-10-31	11.68	11.78	11.42	11.47	186972
2014-11-03	11.43	11.50	11.28	11.40	142992
2014-11-04	11.32	11.59	11.28	11.55	80064
2014-11-05	11.60	11.66	11.32	11.51	148785
2014-11-06	11.50	11.80	11.48	11.80	104415
2014-11-07	11.64	11.74	11.44	11.48	172521
2014-11-10	11.51	11.70	11.33	11.59	129990
2014-11-11	11.62	11.64	11.39	11.53	129246
2014-11-12	11.46	11.65	11.39	11.62	94788
2014-11-13	11.62	11.68	11.42	11.68	3891
2014-11-14	11.56	11.62	11.40	11.41	108120
2014-11-17	11.37	11.46	11.27	11.30	75312
2014-11-18	11.30	11.69	11.30	11.49	114120
2014-11-19	11.50	11.50	11.12	11.17	106593
2014-11-20	11.15	11.26	11.01	11.23	72951
2014-11-21	11.41	11.41	11.16	11.23	66996
2014-11-24	11.22	11.59	10.98	11.54	109560
2014-11-25	11.52	11.79	11.39	11.60	142866
2014-11-26	11.64	11.79	11.64	11.68	110469
2014-11-28	11.68	11.86	11.48	11.55	104430
2014-12-01	11.54	11.66	11.27	11.49	270465
2014-12-02	11.55	11.83	11.40	11.79	252282
2014-12-03	11.83	12.42	11.69	12.25	467082
2014-12-04	12.28	12.40	12.01	12.11	283878
2014-12-05	12.11	12.36	11.90	12.07	189180
2014-12-08	12.06	12.38	11.93	12.06	217572
2014-12-09	11.98	12.41	11.86	12.32	164019
2014-12-10	12.23	12.37	12.13	12.15	241962
2014-12-11	12.18	12.44	11.92	12.12	100470
2014-12-12	11.97	12.00	11.67	11.70	99291
2014-12-15	11.55	11.59	11.31	11.49	159894
2014-12-16	11.46	11.61	10.65	11.36	231999
2014-12-17	11.35	11.91	11.20	11.86	179520
2014-12-18	11.98	12.14	11.65	12.03	147282
2014-12-19	11.99	12.15	11.57	11.64	664278
2014-12-22	11.70	11.81	11.58	11.77	202308
2014-12-23	11.79	12.04	11.64	11.97	81465
2014-12-24	12.04	12.31	11.97	12.12	51045
2014-12-26	12.17	12.49	12.03	12.06	85992
2014-12-29	12.12	12.51	12.12	12.35	72792
2014-12-30	12.36	12.63	12.36	12.52	73869
2014-12-31	12.59	12.78	12.37	12.41	96312
2015-01-02	12.45	12.64	12.11	12.26	66162
2015-01-05	12.16	12.28	11.96	12.14	104553
2015-01-06	12.16	12.16	11.49	11.60	96528
2015-01-07	11.74	11.74	11.36	11.58	120972
2015-01-08	11.70	12.01	11.70	11.79	224796
2015-01-09	11.75	11.81	11.39	11.44	75495
2015-01-12	11.45	11.48	11.20	11.23	154386
2015-01-13	11.34	11.52	11.20	11.40	209769
2015-01-14	11.29	11.47	11.26	11.36	91893
2015-01-15	11.36	11.46	11.19	11.34	140037
2015-01-16	11.29	11.65	11.10	11.48	172770
2015-01-20	11.51	11.73	11.20	11.60	177294
2015-01-21	11.53	11.75	11.48	11.75	193425
2015-01-22	11.80	12.01	11.21	11.92	118902
2015-01-23	11.96	12.05	11.69	11.70	70866
2015-01-26	11.76	11.76	11.44	11.67	148287
2015-01-27	11.51	11.76	11.51	11.58	123684
2015-01-28	11.82	12.01	11.37	11.48	104334
2015-01-29	11.39	11.73	11.22	11.69	197799
2015-01-30	11.58	11.82	10.88	10.98	365814
2015-02-02	10.96	11.28	10.85	11.21	165543
2015-02-03	11.17	11.48	10.64	11.34	228507
2015-02-04	11.26	11.83	11.15	11.68	255930
2015-02-05	11.73	11.97	11.62	11.92	206292
2015-02-06	11.94	12.13	11.81	11.99	209739
2015-02-09	11.89	12.01	11.68	11.82	250515
2015-02-10	11.85	12.09	11.70	11.99	133911
2015-02-11	11.93	12.19	11.91	12.07	65634
2015-02-12	12.11	12.20	11.95	11.99	83595
2015-02-13	11.97	12.15	11.85	11.89	91026
2015-02-17	11.82	11.90	11.73	11.80	83346
2015-02-18	11.77	11.99	11.75	11.80	107343
2015-02-19	11.81	12.13	11.79	11.82	272160
2015-02-20	11.85	12.03	11.54	11.55	114120
2015-02-23	11.56	11.66	11.40	11.60	82308
2015-02-24	11.64	11.87	11.64	11.85	66273
2015-02-25	11.80	11.99	11.75	11.83	54225
2015-02-26	11.86	12.11	11.70	12.01	68982
2015-02-27	12.00	12.09	11.79	11.81	93324
2015-03-02	11.83	12.04	11.75	12.03	118557
2015-03-03	11.96	12.05	11.75	11.77	156765
2015-03-04	11.70	12.13	11.70	11.91	152907
2015-03-05	11.92	12.28	11.85	11.94	203547
2015-03-06	11.80	12.09	11.62	11.63	143466
2015-03-09	11.64	11.72	11.29	11.43	171351
2015-03-10	11.30	11.68	11.18	11.49	165387
2015-03-11	11.45	11.76	11.38	11.51	222258
2015-03-12	11.62	11.97	11.39	11.91	192531
2015-03-13	11.83	11.90	11.42	11.58	195420
2015-03-16	11.66	11.85	11.42	11.52	304542
2015-03-17	11.53	11.62	11.15	11.41	239421
2015-03-18	11.35	11.52	11.35	11.44	193491
2015-03-19	11.42	11.49	11.35	11.44	192837
2015-03-20	11.47	11.71	11.40	11.51	513225
2015-03-23	11.51	11.94	11.51	11.85	269343
2015-03-24	11.81	11.88	11.69	11.75	190173
2015-03-25	11.72	11.85	11.53	11.53	183744
2015-03-26	11.47	11.57	11.37	11.42	206082
2015-03-27	11.38	11.51	11.32	11.40	138975
2015-03-30	11.42	11.65	11.28	11.48	223416
2015-03-31	11.39	11.63	11.30	11.47	489909
2015-04-01	11.46	11.76	11.37	11.75	209652
2015-04-02	11.77	12.00	11.63	11.86	145443
2015-04-06	11.83	11.95	11.73	11.90	130503
2015-04-07	11.93	12.28	11.93	12.00	100941
2015-04-08	11.96	12.28	11.96	12.21	130827
2015-04-09	12.25	12.35	12.07	12.09	95643
2015-04-10	12.17	12.35	12.07	12.28	92796
2015-04-13	12.27	12.48	12.20	12.23	118002
2015-04-14	12.23	12.41	12.08	12.30	131631
2015-04-15	12.36	12.63	12.28	12.40	108855
2015-04-16	12.43	12.58	12.40	12.44	110193
2015-04-17	12.33	12.43	12.21	12.29	143085
2015-04-20	12.32	12.77	12.28	12.65	85074
2015-04-21	12.75	12.76	12.53	12.60	53340
2015-04-22	12.58	12.70	12.38	12.51	86652
2015-04-23	12.48	12.82	12.39	12.62	54882
2015-04-24	12.65	13.10	12.66	12.94	122160
2015-04-27	12.87	13.05	12.56	12.68	84528
2015-04-28	12.68	12.93	12.59	12.85	59445
2015-04-29	12.71	12.74	12.37	12.40	73956
2015-04-30	12.30	12.33	11.90	11.91	115245
2015-05-01	11.98	12.04	11.78	12.00	82290
2015-05-04	12.05	12.19	11.84	11.84	78594
2015-05-05	11.86	11.90	11.50	11.62	109173
2015-05-06	11.70	11.70	11.37	11.58	101691
2015-05-07	11.52	11.76	11.49	11.56	84702
2015-05-08	11.60	11.73	11.42	11.61	140322
2015-05-11	11.56	11.92	11.56	11.71	62190
2015-05-12	11.61	11.74	11.41	11.47	54915
2015-05-13	11.54	11.87	11.47	11.64	96453
2015-05-14	11.66	11.93	11.66	11.84	53817
2015-05-15	11.78	11.90	11.61	11.64	73512
2015-05-18	11.64	11.93	11.56	11.91	110898
2015-05-19	11.83	11.97	11.76	11.91	83319
2015-05-20	11.97	12.18	11.15	11.95	70263
2015-05-21	12.10	12.10	11.87	11.93	60708
2015-05-22	11.89	12.01	11.77	11.95	101679
2015-05-26	11.94	12.32	11.87	11.91	72984
2015-05-27	11.87	12.12	11.84	12.00	94926
2015-05-28	11.96	12.14	11.77	12.02	58617
2015-05-29	12.02	12.34	11.79	11.97	116754
2015-06-01	12.12	12.32	12.02	12.10	115440
2015-06-02	11.36	11.68	10.59	10.69	181806
2015-06-03	10.76	11.09	10.76	10.82	139638
2015-06-04	10.78	10.97	10.39	10.48	184731
2015-06-05	10.42	10.75	10.42	10.67	148977
2015-06-08	10.62	10.77	10.56	10.64	114348
2015-06-09	10.67	10.72	10.43	10.59	140157
2015-06-10	10.58	10.81	10.55	10.64	184734
2015-06-11	10.61	10.84	10.47	10.78	128637
2015-06-12	10.80	11.01	10.70	10.79	111669
2015-06-15	10.65	10.65	10.38	10.50	188592
2015-06-16	10.48	10.71	10.46	10.59	147189
2015-06-17	10.66	10.67	10.43	10.63	192963
2015-06-18	10.64	11.16	10.51	11.03	206538
2015-06-19	11.06	11.24	10.85	10.85	309669
2015-06-22	10.97	11.27	10.97	11.06	146634
2015-06-23	11.05	11.20	11.02	11.13	119757
2015-06-24	11.13	11.14	10.88	10.94	114261
2015-06-25	11.03	11.11	10.92	11.05	104934
2015-06-26	11.07	11.33	10.89	10.92	1091523
2015-06-29	10.86	11.02	10.69	10.72	121272
2015-06-30	10.78	10.88	10.60	10.67	121503
2015-07-01	10.83	10.98	10.61	10.83	176976
2015-07-02	10.87	10.91	10.68	10.77	96351
2015-07-06	10.73	10.93	10.67	10.87	133650
2015-07-07	10.80	10.95	10.70	10.86	88779
2015-07-08	10.79	11.54	10.72	10.94	302583
2015-07-09	11.02	11.18	10.90	10.92	121254
2015-07-10	11.10	11.19	11.01	11.05	81072
2015-07-13	11.19	11.21	10.94	10.97	129132
2015-07-14	11.06	11.18	10.90	11.00	88221
2015-07-15	10.93	10.99	10.58	10.63	134073
2015-07-16	10.65	10.94	10.65	10.86	88488
2015-07-17	10.86	10.87	10.52	10.59	90909
2015-07-20	10.71	10.92	10.50	10.58	112611
2015-07-21	10.54	10.65	9.91	10.55	95451
2015-07-22	10.59	10.61	10.47	10.52	56979
2015-07-23	10.52	10.62	10.47	10.51	113250
2015-07-24	10.53	10.61	10.40	10.52	154185
2015-07-27	10.52	10.67	10.50	10.58	93468
2015-07-28	10.55	10.71	10.39	10.65	172617
2015-07-29	10.70	10.77	10.60	10.61	95214
2015-07-30	10.62	10.81	10.25	10.70	182592
2015-07-31	10.74	10.96	10.42	10.65	101112
2015-08-03	10.70	10.79	10.53	10.58	101583
2015-08-04	10.72	10.83	10.53	10.78	72765
2015-08-05	10.83	11.10	10.62	10.98	75591
2015-08-06	11.07	11.17	10.84	11.05	119589
2015-08-07	11.00	11.15	10.86	10.92	95928
2015-08-10	10.97	11.11	10.93	11.07	104181
2015-08-11	10.95	11.22	10.92	11.15	92865
2015-08-12	11.01	11.07	10.84	10.98	89223
2015-08-13	10.95	11.15	10.71	10.77	94461
2015-08-14	10.80	11.02	10.80	11.00	53094
2015-08-17	10.94	11.30	10.85	11.16	78675
2015-08-18	11.19	11.33	11.01	11.08	64173
2015-08-19	10.99	11.08	10.84	10.92	70659
2015-08-20	10.82	11.00	10.70	10.82	65451
2015-08-21	10.64	10.90	10.61	10.70	154947
2015-08-24	10.45	10.60	10.31	10.42	201252
2015-08-25	10.70	10.70	10.13	10.15	196986
2015-08-26	10.36	10.36	9.94	10.29	172479
2015-08-27	10.29	10.52	10.16	10.43	159528
2015-08-28	10.37	10.41	10.18	10.30	138387
2015-08-31	10.22	10.30	9.95	10.01	235404
2015-09-01	9.83	10.06	9.76	9.89	224124
2015-09-02	10.01	10.46	10.01	10.37	117423
2015-09-03	10.41	10.41	10.16	10.22	94614
2015-09-04	10.07	10.26	10.07	10.16	71796
2015-09-08	10.29	10.95	10.26	10.55	178320
2015-09-09	10.62	10.73	10.46	10.47	126024
2015-09-10	10.44	10.52	10.38	10.47	97134
2015-09-11	10.39	10.64	10.39	10.58	111165
2015-09-14	10.59	10.95	10.59	10.77	91596
2015-09-15	10.71	10.89	10.70	10.77	91404
2015-09-16	10.79	10.94	10.77	10.81	143976
2015-09-17	10.83	11.14	10.75	11.03	175842
2015-09-18	10.89	11.30	10.89	10.98	782940
2015-09-21	11.13	11.39	11.13	11.19	77856
2015-09-22	11.07	11.43	10.94	11.36	211923
2015-09-23	11.35	11.49	11.31	11.31	104073
2015-09-24	11.28	11.37	11.10	11.21	236502
2015-09-25	11.25	11.54	11.18	11.26	187644
2015-09-28	11.25	11.42	11.05	11.14	123126
2015-09-29	11.19	11.23	10.93	11.02	136260
2015-09-30	11.13	11.21	10.71	10.77	252621
2015-10-01	10.80	10.82	10.20	10.60	259590
2015-10-02	10.54	10.74	10.26	10.71	149487
2015-10-05	10.77	10.92	10.65	10.78	189513
2015-10-06	10.80	10.94	10.65	10.71	224169
2015-10-07	10.71	10.89	10.62	10.85	181056
2015-10-08	10.98	11.03	10.84	10.95	102546
2015-10-09	10.97	11.12	10.87	10.95	142974
2015-10-12	10.92	11.23	10.92	11.15	81846
2015-10-13	11.15	11.22	11.05	11.10	173778
2015-10-14	11.09	11.23	10.85	10.91	119790
2015-10-15	10.97	11.14	10.79	11.11	178674
2015-10-16	11.16	11.23	11.05	11.15	93204
2015-10-19	11.14	11.34	11.03	11.23	95517
2015-10-20	11.22	11.36	11.12	11.22	129159
2015-10-21	11.23	11.28	10.87	11.13	119985
2015-10-22	11.17	11.32	11.02	11.18	171024
2015-10-23	11.28	11.33	11.07	11.22	327093
2015-10-26	11.24	11.33	11.07	11.17	314217
2015-10-27	11.16	11.26	10.92	11.00	264648
2015-10-28	11.02	11.32	10.97	11.24	379341
2015-10-29	11.24	11.30	10.99	11.01	511800
2015-10-30	11.03	11.20	10.95	11.07	320562
2015-11-02	11.09	11.38	11.08	11.28	147450
2015-11-03	11.22	12.29	11.22	11.44	148476
2015-11-04	11.44	11.62	11.33	11.44	192612
2015-11-05	11.35	11.63	11.34	11.59	104247
2015-11-06	11.59	11.93	11.43	11.74	91965
2015-11-09	11.69	11.76	11.59	11.65	128760
2015-11-10	11.53	12.12	11.53	11.90	191808
2015-11-11	10.95	12.12	10.95	11.83	137805
2015-11-12	11.72	11.97	11.64	11.67	88323
2015-11-13	11.70	12.16	11.70	12.02	108186
2015-11-16	12.00	12.31	11.91	12.25	123171
2015-11-17	12.29	12.52	12.14	12.35	117696
2015-11-18	12.48	12.75	12.39	12.64	106365
2015-11-19	12.59	12.68	12.54	12.61	69192
2015-11-20	12.69	13.12	12.69	13.03	132102
2015-11-23	13.00	13.22	12.98	13.18	92847
2015-11-24	13.15	13.15	13.00	13.05	130635
2015-11-25	13.04	13.18	12.96	12.99	91599
2015-11-27	13.03	13.23	13.00	13.16	50115
2015-11-30	13.17	13.29	12.88	12.92	143307
2015-12-01	12.99	13.05	12.88	13.01	107739
2015-12-02	11.97	13.07	11.97	12.91	181881
2015-12-03	12.88	13.24	12.77	12.90	85488
2015-12-04	12.97	13.26	12.95	13.19	112836
2015-12-07	13.12	13.27	13.11	13.15	100779
2015-12-08	13.08	13.08	12.92	13.02	139887
2015-12-09	13.01	13.08	12.66	12.70	109119
2015-12-10	12.77	12.89	12.66	12.73	82059
2015-12-11	12.57	12.88	12.57	12.62	81270
2015-12-14	12.61	12.95	12.53	12.89	177513
2015-12-15	12.96	13.26	12.91	13.21	168372
2015-12-16	13.28	13.65	13.05	13.51	188250
2015-12-17	13.58	13.75	13.52	13.55	164040
2015-12-18	13.47	13.84	13.32	13.78	649299
2015-12-21	13.73	14.07	13.70	14.04	144474
2015-12-22	14.09	14.30	13.96	14.19	109194
2015-12-23	14.30	14.41	13.98	14.06	107919
2015-12-24	14.15	14.85	14.14	14.68	117987
2015-12-28	14.67	14.80	14.45	14.77	128790
2015-12-29	14.98	15.12	14.89	15.08	130539
2015-12-30	15.17	15.40	14.95	14.99	224085
2015-12-31	15.00	15.14	14.54	14.64	422322
2016-01-04	14.35	14.64	13.97	14.49	200814
2016-01-05	14.56	14.91	14.52	14.76	121248
2016-01-06	14.66	14.85	14.44	14.52	198387
2016-01-07	14.42	14.98	14.31	14.78	202032
2016-01-08	14.75	15.01	14.17	14.21	352875
2016-01-11	14.28	14.85	14.28	14.51	152718
2016-01-12	14.68	14.68	14.30	14.46	140760
2016-01-13	14.33	14.62	14.04	14.08	159774
2016-01-14	14.12	14.53	14.08	14.36	120519
2016-01-15	14.05	14.28	13.85	14.18	186168
2016-01-19	14.32	14.39	14.10	14.19	143283
2016-01-20	14.08	14.38	13.81	14.11	192402
2016-01-21	14.20	14.32	14.00	14.21	155181
2016-01-22	14.33	14.88	14.33	14.47	113169
2016-01-25	14.46	14.62	14.18	14.24	164529
2016-01-26	14.32	15.00	14.01	14.52	197097
2016-01-27	14.49	14.62	14.32	14.35	163575
2016-01-28	14.63	14.66	14.33	14.49	102087
2016-01-29	14.64	15.32	14.62	15.21	195030
2016-02-01	15.17	15.64	15.08	15.28	159828
2016-02-02	15.17	15.53	14.43	15.46	160698
2016-02-03	15.41	15.41	14.39	14.93	139263
2016-02-04	14.81	14.96	14.36	14.38	124896
2016-02-05	14.38	14.41	13.94	13.96	209391
2016-02-08	13.93	14.30	13.78	14.15	154056
2016-02-09	14.08	15.00	13.90	13.96	128316
2016-02-10	14.02	14.81	13.99	14.37	328902
2016-02-11	14.13	14.45	13.99	14.25	94422
2016-02-12	14.26	14.26	13.91	14.03	140943
2016-02-16	14.17	14.55	13.84	14.25	193356
2016-02-17	14.12	14.69	14.12	14.59	127269
2016-02-18	14.66	14.88	14.47	14.51	93471
2016-02-19	14.55	14.99	14.47	14.55	145119
2016-02-22	14.61	14.84	14.20	14.24	111024
2016-02-23	14.24	14.42	14.13	14.30	149907
2016-02-24	14.15	14.47	14.06	14.31	121323
2016-02-25	14.41	14.67	13.98	14.04	234681
2016-02-26	14.15	14.15	13.68	13.80	187395
2016-02-29	13.70	13.97	13.70	13.83	215688
2016-03-01	13.98	14.06	13.82	13.93	136632
2016-03-02	13.85	13.91	13.37	13.93	322785
2016-03-03	13.62	13.69	13.53	13.55	172284
2016-03-04	13.52	13.55	13.29	13.32	207390
2016-03-07	13.24	13.37	12.88	13.02	475311
2016-03-08	13.03	13.37	12.96	13.02	480846
2016-03-09	13.30	13.52	13.15	13.20	230886
2016-03-10	13.20	13.52	13.20	13.40	135693
2016-03-11	13.43	13.96	13.43	13.57	174048
2016-03-14	13.51	13.65	13.25	13.25	148926
2016-03-15	13.24	13.35	12.98	13.15	157362
2016-03-16	13.08	13.46	13.08	13.33	83973
2016-03-17	13.27	13.65	13.10	13.53	123141
2016-03-18	13.62	13.73	13.42	13.68	217293
2016-03-21	13.67	14.06	13.57	13.78	185142
2016-03-22	13.69	13.92	13.49	13.51	84288
2016-03-23	13.45	13.68	13.32	13.34	94110
2016-03-24	13.35	13.54	13.24	13.49	79329
2016-03-28	13.46	13.55	13.34	13.44	44292
2016-03-29	13.38	13.97	13.33	13.95	113283
2016-03-30	13.98	14.00	13.70	13.72	105474
2016-03-31	13.54	13.85	13.04	13.72	327123
2016-04-01	13.21	13.82	12.95	13.73	141732
2016-04-04	13.79	13.80	13.53	13.61	111351
2016-04-05	13.54	14.01	13.33	13.38	101418
2016-04-06	13.44	13.77	13.44	13.71	76863
2016-04-07	13.59	14.05	13.58	13.76	230277
2016-04-08	13.50	13.96	13.50	13.61	105267
2016-04-11	13.65	13.97	13.37	13.39	103239
2016-04-12	13.49	13.77	13.49	13.63	129768
2016-04-13	13.76	14.01	13.69	13.77	103179
2016-04-14	13.81	13.91	13.72	13.74	62211
2016-04-15	13.68	14.14	13.68	14.01	115152
2016-04-18	14.01	14.33	14.01	14.20	92808
2016-04-19	14.31	14.49	14.20	14.44	238563
2016-04-20	14.43	14.94	14.21	14.73	125403
2016-04-21	14.70	14.95	14.47	14.59	130941
2016-04-22	14.52	15.07	14.51	14.78	188097
2016-04-25	14.79	14.79	14.44	14.65	187641
2016-04-26	14.55	14.86	14.55	14.81	74556
2016-04-27	14.74	15.01	14.74	14.97	104055
2016-04-28	14.86	15.15	14.73	14.92	137466
2016-04-29	14.88	15.17	14.53	15.07	129681
2016-05-02	15.12	15.14	14.88	15.09	101418
2016-05-03	15.22	15.24	14.91	15.09	104985
2016-05-04	15.07	15.26	14.85	15.12	185247
2016-05-05	15.21	15.33	15.12	15.24	102261
2016-05-06	15.10	15.58	15.10	15.36	104244
2016-05-09	15.29	15.90	15.29	15.80	165165
2016-05-10	15.93	16.27	15.77	15.83	218427
2016-05-11	15.81	16.14	15.46	15.58	153639
2016-05-12	15.45	15.70	15.14	15.22	120945
2016-05-13	15.15	15.45	15.04	15.35	141447
2016-05-16	15.39	15.94	15.39	15.52	102606
2016-05-17	15.42	15.42	14.87	15.00	140772
2016-05-18	14.97	15.44	14.97	15.36	63015
2016-05-19	15.26	15.70	15.20	15.34	59874
2016-05-20	15.42	15.69	15.42	15.58	144003
2016-05-23	15.65	15.71	15.40	15.54	83403
2016-05-24	15.66	15.82	15.58	15.77	111330
2016-05-25	15.81	15.93	15.72	15.81	125109
2016-05-26	15.71	15.99	15.65	15.91	131694
2016-05-27	15.99	16.18	15.76	16.07	76965
2016-05-31	16.16	16.29	16.00	16.05	132897
2016-06-01	16.04	16.13	15.81	15.90	150102
2016-06-02	16.00	17.33	16.00	17.30	361359
2016-06-03	17.24	17.73	17.01	17.21	258819
2016-06-06	16.67	16.96	16.49	16.53	222147
2016-06-07	16.58	16.58	16.28	16.33	246384
2016-06-08	16.47	16.54	16.04	16.17	346404
2016-06-09	16.27	16.27	15.65	15.72	296826
2016-06-10	15.64	15.91	15.48	15.54	220731
2016-06-13	15.45	15.53	15.28	15.33	187950
2016-06-14	15.40	15.71	14.98	14.99	238956
2016-06-15	15.07	15.40	14.97	15.33	225381
2016-06-16	15.28	15.74	15.24	15.58	195195
2016-06-17	15.58	15.58	14.75	14.78	437865
2016-06-20	14.86	15.67	14.86	15.40	180645
2016-06-21	15.54	15.61	15.02	15.05	133068
2016-06-22	15.09	15.22	14.87	15.01	170646
2016-06-23	14.83	15.26	14.83	15.07	166947
2016-06-24	14.61	14.92	14.24	14.24	703449
2016-06-27	14.24	14.58	14.12	14.28	251520
2016-06-28	14.42	14.61	14.28	14.43	215553
2016-06-29	14.50	14.76	14.26	14.36	309744
2016-06-30	14.43	14.55	14.20	14.39	372114
2016-07-01	14.45	14.51	14.19	14.35	256485
2016-07-05	14.27	14.70	14.15	14.63	251061
2016-07-06	14.66	15.05	14.49	14.84	240234
2016-07-07	14.90	15.09	14.68	14.68	195426
2016-07-08	14.75	15.26	14.75	15.12	151260
2016-07-11	15.16	15.50	15.16	15.33	158133
2016-07-12	15.46	15.58	15.28	15.39	166728
2016-07-13	15.52	15.52	15.32	15.39	159051
2016-07-14	15.46	15.52	15.18	15.21	182859
2016-07-15	15.34	15.51	15.24	15.43	116418
2016-07-18	15.44	15.47	15.15	15.28	174402
2016-07-19	15.24	15.41	15.18	15.35	86046
2016-07-20	15.39	15.54	15.25	15.33	102618
2016-07-21	15.27	15.62	15.24	15.41	105363
2016-07-22	15.46	15.63	15.32	15.40	92169
2016-07-25	15.34	15.43	15.05	15.21	159450
2016-07-26	15.23	15.23	14.90	15.03	122988
2016-07-27	15.05	15.38	14.74	15.31	90258
2016-07-28	15.32	15.44	15.14	15.23	143583
2016-07-29	15.25	15.46	15.07	15.07	184761
2016-08-01	15.07	15.66	15.04	15.63	195687
2016-08-02	15.56	15.83	14.26	14.34	280587
2016-08-03	14.40	14.64	13.94	14.42	158598
2016-08-04	14.42	14.53	14.12	14.44	140019
2016-08-05	14.56	15.08	14.26	14.45	154788
2016-08-08	14.52	14.52	14.00	14.14	114846
2016-08-09	14.12	14.16	13.94	14.03	105966
2016-08-10	14.01	14.04	13.81	13.86	88881
2016-08-11	13.93	14.10	13.86	13.89	139254
2016-08-12	13.95	14.06	13.83	13.85	145836
2016-08-15	13.90	14.22	13.89	14.05	136437
2016-08-16	13.97	13.97	13.51	13.53	100119
2016-08-17	13.58	13.91	13.34	13.42	79101
2016-08-18	13.40	13.51	13.30	13.48	106119
2016-08-19	13.49	13.49	13.10	13.13	109470
2016-08-22	13.05	13.55	12.91	13.15	181392
2016-08-23	13.20	13.46	13.20	13.24	111486
2016-08-24	13.23	13.31	13.03	13.05	83751
2016-08-25	12.43	13.03	12.43	12.83	155289
2016-08-26	12.83	13.03	12.57	12.61	225888
2016-08-29	12.70	13.09	12.69	12.97	158862
2016-08-30	12.92	13.33	12.88	12.97	53220
2016-08-31	13.02	13.02	12.63	12.81	100752
2016-09-01	12.71	12.83	12.49	12.61	103689
2016-09-02	12.71	12.96	12.69	12.94	88299
2016-09-06	13.07	13.36	12.82	12.88	93909
2016-09-07	12.84	13.30	12.74	12.91	81309
2016-09-08	12.71	13.05	12.71	12.89	137667
2016-09-09	12.76	12.95	12.64	12.64	86601
2016-09-12	12.74	12.88	12.60	12.88	117207
2016-09-13	12.76	12.84	12.37	12.62	146046
2016-09-14	12.62	12.63	12.34	12.35	55269
2016-09-15	12.37	12.58	12.31	12.44	125307
2016-09-16	12.47	12.94	11.87	12.69	308856
2016-09-19	12.68	12.79	12.60	12.65	143211
2016-09-20	12.68	12.77	12.52	12.64	97533
2016-09-21	12.68	13.16	12.68	13.14	150240
2016-09-22	13.01	13.38	12.99	13.25	162321
2016-09-23	13.17	13.40	12.96	13.27	139827
2016-09-26	12.85	13.51	12.85	12.99	109116
2016-09-27	13.00	13.14	12.87	12.96	127524
2016-09-28	12.96	13.21	12.85	13.04	102216
2016-09-29	13.50	13.50	12.72	12.72	85383
2016-09-30	12.78	12.97	12.66	12.80	148974
2016-10-03	12.79	12.80	12.40	12.74	78528
2016-10-04	12.72	12.88	12.56	12.65	142374
2016-10-05	12.76	12.76	12.20	12.26	278898
2016-10-06	12.22	12.28	12.07	12.14	115062
2016-10-07	12.13	12.32	12.08	12.28	198471
2016-10-10	12.27	12.70	12.27	12.51	159636
2016-10-11	12.54	12.66	11.87	11.92	169443
2016-10-12	11.97	12.23	11.86	11.92	177768
2016-10-13	11.90	12.04	11.75	11.86	295308
2016-10-14	11.96	12.09	11.87	11.89	195654
2016-10-17	11.94	11.96	11.69	11.72	172986
2016-10-18	11.82	12.10	11.81	11.83	281217
2016-10-19	11.79	11.87	11.72	11.74	261024
2016-10-20	11.78	11.83	11.69	11.72	109707
2016-10-21	11.63	11.70	11.43	11.53	438441
2016-10-24	11.58	11.58	11.43	11.46	222792
2016-10-25	11.47	11.54	11.35	11.45	190767
2016-10-26	11.36	11.52	11.12	11.32	192045
2016-10-27	11.40	11.40	11.10	11.19	353775
2016-10-28	11.14	11.49	11.14	11.26	162057
2016-10-31	11.47	11.52	11.28	11.52	189900
2016-11-01	11.42	11.52	10.63	10.70	487932
2016-11-02	10.60	10.83	10.57	10.60	190644
2016-11-03	10.65	10.82	10.53	10.70	103032
2016-11-04	10.75	10.92	10.58	10.60	161739
2016-11-07	10.90	10.90	10.65	10.67	162807
2016-11-08	10.73	10.80	10.53	10.65	115836
2016-11-09	10.67	10.67	10.38	10.57	272895
2016-11-10	10.65	10.68	10.57	10.65	262590
2016-11-11	10.68	10.68	10.62	10.67	248268
2016-11-14	10.67	11.03	10.62	11.00	1102389
2016-11-15	11.03	11.18	10.95	10.95	348480
2016-11-16	10.97	11.02	10.68	10.73	271164
2016-11-17	10.75	11.13	10.75	11.05	360981
2016-11-18	11.05	11.53	10.88	11.35	372672
2016-11-21	11.47	11.47	11.10	11.21	169011
2016-11-22	11.25	11.55	11.03	11.13	191385
2016-11-23	11.05	11.10	10.97	11.00	111975
2016-11-25	11.03	11.18	10.97	11.05	95268
2016-11-28	11.07	11.25	11.02	11.05	253110
2016-11-29	11.08	11.20	10.88	10.90	122658
2016-11-30	10.93	10.95	10.73	10.73	197178
2016-12-01	10.77	10.87	10.49	10.57	273276
2016-12-02	10.60	10.65	10.55	10.57	123150
2016-12-05	10.63	10.98	10.33	10.97	605628
2016-12-06	11.05	11.40	11.03	11.23	214272
2016-12-07	11.32	11.52	11.28	11.35	166962
2016-12-08	11.42	11.82	11.33	11.53	287085
2016-12-09	11.57	11.85	11.55	11.57	260256
2016-12-12	11.63	11.63	11.43	11.48	203850
2016-12-13	11.55	11.87	11.53	11.70	122607
2016-12-14	11.68	11.77	11.58	11.70	143922
2016-12-15	11.70	12.00	11.60	11.98	248040
2016-12-16	12.00	12.03	11.80	12.00	848856
2016-12-19	11.82	12.08	11.82	11.92	151338
2016-12-20	11.97	12.02	11.80	11.93	221637
2016-12-21	11.88	12.00	11.65	11.68	232245
2016-12-22	11.68	11.83	11.63	11.83	133458
2016-12-23	11.88	11.95	11.80	11.93	80580
2016-12-27	11.98	12.02	11.85	11.90	70863
2016-12-28	11.95	12.02	11.83	11.97	86193
2016-12-29	12.15	12.35	12.05	12.18	197166
2016-12-30	12.23	12.28	12.12	12.20	129189
2017-01-03	12.28	12.48	12.13	12.43	227628
2017-01-04	12.43	12.87	12.43	12.65	263664
2017-01-05	12.67	12.77	12.38	12.52	176673
2017-01-06	12.55	12.55	12.38	12.43	145545
2017-01-09	12.40	12.46	12.23	12.28	204180
2017-01-10	12.30	12.44	12.30	12.33	115899
2017-01-11	12.35	12.50	12.23	12.48	134820
2017-01-12	12.47	12.50	12.17	12.23	96642
2017-01-13	12.30	12.50	12.28	12.33	128124
2017-01-17	12.33	12.50	12.20	12.43	110466
2017-01-18	12.50	12.50	12.12	12.33	110340
2017-01-19	12.32	12.32	12.00	12.18	79758
2017-01-20	12.18	12.35	12.15	12.18	88152
2017-01-23	12.15	12.27	12.07	12.27	124740
2017-01-24	12.33	12.57	12.20	12.55	91071
2017-01-25	12.65	12.78	12.58	12.78	143268
2017-01-26	12.92	12.92	12.55	12.57	109368
2017-01-27	12.70	12.87	12.55	12.68	92562
2017-01-30	12.63	12.63	12.40	12.53	223920
2017-01-31	12.47	13.22	12.47	12.78	150822
2017-02-01	12.88	12.93	12.72	12.87	123123
2017-02-02	12.82	13.05	12.67	12.90	99786
2017-02-03	12.88	13.05	12.83	13.05	76242
2017-02-06	12.96	13.10	12.92	12.93	59118
2017-02-07	12.95	13.10	12.75	12.90	78222
2017-02-08	12.93	13.27	12.92	13.20	114948
2017-02-09	13.13	13.58	13.13	13.40	123924
2017-02-10	13.38	13.50	13.35	13.40	98562
2017-02-13	13.50	13.50	13.17	13.22	70332
2017-02-14	13.17	13.32	13.07	13.15	91869
2017-02-15	13.12	13.52	13.12	13.47	51906
2017-02-16	13.43	13.50	13.32	13.43	73218
2017-02-17	13.42	13.75	13.40	13.53	99159
2017-02-21	13.62	13.62	13.23	13.25	65097
2017-02-22	13.23	13.42	13.22	13.35	85548
2017-02-23	13.25	13.62	13.25	13.50	66144
2017-02-24	13.50	13.83	13.50	13.67	89229
2017-02-27	13.70	13.95	13.70	13.85	109161
2017-02-28	13.78	13.78	13.43	13.47	122097
2017-03-01	13.63	14.00	13.58	13.97	96474
2017-03-02	13.90	13.92	13.58	13.58	89871
2017-03-03	13.63	13.68	13.57	13.65	88827
2017-03-06	13.58	13.73	13.43	13.65	74910
2017-03-07	13.62	13.70	13.45	13.47	69918
2017-03-08	13.55	13.58	13.20	13.22	104406
2017-03-09	13.27	13.42	13.27	13.37	60795
2017-03-10	13.55	13.68	13.33	13.68	119049
2017-03-13	13.65	13.72	13.58	13.62	113868
2017-03-14	13.48	13.82	13.43	13.75	85944
2017-03-15	13.77	13.85	13.68	13.70	94944
2017-03-16	13.75	13.87	13.45	13.52	97230
2017-03-17	13.47	13.73	13.47	13.68	299826
2017-03-20	13.65	13.92	13.65	13.87	149406
2017-03-21	13.95	13.95	13.53	13.55	113652
2017-03-22	13.60	13.60	13.27	13.37	82041
2017-03-23	13.38	13.72	13.38	13.50	123678
2017-03-24	13.53	13.78	13.49	13.55	105216
2017-03-27	13.33	13.77	13.33	13.73	443124
2017-03-28	13.67	13.98	13.65	13.98	89223
2017-03-29	13.90	14.21	13.82	14.05	85278
2017-03-30	14.08	14.43	13.97	14.42	116496
2017-03-31	14.45	14.58	14.35	14.50	149085
2017-04-03	14.50	14.50	13.70	13.78	143739
2017-04-04	13.73	13.85	13.67	13.77	119547
2017-04-05	13.82	14.08	13.75	13.80	112134
2017-04-06	13.78	13.95	13.57	13.83	122691
2017-04-07	13.70	14.02	13.67	13.97	100803
2017-04-10	13.97	14.17	13.90	13.95	95148
2017-04-11	13.85	14.23	13.85	14.13	96057
2017-04-12	14.10	14.10	13.78	14.03	60006
2017-04-13	14.02	14.03	13.70	13.77	71919
2017-04-17	13.73	14.05	13.73	14.02	75738
2017-04-18	14.00	14.38	13.99	14.22	101697
2017-04-19	14.25	14.43	14.25	14.32	72330
2017-04-20	14.38	14.50	14.28	14.47	88077
2017-04-21	14.40	14.45	14.18	14.20	88722
2017-04-24	14.40	14.53	14.27	14.30	92277
2017-04-25	14.43	14.75	14.37	14.67	69963
2017-04-26	14.62	14.93	14.42	14.50	153627
2017-04-27	14.50	14.78	14.50	14.70	91740
2017-04-28	14.64	14.92	14.64	14.83	99840
2017-05-01	14.87	15.10	14.78	15.05	88875
2017-05-02	14.93	15.14	14.93	15.07	90057
2017-05-03	14.97	15.18	14.92	14.92	82305
2017-05-04	14.98	15.30	14.93	15.30	58644
2017-05-05	15.22	15.28	15.15	15.18	77190
2017-05-08	15.18	15.38	15.02	15.37	92421
2017-05-09	15.33	15.48	15.25	15.45	80994
2017-05-10	15.35	15.52	15.17	15.32	80442
2017-05-11	15.23	15.57	15.10	15.52	92514
2017-05-12	15.43	15.68	15.28	15.47	85422
2017-05-15	15.48	15.83	15.48	15.77	98868
2017-05-16	15.80	15.80	15.15	15.22	72525
2017-05-17	14.98	15.32	14.98	15.23	123789
2017-05-18	15.10	15.40	15.08	15.15	119667
2017-05-19	15.15	15.37	14.97	14.98	78843
2017-05-22	15.08	15.27	15.07	15.15	44658
2017-05-23	15.20	15.27	15.08	15.17	70917
2017-05-24	15.22	15.68	15.22	15.55	83856
2017-05-25	15.58	15.77	15.18	15.58	66963
2017-05-26	15.67	15.77	15.42	15.58	77331
2017-05-30	15.53	15.82	15.53	15.60	80322
2017-05-31	15.67	15.87	15.40	15.53	76716
2017-06-01	15.70	16.15	15.67	15.92	117837
2017-06-02	15.97	16.35	15.90	16.15	121467
2017-06-05	15.22	16.50	15.05	15.68	117684
2017-06-06	15.65	16.07	15.60	15.65	91143
2017-06-07	15.67	15.88	15.53	15.68	106458
2017-06-08	15.47	15.92	15.47	15.90	69198
2017-06-09	15.92	16.32	15.85	16.17	87723
2017-06-12	16.17	16.38	15.90	15.98	88128
2017-06-13	16.00	16.00	15.75	15.87	50472
2017-06-14	15.42	16.03	15.42	15.68	99594
2017-06-15	15.50	15.72	15.35	15.55	99969
2017-06-16	15.37	15.47	15.13	15.25	348000
2017-06-19	15.23	15.77	15.23	15.63	119091
2017-06-20	15.50	15.57	15.28	15.38	77532
2017-06-21	15.38	15.68	15.38	15.52	78504
2017-06-22	15.53	15.80	15.48	15.78	75864
2017-06-23	14.94	16.00	14.94	15.80	267978
2017-06-26	15.77	16.08	15.77	16.03	94521
2017-06-27	16.03	16.17	15.97	16.12	85083
2017-06-28	16.17	16.17	15.95	16.15	78675
2017-06-29	16.13	16.13	15.63	15.77	45414
2017-06-30	15.78	15.97	15.78	15.82	65058
2017-07-03	15.87	16.23	15.70	16.18	49242
2017-07-05	16.27	16.27	15.75	16.03	54246
2017-07-06	15.93	15.93	15.70	15.72	65184
2017-07-07	15.70	16.08	15.67	16.05	48276
2017-07-10	15.92	16.00	15.62	15.77	65637
2017-07-11	15.83	15.97	15.68	15.80	90774
2017-07-12	15.92	16.15	15.92	16.12	43629
2017-07-13	16.10	16.10	15.77	16.00	75138
2017-07-14	15.90	16.15	15.90	16.07	49347
2017-07-17	16.05	16.13	15.97	16.10	55851
2017-07-18	16.07	16.45	15.95	16.33	74421
2017-07-19	16.33	16.40	15.97	16.10	44526
2017-07-20	16.08	16.13	15.97	16.07	20931
2017-07-21	16.12	16.12	15.75	15.92	71169
2017-07-24	15.92	15.97	15.75	15.93	37383
2017-07-25	15.97	16.13	15.94	16.07	84915
2017-07-26	16.08	16.23	15.71	16.07	86643
2017-07-27	16.08	16.25	15.78	16.10	62943
2017-07-28	16.07	16.18	15.97	16.03	43230
2017-07-31	16.02	16.20	15.83	15.85	71469
2017-08-01	15.85	16.08	15.50	15.97	88743
2017-08-02	16.05	16.35	15.95	16.13	60708
2017-08-03	16.08	16.23	15.00	16.12	53697
2017-08-04	16.06	16.65	16.02	16.58	101157
2017-08-07	16.47	16.50	16.17	16.37	71100
2017-08-08	16.07	16.65	16.07	16.35	105495
2017-08-09	16.20	16.53	16.20	16.50	73881
2017-08-10	16.37	16.43	16.15	16.27	57144
2017-08-11	16.28	16.28	16.02	16.12	62316
2017-08-14	16.30	16.70	16.18	16.70	80511
2017-08-15	16.63	16.82	16.58	16.73	40239
2017-08-16	16.72	17.00	16.72	16.82	78936
2017-08-17	16.70	17.09	16.18	17.03	162861
2017-08-18	16.82	17.22	16.63	17.03	101895
2017-08-21	16.87	17.23	16.83	17.08	64689
2017-08-22	17.08	17.17	17.07	17.07	26274
2017-08-23	16.92	17.13	16.92	17.08	64353
2017-08-24	17.10	17.10	16.62	16.63	50109
2017-08-25	16.77	16.88	16.70	16.87	104007
2017-08-28	16.87	16.98	16.65	16.95	77412
2017-08-29	16.82	17.12	16.77	17.07	138654
2017-08-30	16.98	17.07	16.93	16.93	72906
2017-08-31	17.05	17.43	17.00	17.30	100686
2017-09-01	17.42	17.53	17.28	17.43	51723
2017-09-05	17.35	17.41	17.00	17.03	71013
2017-09-06	17.07	17.10	16.64	16.90	57744
2017-09-07	16.88	17.03	16.58	16.68	77559
2017-09-08	16.70	17.00	16.52	16.95	46104
2017-09-11	17.02	17.10	16.95	17.00	60087
2017-09-12	17.00	17.12	16.92	17.00	59559
2017-09-13	16.90	17.17	16.88	17.02	80199
2017-09-14	16.37	17.20	16.37	17.18	91920
2017-09-15	17.23	17.37	17.05	17.15	332133
2017-09-18	17.25	17.53	17.19	17.33	94383
2017-09-19	17.33	17.35	16.88	16.93	87726
2017-09-20	17.00	17.32	17.00	17.22	72210
2017-09-21	17.17	17.57	17.00	17.43	506328
2017-09-22	17.42	17.80	17.42	17.73	85143
2017-09-25	17.62	17.77	17.52	17.63	128274
2017-09-26	17.67	17.90	17.43	17.68	75486
2017-09-27	17.72	18.33	17.72	18.32	132576
2017-09-28	18.23	18.65	18.23	18.43	101343
2017-09-29	18.05	18.25	17.98	18.13	205590
2017-10-02	18.20	19.12	18.20	19.10	122550
2017-10-03	19.05	19.35	18.61	19.32	120504
2017-10-04	19.35	19.87	19.35	19.57	170736
2017-10-05	19.50	19.85	19.50	19.55	146907
2017-10-06	19.58	19.67	18.55	18.73	208131
2017-10-09	18.73	19.23	18.73	19.17	261855
2017-10-10	19.35	19.57	19.03	19.25	129021
2017-10-11	19.43	19.65	19.25	19.40	162849
2017-10-12	19.40	19.85	19.40	19.77	115707
2017-10-13	19.70	19.97	19.56	19.57	105369
2017-10-16	19.68	19.83	19.57	19.72	58944
2017-10-17	19.72	19.87	19.55	19.63	60660
2017-10-18	19.63	19.97	19.63	19.78	54285
2017-10-19	19.77	20.13	19.60	20.10	84180
2017-10-20	20.28	20.28	19.85	19.98	95673
2017-10-23	20.00	20.28	20.00	20.10	64266
2017-10-24	20.13	20.28	19.53	19.87	65157
2017-10-25	19.87	19.93	19.60	19.87	56070
2017-10-26	19.88	20.09	19.77	19.82	51690
2017-10-27	19.83	20.25	19.78	20.03	85578
2017-10-30	19.98	20.12	19.30	19.52	116997
2017-10-31	19.80	20.40	19.70	20.00	157494
2017-11-01	20.18	20.18	18.75	18.78	72705
2017-11-02	18.77	19.40	18.42	19.25	46668
2017-11-03	19.23	19.37	18.62	19.15	78855
2017-11-06	19.17	19.40	18.55	19.33	84534
2017-11-07	19.32	19.32	18.40	18.53	80109
2017-11-08	18.45	18.72	18.25	18.55	62547
2017-11-09	18.40	18.63	17.65	18.52	46119
2017-11-10	18.57	18.68	18.18	18.42	52881
2017-11-13	18.28	18.33	17.73	17.95	150579
2017-11-14	17.57	17.82	17.27	17.65	186885
2017-11-15	17.43	18.47	17.43	17.60	117690
2017-11-16	17.68	18.35	17.68	18.18	66513
2017-11-17	18.03	18.28	17.87	17.92	51795
2017-11-20	17.93	18.30	17.73	18.10	62721
2017-11-21	18.20	18.57	18.12	18.48	81429
2017-11-22	18.47	18.57	18.33	18.55	50349
2017-11-24	18.57	18.67	18.37	18.42	31947
2017-11-27	18.45	18.68	18.45	18.63	65802
2017-11-28	18.65	19.27	18.65	19.13	73575
2017-11-29	19.07	19.62	19.05	19.38	107754
2017-11-30	19.45	19.49	18.33	18.42	165555
2017-12-01	18.43	18.50	17.58	18.28	97566
2017-12-04	18.47	18.80	18.20	18.25	63402
2017-12-05	18.27	18.64	18.08	18.33	96444
2017-12-06	18.32	18.97	18.32	18.62	106077
2017-12-07	18.58	18.97	18.48	18.60	139416
2017-12-08	18.67	18.72	18.32	18.32	39015
2017-12-11	18.42	18.72	18.40	18.65	79653
2017-12-12	18.65	18.83	18.57	18.62	120876
2017-12-13	18.65	19.09	18.65	18.72	78282
2017-12-14	18.70	19.03	18.48	18.57	84432
2017-12-15	18.60	19.23	18.54	19.12	607941
2017-12-18	19.20	19.27	18.00	18.13	104307
2017-12-19	18.23	18.77	18.15	18.17	109119
2017-12-20	18.28	18.59	18.13	18.33	44319
2017-12-21	18.38	18.53	18.13	18.23	64023
2017-12-22	18.22	18.70	18.15	18.17	46644
2017-12-26	18.25	18.28	18.02	18.07	38643
2017-12-27	18.12	18.23	17.78	17.85	45612
2017-12-28	17.85	17.85	17.34	17.83	71163
2017-12-29	17.85	17.95	17.62	17.63	61515
2018-01-02	17.65	17.88	17.10	17.15	172335
2018-01-03	17.10	17.33	16.90	17.22	50745
2018-01-04	17.25	17.25	17.02	17.02	98184
2018-01-05	17.03	17.23	16.89	17.23	61524
2018-01-08	17.17	17.17	16.48	16.53	79455
2018-01-09	16.58	17.05	16.57	16.68	114915
2018-01-10	16.63	16.77	16.47	16.67	163071
2018-01-11	16.78	17.47	16.78	17.37	78030
2018-01-12	17.30	17.30	16.88	17.27	50016
2018-01-16	17.30	17.63	16.63	16.63	45582
2018-01-17	16.68	16.97	16.58	16.80	178296
2018-01-18	16.82	16.87	16.42	16.48	147540
2018-01-19	16.48	17.15	16.47	17.10	56772
2018-01-22	17.02	17.02	16.63	16.93	156474
2018-01-23	16.88	17.13	16.73	17.07	138318
2018-01-24	17.17	17.30	16.53	16.60	79608
2018-01-25	16.68	17.87	16.53	17.77	266838
2018-01-26	17.83	17.87	17.28	17.87	115083
2018-01-29	17.88	18.22	17.73	17.90	116430
2018-01-30	18.10	18.87	17.73	18.15	141918
2018-01-31	18.32	18.52	17.19	17.22	127341
2018-02-01	17.17	17.83	17.03	17.80	155544
2018-02-02	17.65	17.72	17.02	17.13	88638
2018-02-05	16.87	17.32	16.45	16.97	128775
2018-02-06	16.62	17.45	16.35	17.38	145992
2018-02-07	17.22	17.27	16.85	17.08	59760
2018-02-08	17.10	17.10	16.27	16.27	201048
2018-02-09	16.48	16.92	16.12	16.73	107061
2018-02-12	16.78	16.78	16.42	16.47	151974
2018-02-13	16.30	16.82	16.17	16.63	88407
2018-02-14	16.43	16.65	16.22	16.40	59121
2018-02-15	16.60	16.77	16.32	16.65	56406
2018-02-16	16.58	16.83	16.58	16.77	51810
2018-02-20	16.63	16.75	16.22	16.28	74241
2018-02-21	16.35	16.92	16.32	16.45	38019
2018-02-22	16.45	16.54	16.13	16.22	107046
2018-02-23	16.28	16.28	15.82	16.02	136164
2018-02-26	16.02	16.67	16.02	16.63	59775
2018-02-27	16.63	16.68	16.35	16.40	124131
2018-02-28	16.43	16.45	16.22	16.32	67131
2018-03-01	16.30	16.38	15.58	15.90	180972
2018-03-02	15.77	16.27	15.48	16.15	70155
2018-03-05	16.12	16.54	16.12	16.30	59775
2018-03-06	16.38	16.70	16.15	16.50	125871
2018-03-07	16.53	16.82	16.07	16.68	54534
2018-03-08	16.68	16.98	16.35	16.98	84996
2018-03-09	17.00	17.42	16.47	17.35	104832
2018-03-12	17.32	17.65	17.19	17.32	100101
2018-03-13	17.43	17.68	16.80	16.92	109170
2018-03-14	17.02	17.38	16.82	17.32	72015
2018-03-15	17.35	17.35	16.77	17.15	128229
2018-03-16	17.13	17.95	16.92	17.67	371901
2018-03-19	17.53	17.80	17.32	17.70	171078
2018-03-20	17.72	17.92	17.43	17.82	115494
2018-03-21	17.80	18.00	17.58	17.70	122247
2018-03-22	17.60	17.90	17.27	17.58	80001
2018-03-23	17.60	17.67	16.90	16.97	81300
2018-03-26	17.17	17.22	16.73	17.22	66981
2018-03-27	17.23	17.27	16.58	16.70	58641
2018-03-28	16.72	16.73	16.27	16.55	129309
2018-03-29	16.65	16.97	16.43	16.85	133461
2018-04-02	16.85	16.85	16.08	16.13	79857
2018-04-03	16.32	16.95	16.25	16.80	88356
2018-04-04	16.55	16.92	16.33	16.85	79032
2018-04-05	16.68	17.07	16.52	16.82	71292
2018-04-06	16.65	16.70	16.08	16.55	154851
2018-04-09	16.68	17.25	16.63	16.85	93615
2018-04-10	17.05	17.43	16.70	16.75	95796
2018-04-11	16.70	17.13	16.50	17.08	99750
2018-04-12	17.10	17.17	16.87	16.87	51180
2018-04-13	17.13	17.13	16.42	16.50	56997
2018-04-16	16.25	16.98	16.25	16.75	46587
2018-04-17	16.85	17.27	16.83	17.15	68838
2018-04-18	17.17	17.55	17.17	17.37	61581
2018-04-19	17.27	17.40	17.12	17.23	114165
2018-04-20	17.17	17.40	16.90	17.27	67647
2018-04-23	17.27	17.42	17.07	17.23	41763
2018-04-24	17.28	17.38	17.00	17.28	112977
2018-04-25	17.17	17.33	17.07	17.17	79284
2018-04-26	17.02	17.26	16.87	16.98	44124
2018-04-27	16.97	17.23	16.78	16.85	105462
2018-04-30	16.75	17.37	16.28	16.35	104244
2018-05-01	16.37	16.63	16.22	16.60	36111
2018-05-02	16.62	16.93	16.45	16.78	61641
2018-05-03	16.73	16.75	16.27	16.47	53775
2018-05-04	16.43	16.90	16.43	16.62	39582
2018-05-07	16.62	16.97	16.21	16.52	54708
2018-05-08	16.50	16.92	16.47	16.83	65445
2018-05-09	16.88	17.33	16.76	17.27	57117
2018-05-10	17.27	17.48	17.20	17.40	119193
2018-05-11	17.38	17.38	16.87	17.10	37779
2018-05-14	17.15	17.32	16.90	16.92	139335
2018-05-15	16.93	17.08	16.77	16.98	72315
2018-05-16	17.02	17.43	17.02	17.27	76974
2018-05-17	17.27	17.43	17.27	17.37	37209
2018-05-18	17.42	17.88	17.28	17.62	73188
2018-05-21	17.62	18.00	17.62	17.90	37140
2018-05-22	17.90	18.00	17.25	17.75	145962
2018-05-23	17.70	18.00	17.47	17.52	49059
2018-05-24	17.53	17.90	17.28	17.80	143175
2018-05-25	17.73	18.13	17.48	17.75	53556
2018-05-29	17.62	18.13	17.45	17.78	58857
2018-05-30	17.78	18.21	17.41	18.20	133296
2018-05-31	18.20	18.25	16.83	16.83	146298
2018-06-01	16.87	17.67	16.77	17.62	144741
2018-06-04	17.63	17.63	17.08	17.23	82911
2018-06-05	17.23	17.33	17.02	17.27	89931
2018-06-06	17.28	17.53	17.05	17.23	124737
2018-06-07	17.13	17.33	16.92	17.28	127296
2018-06-08	17.17	17.40	17.15	17.23	138462
2018-06-11	17.17	17.37	16.82	17.02	128937
2018-06-12	17.03	17.28	16.70	16.78	128193
2018-06-13	16.78	17.17	16.73	16.95	94140
2018-06-14	17.02	17.17	16.92	17.17	197322
2018-06-15	17.02	17.28	17.02	17.18	287907
2018-06-18	17.10	17.20	16.76	17.18	104028
2018-06-19	17.07	17.83	16.88	17.75	195117
2018-06-20	17.78	18.25	17.73	18.17	121257
2018-06-21	18.13	18.30	17.87	18.02	85464
2018-06-22	18.00	18.40	17.80	18.28	152661
2018-06-25	18.20	18.23	17.88	18.10	94035
2018-06-26	18.12	18.45	17.97	18.23	113118
2018-06-27	18.22	18.45	17.95	17.95	71637
2018-06-28	17.92	18.18	17.57	17.85	94551
2018-06-29	17.90	18.08	17.88	18.00	66204
2018-07-02	17.93	18.27	17.75	18.23	85038
2018-07-03	18.25	18.57	18.05	18.43	40917
2018-07-05	18.53	19.00	18.33	18.88	129666
2018-07-06	18.85	19.00	18.58	18.85	110781
2018-07-09	18.80	18.85	18.47	18.83	58557
2018-07-10	18.80	19.17	18.63	18.95	85827
2018-07-11	18.87	18.95	18.50	18.82	94539
2018-07-12	18.87	18.90	18.53	18.58	59559
2018-07-13	18.57	18.90	18.48	18.52	51411
2018-07-16	18.50	18.73	18.37	18.63	55968
2018-07-17	18.58	18.83	18.45	18.50	88443
2018-07-18	18.52	18.55	18.10	18.50	79218
2018-07-19	18.47	18.68	18.37	18.47	87111
2018-07-20	18.53	18.83	18.37	18.70	47769
2018-07-23	18.63	19.09	18.63	18.87	41340
2018-07-24	18.88	18.93	18.43	18.43	46905
2018-07-25	18.43	18.58	18.27	18.50	65001
2018-07-26	18.50	18.93	18.50	18.82	43488
2018-07-27	18.78	18.78	18.20	18.27	35346
2018-07-30	18.27	18.67	18.22	18.23	55743
2018-07-31	18.30	19.25	18.30	19.12	143352
2018-08-01	19.12	19.13	17.72	18.42	177495
2018-08-02	18.45	19.32	18.45	19.12	94158
2018-08-03	19.10	19.22	18.63	18.85	73893
2018-08-06	18.82	19.08	18.80	18.88	70428
2018-08-07	18.90	19.00	18.73	18.92	59526
2018-08-08	18.92	19.10	18.77	18.85	49437
2018-08-09	18.83	19.02	18.37	18.58	79332
2018-08-10	18.48	18.85	18.34	18.78	59379
2018-08-13	18.77	19.10	18.77	19.03	68679
2018-08-14	19.08	19.88	19.08	19.35	93354
2018-08-15	19.22	19.67	19.12	19.27	82959
2018-08-16	19.27	19.85	19.27	19.52	79830
2018-08-17	19.45	19.87	19.45	19.77	99849
2018-08-20	19.78	19.92	19.65	19.83	84282
2018-08-21	19.83	20.15	19.52	19.63	139932
2018-08-22	19.57	20.07	19.57	19.97	64428
2018-08-23	19.93	20.22	19.77	20.10	57735
2018-08-24	20.03	20.32	19.95	20.05	75060
2018-08-27	20.10	20.27	19.83	20.08	91008
2018-08-28	19.98	20.13	19.95	20.10	38298
2018-08-29	20.07	20.22	19.92	19.93	78093
2018-08-30	19.88	19.88	19.53	19.78	76809
2018-08-31	19.73	19.92	19.42	19.82	77481
2018-09-04	19.77	19.85	19.42	19.82	81720
2018-09-05	19.77	20.12	19.60	19.72	79074
2018-09-06	19.75	20.00	19.70	19.90	91953
2018-09-07	19.85	19.85	19.47	19.70	80757
2018-09-10	19.70	19.83	19.13	19.18	71913
2018-09-11	19.17	19.77	19.12	19.53	96180
2018-09-12	19.55	19.90	19.30	19.85	87777
2018-09-13	19.92	20.17	19.68	19.68	88950
2018-09-14	19.68	20.17	19.68	20.17	112164
2018-09-17	20.07	20.27	19.90	20.00	135027
2018-09-18	19.97	20.28	19.97	20.03	70917
2018-09-19	20.02	20.05	19.57	19.70	105537
2018-09-20	19.68	19.97	19.58	19.87	87144
2018-09-21	19.85	19.98	19.55	19.60	494991
2018-09-24	19.62	20.28	19.35	20.20	117513
2018-09-25	20.17	20.22	20.02	20.05	80817
2018-09-26	20.03	20.17	19.83	20.02	81531
2018-09-27	20.02	20.05	19.78	19.88	108168
2018-09-28	19.82	20.13	19.75	20.08	119523
2018-10-01	20.12	20.14	19.87	20.00	119895
2018-10-02	20.00	20.00	19.30	19.35	110061
2018-10-03	19.36	19.56	19.15	19.46	190932
2018-10-04	19.40	19.57	19.04	19.24	122517
2018-10-05	19.22	19.43	18.55	18.88	258468
2018-10-08	18.88	19.08	18.72	19.07	87321
2018-10-09	19.07	19.50	19.07	19.29	107133
2018-10-10	19.25	19.46	19.01	19.13	112440
2018-10-11	19.03	19.17	18.34	18.38	97260
2018-10-12	18.55	19.22	17.43	17.88	138561
2018-10-15	17.87	18.37	17.87	18.10	100752
2018-10-16	18.19	19.20	17.66	19.03	130488
2018-10-17	18.92	18.93	18.60	18.72	50256
2018-10-18	18.64	18.83	18.14	18.38	83835
2018-10-19	18.37	18.48	17.93	17.95	98523
2018-10-22	17.99	18.56	17.99	18.12	80475
2018-10-23	17.89	18.41	17.68	18.07	79476
2018-10-24	18.08	18.08	17.62	17.62	80397
2018-10-25	17.73	18.48	17.73	18.15	92781
2018-10-26	17.96	18.46	17.53	18.37	100278
2018-10-29	18.51	19.04	18.08	18.30	99096
2018-10-30	18.36	19.53	18.36	19.47	112527
2018-10-31	19.60	19.96	19.32	19.32	76677
2018-11-01	19.37	19.98	19.37	19.77	143358
2018-11-02	19.78	19.99	19.52	19.92	105459
2018-11-05	20.00	20.67	19.97	20.63	169098
2018-11-06	20.57	21.33	20.45	20.64	169374
2018-11-07	20.64	21.65	20.64	21.51	111729
2018-11-08	21.50	22.11	21.13	21.62	116496
2018-11-09	21.56	21.85	21.18	21.33	66240
2018-11-12	21.23	21.89	21.23	21.41	103023
2018-11-13	21.49	21.71	20.97	21.16	75474
2018-11-14	21.29	22.37	20.88	20.96	80748
2018-11-15	20.74	21.68	20.74	21.58	176541
2018-11-16	21.39	21.83	21.39	21.71	204765
2018-11-19	21.70	21.97	21.47	21.81	130983
2018-11-20	21.60	21.85	21.37	21.38	56037
2018-11-21	21.38	21.94	21.38	21.55	115092
2018-11-23	21.40	21.92	21.40	21.87	40095
2018-11-26	21.91	22.06	21.73	22.00	87150
2018-11-27	22.00	22.17	21.70	21.87	97464
2018-11-28	21.90	22.65	21.68	22.57	147141
2018-11-29	22.41	23.02	22.41	22.99	95526
2018-11-30	23.04	23.40	22.55	23.23	231999
2018-12-03	23.44	23.58	22.61	23.41	121437
2018-12-04	23.33	23.35	21.94	21.97	97470
2018-12-06	21.71	22.05	21.34	22.05	108468
2018-12-07	21.99	22.04	21.53	21.63	94305
2018-12-10	21.62	22.01	21.34	21.99	79869
2018-12-11	22.18	22.33	21.68	21.94	65328
2018-12-12	22.14	22.54	21.76	22.25	80679
2018-12-13	22.25	22.57	21.72	21.94	117909
2018-12-14	21.72	21.82	21.41	21.42	90681
2018-12-17	21.37	22.01	20.79	20.88	184473
2018-12-18	21.04	21.26	20.70	20.81	124887
2018-12-19	20.80	21.24	20.31	20.35	163764
2018-12-20	20.35	20.71	20.03	20.18	126390
2018-12-21	20.16	20.92	19.93	19.96	386763
2018-12-24	19.86	20.38	19.72	19.82	63882
2018-12-26	19.91	20.66	19.91	20.50	88131
2018-12-27	20.21	20.62	19.90	20.62	104787
2018-12-28	20.62	21.10	20.33	20.91	89706
2018-12-31	20.99	21.12	20.20	20.57	154731
2019-01-02	20.40	20.89	20.33	20.77	148719
2019-01-03	20.73	20.73	20.21	20.24	88020
2019-01-04	20.37	21.08	20.23	20.80	104022
2019-01-07	20.79	21.25	20.79	21.03	82368
2019-01-08	21.16	21.33	20.73	20.77	100866
2019-01-09	20.81	21.09	20.59	20.64	120918
2019-01-10	20.50	20.93	20.38	20.62	111693
2019-01-11	20.52	20.86	20.47	20.67	99744
2019-01-14	20.66	20.83	20.18	20.27	102534
2019-01-15	20.21	20.88	20.21	20.66	95067
2019-01-16	20.60	21.23	20.57	21.23	99687
2019-01-17	21.10	21.55	20.99	21.07	176367
2019-01-18	21.13	21.71	21.08	21.40	123861
2019-01-22	21.23	21.36	20.45	20.65	165474
2019-01-23	20.71	21.30	20.71	21.23	165738
2019-01-24	21.23	21.46	21.12	21.12	93216
2019-01-25	21.20	21.74	20.97	21.17	78681
2019-01-28	21.00	21.05	20.54	20.74	57939
2019-01-29	20.74	20.81	20.47	20.56	116589
2019-01-30	20.56	21.02	20.42	20.79	88218
2019-01-31	20.72	21.10	20.72	20.82	126663
2019-02-01	20.83	21.02	20.78	20.90	88587
2019-02-04	20.80	21.54	20.73	20.87	209415
2019-02-05	20.33	21.25	20.33	20.92	108462
2019-02-06	20.87	21.04	20.62	20.76	107082
2019-02-07	20.75	20.97	20.40	20.77	149517
2019-02-08	20.73	21.12	20.49	20.93	166128
2019-02-11	20.91	21.38	20.53	21.35	167316
2019-02-12	21.50	21.92	21.48	21.88	174849
2019-02-13	21.91	22.20	21.71	21.92	198255
2019-02-14	21.80	22.36	21.15	21.95	403443
2019-02-15	22.10	22.38	22.00	22.36	184395
2019-02-19	22.29	22.67	22.12	22.26	161955
2019-02-20	22.24	22.45	22.04	22.20	223116
2019-02-21	22.20	22.24	22.00	22.16	75915
2019-02-22	22.16	22.23	21.97	22.16	96834
2019-02-25	22.17	22.33	21.73	21.78	250677
2019-02-26	21.79	21.90	21.54	21.84	90678
2019-02-27	21.76	22.24	21.73	22.23	92637
2019-02-28	22.10	22.53	22.07	22.43	103368
2019-03-01	22.56	22.88	22.33	22.78	129426
2019-03-04	22.77	22.77	21.96	22.17	145719
2019-03-05	22.06	22.36	21.93	21.98	105204
2019-03-06	21.97	21.97	21.28	21.33	127821
2019-03-07	21.33	21.43	20.96	21.13	223935
2019-03-08	20.87	21.32	20.87	21.07	81567
2019-03-11	21.07	21.49	20.97	21.25	104211
2019-03-12	21.26	21.78	21.19	21.63	205917
2019-03-13	21.67	22.41	21.67	21.92	194988
2019-03-14	21.91	22.18	21.69	21.70	167433
2019-03-15	21.69	22.24	21.53	21.74	380037
2019-03-18	21.73	22.29	21.73	22.06	345228
2019-03-19	22.12	22.32	21.43	21.47	252243
2019-03-20	21.48	21.73	21.24	21.42	127497
2019-03-21	21.39	22.13	21.34	21.66	166947
2019-03-22	21.55	21.58	21.09	21.14	119136
2019-03-25	21.14	21.63	20.81	21.46	128310
2019-03-26	21.57	21.78	21.37	21.38	146223
2019-03-27	21.36	21.42	20.95	21.27	140865
2019-03-28	21.35	21.66	21.33	21.63	101418
2019-03-29	21.72	21.88	21.46	21.75	202590
2019-04-01	21.85	21.98	21.70	21.88	145401
2019-04-02	21.88	22.08	21.75	21.82	158262
2019-04-03	21.97	22.64	21.97	22.43	346758
2019-04-04	22.40	22.66	22.29	22.51	136353
2019-04-05	22.57	23.00	22.41	22.67	402018
2019-04-08	22.55	22.64	22.12	22.18	125547
2019-04-09	21.98	22.43	21.84	22.19	133368
2019-04-10	22.25	22.85	22.25	22.82	198006
2019-04-11	22.82	22.85	22.57	22.57	91974
2019-04-12	22.65	23.00	22.49	22.58	75378
2019-04-15	22.55	22.85	22.55	22.85	140640
2019-04-16	22.91	23.04	22.32	22.46	106770
2019-04-17	22.51	22.79	22.09	22.30	158148
2019-04-18	22.25	22.67	22.22	22.49	135690
2019-04-22	22.41	22.63	22.10	22.27	92184
2019-04-23	22.42	23.03	22.42	22.97	143883
2019-04-24	22.96	23.42	22.96	23.25	117717
2019-04-25	23.19	23.51	22.95	23.41	102366
2019-04-26	23.44	23.78	23.34	23.70	124428
2019-04-29	23.61	23.92	23.50	23.83	87597
2019-04-30	23.83	24.07	23.38	23.93	203205
2019-05-01	23.99	24.06	23.59	23.67	282201
2019-05-02	23.58	23.95	23.45	23.70	147246
2019-05-03	23.79	24.29	23.65	24.26	115179
2019-05-06	23.94	24.38	23.84	24.10	261372
2019-05-07	23.93	24.36	23.48	23.59	271299
2019-05-08	23.54	24.17	23.54	23.75	148194
2019-05-09	23.61	24.26	23.51	24.20	136542
2019-05-10	24.07	24.48	23.85	24.33	149784
2019-05-13	24.04	24.47	23.99	24.36	167394
2019-05-14	24.41	24.79	24.27	24.40	258843
2019-05-15	24.25	24.75	24.25	24.50	262374
2019-05-16	24.58	25.03	24.54	24.71	429969
2019-05-17	24.52	24.83	24.28	24.33	140367
2019-05-20	24.19	24.84	23.91	24.65	251061
2019-05-21	24.70	24.95	24.23	24.54	233970
2019-05-22	24.39	24.81	24.30	24.54	119064
2019-05-23	24.37	24.58	23.71	23.91	125883
2019-05-24	23.93	24.22	23.64	23.80	316968
2019-05-28	23.77	23.87	23.57	23.80	205080
2019-05-29	23.63	24.01	23.33	23.58	408717
2019-05-30	23.67	24.85	23.67	24.58	348921
2019-05-31	24.29	24.74	24.10	24.66	286980
2019-06-03	24.57	24.86	24.39	24.62	283302
2019-06-04	24.78	25.60	24.67	25.44	523488
2019-06-05	25.33	26.00	25.33	25.77	355059
2019-06-06	25.84	26.25	25.84	25.94	422937
2019-06-07	26.07	26.15	25.77	25.90	277017
2019-06-10	25.92	26.53	25.92	26.33	232872
2019-06-11	26.45	26.87	26.23	26.62	259218
2019-06-12	26.58	27.37	26.58	27.32	189429
2019-06-13	27.25	27.83	27.25	27.48	453729
2019-06-14	27.60	27.79	27.09	27.22	245625
2019-06-17	27.18	27.53	27.01	27.38	200949
2019-06-18	27.44	27.77	27.26	27.73	224190
2019-06-19	27.73	27.95	27.60	27.84	199938
2019-06-20	28.14	28.53	27.92	28.13	292542
2019-06-21	28.04	28.30	27.65	27.87	711384
2019-06-24	27.88	28.31	27.19	27.47	320475
2019-06-25	27.44	27.97	27.26	27.85	267753
2019-06-26	27.80	28.09	27.57	27.62	293988
2019-06-27	27.66	28.29	27.58	28.17	242385
2019-06-28	28.22	29.24	28.03	29.00	576906
2019-07-01	29.36	29.58	28.76	29.21	242847
2019-07-02	29.15	29.36	28.83	29.16	317538
2019-07-03	29.14	29.75	29.14	29.63	181173
2019-07-05	29.45	29.75	29.31	29.57	230178
2019-07-08	29.62	29.71	28.98	29.13	235872
2019-07-09	29.09	29.33	28.86	29.12	254586
2019-07-10	29.26	29.83	29.07	29.56	245970
2019-07-11	29.62	30.07	29.58	29.62	267579
2019-07-12	29.64	29.84	29.51	29.67	148710
2019-07-15	29.63	29.80	29.50	29.73	197646
2019-07-16	29.77	30.21	29.71	29.84	208932
2019-07-17	29.87	30.34	29.69	30.23	207933
2019-07-18	30.21	30.87	30.21	30.49	219021
2019-07-19	30.45	31.10	30.29	30.29	243066
2019-07-22	30.31	30.73	30.23	30.53	252603
2019-07-23	30.64	31.11	30.41	30.71	228405
2019-07-24	30.60	31.01	30.11	31.01	218433
2019-07-25	30.93	31.19	30.59	30.64	245247
2019-07-26	30.78	31.32	30.59	30.89	179448
2019-07-29	30.80	31.25	30.80	31.00	277671
2019-07-30	29.96	30.91	25.24	29.07	651816
2019-07-31	29.08	29.76	27.83	28.40	564639
2019-08-01	28.33	28.81	28.14	28.33	289854
2019-08-02	28.33	28.65	27.99	28.27	292689
2019-08-05	27.90	28.11	27.57	27.85	273885
2019-08-06	28.04	28.50	28.00	28.35	239400
2019-08-07	28.07	28.94	27.83	28.58	254244
2019-08-08	28.75	29.77	28.75	29.16	607941
2019-08-09	29.12	29.27	28.76	29.05	287394
2019-08-12	29.01	29.18	28.72	28.72	208629
2019-08-13	28.70	29.60	28.70	29.37	225318
2019-08-14	29.05	29.37	28.04	28.18	324567
2019-08-15	28.29	28.50	27.94	28.23	277854
2019-08-16	28.30	29.00	28.17	28.29	843936
2019-08-19	28.59	28.76	28.19	28.42	223950
2019-08-20	28.41	28.67	28.17	28.37	277410
2019-08-21	28.60	28.87	28.38	28.51	221424
2019-08-22	28.48	28.63	28.24	28.30	254502
2019-08-23	28.20	28.49	27.15	27.19	209391
2019-08-26	27.49	27.76	27.19	27.70	252963
2019-08-27	27.91	28.08	27.49	27.63	313500
2019-08-28	27.60	28.14	27.50	27.94	285849
2019-08-29	28.14	28.74	27.97	28.70	300804
2019-08-30	28.74	28.89	27.95	28.08	270777
2019-09-03	27.95	28.43	27.71	28.17	348930
2019-09-04	28.46	28.81	28.23	28.23	415524
2019-09-05	28.57	28.57	27.72	27.83	427983
2019-09-06	27.81	28.50	27.75	28.04	324699
2019-09-09	28.22	28.83	27.79	28.68	294966
2019-09-10	28.61	28.61	27.03	27.14	349164
2019-09-11	27.21	27.83	26.74	27.42	220821
2019-09-12	27.56	27.66	26.73	26.78	208527
2019-09-13	26.96	27.04	26.39	26.50	346962
2019-09-16	26.43	26.88	26.12	26.78	233205
2019-09-17	26.88	27.52	26.62	27.21	160905
2019-09-18	27.24	27.40	26.51	27.08	172197
2019-09-19	27.14	27.88	26.96	27.42	284577
2019-09-20	27.44	28.00	27.44	27.73	432825
2019-09-23	27.80	27.85	26.99	27.01	267561
2019-09-24	27.19	27.20	25.82	25.88	230304
2019-09-25	25.91	26.01	25.37	25.67	216726
2019-09-26	25.72	25.72	24.79	25.15	187581
2019-09-27	25.19	25.37	24.81	25.00	197331
2019-09-30	25.11	25.45	24.94	25.23	217779
2019-10-01	25.24	25.60	25.14	25.21	313800
2019-10-02	25.13	25.39	24.93	25.09	205572
2019-10-03	25.12	25.64	25.12	25.54	281589
2019-10-04	25.68	26.31	25.59	26.25	177474
2019-10-07	26.15	26.15	25.75	25.78	185328
2019-10-08	25.68	25.89	25.25	25.58	150921
2019-10-09	25.75	25.97	25.48	25.54	124224
2019-10-10	25.51	25.86	25.51	25.54	101853
2019-10-11	25.71	26.29	25.71	25.77	133128
2019-10-14	25.72	25.97	25.53	25.64	178449
2019-10-15	25.77	26.40	25.77	26.15	124731
2019-10-16	26.12	26.36	25.86	26.08	160668
2019-10-17	26.16	26.84	26.16	26.61	164097
2019-10-18	26.46	26.67	25.96	26.18	131802
2019-10-21	26.29	26.76	26.07	26.10	155871
2019-10-22	26.15	26.46	25.64	25.73	158340
2019-10-23	25.71	25.90	25.41	25.52	103242
2019-10-24	25.57	25.92	25.39	25.75	153234
2019-10-25	25.72	26.10	25.70	25.75	95001
2019-10-28	25.88	26.60	25.88	26.19	141942
2019-10-29	26.15	26.90	26.09	26.51	179265
2019-10-30	26.59	26.99	26.41	26.87	128691
2019-10-31	26.84	27.03	26.22	26.37	171618
2019-11-01	26.52	27.02	26.52	26.61	147123
2019-11-04	26.70	26.83	25.86	25.93	181788
2019-11-05	25.99	26.45	25.83	25.98	206475
2019-11-06	25.96	26.06	25.68	25.76	150069
2019-11-07	25.90	26.09	25.48	25.67	311463
2019-11-08	25.62	25.95	25.62	25.90	195888
2019-11-11	25.66	26.47	25.66	25.95	180555
2019-11-12	25.98	26.20	25.71	25.73	177441
2019-11-13	25.64	25.84	24.93	25.11	209541
2019-11-14	25.09	25.58	25.03	25.27	187911
2019-11-15	25.44	25.55	25.10	25.52	315534
2019-11-18	25.57	25.93	25.53	25.62	232356
2019-11-19	25.74	26.36	25.71	25.71	180975
2019-11-20	25.58	26.26	25.58	25.93	160749
2019-11-21	25.95	26.45	25.83	26.37	208695
2019-11-22	26.40	26.92	26.33	26.62	235215
2019-11-25	26.58	27.30	26.58	27.19	258987
2019-11-26	27.16	27.53	27.07	27.11	200799
2019-11-27	27.26	27.60	27.07	27.48	106749
2019-11-29	27.47	27.84	27.29	27.50	118011
2019-12-02	27.61	27.70	27.15	27.25	271362
2019-12-03	27.01	27.34	26.93	27.18	219906
2019-12-04	27.25	27.53	27.01	27.08	253785
2019-12-05	27.05	27.09	26.73	26.99	205701
2019-12-06	27.18	27.63	27.06	27.44	284394
2019-12-09	27.43	27.45	27.06	27.24	235128
2019-12-10	27.10	27.60	27.10	27.31	139182
2019-12-11	27.33	27.57	26.85	27.40	131046
2019-12-12	27.37	27.97	27.27	27.66	243465
2019-12-13	27.66	27.74	27.31	27.61	131058
2019-12-16	27.63	27.92	27.49	27.51	217863
2019-12-17	27.49	27.70	27.31	27.53	163326
2019-12-18	27.53	27.63	27.23	27.57	225066
2019-12-19	27.64	27.69	27.32	27.67	148944
2019-12-20	27.71	27.93	27.37	27.91	531372
2019-12-23	28.01	28.35	27.76	28.34	138306
2019-12-24	28.32	28.60	28.12	28.60	135306
2019-12-26	28.61	29.03	28.60	28.90	152604
2019-12-27	28.96	29.07	28.53	28.77	186003
2019-12-30	28.88	29.07	28.45	29.07	161457
2019-12-31	29.02	29.33	29.02	29.12	199818
2020-01-02	29.26	29.33	28.83	29.31	208815
2020-01-03	29.03	30.10	29.03	30.03	296943
2020-01-06	29.76	30.17	29.31	30.06	170544
2020-01-07	29.97	30.17	29.82	30.05	179691
2020-01-08	30.11	30.60	30.06	30.28	227709
2020-01-09	30.38	30.98	30.38	30.58	165624
2020-01-10	30.74	31.10	30.68	30.88	264840
2020-01-13	30.96	31.39	30.79	31.05	173271
2020-01-14	30.99	31.37	30.99	31.05	223416
2020-01-15	31.04	31.68	31.04	31.44	129453
2020-01-16	31.65	31.98	31.43	31.86	160023
2020-01-17	31.97	32.03	31.57	31.89	177750
2020-01-21	31.79	32.15	31.61	31.94	174459
2020-01-22	31.98	32.11	31.62	31.67	110235
2020-01-23	31.59	31.86	31.33	31.72	185892
2020-01-24	31.77	31.77	30.77	30.94	161397
2020-01-27	30.43	31.02	30.43	30.93	299130
2020-01-28	31.04	31.86	30.83	31.83	182631
2020-01-29	31.78	31.78	31.11	31.17	235293
2020-01-30	31.00	31.30	30.93	31.18	135174
2020-01-31	31.10	31.10	30.19	30.52	198159
2020-02-03	30.71	30.71	30.07	30.28	205419
2020-02-04	31.06	31.06	29.22	29.41	254820
2020-02-05	29.59	29.59	28.66	29.30	258255
2020-02-06	29.25	29.25	28.50	28.62	224862
2020-02-07	28.51	28.63	28.04	28.05	161940
2020-02-10	27.88	27.88	27.45	27.55	176955
2020-02-11	27.57	27.86	27.47	27.50	147288
2020-02-12	27.57	27.84	27.27	27.37	220860
2020-02-13	27.31	27.59	27.15	27.15	130134
2020-02-14	27.18	27.77	27.02	27.23	194247
2020-02-18	27.17	27.39	26.93	27.32	192834
2020-02-19	27.40	27.49	26.94	27.12	177135
2020-02-20	27.09	27.21	26.76	27.07	111528
2020-02-21	27.06	27.09	26.69	26.83	197511
2020-02-24	26.19	26.32	25.67	25.73	165294
2020-02-25	25.70	25.76	24.56	24.98	244749
2020-02-26	25.03	25.31	24.63	24.71	172416
2020-02-27	24.37	25.24	23.89	24.75	364776
2020-02-28	24.17	24.31	22.55	22.98	194016
2020-03-02	23.04	23.87	22.90	23.79	202398
2020-03-03	23.75	25.12	22.62	22.93	138072
2020-03-04	23.27	24.00	23.27	23.94	200448
2020-03-05	23.48	23.76	22.70	23.03	134991
2020-03-06	22.45	23.08	22.14	23.01	155070
2020-03-09	21.72	22.55	21.56	21.70	234498
2020-03-10	22.12	22.52	21.34	21.95	201126
2020-03-11	21.47	21.81	21.03	21.38	176940
2020-03-12	20.31	21.05	19.08	19.18	223506
2020-03-13	19.97	22.58	19.93	22.39	290274
2020-03-16	20.36	21.16	19.02	19.04	213324
2020-03-17	19.04	21.29	18.59	20.99	267015
2020-03-18	19.82	21.08	17.81	18.56	232740
2020-03-19	18.45	21.95	18.33	20.78	205146
2020-03-20	20.58	21.51	17.76	18.01	317730
2020-03-23	18.35	18.35	16.72	17.73	266796
2020-03-24	18.66	19.12	17.54	18.45	299688
2020-03-25	18.53	19.14	17.47	17.69	309123
2020-03-26	17.54	20.46	17.54	18.84	231687
2020-03-27	18.11	19.42	17.35	17.35	130935
2020-03-30	17.56	18.48	17.15	18.34	226779
2020-03-31	18.21	18.90	17.67	18.17	226644
2020-04-01	17.54	17.86	16.61	17.00	191184
2020-04-02	17.15	18.27	16.99	17.51	165768
2020-04-03	17.51	18.17	16.25	16.65	100500
2020-04-06	17.03	19.51	17.03	19.17	147414
2020-04-07	19.52	20.17	18.71	19.44	159579
2020-04-08	19.91	20.34	19.36	19.85	140205
2020-04-09	20.15	20.31	17.98	18.81	250455
2020-04-13	18.68	18.68	17.44	18.28	217326
2020-04-14	18.75	19.19	18.34	19.09	115266
2020-04-15	18.43	18.99	17.95	18.10	130659
2020-04-16	18.25	18.47	16.85	17.34	197517
2020-04-17	18.04	18.97	18.04	18.89	152466
2020-04-20	18.36	18.43	17.00	17.23	205509
2020-04-21	16.50	16.66	16.05	16.16	155526
2020-04-22	16.76	16.76	16.12	16.27	165720
2020-04-23	16.29	17.30	16.15	17.15	138432
2020-04-24	17.16	17.16	16.29	16.45	140916
2020-04-27	16.39	17.25	16.32	17.10	148092
2020-04-28	17.56	17.56	16.59	16.99	107439
2020-04-29	17.60	18.70	17.22	18.18	248070
2020-04-30	17.93	18.05	17.06	17.56	325863
2020-05-01	17.30	17.30	16.70	17.11	148791
2020-05-04	16.80	17.18	15.88	16.43	220806
2020-05-05	16.62	17.32	16.56	16.59	200553
2020-05-06	16.87	16.87	16.25	16.33	124707
2020-05-07	16.62	16.68	16.20	16.62	143151
2020-05-08	17.01	17.48	16.55	17.40	151383
2020-05-11	17.07	17.62	16.69	17.11	185130
2020-05-12	17.17	17.17	16.41	16.48	193113
2020-05-13	16.27	16.55	15.62	15.80	144039
2020-05-14	15.29	15.84	14.89	15.74	223827
2020-05-15	15.65	16.67	15.03	16.53	883782
2020-05-18	17.28	18.24	17.12	18.09	396837
2020-05-19	18.29	18.67	17.92	18.23	249081
2020-05-20	18.72	19.00	18.49	18.61	190113
2020-05-21	18.60	19.34	18.60	19.05	244461
2020-05-22	19.10	19.37	18.57	19.36	157314
2020-05-26	20.00	20.67	19.82	20.62	354996
2020-05-27	21.28	24.45	21.08	23.44	501066
2020-05-28	23.69	23.69	22.12	22.46	331677
2020-05-29	22.10	22.79	21.97	22.63	288384
2020-06-01	22.42	22.76	22.19	22.55	211626
2020-06-02	22.50	22.74	21.94	22.07	182319
2020-06-03	22.43	22.82	21.83	22.29	165114
2020-06-04	22.06	22.36	21.72	22.10	205032
2020-06-05	22.90	23.29	21.98	23.01	192279
2020-06-08	23.28	23.90	22.95	23.87	146685
2020-06-09	23.52	23.52	22.66	23.05	247782
2020-06-10	23.12	23.12	22.20	22.31	208488
2020-06-11	21.41	21.98	20.77	21.13	414228
2020-06-12	21.95	22.78	21.95	22.47	351246
2020-06-15	21.74	23.35	21.71	23.29	229554
2020-06-16	24.16	24.16	22.97	23.30	270846
2020-06-17	23.36	23.72	22.75	23.07	228900
2020-06-18	22.74	23.12	22.67	22.95	280854
2020-06-19	23.25	23.25	22.23	22.29	579510
2020-06-22	22.26	22.42	21.95	22.31	186660
2020-06-23	22.44	22.78	22.17	22.67	196365
2020-06-24	22.34	22.77	22.32	22.50	360102
2020-06-25	22.44	23.59	22.32	23.58	202605
2020-06-26	23.39	23.85	23.36	23.58	364500
2020-06-29	23.90	24.25	23.70	24.18	225054
2020-06-30	24.08	24.31	23.56	23.63	417945
2020-07-01	23.72	23.91	23.55	23.67	220974
2020-07-02	24.07	24.35	23.87	24.00	216951
2020-07-06	24.49	24.62	24.15	24.30	147741
2020-07-07	24.19	24.54	24.08	24.40	168810
2020-07-08	24.30	24.62	23.93	24.41	199974
2020-07-09	24.35	24.66	24.10	24.33	158988
2020-07-10	24.29	24.60	24.07	24.51	131055
2020-07-13	24.74	25.25	24.58	24.93	183870
2020-07-14	24.94	25.34	24.94	25.19	136014
2020-07-15	25.62	26.58	25.58	26.34	159195
2020-07-16	26.27	26.28	25.71	26.05	128412
2020-07-17	26.08	26.20	25.67	25.92	126498
2020-07-20	25.81	26.02	25.52	25.86	92739
2020-07-21	26.10	26.32	25.92	26.01	114702
2020-07-22	25.96	26.25	25.81	25.98	134307
2020-07-23	25.94	26.09	25.68	25.94	138063
2020-07-24	25.81	26.03	25.25	25.45	109569
2020-07-27	25.42	25.93	25.32	25.91	101916
2020-07-28	25.92	25.99	25.40	25.81	98631
2020-07-29	25.90	26.51	25.45	26.36	109989
2020-07-30	26.05	26.58	26.04	26.34	130731
2020-07-31	26.28	26.60	25.79	26.50	230922
2020-08-03	26.60	26.80	25.88	25.97	146307
2020-08-04	25.75	27.00	24.76	24.89	204489
2020-08-05	24.90	25.28	24.77	25.22	162720
2020-08-06	25.09	26.16	25.09	26.01	72537
2020-08-07	25.88	26.80	25.88	26.79	100260
2020-08-10	26.73	27.35	26.73	27.07	88398
2020-08-11	27.33	27.62	26.93	27.21	101802
2020-08-12	27.35	27.57	27.19	27.41	108696
2020-08-13	27.33	27.83	27.32	27.63	91119
2020-08-14	27.55	27.62	26.99	27.47	123708
2020-08-17	27.42	27.67	27.11	27.27	109953
2020-08-18	27.29	27.29	26.93	27.05	87579
2020-08-19	27.13	27.43	26.97	27.00	127527
2020-08-20	26.76	27.41	26.76	27.00	124716
2020-08-21	26.97	26.97	26.41	26.67	119529
2020-08-24	26.82	27.18	26.54	27.05	100143
2020-08-25	27.17	27.64	27.08	27.61	132735
2020-08-26	27.50	27.51	27.20	27.34	154458
2020-08-27	27.35	27.90	27.22	27.59	151995
2020-08-28	27.63	27.95	27.49	27.87	95517
2020-08-31	27.75	28.04	27.38	27.67	196035
2020-09-01	27.64	27.85	27.41	27.71	106350
2020-09-02	27.70	28.44	27.70	28.34	100251
2020-09-03	28.15	28.58	27.99	28.00	177588
2020-09-04	28.31	28.46	27.91	28.11	213549
2020-09-08	27.82	28.42	27.82	28.18	151167
2020-09-09	28.37	29.28	28.37	28.72	163524
2020-09-10	28.73	28.87	28.33	28.47	190452
2020-09-11	28.55	28.74	27.98	28.23	115590
2020-09-14	28.41	28.52	28.19	28.43	104418
2020-09-15	28.51	28.90	28.28	28.40	127596
2020-09-16	28.52	28.81	28.29	28.41	158172
2020-09-17	28.10	28.55	28.10	28.53	103467
2020-09-18	28.76	29.21	28.55	29.15	458376
2020-09-21	28.66	29.21	28.17	29.16	198657
2020-09-22	29.22	29.22	28.41	28.63	89031
2020-09-23	28.69	28.76	27.42	27.44	155193
2020-09-24	27.44	27.76	27.18	27.38	82908
2020-09-25	27.30	27.93	27.26	27.71	106947
2020-09-28	28.01	28.60	28.01	28.42	99003
2020-09-29	28.37	28.64	28.05	28.28	83235
2020-09-30	28.24	28.84	28.24	28.48	159072
2020-10-01	28.55	29.18	28.51	29.18	161877
2020-10-02	28.74	29.59	28.49	29.24	70902
2020-10-05	29.38	29.86	29.30	29.49	67896
2020-10-06	29.70	29.99	29.22	29.49	117153
2020-10-07	29.67	29.96	29.20	29.81	128040
2020-10-08	29.93	30.10	29.51	29.82	104454
2020-10-09	30.08	30.08	29.54	29.85	57900
2020-10-12	29.85	30.12	29.57	29.96	84345
2020-10-13	29.77	29.80	29.13	29.49	109035
2020-10-14	29.56	29.87	29.50	29.55	98835
2020-10-15	29.51	30.20	29.30	30.07	103239
2020-10-16	30.10	30.41	29.88	30.07	96720
2020-10-19	30.22	30.55	29.94	30.24	118593
2020-10-20	30.49	30.56	30.32	30.56	57456
2020-10-21	30.50	30.60	29.69	30.33	98820
2020-10-22	30.44	31.05	30.03	30.73	88800
2020-10-23	30.97	31.02	30.50	30.74	83235
2020-10-26	30.46	30.63	29.72	30.63	90765
2020-10-27	30.42	30.72	30.12	30.57	67692
2020-10-28	30.22	30.29	29.76	30.10	86505
2020-10-29	30.07	30.83	30.07	30.48	93072
2020-10-30	30.38	30.64	29.91	30.41	155529
2020-11-02	30.61	30.96	30.25	30.83	146781
2020-11-03	27.88	29.27	26.21	28.75	202908
2020-11-04	28.14	29.27	28.13	28.68	99255
2020-11-05	28.78	29.23	28.67	29.23	128880
2020-11-06	29.25	29.25	28.37	28.56	132105
2020-11-09	30.34	30.83	29.69	29.95	134070
2020-11-10	30.17	31.37	30.04	31.24	110976
2020-11-11	31.01	31.18	30.54	30.55	79536
2020-11-12	30.34	30.44	29.46	29.79	126978
2020-11-13	29.83	30.65	29.83	30.59	63627
2020-11-16	30.92	31.08	30.57	30.83	76200
2020-11-17	30.61	31.44	30.43	31.06	88032
2020-11-18	31.29	31.53	30.35	30.39	64896
2020-11-19	30.31	30.98	30.24	30.79	139626
2020-11-20	30.49	31.19	30.32	30.79	123663
2020-11-23	30.75	31.01	30.55	30.55	109824
2020-11-24	30.80	31.11	30.13	30.38	209679
2020-11-25	30.45	30.86	30.19	30.74	171315
2020-11-27	30.69	30.76	30.17	30.50	105147
2020-11-30	30.48	30.67	29.78	29.85	219099
2020-12-01	30.12	31.12	30.12	30.61	185904
2020-12-02	30.67	30.96	30.59	30.75	92592
2020-12-03	30.87	31.08	30.53	30.77	80847
2020-12-04	30.88	31.01	30.66	30.94	57786
2020-12-07	31.06	31.27	30.68	31.08	67491
2020-12-08	31.00	31.76	30.96	31.76	113790
2020-12-09	31.69	31.95	31.25	31.36	102840
2020-12-10	31.49	31.55	31.18	31.43	59007
2020-12-11	31.32	31.78	31.15	31.63	74256
2020-12-14	31.70	31.83	31.25	31.50	88446
2020-12-15	31.66	32.33	31.41	31.78	148221
2020-12-16	31.99	32.17	31.63	31.85	138477
2020-12-17	32.05	33.90	31.90	33.65	218034
2020-12-18	33.67	34.90	32.74	34.13	578193
2020-12-21	33.45	34.38	32.97	34.13	107553
2020-12-22	34.28	34.80	34.13	34.75	83139
2020-12-23	34.73	35.49	34.73	35.34	76509
2020-12-24	35.45	35.62	34.36	34.70	43365
2020-12-28	34.64	35.30	33.94	34.92	116139
2020-12-29	34.77	35.27	34.30	35.13	77223
2020-12-30	34.98	35.46	34.82	35.25	75213
2020-12-31	35.36	35.60	34.74	35.33	61665
2021-01-04	35.35	35.64	35.12	35.18	139329
2021-01-05	34.90	35.72	34.86	35.26	107298
2021-01-06	35.50	36.76	35.50	36.22	216084
2021-01-07	36.11	36.93	35.95	36.58	82266
2021-01-08	36.89	36.89	35.67	35.90	101493
2021-01-11	35.55	35.72	34.28	34.88	100590
2021-01-12	34.83	35.55	34.83	35.50	71841
2021-01-13	35.55	35.86	35.05	35.52	121068
2021-01-14	35.59	36.09	35.13	35.13	86736
2021-01-15	34.97	35.68	34.65	35.17	99447
2021-01-19	35.29	36.01	35.20	35.47	87711
2021-01-20	35.36	36.00	34.92	34.99	84558
2021-01-21	35.28	35.28	34.50	34.60	75723
2021-01-22	34.40	34.91	34.05	34.80	102957
2021-01-25	34.67	34.67	33.92	34.07	93459
2021-01-26	34.33	34.33	33.63	33.70	98706
2021-01-27	33.21	33.53	32.46	33.03	124332
2021-01-28	33.11	33.32	32.92	33.26	121431
2021-01-29	33.36	33.78	32.80	32.94	129447
2021-02-01	33.07	34.06	33.00	33.56	117801
2021-02-02	34.09	34.26	33.74	34.19	55143
2021-02-03	33.91	34.43	33.57	34.04	72591
2021-02-04	34.01	34.65	33.98	34.44	75240
2021-02-05	34.43	34.92	34.17	34.78	78408
2021-02-08	34.67	35.54	34.57	35.42	114024
2021-02-09	35.07	35.86	34.92	35.29	127719
2021-02-10	35.15	36.17	35.15	35.58	114675
2021-02-11	35.58	36.54	34.64	34.80	150423
2021-02-12	34.86	34.86	33.67	33.98	399117
2021-02-16	33.95	34.49	33.66	34.17	583623
2021-02-17	34.11	35.83	34.11	35.29	213555
2021-02-18	35.12	35.49	34.32	34.65	179076
2021-02-19	34.70	35.99	34.59	34.70	79407
2021-02-22	34.23	34.73	33.69	34.13	131976
2021-02-23	34.07	34.68	34.07	34.11	92361
2021-02-24	34.12	35.01	34.12	34.51	94821
2021-02-25	34.51	34.51	33.83	33.83	113913
2021-02-26	33.90	34.47	33.53	33.83	188511
2021-03-01	34.24	35.26	34.18	35.21	111324
2021-03-02	35.16	35.16	34.06	34.22	115182
2021-03-03	34.02	34.82	33.68	34.17	127956
2021-03-04	34.28	34.91	34.13	34.26	145137
2021-03-05	34.66	35.42	34.16	35.28	186882
2021-03-08	35.18	36.00	35.00	35.26	141135
2021-03-09	35.58	35.95	34.53	34.54	125655
2021-03-10	34.59	35.57	34.59	35.44	103986
2021-03-11	35.47	35.77	35.12	35.47	125871
2021-03-12	35.35	36.76	35.30	36.63	320979
2021-03-15	36.28	36.82	35.73	36.82	137262
2021-03-16	36.98	37.14	36.02	36.74	119580
2021-03-17	36.83	36.83	34.88	35.29	106494
2021-03-18	34.91	35.23	34.33	35.14	127596
2021-03-19	35.25	35.34	34.80	35.34	316887
2021-03-22	35.33	35.54	34.10	34.25	101214
2021-03-23	33.94	34.35	33.59	34.23	113403
2021-03-24	34.34	35.21	34.04	34.25	114081
2021-03-25	33.99	34.62	33.99	34.59	71040
2021-03-26	34.98	35.19	34.20	35.11	115707
2021-03-29	35.01	35.66	34.88	34.88	128658
2021-03-30	35.08	35.15	33.90	34.00	73077
2021-03-31	34.00	34.70	33.56	34.20	172026
2021-04-01	34.35	35.42	34.35	34.87	72981
2021-04-05	35.07	35.12	34.20	34.63	62430
2021-04-06	34.57	35.35	34.57	35.11	91974
2021-04-07	35.17	35.25	34.43	34.74	97839
2021-04-08	35.02	35.31	34.67	35.29	155319
2021-04-09	35.15	35.75	35.15	35.65	76362
2021-04-12	35.50	36.03	35.27	35.90	92811
2021-04-13	36.01	36.33	35.69	35.92	82710
2021-04-14	36.10	36.94	36.10	36.91	130632
2021-04-15	36.89	37.31	36.47	37.25	76071
2021-04-16	37.57	37.91	36.91	37.74	100269
2021-04-19	37.51	37.70	37.10	37.42	100836
2021-04-20	37.12	38.20	37.12	38.09	170973
2021-04-21	38.26	39.69	38.26	39.34	198045
2021-04-22	38.97	39.84	38.97	39.30	95508
2021-04-23	39.68	40.16	39.36	39.40	124749
2021-04-26	39.24	39.71	38.66	38.88	88608
2021-04-27	38.68	39.00	38.39	38.74	155892
2021-04-28	38.75	39.32	38.47	38.84	71745
2021-04-29	39.13	39.65	38.75	39.43	139872
2021-04-30	39.33	39.69	38.71	39.00	154050
2021-05-03	39.05	40.08	39.05	39.59	187473
2021-05-04	39.47	39.74	39.03	39.41	105924
2021-05-05	39.66	39.66	38.87	38.94	78285
2021-05-06	38.83	39.94	38.56	39.83	117228
2021-05-07	39.71	40.33	39.71	39.84	66684
2021-05-10	39.67	40.19	39.00	39.13	109734
2021-05-11	38.59	39.55	38.59	39.06	113841
2021-05-12	39.03	39.56	38.31	38.46	139644
2021-05-13	38.55	39.12	38.55	38.95	130080
2021-05-14	38.88	39.30	38.66	38.82	78195
2021-05-17	38.92	39.17	38.53	38.92	96369
2021-05-18	38.80	39.32	38.62	38.93	131997
2021-05-19	39.15	39.93	38.78	39.60	136707
2021-05-20	39.20	39.87	39.13	39.77	106284
2021-05-21	40.12	40.17	39.42	39.47	373962
2021-05-24	39.59	39.77	39.33	39.39	125934
2021-05-25	39.31	39.85	39.14	39.16	136647
2021-05-26	39.14	40.04	39.14	39.94	97434
2021-05-27	40.15	41.27	40.01	41.20	138609
2021-05-28	41.06	42.10	41.02	41.53	109008
2021-06-01	41.56	42.30	41.40	41.57	171966
2021-06-02	41.87	41.87	39.73	40.09	186672
2021-06-03	39.79	40.38	39.61	40.00	156102
2021-06-04	40.07	40.40	39.69	39.69	78114
2021-06-07	39.62	40.00	39.17	39.82	170304
2021-06-08	39.92	40.51	39.89	40.49	118929
2021-06-09	40.53	41.46	40.48	40.70	120435
2021-06-10	40.81	41.05	40.65	40.77	95943
2021-06-11	41.03	41.08	40.40	40.89	76482
2021-06-14	40.74	41.22	39.83	40.09	243417
2021-06-15	40.25	41.15	40.04	41.06	99078
2021-06-16	41.08	41.08	40.31	40.59	98085
2021-06-17	40.60	40.86	40.06	40.37	91629
2021-06-18	39.99	40.73	39.77	40.67	633042
2021-06-21	40.83	42.33	40.83	42.18	162126
2021-06-22	41.88	43.10	41.88	42.83	139731
2021-06-23	43.14	43.26	42.39	42.81	92268
2021-06-24	42.98	43.48	42.72	43.33	96777
2021-06-25	43.29	44.17	42.93	43.83	333219
2021-06-28	44.01	44.35	43.59	44.16	121782
2021-06-29	44.00	44.67	44.00	44.43	59673
2021-06-30	44.62	45.17	44.43	44.77	122223
2021-07-01	45.02	45.64	44.45	45.16	120738
2021-07-02	45.31	45.62	44.96	45.40	89520
2021-07-06	45.52	45.91	44.45	45.74	120315
2021-07-07	45.92	46.94	45.64	46.55	119337
2021-07-08	45.84	46.51	45.58	46.17	181386
2021-07-09	46.23	46.71	46.11	46.31	101547
2021-07-12	46.35	46.54	45.69	46.10	93477
2021-07-13	46.04	46.24	45.68	45.70	97905
2021-07-14	45.83	46.31	45.32	45.56	97548
2021-07-15	45.50	45.99	45.05	45.40	117825
2021-07-16	45.49	45.49	44.85	44.96	83064
2021-07-19	44.65	44.73	44.07	44.51	90126
2021-07-20	44.84	46.19	44.84	45.22	160620
2021-07-21	45.49	45.81	45.21	45.42	74670
2021-07-22	45.28	45.44	44.91	45.38	82593
2021-07-23	45.58	46.01	44.70	45.90	87144
2021-07-26	46.02	46.02	45.50	45.75	63219
2021-07-27	45.75	45.88	45.33	45.68	68757
2021-07-28	45.67	45.81	45.16	45.59	80475
2021-07-29	45.62	46.84	45.62	46.70	62328
2021-07-30	46.67	47.20	46.67	46.94	68931
2021-08-02	46.86	47.94	46.81	47.47	101682
2021-08-03	47.75	52.07	47.40	51.43	254142
2021-08-04	50.60	51.47	50.33	51.32	153453
2021-08-05	51.21	52.67	50.93	52.65	147891
2021-08-06	52.61	54.33	52.61	54.06	178059
2021-08-09	54.06	54.06	51.71	51.98	128661
2021-08-10	51.83	51.83	50.68	51.17	104634
2021-08-11	51.15	51.30	50.72	51.27	60870
2021-08-12	51.19	51.30	50.51	50.65	81072
2021-08-13	50.69	50.84	49.75	50.80	101451
2021-08-16	50.90	51.01	50.22	50.91	87639
2021-08-17	50.61	51.63	50.08	51.30	72804
2021-08-18	51.30	53.01	51.28	52.18	106626
2021-08-19	51.94	53.32	51.61	52.29	138555
2021-08-20	52.01	53.32	51.96	53.32	127707
2021-08-23	53.32	53.59	52.74	52.97	64914
2021-08-24	52.91	53.02	51.63	51.83	86646
2021-08-25	52.07	52.51	50.49	51.98	101775
2021-08-26	51.98	52.77	51.65	52.30	67104
2021-08-27	52.60	54.45	52.60	54.11	129969
2021-08-30	53.86	54.87	53.85	54.27	86259
2021-08-31	54.55	55.23	54.18	54.94	123081
2021-09-01	54.98	55.76	54.30	55.54	79653
2021-09-02	55.92	56.43	55.37	56.37	97608
2021-09-03	56.17	56.67	55.71	56.37	100647
2021-09-07	56.26	56.33	55.42	55.77	105867
2021-09-08	55.60	57.11	55.60	56.41	80886
2021-09-09	56.41	56.97	56.38	56.38	77028
2021-09-10	56.61	57.30	56.41	56.72	120495
2021-09-13	56.81	57.53	56.33	57.22	93900
2021-09-14	57.33	57.72	56.57	56.86	94764
2021-09-15	56.87	57.17	56.28	56.54	116409
2021-09-16	56.80	58.15	56.27	57.74	123498
2021-09-17	58.02	59.72	57.71	59.13	306060
2021-09-20	58.51	58.90	57.63	57.99	121326
2021-09-21	58.51	59.11	58.09	58.54	132765
2021-09-22	58.93	60.06	58.38	59.95	105039
2021-09-23	60.50	62.37	60.13	62.17	109785
2021-09-24	61.78	62.77	61.78	62.23	115572
2021-09-27	61.99	62.44	61.54	61.93	88245
2021-09-28	61.66	61.75	60.89	61.14	97239
2021-09-29	61.33	62.60	61.06	62.24	103875
2021-09-30	62.51	63.44	61.86	62.07	154413
2021-10-01	61.87	63.06	61.22	63.00	155994
2021-10-04	63.22	64.66	63.02	63.67	125922
2021-10-05	63.76	65.00	58.87	59.09	191754
2021-10-06	58.07	58.59	54.87	56.91	121842
2021-10-07	57.10	60.15	57.10	59.33	91962
2021-10-08	59.43	59.43	56.77	57.00	67278
2021-10-11	56.51	56.98	55.62	55.96	84801
2021-10-12	56.01	57.03	55.00	56.75	102045
2021-10-13	56.80	57.26	55.57	56.32	77526
2021-10-14	56.49	57.48	55.24	57.36	73965
2021-10-15	58.22	59.12	57.45	58.23	97566
2021-10-18	57.93	58.66	57.33	58.30	75654
2021-10-19	58.36	58.66	57.60	57.85	53016
2021-10-20	58.21	58.21	56.62	58.02	59874
2021-10-21	57.90	58.50	57.31	57.51	148155
2021-10-22	57.81	58.97	57.81	58.25	71868
2021-10-25	58.35	58.35	57.13	57.85	69243
2021-10-26	57.67	58.50	57.27	58.49	99159
2021-10-27	58.28	59.20	58.01	58.99	82494
2021-10-28	58.83	60.49	58.33	60.21	88515
2021-10-29	59.81	61.35	59.75	61.07	95163
2021-11-01	60.76	61.93	58.77	61.44	182856
2021-11-02	61.92	63.26	59.85	61.79	112221
2021-11-03	62.28	63.33	59.64	61.71	96477
2021-11-04	61.68	62.49	60.67	61.13	126063
2021-11-05	61.63	63.51	61.61	63.20	110394
2021-11-08	63.86	64.33	62.85	62.87	80151
2021-11-09	62.87	64.04	62.87	63.44	84171
2021-11-10	62.93	64.29	62.65	63.73	89250
2021-11-11	63.54	65.72	63.54	65.58	94155
2021-11-12	65.69	66.91	63.00	63.96	150204
2021-11-15	64.38	65.82	63.72	64.59	147153
2021-11-16	64.69	65.35	63.80	63.80	85146
2021-11-17	63.32	63.60	62.65	63.07	152775
2021-11-18	62.94	64.94	62.68	64.40	102441
2021-11-19	64.18	65.84	64.18	65.12	199494
2021-11-22	65.02	66.50	64.77	65.22	166365
2021-11-23	64.99	66.17	64.64	65.97	132606
2021-11-24	65.51	66.68	65.51	66.27	148431
2021-11-26	65.43	65.94	61.45	61.55	113241
2021-11-29	62.54	63.77	62.06	62.80	169512
2021-11-30	62.17	63.03	61.40	62.67	213762
2021-12-01	63.63	63.92	62.69	63.07	188847
2021-12-02	63.12	65.12	62.89	64.95	156441
2021-12-03	65.16	65.16	63.07	63.43	107283
2021-12-06	64.10	64.74	62.98	63.63	97812
2021-12-07	64.46	65.81	64.46	65.60	98274
2021-12-08	65.49	65.82	64.26	65.72	87357
2021-12-09	65.13	65.85	64.67	65.14	85596
2021-12-10	65.29	65.29	63.85	64.25	219477
2021-12-13	64.51	65.72	63.97	64.74	108906
2021-12-14	64.69	65.75	63.56	65.40	173079
2021-12-15	65.60	68.25	64.66	67.96	206319
2021-12-16	68.38	68.88	66.26	66.44	150918
2021-12-17	66.53	67.39	65.02	66.06	637197
2021-12-20	65.19	67.08	63.92	65.77	142194
2021-12-21	66.61	66.61	64.58	65.77	152826
2021-12-22	65.67	66.36	65.09	65.51	101331
2021-12-23	65.96	66.39	65.12	66.10	61143
2021-12-27	66.40	69.05	66.37	68.82	93522
2021-12-28	68.55	69.80	68.25	69.48	100317
2021-12-29	69.86	70.44	68.95	69.37	88443
2021-12-30	69.74	71.13	69.18	69.79	90126
2021-12-31	69.60	70.03	68.27	69.33	168837
2022-01-03	69.03	70.36	69.03	69.95	136038
2022-01-04	69.80	69.86	67.62	67.74	89553
2022-01-05	67.47	67.67	65.37	65.73	100230
2022-01-06	65.41	65.86	64.47	65.38	102024
2022-01-07	65.51	65.51	63.40	63.58	111105
2022-01-10	63.05	64.05	60.93	63.90	123921
2022-01-11	64.25	65.57	62.78	65.01	163845
2022-01-12	64.87	66.97	64.63	65.91	263199
2022-01-13	65.84	70.31	65.84	68.78	361527
2022-01-14	68.11	68.99	63.34	64.31	132894
2022-01-18	63.47	63.79	62.08	62.58	90816
2022-01-19	62.68	63.32	60.39	60.51	133824
2022-01-20	60.79	62.21	59.17	59.19	92916
2022-01-21	59.28	60.45	59.01	59.22	106203
2022-01-24	58.33	60.87	57.43	60.75	141240
2022-01-25	59.92	59.92	57.42	58.09	160944
2022-01-26	58.91	59.34	57.40	57.81	118575
2022-01-27	57.75	58.39	56.18	56.51	124089
2022-01-28	56.83	58.17	55.68	58.17	102915
2022-01-31	58.00	58.93	57.42	58.71	137424
2022-02-01	59.07	59.65	55.66	56.43	157044
2022-02-02	55.96	56.09	52.56	52.87	224745
2022-02-03	52.42	52.59	51.00	51.01	211254
2022-02-04	50.94	51.03	49.01	50.00	174294
2022-02-07	50.61	50.61	49.59	50.44	226218
2022-02-08	50.42	53.61	50.38	52.04	174888
2022-02-09	52.08	53.60	51.98	52.46	119910
2022-02-10	51.54	54.04	51.34	52.75	229830
2022-02-11	52.71	53.86	52.26	52.91	156732
2022-02-14	52.73	54.03	52.63	53.61	201963
2022-02-15	53.76	56.06	53.55	54.90	179646
2022-02-16	54.73	55.95	54.61	55.17	176682
2022-02-17	54.51	55.43	54.06	54.31	139032
2022-02-18	53.95	55.74	53.84	54.16	421158
2022-02-22	53.66	55.11	53.44	53.91	228984
2022-02-23	54.42	54.73	53.65	53.88	173670
2022-02-24	52.82	52.82	51.23	52.04	174246
2022-02-25	52.16	52.62	51.47	52.49	131175
2022-02-28	51.99	53.33	51.99	53.02	151923
2022-03-01	53.02	55.70	52.40	54.98	284784
2022-03-02	55.15	56.60	55.15	55.60	93081
2022-03-03	55.48	55.82	54.42	55.35	93408
2022-03-04	55.00	55.92	54.47	54.65	99765
2022-03-07	54.40	55.96	54.17	54.26	112563
2022-03-08	54.47	54.55	51.98	52.25	123564
2022-03-09	52.58	54.00	52.09	53.82	103086
2022-03-10	52.95	53.19	51.28	52.43	87327
2022-03-11	52.62	52.80	51.87	52.22	105291
2022-03-14	52.64	52.64	51.59	52.08	117891
2022-03-15	52.12	53.43	52.11	53.10	102774
2022-03-16	53.53	55.29	53.14	55.17	138915
2022-03-17	55.13	57.43	54.93	56.46	118623
2022-03-18	56.83	57.46	56.53	57.43	238146
2022-03-21	57.00	57.43	55.92	56.01	71559
2022-03-22	56.45	56.70	56.12	56.61	89910
2022-03-23	56.76	56.76	54.99	55.08	56475
2022-03-24	55.08	56.09	54.89	56.01	51336
2022-03-25	55.61	55.81	54.50	54.50	90555
2022-03-28	54.26	55.23	53.83	54.87	87792
2022-03-29	55.55	56.74	55.10	56.60	136275
2022-03-30	56.27	57.59	55.62	56.12	77754
2022-03-31	56.00	57.44	55.76	56.15	288303
2022-04-01	56.67	58.23	56.67	57.96	105102
2022-04-04	57.67	57.67	55.61	56.42	103098
2022-04-05	56.31	57.78	55.53	56.67	95040
2022-04-06	56.10	57.09	55.18	56.30	110574
2022-04-07	56.62	58.31	56.62	58.28	100671
2022-04-08	57.97	58.84	57.74	57.94	92889
2022-04-11	58.00	58.55	57.83	58.00	120051
2022-04-12	58.55	59.64	58.03	59.33	85833
2022-04-13	59.16	60.07	59.16	59.91	95517
2022-04-14	60.00	60.63	59.45	59.61	118650
2022-04-18	59.17	59.30	57.79	58.47	98529
2022-04-19	58.36	60.00	58.36	59.35	85224
2022-04-20	59.87	60.84	59.87	60.57	79884
2022-04-21	61.07	61.07	58.31	58.42	71595
2022-04-22	57.94	57.94	54.78	55.14	102024
2022-04-25	55.17	55.80	54.78	55.68	85116
2022-04-26	55.14	55.25	53.26	53.38	112977
2022-04-27	53.70	53.70	51.77	51.99	117612
2022-04-28	52.36	53.60	51.61	53.34	70299
2022-04-29	52.82	52.92	51.38	51.69	97473
2022-05-02	51.47	53.03	51.38	51.86	99909
2022-05-03	52.12	52.42	51.21	52.03	95133
2022-05-04	51.87	52.87	51.24	52.21	128286
2022-05-05	52.14	52.14	49.75	50.36	111486
2022-05-06	50.01	50.88	50.01	50.65	77922
2022-05-09	49.96	50.85	49.46	50.45	109371
2022-05-10	50.79	51.36	48.68	50.07	108282
2022-05-11	50.37	50.98	48.59	49.06	84300
2022-05-12	48.69	49.99	48.04	49.63	177342
2022-05-13	50.18	51.69	50.18	51.03	92532
2022-05-16	50.60	51.19	49.79	50.59	93000
2022-05-17	51.55	52.54	51.04	52.28	79962
2022-05-18	51.37	51.59	49.78	49.87	155880
2022-05-19	48.83	50.46	48.83	49.81	123183
2022-05-20	50.42	50.64	49.35	50.10	96921
2022-05-23	50.22	50.75	49.05	49.25	80754
2022-05-24	48.67	49.49	48.13	49.48	98157
2022-05-25	49.63	51.02	49.63	49.89	84822
2022-05-26	50.29	51.59	50.27	50.41	99639
2022-05-27	50.94	51.85	50.40	50.71	114327
2022-05-31	50.67	50.67	49.41	49.72	217899
2022-06-01	49.95	49.95	48.95	49.35	132546
2022-06-02	49.23	50.42	48.95	50.13	82395
2022-06-03	49.63	49.69	48.42	48.46	96303
2022-06-06	48.96	48.96	46.84	47.23	116322
2022-06-07	46.71	47.68	46.71	47.68	88050
2022-06-08	47.68	48.10	46.96	46.98	108861
2022-06-09	46.91	47.77	46.56	46.73	64950
2022-06-10	46.48	47.58	45.38	46.81	72786
2022-06-13	45.90	46.98	45.11	46.40	119085
2022-06-14	46.33	46.46	44.36	44.50	147495
2022-06-15	44.68	46.20	44.68	45.11	134976
2022-06-16	44.28	44.66	43.06	43.99	149154
2022-06-17	44.40	46.10	44.40	45.30	293379
2022-06-21	45.56	46.45	45.23	45.78	80526
2022-06-22	45.35	46.99	45.35	46.90	81483
2022-06-23	47.26	49.04	47.26	48.88	83841
2022-06-24	48.91	49.44	48.02	49.35	136512
2022-06-27	49.64	49.64	48.48	48.81	93186
2022-06-28	48.85	49.72	48.08	48.28	87312
2022-06-29	48.59	49.36	44.16	48.97	76734
2022-06-30	48.43	49.96	48.11	49.09	122853
2022-07-01	49.59	50.48	49.40	50.44	142332
2022-07-05	49.75	51.00	49.30	50.79	159081
2022-07-06	50.98	51.00	49.91	50.15	102396
2022-07-07	49.95	51.24	49.95	50.83	109248
2022-07-08	50.80	51.33	49.53	49.86	125727
2022-07-11	49.46	50.73	49.46	50.10	89052
2022-07-12	49.88	50.53	47.70	48.30	124413
2022-07-13	48.01	49.02	48.01	48.18	77967
2022-07-14	47.59	49.10	46.98	49.05	80988
2022-07-15	49.90	51.21	49.16	50.69	108837
2022-07-18	50.71	50.71	49.48	49.55	108456
2022-07-19	50.28	51.60	50.28	51.20	148233
2022-07-20	51.41	51.67	50.89	51.52	116781
2022-07-21	51.67	52.36	51.06	52.36	166188
2022-07-22	52.76	52.76	50.11	51.60	121392
2022-07-25	51.96	52.54	51.90	52.44	101703
2022-07-26	52.86	53.09	52.34	52.86	141396
2022-07-27	52.83	53.67	52.57	53.64	159402
2022-07-28	53.67	54.67	52.89	54.66	155889
2022-07-29	54.67	55.00	53.93	54.96	128553
2022-08-01	55.00	56.00	54.34	55.17	131559
2022-08-02	54.78	56.72	54.78	56.04	99879
2022-08-03	55.69	56.14	55.29	56.03	126333
2022-08-04	55.46	55.46	54.07	54.54	104052
2022-08-05	53.93	54.38	52.46	52.49	123987
2022-08-08	52.39	54.00	52.39	52.98	160419
2022-08-09	52.71	53.31	52.00	52.36	131151
2022-08-10	53.11	53.92	52.86	53.49	160557
2022-08-11	53.53	54.15	53.19	53.29	90768
2022-08-12	53.56	54.49	53.42	54.36	100647
2022-08-15	53.89	55.86	53.89	55.75	113241
2022-08-16	55.81	57.03	55.56	56.25	121506
2022-08-17	55.97	57.03	55.97	56.76	132894
2022-08-18	56.64	57.73	56.64	57.14	123450
2022-08-19	57.20	57.87	56.54	57.16	127713
2022-08-22	56.79	57.90	56.32	57.00	162639
2022-08-23	56.81	56.81	53.90	54.15	161718
2022-08-24	53.92	55.27	53.70	54.48	114225
2022-08-25	54.94	55.18	53.73	54.79	116931
2022-08-26	55.02	55.03	52.82	52.82	149700
2022-08-29	52.43	54.23	52.12	53.52	161631
2022-08-30	53.44	54.37	51.60	51.92	161649
2022-08-31	52.35	52.83	51.51	51.79	149085
2022-09-01	51.59	52.18	50.89	51.40	99591
2022-09-02	51.87	51.94	50.14	50.45	91005
2022-09-06	50.50	50.89	49.58	50.80	126081
2022-09-07	51.13	52.62	50.78	52.37	155928
2022-09-08	52.27	52.58	51.66	51.96	90594
2022-09-09	52.42	53.06	52.09	52.74	111882
2022-09-12	52.69	53.47	52.27	52.65	92247
2022-09-13	51.64	52.17	50.65	50.95	126183
2022-09-14	50.95	51.03	50.08	50.72	121875
2022-09-15	50.86	51.36	50.03	50.72	130488
2022-09-16	50.31	50.58	49.26	50.50	342279
2022-09-19	50.35	50.59	49.53	50.59	100095
2022-09-20	50.59	50.59	48.75	49.73	99939
2022-09-21	50.20	50.77	48.91	48.91	127452
2022-09-22	48.68	48.68	47.55	48.45	116946
2022-09-23	48.34	48.39	46.41	47.19	188310
2022-09-26	46.64	48.37	46.35	47.58	191301
2022-09-27	47.85	48.03	45.60	45.76	225912
2022-09-28	45.82	47.07	45.55	46.72	123147
2022-09-29	45.97	46.60	45.54	46.55	121419
2022-09-30	46.51	47.61	45.87	46.14	131628
2022-10-03	46.26	47.68	46.26	47.25	100191
2022-10-04	47.87	49.15	47.87	48.57	166818
2022-10-05	47.93	48.38	47.11	47.95	91290
2022-10-06	47.60	47.60	46.60	46.60	158874
2022-10-07	46.32	46.70	45.27	46.42	195594
2022-10-10	46.44	47.84	46.24	47.61	157752
2022-10-11	47.77	49.31	47.26	48.62	203955
2022-10-12	48.91	49.24	48.13	48.49	134760
2022-10-13	48.14	50.07	48.05	49.85	149514
2022-10-14	50.12	50.30	48.23	48.45	130806
2022-10-17	49.05	50.13	49.05	49.95	138297
2022-10-18	50.68	51.40	50.15	50.84	152346
2022-10-19	50.82	51.33	49.97	51.03	107541
2022-10-20	51.31	51.31	49.86	50.57	142725
2022-10-21	50.89	51.66	50.15	51.53	117873
2022-10-24	51.62	52.76	51.08	52.18	117456
2022-10-25	52.47	53.92	52.41	53.40	111819
2022-10-26	53.87	54.61	53.78	53.78	138654
2022-10-27	53.67	53.67	52.58	52.96	135516
2022-10-28	52.92	54.47	52.53	54.08	122172
2022-10-31	53.74	55.14	53.74	54.74	167124
2022-11-01	54.51	54.51	52.27	53.04	162348
2022-11-02	52.67	54.37	52.09	52.09	150123
2022-11-03	51.45	53.31	51.45	52.00	86595
2022-11-04	52.13	53.06	51.53	52.40	86916
2022-11-07	52.27	52.57	51.19	51.78	139761
2022-11-08	51.59	51.59	49.17	49.19	177744
2022-11-09	48.73	50.90	48.73	49.05	139713
2022-11-10	50.67	51.61	50.23	51.61	130500
2022-11-11	51.25	51.75	49.31	50.49	150600
2022-11-14	50.68	51.23	49.72	50.61	155859
2022-11-15	51.51	51.51	50.55	50.83	133821
2022-11-16	50.45	51.18	49.65	50.02	131319
2022-11-17	49.41	50.53	48.42	50.08	160491
2022-11-18	50.93	50.97	49.42	49.57	171921
2022-11-21	49.15	49.92	48.66	49.57	152952
2022-11-22	49.86	50.26	49.09	49.78	142401
2022-11-23	50.03	50.46	48.82	49.85	171342
2022-11-25	50.08	51.29	49.52	50.45	97395
2022-11-28	50.45	50.86	49.59	50.07	187620
2022-11-29	50.02	50.50	49.45	49.57	144861
2022-11-30	49.43	51.19	48.52	50.99	200055
2022-12-01	51.56	51.56	49.62	51.26	147420
2022-12-02	50.84	51.47	50.39	50.96	130608
2022-12-05	50.34	50.66	48.97	49.42	194598
2022-12-06	49.47	49.94	47.85	48.31	207792
2022-12-07	48.57	49.24	48.11	49.20	185139
2022-12-08	49.52	50.00	48.84	49.31	188937
2022-12-09	48.85	49.55	48.67	49.02	171990
2022-12-12	48.91	49.95	48.83	49.59	147099
2022-12-13	50.53	50.60	49.12	49.24	191916
2022-12-14	49.37	49.83	47.61	48.25	264681
2022-12-15	47.70	47.95	46.59	46.74	313452
2022-12-16	46.24	46.91	46.07	46.27	742734
2022-12-19	46.09	46.97	45.41	46.15	288456
2022-12-20	46.06	46.91	45.66	46.30	231678
2022-12-21	46.63	47.63	46.50	47.27	180537
2022-12-22	47.13	48.75	46.56	48.53	237795
2022-12-23	48.29	48.95	47.62	47.97	162408
2022-12-27	48.23	49.43	47.62	49.22	206643
2022-12-28	49.41	49.94	47.91	47.91	237273
2022-12-29	48.34	49.28	47.96	48.50	218421
2022-12-30	48.32	49.17	48.07	48.44	176397
2023-01-03	48.51	48.92	47.58	48.68	218298
2023-01-04	48.86	49.15	47.72	47.83	237738
2023-01-05	47.33	47.65	46.92	47.00	243522
2023-01-06	47.16	48.46	46.59	48.04	215082
2023-01-09	47.98	49.19	47.75	48.87	178035
2023-01-10	49.05	49.78	48.57	49.78	178449
2023-01-11	49.73	50.77	49.33	50.58	150138
2023-01-12	50.54	52.00	49.94	51.47	221352
2023-01-13	51.31	52.60	50.77	52.14	206574
2023-01-17	51.88	54.65	51.70	53.87	309561
2023-01-18	54.07	54.66	52.99	53.14	260193
2023-01-19	53.24	54.13	52.65	53.36	306528
2023-01-20	53.78	55.84	52.97	54.89	279363
2023-01-23	55.19	56.21	53.10	54.89	292869
2023-01-24	54.91	55.43	54.43	54.57	150327
2023-01-25	54.47	55.19	53.97	54.93	194004
2023-01-26	55.25	56.00	54.95	55.99	100872
2023-01-27	55.88	57.31	55.47	57.17	199563
2023-01-30	56.65	58.38	56.00	57.58	274401
2023-01-31	58.06	59.95	56.88	59.39	304464
2023-02-01	59.36	61.56	59.00	61.10	230820
2023-02-02	61.17	64.04	60.70	63.01	355485
2023-02-03	62.58	63.53	61.38	61.69	253824
2023-02-06	61.47	61.72	60.52	60.66	322455
2023-02-07	60.41	62.68	59.87	62.46	282315
2023-02-08	62.16	62.97	60.14	60.56	229014
2023-02-09	60.91	61.75	59.84	60.32	216645
2023-02-10	59.97	60.46	59.55	59.95	277977
2023-02-13	60.41	61.03	59.90	60.71	210198
2023-02-14	60.55	61.37	60.00	60.23	240159
2023-02-15	59.89	61.55	59.72	61.16	207582
2023-02-16	60.31	62.00	60.11	60.42	189081
2023-02-17	60.67	61.87	60.37	61.41	303951
2023-02-21	60.68	61.37	60.00	60.23	222780
2023-02-22	60.44	61.18	59.54	60.83	265857
2023-02-23	60.99	61.39	59.60	60.65	262287
2023-02-24	60.43	61.66	59.94	61.53	204771
2023-02-27	61.67	61.67	59.65	60.21	432078
2023-02-28	60.31	60.93	59.73	60.09	299580
2023-03-01	60.11	61.33	59.83	61.33	207954
2023-03-02	60.93	61.27	60.00	60.64	169875
2023-03-03	60.78	61.33	60.50	61.33	123747
2023-03-06	61.28	61.28	59.39	59.45	299649
2023-03-07	59.45	60.07	58.91	59.29	139776
2023-03-08	59.26	59.90	58.76	59.33	189555
2023-03-09	59.48	60.13	58.99	59.14	220602
2023-03-10	59.01	59.42	58.25	58.57	253065
2023-03-13	57.96	59.54	57.50	58.96	188220
2023-03-14	60.05	60.64	59.20	60.63	195933
2023-03-15	59.58	60.40	59.23	60.29	227220
2023-03-16	59.94	62.49	59.79	62.17	219210
2023-03-17	61.95	62.42	61.55	62.04	643197
2023-03-20	62.38	63.33	61.77	63.02	242574
2023-03-21	63.33	63.81	61.37	62.98	332784
2023-03-22	62.70	63.14	61.75	61.95	194577
2023-03-23	62.02	62.64	60.82	61.18	176358
2023-03-24	60.69	62.79	60.69	62.23	104271
2023-03-27	63.10	63.61	62.55	63.50	128955
2023-03-28	63.18	63.69	62.45	63.33	133572
2023-03-29	63.93	63.93	62.91	62.95	125943
2023-03-30	62.88	63.45	62.68	63.01	115266
2023-03-31	63.31	63.63	63.06	63.43	243402
2023-04-03	63.43	63.64	62.85	63.58	149973
2023-04-04	63.81	64.51	63.53	64.35	224547
2023-04-05	64.13	64.60	62.63	64.39	140202
2023-04-06	64.25	64.78	63.66	63.84	123288
2023-04-10	63.26	64.80	62.73	64.62	201144
2023-04-11	64.79	65.60	64.24	64.86	139140
2023-04-12	64.37	65.58	64.37	65.14	97980
2023-04-13	65.47	66.08	65.02	66.08	126312
2023-04-14	65.94	66.13	65.23	66.07	81135
2023-04-17	66.11	66.37	65.33	65.38	96741
2023-04-18	65.79	66.03	64.88	65.44	88161
2023-04-19	65.57	66.20	64.88	66.03	86349
2023-04-20	65.98	67.04	65.33	66.87	110853
2023-04-21	66.84	68.14	66.84	68.07	95448
2023-04-24	67.92	68.68	67.60	67.63	149706
2023-04-25	67.39	67.73	66.92	66.96	119229
2023-04-26	66.63	66.86	65.53	66.37	109617
2023-04-27	66.45	67.32	66.32	67.25	72564
2023-04-28	67.16	67.53	66.97	67.34	83514
2023-05-01	67.37	68.65	67.37	68.24	84702
2023-05-02	67.94	68.31	66.82	68.29	121803
2023-05-03	68.60	70.23	68.37	69.77	140832
2023-05-04	69.65	69.87	67.44	68.81	99792
2023-05-05	69.30	69.83	67.56	69.65	100581
2023-05-08	69.49	69.81	68.89	69.71	87471
2023-05-09	69.30	70.87	69.30	69.78	85470
2023-05-10	70.50	72.25	70.50	72.20	93759
2023-05-11	72.61	73.71	71.70	72.30	83001
2023-05-12	72.14	73.04	71.50	73.04	58734
2023-05-15	72.85	73.68	72.55	73.68	63378
2023-05-16	73.68	73.94	71.96	71.96	203325
2023-05-17	71.92	71.93	67.96	68.97	222897
2023-05-18	68.58	69.38	67.89	68.50	140193
2023-05-19	69.18	69.94	68.33	68.46	95283
2023-05-22	68.46	68.74	66.43	68.01	91455
2023-05-23	68.36	69.08	67.08	67.33	95715
2023-05-24	67.29	67.49	66.34	66.59	71493
2023-05-25	66.76	67.87	66.57	67.22	65889
2023-05-26	66.87	67.54	64.80	65.27	63417
2023-05-30	64.97	65.41	63.67	64.15	118659
2023-05-31	64.57	65.49	63.83	65.15	126654
2023-06-01	65.32	65.63	63.56	65.06	63546
2023-06-02	65.65	68.42	65.65	68.17	96120
2023-06-05	67.54	67.54	64.23	66.52	109818
2023-06-06	66.33	68.33	66.08	67.63	136995
2023-06-07	68.16	69.94	67.93	68.70	127290
2023-06-08	68.78	68.78	66.75	67.96	62721
2023-06-09	67.27	67.70	66.46	66.78	52806
2023-06-12	66.37	67.01	65.90	66.40	83292
2023-06-13	66.34	67.04	64.88	65.46	120012
2023-06-14	65.14	65.33	63.47	63.89	175500
2023-06-15	64.10	64.77	63.37	63.88	169698
2023-06-16	64.87	64.87	62.93	63.97	364503
2023-06-20	63.93	65.63	63.68	65.28	205995
2023-06-21	65.34	65.94	63.61	65.53	150051
2023-06-22	65.76	67.54	64.74	66.81	109731
2023-06-23	66.45	68.16	66.10	66.75	232641
2023-06-26	66.58	66.93	64.09	64.13	120597
2023-06-27	64.49	65.89	63.46	65.08	109047
2023-06-28	64.85	65.58	63.86	64.47	162864
2023-06-29	64.38	65.64	64.38	64.86	117174
2023-06-30	65.04	65.51	64.34	64.50	167553
2023-07-03	63.99	65.65	63.73	65.31	61674
2023-07-05	64.67	65.63	64.33	64.90	110427
2023-07-06	64.86	66.08	64.54	64.96	80289
2023-07-07	65.01	65.96	63.44	63.54	179271
2023-07-10	63.42	65.01	63.42	64.23	122640
2023-07-11	64.22	64.94	63.59	64.64	93627
2023-07-12	65.05	65.63	64.63	64.77	94473
2023-07-13	64.37	65.63	64.29	64.93	108459
2023-07-14	64.76	67.24	64.50	67.21	137625
2023-07-17	67.26	69.98	66.60	69.44	185742
2023-07-18	69.64	70.67	68.86	69.79	104508
2023-07-19	70.24	70.66	67.67	68.33	107850
2023-07-20	68.50	70.74	68.06	70.55	68847
2023-07-21	70.80	71.51	69.63	71.20	107034
2023-07-24	70.90	70.90	69.54	70.20	47886
2023-07-25	69.86	71.24	69.86	71.16	59142
2023-07-26	71.43	71.43	68.86	68.86	70095
2023-07-27	68.86	69.70	68.39	68.75	80727
2023-07-28	68.81	69.59	67.75	68.06	74796
2023-07-31	68.45	68.89	67.41	68.19	84870
2023-08-01	67.53	68.68	66.40	68.45	107979
2023-08-02	68.95	72.51	67.96	72.22	122445
2023-08-03	71.75	72.11	70.06	70.29	98583
2023-08-04	70.40	72.07	70.40	71.18	103347
2023-08-07	70.66	72.06	70.66	71.81	163329
2023-08-08	71.65	71.99	71.10	71.78	80481
2023-08-09	71.63	74.00	71.38	73.68	160758
2023-08-10	73.63	74.40	73.46	74.09	109395
2023-08-11	73.33	74.69	73.33	74.01	150678
2023-08-14	74.00	74.38	72.44	73.26	162297
2023-08-15	72.94	75.85	72.94	74.93	170517
2023-08-16	74.91	76.31	74.33	75.47	139221
2023-08-17	74.96	76.20	74.17	75.53	97941
2023-08-18	75.42	76.20	73.64	73.82	80202
2023-08-21	73.67	74.25	72.81	72.97	104418
2023-08-22	72.48	73.15	72.00	72.43	80181
2023-08-23	72.68	73.77	72.30	72.97	66435
2023-08-24	72.70	73.69	70.78	71.11	123456
2023-08-25	71.59	73.35	71.42	72.88	60861
2023-08-28	72.98	73.16	71.53	72.08	56619
2023-08-29	71.79	72.33	71.22	72.33	74979
2023-08-30	72.55	73.49	71.87	72.84	69051
2023-08-31	72.90	73.33	71.87	72.15	83253
2023-09-01	72.12	72.60	68.94	69.06	113259
2023-09-05	68.50	68.50	66.42	67.74	141867
2023-09-06	68.20	69.48	67.77	68.96	81588
2023-09-07	69.19	69.37	67.17	68.15	102600
2023-09-08	69.24	69.24	67.62	67.70	68199
2023-09-11	67.22	67.22	67.22	67.22	12588
2023-09-12	66.58	67.41	65.47	66.05	107751
2023-09-13	65.83	66.16	64.82	65.71	104868
2023-09-14	65.83	66.52	64.82	66.32	116904
2023-09-15	66.66	68.88	65.67	66.50	467637
2023-09-18	66.51	67.73	66.40	66.55	99117
2023-09-19	67.06	67.06	65.32	65.54	96588
2023-09-20	65.48	66.76	65.15	66.26	58671
2023-09-21	66.19	66.19	63.59	63.73	85092
2023-09-22	63.92	65.04	63.47	63.58	85773
2023-09-25	63.47	64.77	63.47	63.80	53319
2023-09-26	63.94	64.00	62.97	63.74	101742
2023-09-27	64.11	65.42	64.11	65.31	68892
2023-09-28	65.44	66.60	65.44	66.27	128160
2023-09-29	66.59	66.83	65.06	65.55	161127
2023-10-02	65.62	66.21	64.63	66.00	156264
2023-10-03	65.62	66.13	64.80	65.00	62259
2023-10-04	64.79	66.00	64.79	65.48	99588
2023-10-05	65.49	65.88	64.97	65.71	107112
2023-10-06	65.90	67.90	65.90	67.54	108441
2023-10-09	66.94	68.68	66.94	67.50	64734
2023-10-10	67.71	69.03	67.71	68.38	87600
2023-10-11	67.98	68.03	66.09	66.41	88149
2023-10-12	66.44	69.06	66.44	68.32	123918
2023-10-13	68.14	68.84	67.31	67.61	97374
2023-10-16	68.27	69.41	67.48	67.86	111654
2023-10-17	67.80	69.05	67.25	67.93	165360
2023-10-18	68.36	69.04	67.54	67.88	135108
2023-10-19	68.21	68.92	67.25	67.50	145257
2023-10-20	68.08	68.53	66.19	66.29	189306
2023-10-23	65.92	67.32	65.17	65.38	117207
2023-10-24	65.33	66.59	64.06	64.83	100368
2023-10-25	64.62	65.17	63.79	64.66	56277
2023-10-26	64.85	65.86	63.44	63.79	65754
2023-10-27	63.45	63.94	62.72	63.44	80544
2023-10-30	64.12	64.14	62.64	63.09	65004
2023-10-31	63.30	64.81	62.83	64.65	85113
2023-11-01	64.48	65.21	63.83	64.98	59361
2023-11-02	65.03	67.28	65.03	66.85	77049
2023-11-03	67.98	68.81	66.20	66.55	72840
2023-11-06	65.95	66.74	65.85	66.24	77982
2023-11-07	64.97	66.61	64.95	65.93	106746
2023-11-08	66.37	66.67	64.99	65.68	48054
2023-11-09	65.89	66.31	64.99	65.50	66432
2023-11-10	65.99	66.67	65.44	66.31	59562
2023-11-13	66.15	67.39	66.02	67.29	47388
2023-11-14	68.16	71.72	68.16	71.40	173358
2023-11-15	70.86	71.83	70.33	70.45	66636
2023-11-16	70.53	71.02	69.72	70.92	67530
2023-11-17	71.13	71.94	70.87	71.34	100584
2023-11-20	71.05	71.34	70.02	71.32	80508
2023-11-21	70.69	71.67	70.69	70.92	50295
2023-11-22	71.51	71.78	70.00	70.61	57216
2023-11-24	70.86	71.48	70.86	71.27	19656
2023-11-27	71.44	72.65	71.16	71.26	64548
2023-11-28	69.93	70.69	68.91	68.95	64332
2023-11-29	69.23	69.70	67.97	68.95	76050
2023-11-30	69.22	70.06	69.22	69.62	108492
2023-12-01	70.47	72.14	70.19	72.02	75060
2023-12-04	71.50	73.32	71.03	72.86	109983
2023-12-05	73.02	73.90	70.90	73.63	75048
2023-12-06	74.07	74.27	73.07	73.70	99693
2023-12-07	74.03	74.03	72.98	73.11	72912
2023-12-08	72.76	74.81	72.76	74.81	85302
2023-12-11	74.55	75.89	73.94	75.74	117330
2023-12-12	76.30	78.00	75.07	77.93	95976
2023-12-13	77.48	79.43	76.17	78.58	138252
2023-12-14	79.34	79.98	77.50	78.78	108732
2023-12-15	79.28	79.28	76.01	77.88	460407
2023-12-18	78.66	78.69	76.83	78.47	108282
2023-12-19	79.05	81.87	79.05	81.39	91176
2023-12-20	81.63	82.65	80.07	80.07	115668
2023-12-21	80.44	82.10	80.33	81.88	68235
2023-12-22	82.17	83.73	82.10	83.11	92223
2023-12-26	82.71	84.27	82.55	84.13	55647
2023-12-27	83.87	85.20	83.87	84.78	102369
2023-12-28	84.67	85.04	83.02	83.74	83028
2023-12-29	83.13	83.60	82.10	82.40	129354
2024-01-02	81.51	83.01	80.46	82.02	117312
2024-01-03	81.81	82.19	77.26	79.22	115104
2024-01-04	79.68	80.73	78.19	78.78	129909
2024-01-05	77.98	80.04	76.47	77.22	128628
2024-01-08	77.10	78.08	76.35	77.02	125805
2024-01-09	76.16	78.64	75.92	77.75	77571
2024-01-10	77.51	78.57	76.85	78.04	67263
2024-01-11	77.30	77.92	76.71	77.75	123732
2024-01-12	78.42	78.76	75.97	77.50	91872
2024-01-16	76.52	78.59	76.52	77.01	86853
2024-01-17	76.10	78.07	75.92	76.45	110529
2024-01-18	77.09	77.33	76.21	77.00	115467
2024-01-19	77.65	78.23	76.57	77.91	94866
2024-01-22	77.91	80.34	77.91	79.43	133188
2024-01-23	80.12	80.59	78.34	78.36	83175
2024-01-24	79.25	79.25	77.03	77.27	59208
2024-01-25	77.87	77.87	74.63	75.03	90582
2024-01-26	75.54	75.85	74.71	75.64	40251
2024-01-29	75.29	77.63	75.29	77.16	74523
2024-01-30	80.23	80.23	77.67	79.09	101874
2024-01-31	79.87	82.84	78.26	78.45	126744
2024-02-01	78.20	82.09	78.20	81.35	120732
2024-02-02	80.97	82.09	76.95	79.56	134934
2024-02-05	79.35	79.86	78.05	78.28	82779
2024-02-06	78.21	79.52	77.48	77.49	89121
2024-02-07	77.54	78.08	76.82	77.36	65709
2024-02-08	77.55	80.81	77.55	80.08	84078
2024-02-09	79.82	82.00	79.34	81.76	123405
2024-02-12	82.23	83.42	82.23	82.92	113520
2024-02-13	80.91	83.31	78.66	79.29	134727
2024-02-14	79.84	82.63	79.84	82.07	123537
2024-02-15	82.25	83.67	80.88	83.22	146616
2024-02-16	83.02	83.67	82.22	82.45	89979
2024-02-20	82.00	83.57	81.17	83.44	133584
2024-02-21	83.37	88.38	82.18	86.96	259284
2024-02-22	86.70	86.98	81.09	83.67	156993
2024-02-23	84.01	84.93	77.95	84.57	102822
2024-02-26	83.71	84.73	82.50	83.09	80214
2024-02-27	82.95	84.35	82.82	83.23	74274
2024-02-28	82.35	83.23	81.60	82.58	93033
2024-02-29	83.52	83.52	81.12	81.33	107643
2024-03-01	80.89	81.58	77.86	79.69	102372
2024-03-04	79.64	81.05	79.17	79.31	79983
2024-03-05	78.33	79.50	77.35	77.72	90258
2024-03-06	78.58	78.75	77.13	77.65	110163
2024-03-07	77.77	78.21	77.13	77.90	78855
2024-03-08	78.28	78.89	77.45	77.67	68538
2024-03-11	76.92	78.35	76.85	78.00	98007
2024-03-12	77.60	78.42	76.33	78.08	82632
2024-03-13	77.57	80.91	77.57	78.97	93738
2024-03-14	79.14	82.93	78.21	82.64	264351
2024-03-15	81.50	82.76	80.13	82.47	289848
2024-03-18	82.25	83.33	81.23	81.90	83334
2024-03-19	81.97	83.22	81.97	83.06	73119
2024-03-20	82.67	84.65	82.59	84.30	73050
2024-03-21	84.23	86.61	83.57	86.39	82362
2024-03-22	86.62	86.83	85.44	86.36	87630
2024-03-25	86.48	86.71	83.86	85.31	66957
2024-03-26	85.33	85.85	83.57	85.57	118110
2024-03-27	86.00	86.41	84.90	86.20	110379
2024-03-28	86.63	88.30	86.22	87.65	118746
2024-04-01	87.28	87.34	85.17	85.58	82686
2024-04-02	85.19	86.83	82.57	83.22	157908
2024-04-03	82.52	83.67	81.10	82.59	137412
2024-04-04	83.54	83.54	80.72	81.54	90249
2024-04-05	81.62	82.24	80.24	80.27	145959
2024-04-08	80.21	81.17	80.00	80.45	71568
2024-04-09	80.67	80.67	79.48	79.96	81801
2024-04-10	78.47	78.53	76.46	77.80	125358
2024-04-11	78.19	79.55	77.17	79.02	63684
2024-04-12	78.87	78.87	77.33	78.86	81612
2024-04-15	79.58	80.00	78.49	79.50	102009
2024-04-16	78.83	79.04	77.92	78.50	88545
2024-04-17	78.86	78.86	77.29	77.43	86766
2024-04-18	77.43	77.96	76.39	76.53	99231
2024-04-19	76.20	78.78	76.20	78.12	93849
2024-04-22	78.12	79.05	77.91	78.35	70941
2024-04-23	78.93	80.06	78.84	80.03	67434
2024-04-24	79.30	80.70	78.93	79.89	86352
2024-04-25	79.36	79.75	78.12	79.37	71976
2024-04-26	79.00	80.08	79.00	79.55	56031
2024-04-29	79.55	80.66	79.37	80.63	67011
2024-04-30	79.75	80.44	79.43	79.62	77457
2024-05-01	79.99	81.16	79.99	80.21	71394
2024-05-02	80.71	80.90	78.76	80.52	119208
2024-05-03	80.66	80.84	79.66	80.84	67692
2024-05-06	80.54	82.53	80.54	82.40	68700
2024-05-07	82.33	85.00	82.33	84.68	99420
2024-05-08	84.63	84.64	83.46	84.59	89553
2024-05-09	84.78	86.44	84.66	86.34	279450
2024-05-10	86.67	87.31	85.60	86.99	109434
2024-05-13	87.33	88.23	86.55	86.80	100068
2024-05-14	87.95	87.95	86.64	87.59	222777
2024-05-15	88.20	89.94	88.00	89.94	103014
2024-05-16	89.67	90.32	88.84	90.08	84384
2024-05-17	90.19	90.68	89.21	90.55	79263
2024-05-20	90.46	92.64	90.46	92.20	79290
2024-05-21	91.76	93.33	91.76	92.17	77451
2024-05-22	92.54	93.42	92.15	93.37	89979
2024-05-23	92.71	93.80	91.73	91.90	104610
2024-05-24	92.47	93.11	91.54	92.20	116904
2024-05-28	92.67	92.67	84.39	84.63	192948
2024-05-29	83.67	84.24	80.62	81.39	201525
2024-05-30	81.49	82.45	80.05	80.05	120675
2024-05-31	80.74	81.60	79.36	79.95	183189
2024-06-03	80.84	80.84	79.08	79.95	125370
2024-06-04	79.66	80.52	79.64	79.83	78903
2024-06-05	79.75	80.53	79.40	79.85	95955
2024-06-06	79.39	80.10	79.17	79.77	84756
2024-06-07	79.27	79.47	78.00	78.17	85206
2024-06-10	78.06	78.06	76.53	77.54	155460
2024-06-11	77.21	78.40	76.67	78.40	102120
2024-06-12	79.92	80.96	79.25	80.27	118404
2024-06-13	79.92	81.05	79.26	81.05	106284
2024-06-14	80.57	82.33	79.81	81.75	115713
2024-06-17	81.36	83.33	81.36	83.33	112416
2024-06-18	83.05	84.08	83.05	83.18	104334
2024-06-20	82.91	83.47	81.61	81.64	62832
2024-06-21	81.79	82.06	81.49	81.55	347106
2024-06-24	81.46	83.30	81.46	82.72	87864
2024-06-25	82.38	83.86	82.38	83.75	97269
2024-06-26	83.75	84.98	83.66	83.82	83427
2024-06-27	84.34	84.34	83.10	83.81	91008
2024-06-28	84.61	85.59	83.80	84.76	364938
2024-07-01	84.71	84.93	83.87	84.03	97308
2024-07-02	83.60	86.67	83.60	86.22	103008
2024-07-03	86.50	86.50	84.30	85.17	54255
2024-07-05	84.91	86.34	84.91	86.15	70656
2024-07-08	86.90	87.59	85.28	85.40	91734
2024-07-09	85.40	85.40	83.37	83.46	76974
2024-07-10	83.54	85.21	83.54	85.17	57768
2024-07-11	86.79	87.59	86.53	87.43	237084
2024-07-12	87.59	88.94	87.47	88.90	191955
2024-07-15	89.26	90.26	88.89	89.23	223188
2024-07-16	90.25	96.00	90.16	95.95	202803
2024-07-17	95.00	98.57	94.77	95.00	184812
2024-07-18	95.21	96.29	93.17	93.72	95703
2024-07-19	94.24	95.11	93.85	94.77	104901
2024-07-22	94.83	95.39	93.44	95.31	151080
2024-07-23	95.57	98.88	95.57	98.59	114885
2024-07-24	97.91	101.24	97.91	99.76	130581
2024-07-25	99.96	102.75	99.96	100.69	106875
2024-07-26	101.50	102.80	100.89	102.54	93249
2024-07-29	102.37	104.77	101.85	102.61	116187
2024-07-30	103.40	106.98	102.50	106.66	173943
2024-07-31	107.15	107.15	101.79	102.27	221313
2024-08-01	101.87	103.13	99.25	102.27	140610
2024-08-02	98.47	100.40	98.02	100.40	135423
2024-08-05	97.99	97.99	95.72	96.80	102381
2024-08-06	95.98	99.35	95.98	98.45	98076
2024-08-07	97.20	97.20	95.66	96.30	84453
2024-08-08	97.40	100.18	97.00	100.18	89985
2024-08-09	99.24	100.76	99.24	100.67	70557
2024-08-12	100.21	100.78	99.17	99.99	118782
2024-08-13	100.87	101.88	100.18	101.74	109482
2024-08-14	101.56	103.13	101.56	102.59	69594
2024-08-15	105.00	106.49	103.74	105.60	98175
2024-08-16	105.47	106.52	104.99	105.24	104454
2024-08-19	104.95	105.58	104.49	105.58	56907
2024-08-20	105.77	105.77	103.48	103.99	49614
2024-08-21	103.95	105.29	103.56	104.61	84783
2024-08-22	103.96	104.33	102.35	102.62	68076
2024-08-23	103.53	105.55	103.50	104.86	97158
2024-08-26	105.80	106.47	104.03	104.19	60168
2024-08-27	104.13	105.28	103.34	103.43	80229
2024-08-28	102.69	105.17	102.69	104.89	107349
2024-08-29	105.77	107.00	104.93	106.67	101724
2024-08-30	106.67	107.78	105.86	106.91	138114
2024-09-03	106.74	107.48	102.44	103.16	98331
2024-09-04	103.38	104.36	102.27	103.72	63564
2024-09-05	104.13	104.13	101.66	103.71	72699
2024-09-06	102.07	103.22	101.41	101.73	102519
2024-09-09	101.46	101.46	98.83	100.06	131220
2024-09-10	100.85	100.98	99.01	100.28	92073
2024-09-11	99.90	101.18	97.96	100.26	84951
2024-09-12	101.23	102.13	101.20	101.51	55212
2024-09-13	101.98	105.85	101.98	105.64	111216
2024-09-16	106.39	108.31	106.33	107.01	99927
2024-09-17	107.00	107.80	104.80	104.93	141879
2024-09-18	105.08	108.33	104.12	105.06	102333
2024-09-19	106.66	106.80	104.58	105.50	74568
2024-09-20	105.92	106.71	104.42	105.77	368922
2024-09-23	106.51	106.51	105.47	106.01	73527
2024-09-24	106.25	107.24	106.11	106.78	76203
2024-09-25	107.07	107.39	106.11	106.93	83958
2024-09-26	108.00	108.00	107.01	107.06	92853
2024-09-27	107.79	109.74	106.34	106.79	348357
2024-09-30	106.65	108.98	106.20	108.96	83535
2024-10-01	108.42	108.42	105.93	106.53	71925
2024-10-02	106.19	106.22	105.47	106.10	43452
2024-10-03	105.59	106.39	103.68	103.93	62028
2024-10-04	105.14	105.53	104.26	105.53	65220
2024-10-07	104.57	104.78	102.51	103.17	140223
2024-10-08	103.71	105.13	103.37	104.26	213402
2024-10-09	103.76	104.47	103.13	103.87	194820
2024-10-10	102.72	103.05	101.83	102.34	110625
2024-10-11	102.15	105.28	102.15	104.81	81726
2024-10-14	104.56	107.11	104.56	106.78	50076
2024-10-15	106.03	108.00	105.77	105.84	105033
2024-10-16	106.11	108.29	106.11	108.08	75009
2024-10-17	108.16	108.16	104.33	105.97	75870
2024-10-18	105.92	106.04	104.11	104.26	54243
2024-10-21	103.88	103.94	101.93	102.42	86517
2024-10-22	102.71	102.89	101.42	101.49	76947
2024-10-23	100.86	101.61	100.78	101.44	49539
2024-10-24	101.40	101.98	100.67	101.37	72714
2024-10-25	101.67	102.89	101.11	101.34	43032
2024-10-28	102.36	102.47	99.27	100.57	84429
2024-10-29	100.57	102.59	100.57	102.49	54321
2024-10-30	101.92	102.72	101.39	101.48	48567
2024-10-31	101.01	101.84	99.27	99.27	61632
2024-11-01	99.49	101.86	99.49	100.71	69759
2024-11-04	100.42	101.00	99.78	100.20	69438
2024-11-05	100.27	105.57	100.27	105.42	70299
2024-11-06	108.33	120.00	108.33	116.99	252222
2024-11-07	116.39	118.33	113.94	117.71	200385
2024-11-08	118.33	121.35	118.33	119.66	235035
2024-11-11	119.78	122.52	119.78	120.77	121710
2024-11-12	120.93	122.61	118.03	119.83	199125
2024-11-13	121.08	121.82	118.08	118.48	99501
2024-11-14	117.97	118.87	115.28	115.56	75051
2024-11-15	116.42	116.42	113.55	114.91	94233
2024-11-18	115.78	119.42	114.68	118.66	94230
2024-11-19	118.75	120.67	117.37	119.44	101628
2024-11-20	118.93	119.00	115.11	118.41	116610
2024-11-21	118.91	120.63	118.47	120.06	111027
2024-11-22	120.67	123.80	120.67	123.48	186327
2024-11-25	123.72	127.24	121.83	122.01	224529
2024-11-26	122.34	123.57	120.90	123.54	122073
2024-11-27	124.93	125.52	120.05	120.46	112287
2024-11-29	121.51	122.58	120.72	121.80	76530
2024-12-02	120.46	121.92	119.00	121.18	117675
2024-12-03	121.19	121.48	118.42	118.70	118710
2024-12-04	118.58	120.30	118.58	119.93	71802
2024-12-05	119.16	119.72	116.58	117.29	72018
2024-12-06	117.91	118.56	116.17	117.53	84807
2024-12-09	117.66	117.87	116.08	116.77	118668
2024-12-10	116.77	121.67	116.27	119.27	207999
2024-12-11	120.40	120.68	118.06	119.40	139575
2024-12-12	119.74	119.95	117.34	118.32	68628
2024-12-13	118.18	118.29	116.90	117.33	90558
2024-12-16	117.93	124.89	117.93	122.09	146529
2024-12-17	121.09	121.15	116.47	116.76	161541
2024-12-18	116.67	117.71	112.08	112.33	185037
2024-12-19	114.12	116.21	111.13	111.42	301314
2024-12-20	108.50	115.26	108.50	115.24	495090
2024-12-23	115.80	115.85	112.19	112.72	110523
2024-12-24	113.95	115.82	113.50	115.82	69495
2024-12-26	116.00	118.69	113.55	114.96	85754
2024-12-27	113.66	115.09	112.60	113.74	135507
2024-12-30	111.87	113.93	111.50	112.26	69111
2024-12-31	112.67	113.62	111.01	111.26	59675
2025-01-02	111.84	112.57	108.82	109.16	219184
2025-01-03	109.58	111.45	108.83	110.72	94824
2025-01-06	110.72	111.99	108.26	109.03	95016
2025-01-07	108.80	110.03	107.38	108.77	88987
2025-01-08	108.34	110.04	107.07	109.54	74528
2025-01-10	107.50	108.19	105.57	106.01	88293
2025-01-13	104.42	108.12	103.80	107.72	82388
2025-01-14	107.82	110.25	107.00	110.18	106041
2025-01-15	112.10	112.10	110.07	110.61	90985
2025-01-16	110.19	110.52	108.70	108.75	117672
2025-01-17	109.45	109.79	108.71	108.85	115524
2025-01-21	109.84	112.19	109.84	110.39	89192
2025-01-22	109.52	110.97	108.85	109.21	94026
2025-01-23	108.98	115.99	108.55	115.15	265300
2025-01-24	114.07	114.29	112.06	114.11	91918
2025-01-27	113.40	117.41	113.23	116.37	97333
2025-01-28	116.37	117.80	114.80	115.71	72685
2025-01-29	115.07	116.36	113.79	115.15	61099
2025-01-30	115.40	117.00	114.78	115.64	56200
2025-01-31	115.01	117.74	114.65	115.85	85200
2025-02-03	114.16	116.24	112.97	115.97	92006
2025-02-04	115.55	124.93	115.55	124.63	115886
2025-02-05	125.00	128.61	120.51	128.46	208182
2025-02-06	127.97	128.25	122.36	122.76	110320
2025-02-07	121.96	123.81	115.61	116.20	113449
2025-02-10	116.87	118.58	114.89	117.39	106417
2025-02-11	116.51	120.27	116.51	118.02	79338
2025-02-12	116.19	118.52	115.83	116.78	67401
2025-02-13	117.90	119.13	116.47	119.13	49354
2025-02-14	119.29	119.66	116.96	117.33	47163
2025-02-18	117.26	118.99	115.93	118.99	81806
2025-02-19	117.95	120.64	117.49	119.47	111899
2025-02-20	118.58	119.54	114.26	114.27	138921
2025-02-21	115.05	115.19	108.48	108.54	109304
2025-02-24	109.85	109.85	104.67	106.26	105139
2025-02-25	106.55	110.87	106.55	110.23	161879
2025-02-26	109.83	110.52	108.00	108.76	54315
2025-02-27	108.71	109.86	107.91	108.54	68224
2025-02-28	108.35	110.46	107.63	110.27	148810
2025-03-03	110.19	111.25	107.31	108.19	158464
2025-03-04	107.04	108.97	104.58	107.27	76066
2025-03-05	107.08	109.42	107.08	107.75	92872
2025-03-06	107.00	109.79	106.78	108.47	94896
2025-03-07	108.29	109.00	106.00	108.76	72651
2025-03-10	106.84	107.52	104.08	104.89	88044
2025-03-11	105.41	108.12	104.76	106.17	96365
2025-03-12	106.61	107.47	103.84	103.89	90412
2025-03-13	104.09	105.65	103.03	103.48	74181
2025-03-14	104.02	107.00	103.76	106.65	81509
2025-03-17	105.62	106.55	104.82	106.21	72739
2025-03-18	105.62	107.21	105.24	105.79	102979
2025-03-19	105.68	108.98	105.68	108.34	101048
2025-03-20	107.04	109.45	107.04	107.32	80047
2025-03-21	106.27	108.19	105.60	107.86	292339
2025-03-24	109.86	111.10	109.06	110.97	95080
2025-03-25	111.03	111.51	109.51	110.10	81921
2025-03-26	110.48	111.84	110.24	111.53	71605
2025-03-27	111.20	112.84	110.88	111.95	91119
2025-03-28	111.33	111.71	109.55	111.36	81386
2025-03-31	110.36	112.77	109.97	111.97	119363
2025-04-01	111.08	114.10	111.04	113.41	119475
2025-04-02	112.06	112.86	110.72	111.50	131418
2025-04-03	108.05	112.52	107.18	111.12	116443
2025-04-04	108.18	110.84	108.01	110.51	146153
2025-04-07	106.97	113.05	106.02	108.81	156290
2025-04-08	111.92	115.46	106.86	107.66	207510
2025-04-09	107.03	118.00	107.03	115.56	187364
2025-04-10	113.47	117.23	111.51	114.90	199974
2025-04-11	114.93	117.48	112.83	115.86	103434
2025-04-14	117.80	118.72	115.16	116.38	125976
2025-04-15	116.34	119.57	115.36	118.66	135835
2025-04-16	118.22	118.80	115.19	117.12	154137
2025-04-17	116.32	118.17	114.67	115.09	121327
2025-04-21	115.09	115.21	109.16	110.17	114938
2025-04-22	109.51	113.20	109.51	112.87	271940
2025-04-23	115.32	117.10	113.92	114.64	132545
2025-04-24	115.02	115.21	110.12	111.17	478145
2025-04-25	111.00	111.00	108.68	110.31	185999
2025-04-28	110.70	111.84	108.80	109.75	183287
2025-04-29	109.03	109.60	107.02	109.00	230201
2025-04-30	108.38	109.45	106.71	108.76	147614
2025-05-01	109.25	110.29	107.85	108.97	186151
2025-05-02	110.65	112.88	109.80	112.03	116171
2025-05-05	111.24	112.58	110.33	110.52	127993
2025-05-06	110.00	111.65	109.53	111.33	100738
2025-05-07	112.18	112.82	110.55	111.43	95862
2025-05-08	112.62	114.00	110.70	112.22	111300
2025-05-09	111.74	113.41	111.62	112.51	192286
2025-05-12	114.71	114.99	112.44	114.08	138092
2025-05-13	114.47	116.00	112.48	114.32	112889
2025-05-14	113.72	114.11	109.02	110.19	153600
2025-05-15	110.19	110.69	108.36	110.03	192695
2025-05-16	109.98	114.21	109.93	113.71	146526
2025-05-19	112.69	114.46	112.69	114.31	104098
2025-05-20	113.84	114.92	113.50	113.67	65466
2025-05-21	112.41	114.41	111.92	112.30	105122
2025-05-22	111.33	117.22	111.33	114.59	150341
2025-05-23	113.02	113.02	109.06	110.36	153028
2025-05-27	111.62	114.42	111.48	112.58	163427
2025-05-28	112.44	112.50	110.23	110.44	135493
2025-05-29	110.86	113.64	110.52	110.73	80067
2025-05-30	110.00	112.14	109.42	111.27	227132
2025-06-02	111.58	111.64	109.12	111.08	140989
2025-06-03	110.55	112.60	110.00	111.81	92903
2025-06-04	112.21	112.40	111.27	111.35	71683
2025-06-05	110.86	111.23	109.54	109.56	86927
2025-06-06	111.21	111.40	108.72	109.56	81991
2025-06-09	110.62	111.27	107.97	108.20	125795
2025-06-10	108.16	109.59	107.90	108.29	182924
2025-06-11	108.29	109.95	107.90	108.06	83077
2025-06-12	107.98	108.48	105.55	105.84	86820
2025-06-13	104.39	106.16	104.06	105.07	141618
2025-06-16	105.56	105.69	102.50	103.02	135403
2025-06-17	102.65	103.78	102.30	102.67	125599
2025-06-18	102.65	103.98	102.20	102.50	86544
2025-06-20	102.50	104.00	101.36	102.11	180794
2025-06-23	102.46	103.48	101.83	103.27	120328
2025-06-24	103.96	105.23	102.34	104.72	95513
2025-06-25	104.69	104.69	102.60	102.68	99762
2025-06-26	103.13	103.60	101.46	102.21	158366
2025-06-27	102.25	103.90	101.74	103.59	610772
2025-06-30	103.85	105.51	102.11	102.78	175843
2025-07-01	102.62	104.99	102.21	104.34	188638
2025-07-02	103.95	104.68	101.11	101.39	127402
2025-07-03	101.75	103.06	101.06	102.85	100244
2025-07-07	102.17	102.37	99.18	100.00	132799
2025-07-08	100.01	101.71	99.69	99.83	150051
2025-07-09	100.01	100.41	99.25	99.88	139977
2025-07-10	99.63	100.31	99.00	99.71	108970
2025-07-11	99.40	100.55	97.65	97.78	95254
2025-07-14	97.74	98.82	97.39	97.99	117416
2025-07-15	98.01	98.48	95.40	95.89	137955
2025-07-16	95.89	97.66	95.35	97.08	198800
2025-07-17	96.78	98.74	96.46	96.98	140330
2025-07-18	97.80	97.80	93.15	93.43	167303
2025-07-21	93.39	96.34	92.23	96.03	227063
2025-07-22	96.27	97.97	93.00	93.28	172873
2025-07-23	93.76	93.84	91.36	93.06	99183
2025-07-24	92.40	92.75	89.49	89.50	398778
2025-07-25	90.08	92.72	88.68	88.74	126786
2025-07-28	88.52	88.97	87.32	88.07	181304
2025-07-29	88.76	89.63	88.18	88.51	194249
2025-07-30	88.45	89.16	87.93	88.68	134643
2025-07-31	87.88	89.64	87.75	88.60	184384
2025-08-01	88.29	88.60	86.32	86.71	176963
2025-08-04	87.38	88.49	86.14	86.52	145017
2025-08-05	86.94	89.79	86.94	87.64	178853
2025-08-06	87.47	88.61	86.48	88.34	173377
2025-08-07	88.58	89.42	85.18	85.56	125769
2025-08-08	85.88	86.70	85.13	86.19	134687

Explore More About CRVL

Coins representing dividend payouts and trends

CRVL Dividend History

Discover CorVel Corp'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

CRVL Stock Split History

Discover CorVel Corp'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

CRVL Historical Prices

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

Web Analytics