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

INOD Historical Prices

Summary

Key Stock Metrics

13.02

(September 20, 2024)

52-Week Low

71.00

(February 21, 2025)

52-Week High

71.00

(February 21, 2025)

All-Time High

62.56

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-26	1.66	1.75	1.59	1.62	326831
1993-08-27	1.72	1.72	1.62	1.62	85205
1993-08-30	1.62	1.72	1.62	1.62	116810
1993-08-31	1.62	1.72	1.62	1.72	330031
1993-09-01	1.62	1.75	1.62	1.62	240420
1993-09-02	1.62	1.75	1.59	1.69	126810
1993-09-03	1.59	1.69	1.59	1.69	19198
1993-09-07	1.69	1.69	1.59	1.69	168415
1993-09-08	1.59	1.66	1.50	1.62	106008
1993-09-09	1.50	1.62	1.50	1.62	124408
1993-09-10	1.50	1.62	1.50	1.62	64402
1993-09-13	1.50	1.62	1.50	1.62	201217
1993-09-14	1.50	1.62	1.50	1.62	99208
1993-09-15	1.50	1.62	1.50	1.50	107608
1993-09-16	1.50	1.62	1.50	1.56	90808
1993-09-17	1.50	1.56	1.47	1.47	102009
1993-09-20	1.47	1.69	1.47	1.69	315231
1993-09-21	1.69	1.75	1.53	1.53	90808
1993-09-22	1.53	1.75	1.53	1.66	102009
1993-09-23	1.53	1.75	1.53	1.53	92005
1993-09-24	1.53	1.69	1.53	1.69	108007
1993-09-27	1.62	1.69	1.53	1.62	85608
1993-09-28	1.53	1.66	1.53	1.53	114009
1993-09-29	1.53	1.66	1.53	1.66	205220
1993-09-30	1.53	1.81	1.53	1.81	421638
1993-10-01	1.62	1.81	1.62	1.81	120010
1993-10-04	1.62	1.78	1.62	1.62	82807
1993-10-05	1.78	1.78	1.62	1.62	93206
1993-10-06	1.78	1.78	1.62	1.75	96406
1993-10-07	1.78	1.78	1.59	1.78	189218
1993-10-08	1.59	1.78	1.53	1.59	163212
1993-10-11	1.78	1.78	1.59	1.78	45603
1993-10-12	1.78	1.78	1.59	1.59	146412
1993-10-13	1.59	1.78	1.59	1.59	93206
1993-10-14	1.59	1.78	1.59	1.59	124408
1993-10-15	1.78	1.78	1.59	1.78	88809
1993-10-18	1.59	1.78	1.59	1.59	28400
1993-10-19	1.59	1.78	1.59	1.78	78804
1993-10-20	1.59	1.78	1.59	1.59	47203
1993-10-21	1.59	1.78	1.59	1.78	66805
1993-10-22	1.59	1.78	1.59	1.78	81207
1993-10-25	1.59	1.78	1.59	1.66	86007
1993-10-26	1.59	1.78	1.59	1.66	124811
1993-10-27	1.59	1.78	1.59	1.75	130011
1993-10-28	1.75	1.75	1.59	1.59	100006
1993-10-29	1.75	2.00	1.59	2.00	231222
1993-11-01	2.00	2.00	1.69	1.69	71605
1993-11-02	1.81	1.94	1.66	1.69	94806
1993-11-03	1.69	1.94	1.69	1.94	97608
1993-11-04	1.69	2.00	1.69	2.00	126810
1993-11-05	1.87	2.00	1.69	2.00	248421
1993-11-08	1.94	2.00	1.75	1.75	40404
1993-11-09	1.75	2.00	1.75	1.94	63604
1993-11-10	1.87	2.00	1.75	2.00	130809
1993-11-11	1.75	2.00	1.75	2.00	132812
1993-11-12	1.87	2.00	1.78	2.00	130011
1993-11-15	2.00	2.00	1.75	1.75	80404
1993-11-16	1.75	2.00	1.75	2.00	25599
1993-11-17	1.75	2.00	1.69	1.75	147214
1993-11-18	2.00	2.00	1.75	2.00	117209
1993-11-19	1.81	2.00	1.75	2.00	195216
1993-11-22	1.75	2.00	1.75	1.75	56406
1993-11-23	1.75	2.00	1.75	1.84	148411
1993-11-24	1.75	2.00	1.75	2.00	91207
1993-11-26	1.87	2.00	1.75	2.00	9198
1993-11-29	2.00	2.00	1.75	1.75	184417
1993-11-30	2.00	2.00	1.75	2.00	331632
1993-12-01	1.75	2.00	1.75	1.75	49203
1993-12-02	1.75	2.00	1.69	2.00	32403
1993-12-03	2.00	2.00	1.69	1.98	18799
1993-12-06	1.69	2.00	1.69	2.00	191616
1993-12-07	1.80	2.00	1.69	2.00	129612
1993-12-08	2.00	2.00	1.69	1.94	194019
1993-12-09	1.75	1.94	1.69	1.75	92807
1993-12-10	1.75	1.94	1.75	1.94	167214
1993-12-13	1.94	1.94	1.75	1.94	26401
1993-12-14	1.75	1.94	1.75	1.94	93206
1993-12-15	1.75	1.94	1.69	1.75	87607
1993-12-16	1.75	1.87	1.75	1.75	45204
1993-12-17	1.75	1.87	1.75	1.87	63205
1993-12-20	1.75	1.87	1.75	1.75	15598
1993-12-21	1.75	1.87	1.75	1.75	18400
1993-12-22	1.75	1.87	1.75	1.87	122010
1993-12-23	1.75	1.87	1.75	1.75	26002
1993-12-27	1.75	1.87	1.75	1.87	43600
1993-12-28	1.87	1.87	1.75	1.87	47602
1993-12-29	1.87	1.87	1.75	1.87	60005
1993-12-30	1.75	1.87	1.75	1.87	108007
1993-12-31	1.77	1.87	1.75	1.75	288426
1994-01-03	1.75	1.78	1.75	1.75	25599
1994-01-04	1.75	1.87	1.75	1.75	302828
1994-01-05	1.75	1.87	1.75	1.81	173216
1994-01-06	1.75	1.87	1.75	1.75	68006
1994-01-07	1.87	1.87	1.75	1.87	38803
1994-01-10	1.75	1.87	1.75	1.75	25599
1994-01-11	1.75	1.87	1.75	1.75	104008
1994-01-12	1.75	1.87	1.75	1.75	28001
1994-01-13	1.75	1.87	1.75	1.75	11999
1994-01-14	1.75	1.87	1.75	1.87	69606
1994-01-17	1.87	1.87	1.75	1.75	9198
1994-01-18	1.75	1.81	1.75	1.75	46804
1994-01-19	1.75	1.87	1.75	1.75	100006
1994-01-20	1.75	1.87	1.75	1.75	68804
1994-01-21	1.78	1.81	1.72	1.75	225220
1994-01-24	1.75	1.81	1.75	1.81	29601
1994-01-25	1.81	1.87	1.75	1.81	59203
1994-01-26	1.75	1.87	1.75	1.78	40000
1994-01-27	1.78	1.94	1.78	1.87	654465
1994-01-28	1.87	1.94	1.87	1.94	135613
1994-01-31	1.94	1.94	1.87	1.94	232419
1994-02-01	1.87	2.00	1.87	1.87	137613
1994-02-02	1.87	2.00	1.87	1.87	140410
1994-02-03	1.94	2.00	1.87	1.87	80808
1994-02-04	1.87	2.00	1.87	1.87	151611
1994-02-07	1.87	2.00	1.87	1.94	130809
1994-02-08	1.87	2.00	1.81	2.00	93605
1994-02-09	1.84	2.00	1.81	2.00	66406
1994-02-10	1.94	2.00	1.81	1.84	37203
1994-02-14	1.81	2.00	1.81	1.81	118809
1994-02-15	1.81	2.00	1.81	1.81	128410
1994-02-16	1.81	2.06	1.81	1.84	182414
1994-02-17	2.06	2.06	1.84	2.06	78006
1994-02-18	1.84	2.00	1.84	1.87	76406
1994-02-22	1.87	2.06	1.87	2.06	18400
1994-02-23	2.00	2.06	1.87	2.06	77607
1994-02-24	2.06	2.06	1.87	2.06	60803
1994-02-25	1.87	2.06	1.87	2.06	136012
1994-02-28	1.87	2.06	1.87	2.00	196018
1994-03-01	1.87	1.87	1.87	1.87	23200
1994-03-02	1.87	2.00	1.87	1.87	92005
1994-03-03	1.87	2.00	1.87	1.91	75205
1994-03-04	2.00	2.00	1.84	2.00	83206
1994-03-07	1.84	2.00	1.84	2.00	51601
1994-03-08	2.00	2.00	1.75	2.00	195619
1994-03-09	1.84	2.00	1.84	2.00	44003
1994-03-10	1.84	2.00	1.84	1.85	67603
1994-03-11	1.84	2.00	1.84	1.84	66406
1994-03-14	1.84	1.94	1.84	1.84	22398
1994-03-15	1.84	1.94	1.84	1.84	69606
1994-03-16	1.84	1.94	1.81	1.84	132010
1994-03-17	1.85	1.87	1.84	1.84	33600
1994-03-18	1.84	1.87	1.75	1.75	85205
1994-03-21	1.75	1.81	1.75	1.81	80808
1994-03-22	1.75	1.81	1.75	1.81	38400
1994-03-23	1.81	1.81	1.75	1.81	47602
1994-03-24	1.81	1.81	1.75	1.81	44003
1994-03-25	1.81	1.81	1.75	1.81	36002
1994-03-28	1.75	1.81	1.72	1.75	58804
1994-03-29	1.81	1.81	1.75	1.75	84806
1994-03-30	1.75	1.81	1.75	1.81	42000
1994-03-31	1.75	1.81	1.75	1.81	52802
1994-04-04	1.75	1.81	1.75	1.81	10399
1994-04-05	1.75	1.81	1.75	1.81	10798
1994-04-06	1.75	1.81	1.75	1.78	47203
1994-04-07	1.75	1.75	1.75	1.75	5199
1994-04-08	1.75	1.81	1.75	1.75	46401
1994-04-11	1.75	1.81	1.75	1.81	33600
1994-04-12	1.75	1.81	1.75	1.75	41601
1994-04-13	1.75	1.78	1.75	1.75	33201
1994-04-14	1.75	1.78	1.59	1.75	56406
1994-04-15	1.62	1.78	1.62	1.69	31600
1994-04-18	1.78	1.78	1.62	1.62	10399
1994-04-19	1.78	1.78	1.62	1.78	264024
1994-04-20	1.78	1.78	1.62	1.78	47602
1994-04-21	1.78	1.78	1.62	1.62	61605
1994-04-22	1.62	1.78	1.62	1.62	55204
1994-04-25	1.62	1.78	1.62	1.78	94407
1994-04-26	1.78	1.78	1.62	1.75	118011
1994-04-28	1.75	1.78	1.62	1.62	171213
1994-04-29	1.62	1.78	1.62	1.78	82005
1994-05-02	1.62	1.69	1.62	1.69	11999
1994-05-03	1.69	1.78	1.62	1.62	27199
1994-05-04	1.62	1.69	1.62	1.62	18001
1994-05-05	1.62	1.63	1.62	1.62	9198
1994-05-06	1.62	1.69	1.62	1.69	26002
1994-05-09	1.62	1.75	1.62	1.75	232419
1994-05-10	1.62	1.75	1.62	1.62	102408
1994-05-11	1.62	1.75	1.62	1.75	85608
1994-05-12	1.62	1.69	1.62	1.62	13998
1994-05-13	1.62	1.75	1.62	1.64	86805
1994-05-16	1.62	1.75	1.62	1.75	39202
1994-05-17	1.75	1.75	1.75	1.75	3998
1994-05-18	1.62	1.75	1.62	1.64	50404
1994-05-19	1.62	1.75	1.62	1.75	106810
1994-05-20	1.62	1.75	1.62	1.62	40803
1994-05-23	1.62	1.62	1.62	1.62	798
1994-05-24	1.62	1.75	1.62	1.75	56002
1994-05-25	1.62	1.75	1.62	1.75	68804
1994-05-26	1.62	1.75	1.62	1.62	86805
1994-05-27	1.62	1.62	1.62	1.62	4796
1994-05-31	1.62	1.75	1.62	1.75	15598
1994-06-01	1.75	1.75	1.62	1.62	5199
1994-06-02	1.62	1.69	1.56	1.69	144013
1994-06-03	1.59	1.59	1.59	1.59	5997
1994-06-06	1.59	1.69	1.58	1.69	280425
1994-06-07	1.59	1.66	1.59	1.66	38803
1994-06-08	1.59	1.66	1.59	1.59	147214
1994-06-09	1.66	1.66	1.59	1.66	72807
1994-06-10	1.66	1.66	1.58	1.59	72807
1994-06-13	1.59	1.62	1.56	1.58	19601
1994-06-14	1.56	1.59	1.56	1.59	126810
1994-06-15	1.59	1.59	1.53	1.56	132812
1994-06-16	1.56	1.56	1.56	1.56	19601
1994-06-17	1.56	1.59	1.56	1.56	15199
1994-06-20	1.56	1.59	1.56	1.56	25599
1994-06-21	1.56	1.59	1.56	1.59	117209
1994-06-22	1.56	1.59	1.55	1.56	245624
1994-06-23	1.56	1.62	1.56	1.56	50803
1994-06-24	1.62	1.62	1.56	1.62	38400
1994-06-27	1.66	1.66	1.59	1.66	41601
1994-06-28	1.66	1.66	1.56	1.56	30000
1994-06-29	1.66	1.66	1.56	1.66	47203
1994-06-30	1.56	1.66	1.56	1.62	88006
1994-07-01	1.56	1.66	1.56	1.56	50001
1994-07-05	1.56	1.66	1.55	1.56	50404
1994-07-06	1.56	1.66	1.56	1.56	10399
1994-07-07	1.56	1.66	1.56	1.56	53201
1994-07-08	1.66	1.66	1.56	1.56	59203
1994-07-11	1.56	1.66	1.56	1.66	21201
1994-07-12	1.56	1.66	1.55	1.55	66805
1994-07-13	1.56	1.56	1.56	1.56	12797
1994-07-14	1.62	1.62	1.56	1.62	25200
1994-07-15	1.56	1.62	1.56	1.62	27602
1994-07-18	1.62	1.62	1.56	1.56	46002
1994-07-19	1.56	1.62	1.56	1.62	93206
1994-07-20	1.56	1.62	1.50	1.62	156412
1994-07-21	1.62	1.62	1.50	1.56	239223
1994-07-22	1.56	1.62	1.56	1.62	36800
1994-07-25	1.56	1.62	1.56	1.62	24801
1994-07-26	1.56	1.62	1.56	1.56	27199
1994-07-27	1.56	1.59	1.56	1.56	46804
1994-07-28	1.62	1.62	1.56	1.56	26002
1994-07-29	1.62	1.62	1.50	1.62	110409
1994-08-01	1.56	1.56	1.56	1.56	13200
1994-08-02	1.56	1.66	1.56	1.66	12398
1994-08-03	1.56	1.66	1.56	1.56	20000
1994-08-04	1.56	1.56	1.56	1.56	9198
1994-08-05	1.66	1.66	1.56	1.66	22398
1994-08-08	1.56	1.66	1.56	1.66	33201
1994-08-09	1.59	1.66	1.56	1.56	38803
1994-08-10	1.56	1.66	1.56	1.66	36800
1994-08-11	1.56	1.66	1.56	1.66	119208
1994-08-12	1.56	1.66	1.56	1.66	91606
1994-08-15	1.56	1.66	1.56	1.56	56406
1994-08-16	1.56	1.56	1.56	1.56	23200
1994-08-17	1.56	1.66	1.56	1.66	20000
1994-08-18	1.56	1.66	1.56	1.56	31999
1994-08-19	1.56	1.59	1.56	1.56	14400
1994-08-22	1.56	1.59	1.55	1.56	212820
1994-08-23	1.56	1.59	1.56	1.56	95608
1994-08-24	1.56	1.59	1.56	1.56	72804
1994-08-25	1.56	1.59	1.53	1.56	80008
1994-08-26	1.59	1.59	1.56	1.59	35204
1994-08-29	1.56	1.62	1.56	1.56	259624
1994-08-30	1.56	1.62	1.56	1.56	60804
1994-08-31	1.62	1.62	1.56	1.62	164816
1994-09-01	1.56	1.62	1.56	1.62	15600
1994-09-02	1.62	1.62	1.56	1.56	15600
1994-09-06	1.62	1.62	1.53	1.53	61604
1994-09-07	1.53	1.59	1.53	1.53	10800
1994-09-08	1.53	1.59	1.53	1.59	26400
1994-09-09	1.53	1.56	1.44	1.44	181216
1994-09-12	1.44	1.47	1.37	1.41	126812
1994-09-13	1.34	1.44	1.28	1.37	182816
1994-09-14	1.37	1.37	1.34	1.34	22000
1994-09-15	1.34	1.37	1.34	1.37	28400
1994-09-16	1.37	1.37	1.34	1.34	32400
1994-09-19	1.37	1.37	1.34	1.34	42004
1994-09-20	1.34	1.34	1.34	1.34	14800
1994-09-21	1.34	1.37	1.34	1.34	23600
1994-09-22	1.34	1.37	1.34	1.37	6400
1994-09-23	1.34	1.37	1.34	1.37	16400
1994-09-26	1.34	1.37	1.34	1.34	39604
1994-09-27	1.37	1.37	1.34	1.34	14000
1994-09-28	1.34	1.37	1.34	1.34	10000
1994-09-29	1.34	1.34	1.34	1.34	12400
1994-09-30	1.34	1.37	1.34	1.37	88008
1994-10-04	1.34	1.37	1.34	1.34	12400
1994-10-05	1.34	1.37	1.34	1.37	6000
1994-10-06	1.34	1.37	1.34	1.34	15600
1994-10-07	1.34	1.37	1.34	1.34	58004
1994-10-10	1.34	1.34	1.34	1.34	11200
1994-10-11	1.34	1.37	1.34	1.34	7600
1994-10-12	1.34	1.37	1.34	1.34	22000
1994-10-13	1.34	1.37	1.34	1.34	110008
1994-10-14	1.34	1.34	1.34	1.34	800
1994-10-17	1.34	1.37	1.34	1.34	32000
1994-10-18	1.37	1.37	1.34	1.37	8400
1994-10-19	1.34	1.37	1.34	1.37	41204
1994-10-20	1.37	1.37	1.34	1.34	54404
1994-10-21	1.34	1.37	1.34	1.34	36804
1994-10-24	1.34	1.37	1.34	1.37	51604
1994-10-25	1.37	1.37	1.34	1.34	85608
1994-10-26	1.34	1.41	1.34	1.34	153212
1994-10-27	1.34	1.41	1.34	1.41	9600
1994-10-28	1.34	1.41	1.34	1.41	93208
1994-10-31	1.34	1.41	1.34	1.41	168816
1994-11-01	1.34	1.34	1.31	1.32	66004
1994-11-02	1.37	1.37	1.30	1.31	317632
1994-11-03	1.31	1.37	1.31	1.31	56804
1994-11-04	1.31	1.37	1.31	1.31	12400
1994-11-07	1.31	1.37	1.31	1.37	10400
1994-11-08	1.31	1.31	1.31	1.31	2400
1994-11-09	1.31	1.31	1.31	1.31	28800
1994-11-10	1.31	1.34	1.30	1.31	76808
1994-11-11	1.34	1.34	1.31	1.34	28000
1994-11-14	1.31	1.34	1.31	1.31	34400
1994-11-15	1.31	1.37	1.30	1.37	137212
1994-11-16	1.31	1.31	1.30	1.30	103208
1994-11-17	1.31	1.37	1.31	1.37	32800
1994-11-18	1.37	1.37	1.31	1.31	10400
1994-11-21	1.31	1.34	1.30	1.31	50804
1994-11-22	1.31	1.34	1.31	1.31	88408
1994-11-23	1.31	1.34	1.28	1.28	143212
1994-11-25	1.34	1.34	1.28	1.28	10000
1994-11-28	1.30	1.34	1.25	1.25	93208
1994-11-29	1.28	1.28	1.09	1.09	98408
1994-11-30	1.09	1.16	1.09	1.16	169216
1994-12-01	1.09	1.16	1.09	1.16	19200
1994-12-02	1.09	1.16	1.06	1.06	70004
1994-12-05	1.06	1.06	1.03	1.03	14000
1994-12-06	1.03	1.09	1.00	1.00	98408
1994-12-07	1.06	1.06	1.00	1.00	60004
1994-12-08	0.97	1.06	0.97	0.97	10400
1994-12-09	0.97	1.00	0.91	0.91	82808
1994-12-12	0.91	0.94	0.69	0.72	168016
1994-12-13	0.69	0.75	0.59	0.66	383236
1994-12-14	0.59	0.75	0.59	0.75	154012
1994-12-15	0.75	0.84	0.72	0.81	454444
1994-12-16	0.84	0.91	0.84	0.84	34400
1994-12-19	0.84	0.87	0.84	0.87	26000
1994-12-20	0.84	0.87	0.78	0.80	109208
1994-12-21	0.81	0.81	0.78	0.81	26800
1994-12-22	0.78	0.87	0.78	0.87	13600
1994-12-23	0.81	0.81	0.81	0.81	4000
1994-12-27	0.81	0.81	0.81	0.81	9600
1994-12-28	0.81	0.87	0.78	0.83	42404
1994-12-29	0.78	0.87	0.75	0.75	85208
1994-12-30	0.75	0.84	0.75	0.81	54804
1995-01-03	0.81	0.84	0.78	0.84	20000
1995-01-04	0.84	0.84	0.78	0.78	38804
1995-01-05	0.81	0.84	0.78	0.78	17600
1995-01-06	0.84	0.84	0.78	0.84	28000
1995-01-09	0.78	0.78	0.78	0.78	9600
1995-01-11	0.78	0.84	0.78	0.78	44404
1995-01-12	0.78	0.78	0.78	0.78	400
1995-01-13	0.84	0.84	0.84	0.84	4000
1995-01-16	0.78	0.80	0.78	0.80	17200
1995-01-17	0.84	0.84	0.84	0.84	4800
1995-01-18	0.84	0.84	0.78	0.78	20400
1995-01-19	0.78	0.84	0.78	0.78	25200
1995-01-20	0.78	0.84	0.78	0.78	37604
1995-01-23	0.84	0.84	0.78	0.78	12000
1995-01-24	0.78	0.78	0.78	0.78	22000
1995-01-25	0.84	0.84	0.78	0.78	166416
1995-01-26	0.83	0.84	0.78	0.84	86808
1995-01-27	0.78	0.84	0.78	0.84	94408
1995-01-30	0.78	0.84	0.78	0.84	17200
1995-01-31	0.84	0.84	0.78	0.78	31200
1995-02-01	0.78	0.78	0.78	0.78	16400
1995-02-02	0.81	0.84	0.78	0.78	152012
1995-02-03	0.84	0.84	0.84	0.84	28000
1995-02-06	0.87	0.87	0.81	0.81	27200
1995-02-07	0.81	0.87	0.81	0.81	53604
1995-02-08	0.87	0.87	0.84	0.87	82808
1995-02-09	0.87	0.97	0.84	0.94	187216
1995-02-10	0.91	0.97	0.91	0.97	68004
1995-02-13	0.94	1.09	0.94	1.03	98008
1995-02-14	1.12	1.12	1.06	1.12	116012
1995-02-15	1.12	1.12	1.06	1.06	46004
1995-02-16	1.06	1.12	1.06	1.06	423240
1995-02-17	1.06	1.08	1.06	1.08	21600
1995-02-21	1.06	1.12	1.06	1.06	34000
1995-02-22	1.06	1.12	1.06	1.06	63204
1995-02-23	1.06	1.09	1.06	1.09	72004
1995-02-24	1.06	1.09	1.06	1.09	56004
1995-02-27	1.06	1.06	1.06	1.06	80808
1995-02-28	1.09	1.09	0.87	0.91	145212
1995-03-01	0.94	0.94	0.87	0.87	30800
1995-03-03	0.89	0.94	0.89	0.94	56004
1995-03-07	0.87	0.89	0.87	0.89	80808
1995-03-08	0.89	0.89	0.78	0.78	113608
1995-03-09	0.87	0.87	0.78	0.78	8400
1995-03-10	0.87	0.97	0.87	0.97	46004
1995-03-13	0.91	0.91	0.87	0.87	26800
1995-03-14	0.87	0.89	0.87	0.87	32000
1995-03-15	0.84	0.87	0.78	0.78	17200
1995-03-16	0.87	1.03	0.78	1.03	104808
1995-03-17	1.09	1.16	1.06	1.09	138412
1995-03-20	1.06	1.06	1.03	1.03	66004
1995-03-21	1.00	1.03	0.97	1.03	47604
1995-03-22	1.06	1.06	1.00	1.02	80008
1995-03-23	1.06	1.12	1.00	1.09	28800
1995-03-24	1.06	1.17	1.06	1.17	101208
1995-03-27	1.12	1.17	1.12	1.17	45604
1995-03-28	1.19	1.19	1.17	1.17	28800
1995-03-29	1.17	1.20	1.17	1.20	50404
1995-03-30	1.19	1.25	1.17	1.17	127212
1995-03-31	1.22	1.22	1.19	1.19	90408
1995-04-03	1.25	1.28	1.22	1.23	68804
1995-04-04	1.28	1.31	1.27	1.28	64004
1995-04-05	1.27	1.34	1.27	1.27	20400
1995-04-06	1.31	1.31	1.23	1.31	46004
1995-04-07	1.22	1.25	1.22	1.25	21600
1995-04-10	1.22	1.28	1.22	1.28	37604
1995-04-11	1.19	1.31	1.19	1.31	94408
1995-04-12	1.19	1.31	1.17	1.17	37604
1995-04-13	1.17	1.22	1.16	1.22	178816
1995-04-17	1.16	1.22	1.12	1.12	106808
1995-04-18	1.12	1.22	1.12	1.17	38004
1995-04-19	1.14	1.22	1.14	1.14	69604
1995-04-20	1.16	1.22	1.16	1.22	203620
1995-04-21	1.16	1.22	1.12	1.22	200020
1995-04-24	1.12	1.19	1.03	1.03	174016
1995-04-25	1.03	1.12	0.97	0.97	182816
1995-04-26	0.97	1.00	0.87	1.00	126412
1995-04-27	0.97	1.06	0.97	1.06	133612
1995-04-28	1.03	1.09	1.03	1.09	93208
1995-05-01	1.12	1.17	1.09	1.09	142412
1995-05-02	1.19	1.28	1.12	1.22	183616
1995-05-03	1.28	1.28	1.22	1.25	246424
1995-05-04	1.23	1.23	1.12	1.12	182816
1995-05-05	1.09	1.19	1.09	1.19	39204
1995-05-08	1.19	1.25	1.16	1.19	62404
1995-05-09	1.25	1.25	1.03	1.06	228020
1995-05-10	1.16	1.16	0.97	1.03	90008
1995-05-11	1.09	1.09	1.03	1.09	48004
1995-05-12	1.03	1.12	1.03	1.03	42004
1995-05-15	1.03	1.12	1.03	1.03	18000
1995-05-16	1.03	1.06	1.00	1.00	36404
1995-05-17	1.00	1.06	0.91	0.94	50404
1995-05-18	1.03	1.03	0.94	0.94	71604
1995-05-19	0.94	0.94	0.94	0.94	1200
1995-05-22	0.99	1.06	0.99	1.06	135612
1995-05-23	1.03	1.06	1.03	1.06	109608
1995-05-24	1.03	1.06	1.00	1.00	81208
1995-05-25	1.00	1.03	1.00	1.00	79208
1995-05-26	1.00	1.03	1.00	1.03	107608
1995-05-30	1.00	1.03	1.00	1.00	118412
1995-05-31	1.00	1.03	1.00	1.00	99608
1995-06-01	1.03	1.03	1.00	1.00	37204
1995-06-02	1.00	1.03	1.00	1.00	65204
1995-06-05	1.00	1.03	1.00	1.00	112008
1995-06-06	0.97	1.03	0.97	1.03	46004
1995-06-07	0.97	1.03	0.97	0.97	83608
1995-06-08	1.00	1.00	0.94	0.94	78008
1995-06-09	0.91	0.94	0.84	0.84	43204
1995-06-12	0.94	0.97	0.87	0.97	25600
1995-06-13	0.94	0.97	0.94	0.94	4400
1995-06-14	0.97	0.97	0.94	0.94	12000
1995-06-15	0.97	0.97	0.87	0.97	39604
1995-06-16	0.87	0.98	0.87	0.98	6000
1995-06-19	0.87	1.00	0.87	0.97	42804
1995-06-20	0.87	0.97	0.87	0.87	30000
1995-06-21	0.87	0.91	0.86	0.86	36804
1995-06-22	0.81	0.91	0.81	0.91	28000
1995-06-23	0.87	0.91	0.81	0.91	30000
1995-06-26	0.86	0.86	0.86	0.86	48004
1995-06-27	0.81	0.81	0.81	0.81	400
1995-06-28	0.81	0.94	0.81	0.81	27600
1995-06-29	0.81	0.81	0.81	0.81	26400
1995-06-30	0.91	0.91	0.91	0.91	400
1995-07-03	0.81	0.81	0.81	0.81	6000
1995-07-05	0.91	0.91	0.81	0.81	26400
1995-07-06	0.81	0.87	0.81	0.83	49204
1995-07-07	0.81	0.91	0.81	0.91	32800
1995-07-10	0.83	0.91	0.83	0.83	23600
1995-07-11	0.83	0.83	0.83	0.83	93208
1995-07-12	0.83	0.83	0.83	0.83	21600
1995-07-13	0.83	0.83	0.83	0.83	9600
1995-07-14	0.83	0.83	0.83	0.83	36404
1995-07-17	0.91	0.91	0.83	0.91	12800
1995-07-18	0.83	0.83	0.83	0.83	72004
1995-07-19	0.83	0.92	0.83	0.83	80808
1995-07-20	0.83	0.95	0.83	0.95	226420
1995-07-21	0.91	0.97	0.91	0.97	19200
1995-07-24	0.97	0.97	0.91	0.91	116812
1995-07-25	0.91	0.97	0.91	0.91	207220
1995-07-26	0.91	0.97	0.91	0.91	51204
1995-07-27	0.97	0.97	0.92	0.92	32800
1995-07-28	0.97	0.97	0.91	0.91	41604
1995-07-31	0.91	0.91	0.91	0.91	21600
1995-08-01	0.97	0.97	0.87	0.87	140812
1995-08-02	0.84	0.87	0.81	0.84	125212
1995-08-03	0.84	0.84	0.83	0.84	17200
1995-08-04	0.83	0.87	0.83	0.86	80808
1995-08-07	0.83	0.91	0.83	0.91	182016
1995-08-08	0.91	1.06	0.91	1.00	333232
1995-08-09	1.00	1.19	1.00	1.16	443644
1995-08-10	1.19	1.19	1.06	1.12	282428
1995-08-11	1.09	1.12	1.06	1.09	50404
1995-08-14	1.12	1.12	1.06	1.06	94808
1995-08-15	1.06	1.06	1.06	1.06	83608
1995-08-16	1.06	1.09	1.06	1.06	89208
1995-08-17	1.06	1.09	1.06	1.07	299628
1995-08-18	1.09	1.09	1.06	1.06	32800
1995-08-21	1.08	1.12	1.06	1.08	52004
1995-08-22	1.08	1.12	1.06	1.08	147612
1995-08-23	1.09	1.09	1.09	1.09	24800
1995-08-24	1.09	1.09	1.09	1.09	48004
1995-08-25	1.12	1.12	1.09	1.12	123212
1995-08-28	1.12	1.12	1.09	1.11	18400
1995-08-29	1.09	1.12	1.06	1.09	60804
1995-08-30	1.09	1.12	1.09	1.12	15600
1995-08-31	1.09	1.25	1.09	1.19	175616
1995-09-01	1.19	1.25	1.19	1.19	118012
1995-09-05	1.19	1.25	1.09	1.09	102408
1995-09-06	1.09	1.19	1.09	1.12	93208
1995-09-07	1.19	1.19	1.12	1.12	137612
1995-09-08	1.19	1.19	1.12	1.19	152412
1995-09-11	1.19	1.19	1.12	1.12	36404
1995-09-12	1.12	1.19	1.12	1.14	177216
1995-09-13	1.19	1.19	1.12	1.12	182816
1995-09-14	1.19	1.19	1.12	1.12	159216
1995-09-15	1.12	1.19	1.12	1.16	48004
1995-09-18	1.19	1.19	1.12	1.16	96808
1995-09-19	1.12	1.16	1.12	1.12	18000
1995-09-20	1.16	1.19	1.12	1.19	20400
1995-09-21	1.19	1.19	1.00	1.12	542452
1995-09-22	1.12	1.19	1.12	1.12	38404
1995-09-25	1.12	1.19	1.12	1.19	86408
1995-09-26	1.12	1.19	1.12	1.19	60004
1995-09-27	1.16	1.19	1.12	1.12	118812
1995-09-28	1.12	1.19	1.12	1.12	104808
1995-09-29	1.12	1.19	1.12	1.16	69204
1995-10-02	1.12	1.19	1.12	1.13	36004
1995-10-03	1.19	1.19	1.12	1.12	11200
1995-10-04	1.12	1.19	1.12	1.12	31600
1995-10-05	1.19	1.19	1.16	1.16	12800
1995-10-06	1.12	1.19	1.12	1.12	16800
1995-10-09	1.12	1.19	1.09	1.16	49604
1995-10-10	1.09	1.12	1.06	1.06	19200
1995-10-11	1.06	1.06	1.06	1.06	1200
1995-10-12	1.06	1.06	1.06	1.06	3600
1995-10-13	1.06	1.06	1.06	1.06	4000
1995-10-16	1.06	1.06	1.06	1.06	3200
1995-10-17	1.12	1.12	1.06	1.06	8800
1995-10-18	1.06	1.16	1.06	1.12	64004
1995-10-19	1.12	1.16	1.12	1.16	68004
1995-10-20	1.09	1.12	1.09	1.09	14000
1995-10-23	1.09	1.16	1.09	1.12	47204
1995-10-24	1.09	1.12	1.06	1.12	138012
1995-10-25	1.06	1.12	1.06	1.12	39204
1995-10-26	1.06	1.12	1.06	1.12	217220
1995-10-27	1.12	1.12	1.06	1.12	49204
1995-10-30	1.06	1.12	1.06	1.06	55604
1995-10-31	1.12	1.12	1.03	1.09	146012
1995-11-01	1.09	1.09	1.03	1.03	13600
1995-11-02	1.06	1.12	1.03	1.06	35604
1995-11-03	1.12	1.12	1.03	1.03	34000
1995-11-06	1.03	1.08	1.03	1.08	15200
1995-11-07	1.12	1.12	1.08	1.11	57204
1995-11-08	1.16	1.27	1.12	1.20	673264
1995-11-09	1.25	1.25	1.20	1.25	293628
1995-11-10	1.25	1.25	1.19	1.25	224420
1995-11-13	1.22	1.25	1.22	1.22	158016
1995-11-14	1.22	1.25	1.22	1.23	188016
1995-11-15	1.25	1.28	1.22	1.22	200420
1995-11-16	1.25	1.25	1.22	1.22	42004
1995-11-17	1.25	1.25	1.22	1.22	30400
1995-11-20	1.22	1.25	1.22	1.25	12800
1995-11-21	1.22	1.25	1.19	1.19	44804
1995-11-22	1.19	1.22	1.19	1.19	36804
1995-11-24	1.19	1.19	1.19	1.19	2800
1995-11-27	1.19	1.19	1.16	1.16	66404
1995-11-28	1.16	1.16	1.12	1.12	43604
1995-11-29	1.12	1.16	1.12	1.12	136012
1995-11-30	1.12	1.19	1.12	1.12	177216
1995-12-01	1.12	1.14	1.12	1.12	101208
1995-12-04	1.12	1.12	1.12	1.12	8000
1995-12-05	1.19	1.19	1.12	1.12	77208
1995-12-06	1.12	1.12	1.12	1.12	4000
1995-12-07	1.12	1.22	1.12	1.12	13600
1995-12-08	1.12	1.22	1.12	1.12	26000
1995-12-11	1.14	1.22	1.12	1.12	47204
1995-12-12	1.22	1.22	1.12	1.12	71604
1995-12-13	1.12	1.22	1.12	1.12	63604
1995-12-14	1.09	1.12	1.03	1.03	70404
1995-12-15	1.03	1.09	1.03	1.09	10800
1995-12-18	1.03	1.09	0.94	0.95	154412
1995-12-19	0.97	0.97	0.97	0.97	31200
1995-12-20	0.97	1.03	0.97	1.03	62004
1995-12-21	1.00	1.09	1.00	1.06	247624
1995-12-22	1.03	1.09	1.03	1.09	50404
1995-12-26	1.03	1.12	1.03	1.12	72004
1995-12-27	1.12	1.19	1.12	1.19	36804
1995-12-28	1.12	1.16	1.06	1.09	333232
1995-12-29	1.09	1.09	1.09	1.09	42004
1996-01-02	1.31	1.37	1.22	1.37	1104108
1996-01-03	1.41	1.44	1.25	1.28	981696
1996-01-04	1.31	1.31	1.25	1.30	302828
1996-01-05	1.31	1.31	1.19	1.25	180016
1996-01-08	1.25	1.28	1.19	1.28	114808
1996-01-09	1.31	1.34	1.22	1.31	244824
1996-01-10	1.31	1.31	1.22	1.25	908088
1996-01-11	1.25	1.31	1.22	1.28	223220
1996-01-12	1.28	1.28	1.22	1.22	145612
1996-01-15	1.19	1.28	1.19	1.28	217620
1996-01-16	1.25	1.25	1.19	1.25	121612
1996-01-17	1.19	1.25	1.19	1.22	76008
1996-01-18	1.22	1.25	1.12	1.22	68004
1996-01-19	1.22	1.28	1.22	1.28	306428
1996-01-22	1.28	1.28	1.22	1.22	70404
1996-01-23	1.22	1.28	1.22	1.25	184816
1996-01-24	1.22	1.25	1.22	1.22	88008
1996-01-25	1.25	1.25	1.22	1.25	14400
1996-01-26	1.25	1.25	1.19	1.25	52004
1996-01-29	1.19	1.25	1.19	1.19	42804
1996-01-30	1.19	1.25	1.19	1.19	67204
1996-01-31	1.25	1.25	1.19	1.19	74004
1996-02-01	1.22	1.22	1.16	1.19	78808
1996-02-02	1.16	1.16	1.16	1.16	41204
1996-02-05	1.19	1.19	1.12	1.12	53604
1996-02-06	1.19	1.19	1.09	1.12	56804
1996-02-07	1.16	1.19	1.16	1.19	131212
1996-02-08	1.19	1.22	1.16	1.19	58804
1996-02-09	1.19	1.25	1.19	1.25	29200
1996-02-12	1.19	1.25	1.19	1.19	12400
1996-02-13	1.19	1.22	1.19	1.22	92008
1996-02-14	1.25	1.25	1.19	1.25	70404
1996-02-15	1.19	1.25	1.19	1.25	39604
1996-02-16	1.25	1.25	1.19	1.19	16800
1996-02-20	1.25	1.25	1.19	1.22	102408
1996-02-21	1.19	1.19	1.19	1.19	42804
1996-02-22	1.22	1.22	1.19	1.19	32400
1996-02-23	1.20	1.25	1.12	1.12	132812
1996-02-26	1.19	1.19	1.08	1.11	67604
1996-02-27	1.08	1.12	1.08	1.12	89208
1996-02-28	1.16	1.16	1.00	1.06	187216
1996-02-29	1.03	1.06	0.92	1.05	167216
1996-03-01	1.05	1.05	0.97	0.98	16800
1996-03-04	0.98	1.05	0.98	1.05	114408
1996-03-05	1.05	1.09	1.03	1.06	64804
1996-03-06	1.11	1.22	1.11	1.16	359236
1996-03-07	1.22	1.28	1.19	1.27	222820
1996-03-08	1.27	1.28	1.16	1.28	370036
1996-03-11	1.25	1.37	1.25	1.37	216020
1996-03-12	1.34	1.36	1.17	1.25	381236
1996-03-13	1.23	1.23	1.19	1.20	146012
1996-03-14	1.20	1.25	1.20	1.25	54404
1996-03-15	1.25	1.27	1.20	1.22	44404
1996-03-18	1.20	1.27	1.20	1.22	118012
1996-03-19	1.22	1.27	1.19	1.19	38804
1996-03-20	1.17	1.19	1.09	1.09	86408
1996-03-21	1.09	1.16	1.09	1.11	98808
1996-03-22	1.16	1.17	1.09	1.09	48004
1996-03-25	1.16	1.16	1.08	1.09	86408
1996-03-26	1.08	1.08	1.03	1.03	46004
1996-03-27	1.03	1.09	1.03	1.09	13200
1996-03-28	1.03	1.09	1.00	1.00	153612
1996-03-29	1.05	1.06	1.03	1.03	114008
1996-04-01	1.06	1.06	1.03	1.06	68404
1996-04-02	1.06	1.11	1.03	1.05	198820
1996-04-03	1.06	1.09	1.05	1.05	152412
1996-04-04	1.06	1.09	1.03	1.05	104408
1996-04-08	1.05	1.08	1.02	1.06	94008
1996-04-09	1.09	1.09	1.03	1.03	53604
1996-04-10	1.05	1.05	1.03	1.05	64004
1996-04-11	1.03	1.05	0.98	1.05	129212
1996-04-12	1.00	1.03	1.00	1.00	17200
1996-04-15	1.06	1.06	1.00	1.00	59204
1996-04-16	1.03	1.06	1.00	1.03	19600
1996-04-18	1.00	1.00	1.00	1.00	4000
1996-04-19	1.03	1.12	1.03	1.09	27200
1996-04-22	1.09	1.16	1.03	1.16	207620
1996-04-23	1.16	1.16	1.09	1.14	92808
1996-04-24	1.12	1.16	1.09	1.09	48004
1996-04-25	1.08	1.16	1.08	1.08	57604
1996-04-26	1.12	1.16	1.09	1.12	140412
1996-04-29	1.14	1.14	1.06	1.06	45204
1996-04-30	1.06	1.16	1.06	1.08	96008
1996-05-01	1.08	1.14	1.08	1.11	90808
1996-05-02	1.09	1.12	0.97	1.00	375236
1996-05-03	1.00	1.00	0.92	0.97	204820
1996-05-06	1.00	1.00	0.94	0.94	65204
1996-05-07	1.00	1.00	0.94	0.94	69204
1996-05-08	1.00	1.00	0.91	0.91	25600
1996-05-09	0.91	0.94	0.87	0.94	94408
1996-05-10	0.87	0.94	0.87	0.87	63204
1996-05-13	0.91	0.94	0.87	0.94	33200
1996-05-14	0.94	0.94	0.87	0.87	97208
1996-05-15	0.87	0.94	0.84	0.84	112408
1996-05-16	0.91	0.91	0.84	0.84	28400
1996-05-17	0.91	0.94	0.84	0.84	54404
1996-05-20	0.84	0.91	0.84	0.91	14000
1996-05-21	0.94	0.94	0.87	0.91	29600
1996-05-22	0.87	0.94	0.87	0.91	107208
1996-05-23	0.91	0.94	0.89	0.91	31600
1996-05-24	0.92	1.00	0.91	1.00	271224
1996-05-28	1.00	1.00	0.97	0.97	41604
1996-05-29	0.97	1.00	0.97	1.00	34400
1996-05-30	1.00	1.00	0.97	0.97	96408
1996-05-31	0.97	0.98	0.97	0.97	150012
1996-06-03	0.95	0.98	0.91	0.91	88408
1996-06-04	0.91	0.95	0.84	0.84	134012
1996-06-05	0.89	0.89	0.86	0.87	227220
1996-06-06	0.89	0.89	0.86	0.86	182416
1996-06-07	0.87	0.87	0.86	0.86	33200
1996-06-10	0.86	0.89	0.86	0.86	30400
1996-06-11	0.86	0.86	0.86	0.86	30000
1996-06-12	0.89	0.89	0.86	0.87	262424
1996-06-13	0.86	0.91	0.86	0.91	33200
1996-06-14	0.86	0.91	0.86	0.87	21200
1996-06-17	0.86	0.91	0.86	0.91	44804
1996-06-18	0.91	0.91	0.86	0.88	31600
1996-06-19	0.87	0.91	0.87	0.91	28400
1996-06-20	0.87	0.91	0.86	0.86	32400
1996-06-21	0.86	0.89	0.86	0.87	72404
1996-06-24	0.86	0.86	0.86	0.86	50004
1996-06-25	0.89	0.89	0.86	0.87	152412
1996-06-26	0.89	0.89	0.86	0.86	18800
1996-06-27	0.86	0.87	0.86	0.87	14000
1996-06-28	0.86	0.87	0.86	0.86	111608
1996-07-01	0.89	0.89	0.86	0.86	90808
1996-07-02	0.86	0.89	0.86	0.89	36004
1996-07-03	0.89	0.94	0.87	0.94	124412
1996-07-05	0.91	0.91	0.87	0.87	12000
1996-07-08	0.87	0.91	0.87	0.91	17200
1996-07-09	0.87	0.91	0.87	0.91	26400
1996-07-10	0.87	0.91	0.87	0.87	28000
1996-07-11	0.87	0.91	0.86	0.89	135612
1996-07-12	0.89	0.89	0.86	0.86	67204
1996-07-15	0.86	0.89	0.81	0.83	47204
1996-07-16	0.81	0.84	0.81	0.83	75608
1996-07-17	0.83	0.83	0.81	0.81	19600
1996-07-18	0.83	0.83	0.78	0.83	21600
1996-07-19	0.84	0.86	0.81	0.81	30400
1996-07-22	0.81	0.81	0.81	0.81	16400
1996-07-23	0.81	0.81	0.81	0.81	16800
1996-07-24	0.73	0.78	0.72	0.72	27600
1996-07-25	0.77	0.77	0.77	0.77	4000
1996-07-26	0.72	0.72	0.72	0.72	50004
1996-07-29	0.72	0.72	0.72	0.72	800
1996-07-30	0.72	0.77	0.72	0.72	6800
1996-07-31	0.72	0.75	0.72	0.75	27200
1996-08-01	0.75	0.75	0.72	0.75	24400
1996-08-02	0.72	0.75	0.72	0.73	40004
1996-08-05	0.73	0.75	0.72	0.72	66804
1996-08-06	0.75	0.75	0.73	0.73	6800
1996-08-07	0.73	0.73	0.48	0.53	1091708
1996-08-08	0.59	0.66	0.59	0.66	51204
1996-08-09	0.62	0.72	0.62	0.70	159216
1996-08-12	0.62	0.70	0.62	0.69	64004
1996-08-13	0.66	0.70	0.66	0.66	38004
1996-08-14	0.69	0.70	0.69	0.69	40004
1996-08-15	0.69	0.69	0.66	0.69	12400
1996-08-16	0.66	0.69	0.66	0.69	1200
1996-08-19	0.69	0.72	0.66	0.72	23600
1996-08-20	0.66	0.66	0.66	0.66	8000
1996-08-21	0.69	0.70	0.67	0.67	61604
1996-08-22	0.67	0.69	0.67	0.69	52804
1996-08-23	0.69	0.69	0.66	0.66	6800
1996-08-26	0.67	0.67	0.66	0.66	34000
1996-08-27	0.66	0.70	0.66	0.66	68404
1996-08-28	0.66	0.69	0.66	0.66	18400
1996-08-29	0.66	0.66	0.66	0.66	13600
1996-08-30	0.66	0.69	0.66	0.69	1200
1996-09-03	0.66	0.66	0.59	0.64	37204
1996-09-04	0.59	0.62	0.59	0.61	48404
1996-09-05	0.62	0.62	0.59	0.59	20000
1996-09-06	0.62	0.62	0.62	0.62	3600
1996-09-09	0.59	0.59	0.59	0.59	8000
1996-09-10	0.59	0.59	0.58	0.59	101208
1996-09-11	0.56	0.56	0.56	0.56	6400
1996-09-12	0.59	0.59	0.56	0.56	18000
1996-09-13	0.59	0.59	0.59	0.59	400
1996-09-16	0.59	0.59	0.56	0.59	59204
1996-09-17	0.56	0.59	0.56	0.59	27200
1996-09-18	0.61	0.61	0.56	0.59	122812
1996-09-19	0.56	0.61	0.56	0.61	32000
1996-09-20	0.56	0.61	0.56	0.56	19600
1996-09-23	0.56	0.59	0.55	0.59	10400
1996-09-24	0.55	0.58	0.55	0.58	9600
1996-09-25	0.61	0.61	0.61	0.61	7200
1996-09-26	0.61	0.61	0.58	0.58	74004
1996-09-27	0.59	0.59	0.59	0.59	4000
1996-09-30	0.61	0.61	0.58	0.59	31600
1996-10-01	0.58	0.59	0.58	0.58	87208
1996-10-02	0.57	0.59	0.56	0.56	10000
1996-10-03	0.56	0.57	0.56	0.57	8400
1996-10-04	0.59	0.59	0.56	0.56	16000
1996-10-07	0.58	0.58	0.57	0.57	30400
1996-10-08	0.56	0.58	0.56	0.58	54804
1996-10-09	0.59	0.59	0.56	0.59	43204
1996-10-10	0.59	0.59	0.56	0.56	22400
1996-10-11	0.59	0.59	0.56	0.56	28400
1996-10-14	0.59	0.59	0.59	0.59	8000
1996-10-15	0.56	0.59	0.56	0.59	12800
1996-10-16	0.56	0.59	0.56	0.59	62804
1996-10-17	0.56	0.59	0.56	0.56	10000
1996-10-18	0.58	0.59	0.56	0.58	22000
1996-10-21	0.56	0.56	0.56	0.56	62404
1996-10-22	0.56	0.59	0.56	0.59	37204
1996-10-23	0.59	0.59	0.53	0.59	20400
1996-10-24	0.53	0.56	0.53	0.56	28400
1996-10-25	0.59	0.59	0.53	0.53	23200
1996-10-28	0.53	0.56	0.53	0.55	134412
1996-10-29	0.53	0.56	0.53	0.53	33200
1996-10-31	0.53	0.56	0.52	0.52	82408
1996-11-01	0.52	0.56	0.52	0.52	110408
1996-11-04	0.52	0.56	0.52	0.52	111608
1996-11-05	0.52	0.56	0.52	0.52	66404
1996-11-06	0.52	0.55	0.44	0.45	178416
1996-11-07	0.50	0.50	0.44	0.47	49204
1996-11-08	0.47	0.47	0.37	0.42	33200
1996-11-11	0.37	0.42	0.34	0.41	62804
1996-11-12	0.34	0.37	0.34	0.37	35604
1996-11-13	0.36	0.37	0.34	0.37	16400
1996-11-14	0.39	0.39	0.31	0.31	21200
1996-11-15	0.33	0.39	0.28	0.33	82808
1996-11-18	0.33	0.33	0.28	0.31	180416
1996-11-19	0.31	0.33	0.28	0.30	61204
1996-11-20	0.30	0.33	0.28	0.28	72804
1996-11-21	0.28	0.31	0.27	0.27	79208
1996-11-22	0.33	0.33	0.27	0.31	222820
1996-11-25	0.36	0.36	0.30	0.30	184016
1996-11-26	0.36	0.36	0.28	0.33	175616
1996-11-27	0.34	0.37	0.31	0.33	181616
1996-11-29	0.33	0.36	0.33	0.34	40004
1996-12-02	0.34	0.34	0.33	0.33	42004
1996-12-03	0.33	0.34	0.31	0.31	48804
1996-12-04	0.31	0.34	0.28	0.33	80408
1996-12-05	0.30	0.34	0.30	0.34	130812
1996-12-06	0.28	0.34	0.28	0.30	32000
1996-12-09	0.33	0.33	0.28	0.28	84408
1996-12-10	0.28	0.37	0.28	0.31	92808
1996-12-11	0.31	0.34	0.31	0.32	78008
1996-12-12	0.31	0.34	0.30	0.31	102808
1996-12-13	0.30	0.34	0.28	0.31	44404
1996-12-16	0.30	0.33	0.28	0.28	70404
1996-12-17	0.28	0.31	0.28	0.31	133612
1996-12-18	0.28	0.30	0.25	0.28	115212
1996-12-19	0.30	0.33	0.25	0.28	56804
1996-12-20	0.29	0.31	0.28	0.31	66804
1996-12-23	0.33	0.33	0.28	0.28	148012
1996-12-24	0.28	0.31	0.28	0.30	149212
1996-12-26	0.30	0.31	0.30	0.30	110808
1996-12-27	0.31	0.34	0.30	0.31	108008
1996-12-30	0.31	0.34	0.31	0.33	310028
1996-12-31	0.33	0.37	0.33	0.36	352832
1997-01-02	0.37	0.37	0.34	0.34	16800
1997-01-03	0.36	0.41	0.34	0.36	458044
1997-01-06	0.37	0.37	0.34	0.37	139212
1997-01-07	0.37	0.37	0.33	0.33	26800
1997-01-08	0.37	0.37	0.37	0.37	8400
1997-01-09	0.36	0.36	0.36	0.36	4800
1997-01-10	0.33	0.34	0.33	0.34	36404
1997-01-13	0.36	0.36	0.34	0.34	56004
1997-01-14	0.34	0.34	0.34	0.34	36004
1997-01-15	0.36	0.36	0.34	0.34	162816
1997-01-16	0.33	0.34	0.33	0.33	79208
1997-01-17	0.34	0.34	0.31	0.33	44804
1997-01-20	0.34	0.34	0.31	0.33	15200
1997-01-21	0.34	0.36	0.34	0.34	90808
1997-01-22	0.33	0.34	0.31	0.33	37204
1997-01-23	0.37	0.37	0.34	0.34	8000
1997-01-24	0.33	0.37	0.31	0.31	19200
1997-01-27	0.37	0.37	0.31	0.31	90408
1997-01-28	0.32	0.33	0.32	0.33	66404
1997-01-29	0.37	0.37	0.33	0.33	6400
1997-01-30	0.37	0.37	0.33	0.36	521252
1997-01-31	0.34	0.36	0.33	0.35	25200
1997-02-03	0.33	0.41	0.33	0.33	241224
1997-02-04	0.31	0.39	0.31	0.33	74004
1997-02-05	0.39	0.39	0.36	0.36	24000
1997-02-06	0.37	0.37	0.31	0.37	22800
1997-02-07	0.31	0.33	0.31	0.33	4400
1997-02-10	0.37	0.37	0.37	0.37	5600
1997-02-11	0.31	0.34	0.31	0.33	19600
1997-02-12	0.31	0.37	0.31	0.37	18400
1997-02-14	0.37	0.37	0.33	0.34	19200
1997-02-18	0.37	0.37	0.33	0.37	27600
1997-02-20	0.33	0.33	0.33	0.33	400
1997-02-21	0.37	0.37	0.37	0.37	13200
1997-02-24	0.39	0.39	0.33	0.37	33600
1997-02-25	0.36	0.36	0.34	0.36	50804
1997-02-27	0.33	0.33	0.33	0.33	4000
1997-02-28	0.33	0.34	0.31	0.31	99208
1997-03-03	0.31	0.34	0.31	0.34	14000
1997-03-04	0.30	0.36	0.30	0.30	46804
1997-03-05	0.28	0.31	0.28	0.30	186816
1997-03-06	0.34	0.34	0.29	0.29	6000
1997-03-07	0.36	0.36	0.30	0.30	23600
1997-03-11	0.30	0.30	0.28	0.30	71604
1997-03-12	0.28	0.30	0.28	0.30	14800
1997-03-13	0.29	0.29	0.27	0.28	37604
1997-03-14	0.27	0.30	0.27	0.27	85608
1997-03-17	0.28	0.29	0.28	0.29	8800
1997-03-18	0.31	0.31	0.28	0.28	18400
1997-03-19	0.28	0.28	0.28	0.28	4000
1997-03-20	0.28	0.28	0.28	0.28	6000
1997-03-21	0.28	0.28	0.27	0.28	42004
1997-03-24	0.27	0.31	0.27	0.31	30000
1997-03-25	0.31	0.31	0.27	0.27	52004
1997-03-26	0.31	0.31	0.27	0.27	20400
1997-03-27	0.31	0.31	0.27	0.27	52404
1997-03-31	0.31	0.31	0.25	0.28	98408
1997-04-01	0.25	0.27	0.25	0.27	30400
1997-04-02	0.27	0.27	0.27	0.27	168016
1997-04-03	0.27	0.27	0.27	0.27	24000
1997-04-04	0.28	0.28	0.27	0.27	55604
1997-04-07	0.27	0.27	0.27	0.27	2000
1997-04-08	0.28	0.28	0.27	0.27	36004
1997-04-09	0.27	0.27	0.27	0.27	44804
1997-04-10	0.27	0.28	0.27	0.28	3200
1997-04-11	0.27	0.28	0.27	0.28	68404
1997-04-14	0.25	0.28	0.25	0.25	42004
1997-04-15	0.25	0.25	0.25	0.25	20000
1997-04-16	0.25	0.25	0.25	0.25	20000
1997-04-17	0.25	0.25	0.25	0.25	4000
1997-04-18	0.25	0.28	0.25	0.28	5200
1997-04-21	0.28	0.28	0.25	0.25	12000
1997-04-22	0.28	0.30	0.27	0.30	34000
1997-04-23	0.30	0.30	0.27	0.27	79208
1997-04-24	0.27	0.27	0.27	0.27	42004
1997-04-25	0.28	0.28	0.25	0.25	56404
1997-04-29	0.25	0.25	0.25	0.25	52004
1997-04-30	0.28	0.28	0.25	0.25	10000
1997-05-01	0.25	0.27	0.25	0.25	18000
1997-05-02	0.25	0.28	0.25	0.28	5600
1997-05-05	0.25	0.27	0.25	0.27	90008
1997-05-06	0.25	0.27	0.25	0.27	25200
1997-05-07	0.22	0.25	0.20	0.25	47204
1997-05-09	0.25	0.25	0.20	0.20	36004
1997-05-12	0.22	0.25	0.20	0.25	10000
1997-05-14	0.20	0.23	0.20	0.23	22000
1997-05-16	0.23	0.23	0.22	0.22	24000
1997-05-19	0.22	0.22	0.19	0.19	54404
1997-05-20	0.19	0.19	0.19	0.19	2400
1997-05-21	0.17	0.17	0.17	0.17	16000
1997-05-22	0.17	0.17	0.17	0.17	4000
1997-05-27	0.22	0.22	0.17	0.17	53204
1997-05-28	0.17	0.17	0.17	0.17	16400
1997-05-29	0.17	0.22	0.17	0.17	10000
1997-05-30	0.17	0.19	0.16	0.16	79208
1997-06-02	0.19	0.19	0.19	0.19	8000
1997-06-03	0.17	0.20	0.17	0.20	85608
1997-06-04	0.20	0.20	0.18	0.18	14000
1997-06-05	0.18	0.18	0.18	0.18	16000
1997-06-06	0.20	0.22	0.20	0.22	28800
1997-06-09	0.22	0.25	0.22	0.24	86008
1997-06-10	0.26	0.32	0.23	0.32	313628
1997-06-11	0.28	0.28	0.28	0.28	21200
1997-06-12	0.28	0.28	0.28	0.28	23600
1997-06-13	0.27	0.28	0.26	0.26	33200
1997-06-16	0.28	0.31	0.28	0.28	108008
1997-06-17	0.30	0.30	0.30	0.30	64404
1997-06-18	0.31	0.31	0.28	0.28	14000
1997-06-19	0.28	0.28	0.28	0.28	15600
1997-06-20	0.26	0.30	0.26	0.28	14800
1997-06-23	0.26	0.26	0.26	0.26	4800
1997-06-24	0.30	0.30	0.30	0.30	400
1997-06-25	0.27	0.27	0.25	0.25	58004
1997-06-26	0.26	0.26	0.26	0.26	9200
1997-06-27	0.27	0.27	0.26	0.26	6800
1997-06-30	0.26	0.26	0.26	0.26	42804
1997-07-01	0.26	0.27	0.26	0.27	108008
1997-07-02	0.27	0.27	0.27	0.27	44004
1997-07-08	0.27	0.28	0.27	0.28	50404
1997-07-09	0.27	0.28	0.27	0.28	79608
1997-07-10	0.27	0.27	0.27	0.27	1200
1997-07-11	0.28	0.30	0.27	0.30	51204
1997-07-14	0.28	0.28	0.27	0.27	29600
1997-07-15	0.27	0.28	0.27	0.28	8800
1997-07-16	0.27	0.27	0.25	0.25	221220
1997-07-17	0.25	0.25	0.25	0.25	62004
1997-07-18	0.25	0.27	0.25	0.27	18000
1997-07-21	0.25	0.27	0.25	0.27	4800
1997-07-22	0.25	0.27	0.25	0.25	9200
1997-07-23	0.31	0.31	0.25	0.25	6400
1997-07-24	0.31	0.31	0.25	0.25	22800
1997-07-25	0.25	0.25	0.25	0.25	16000
1997-07-28	0.25	0.25	0.25	0.25	2000
1997-07-29	0.27	0.27	0.25	0.25	40004
1997-07-30	0.25	0.25	0.25	0.25	800
1997-07-31	0.25	0.27	0.23	0.27	202020
1997-08-01	0.25	0.27	0.25	0.27	17200
1997-08-04	0.25	0.27	0.25	0.26	58804
1997-08-06	0.26	0.31	0.26	0.31	22800
1997-08-07	0.26	0.31	0.26	0.26	26400
1997-08-08	0.26	0.27	0.20	0.20	210420
1997-08-11	0.22	0.22	0.20	0.20	30000
1997-08-13	0.18	0.22	0.18	0.19	26000
1997-08-14	0.20	0.20	0.17	0.19	80008
1997-08-15	0.19	0.19	0.18	0.19	146812
1997-08-19	0.17	0.20	0.16	0.20	188416
1997-08-20	0.17	0.20	0.17	0.19	24800
1997-08-21	0.20	0.20	0.20	0.20	39604
1997-08-22	0.20	0.20	0.19	0.20	46004
1997-08-25	0.20	0.20	0.19	0.19	26800
1997-08-26	0.19	0.22	0.19	0.22	20800
1997-08-27	0.22	0.22	0.19	0.19	2800
1997-08-28	0.19	0.22	0.19	0.22	46804
1997-08-29	0.20	0.20	0.20	0.20	8800
1997-09-02	0.20	0.20	0.20	0.20	48004
1997-09-03	0.22	0.24	0.22	0.24	35204
1997-09-05	0.25	0.25	0.25	0.25	16000
1997-09-08	0.20	0.23	0.17	0.19	176016
1997-09-09	0.20	0.24	0.20	0.24	151212
1997-09-10	0.25	0.25	0.25	0.25	25600
1997-09-11	0.24	0.27	0.23	0.25	43204
1997-09-12	0.25	0.25	0.25	0.25	36004
1997-09-15	0.24	0.24	0.24	0.24	1600
1997-09-16	0.23	0.23	0.23	0.23	16000
1997-09-18	0.23	0.27	0.23	0.25	86408
1997-09-19	0.24	0.24	0.24	0.24	4000
1997-09-22	0.25	0.25	0.24	0.24	4800
1997-09-25	0.25	0.25	0.25	0.25	39604
1997-09-26	0.23	0.23	0.23	0.23	2000
1997-09-29	0.25	0.25	0.25	0.25	3200
1997-09-30	0.25	0.25	0.25	0.25	8000
1997-10-01	0.25	0.25	0.25	0.25	8000
1997-10-02	0.25	0.25	0.25	0.25	54004
1997-10-03	0.26	0.26	0.26	0.26	6000
1997-10-06	0.27	0.27	0.27	0.27	17600
1997-10-08	0.27	0.30	0.27	0.30	56804
1997-10-09	0.28	0.28	0.28	0.28	104808
1997-10-10	0.27	0.28	0.27	0.28	44404
1997-10-13	0.27	0.28	0.27	0.28	111208
1997-10-14	0.28	0.30	0.27	0.28	172016
1997-10-15	0.27	0.27	0.27	0.27	8000
1997-10-16	0.27	0.27	0.27	0.27	12800
1997-10-17	0.27	0.27	0.27	0.27	2000
1997-10-20	0.27	0.28	0.26	0.26	36004
1997-10-21	0.25	0.25	0.25	0.25	2000
1997-10-22	0.25	0.25	0.24	0.24	68004
1997-10-23	0.24	0.25	0.24	0.24	8400
1997-10-24	0.24	0.24	0.23	0.23	500448
1997-10-27	0.23	0.23	0.23	0.23	2000
1997-10-28	0.23	0.23	0.22	0.22	12800
1997-10-29	0.23	0.23	0.22	0.22	5200
1997-10-30	0.22	0.22	0.22	0.22	3200
1997-10-31	0.22	0.22	0.22	0.22	400
1997-11-04	0.23	0.23	0.23	0.23	2000
1997-11-05	0.22	0.22	0.22	0.22	10400
1997-11-07	0.21	0.23	0.21	0.22	91608
1997-11-10	0.22	0.22	0.22	0.22	400
1997-11-11	0.22	0.23	0.20	0.20	16800
1997-11-12	0.23	0.23	0.19	0.19	5600
1997-11-14	0.23	0.23	0.23	0.23	400
1997-11-17	0.19	0.23	0.19	0.23	4000
1997-11-18	0.19	0.21	0.19	0.20	167616
1997-11-19	0.20	0.20	0.19	0.20	83608
1997-11-20	0.19	0.20	0.19	0.19	153612
1997-11-21	0.20	0.20	0.19	0.20	247624
1997-11-24	0.20	0.21	0.20	0.20	61604
1997-11-25	0.21	0.21	0.20	0.20	49204
1997-11-26	0.21	0.21	0.21	0.21	10000
1997-11-28	0.21	0.21	0.21	0.21	3200
1997-12-01	0.21	0.21	0.21	0.21	16000
1997-12-02	0.20	0.21	0.20	0.20	20400
1997-12-03	0.20	0.20	0.20	0.20	10000
1997-12-04	0.22	0.22	0.22	0.22	4000
1997-12-05	0.20	0.22	0.20	0.22	21600
1997-12-08	0.20	0.20	0.20	0.20	1600
1997-12-09	0.20	0.21	0.20	0.21	10400
1997-12-10	0.20	0.21	0.20	0.20	9200
1997-12-11	0.20	0.21	0.20	0.21	71604
1997-12-12	0.20	0.20	0.20	0.20	2000
1997-12-15	0.20	0.21	0.20	0.20	42804
1997-12-16	0.19	0.20	0.19	0.19	258024
1997-12-17	0.19	0.21	0.19	0.19	53204
1997-12-18	0.19	0.19	0.19	0.19	6800
1997-12-19	0.19	0.20	0.19	0.20	86008
1997-12-22	0.19	0.20	0.19	0.20	131212
1997-12-23	0.19	0.19	0.19	0.19	2000
1997-12-24	0.20	0.20	0.20	0.20	8000
1997-12-26	0.19	0.19	0.19	0.19	1200
1997-12-29	0.20	0.20	0.19	0.19	91608
1997-12-30	0.19	0.20	0.17	0.17	126412
1997-12-31	0.17	0.19	0.17	0.17	136812
1998-01-05	0.18	0.18	0.18	0.18	1600
1998-01-08	0.19	0.22	0.19	0.22	264024
1998-01-12	0.22	0.22	0.22	0.22	18400
1998-01-20	0.22	0.23	0.22	0.23	32000
1998-01-21	0.22	0.22	0.21	0.22	385636
1998-01-22	0.21	0.21	0.21	0.21	2400
1998-01-23	0.21	0.21	0.21	0.21	1200
1998-01-26	0.21	0.21	0.21	0.21	4000
1998-01-27	0.21	0.21	0.21	0.21	4000
1998-01-28	0.21	0.21	0.21	0.21	4000
1998-01-29	0.24	0.24	0.24	0.24	4000
1998-01-30	0.21	0.21	0.21	0.21	4000
1998-02-02	0.21	0.21	0.21	0.21	19600
1998-02-03	0.21	0.21	0.21	0.21	4800
1998-02-04	0.20	0.20	0.20	0.20	4000
1998-02-05	0.23	0.23	0.20	0.20	10800
1998-02-10	0.20	0.22	0.20	0.20	31600
1998-02-11	0.20	0.20	0.20	0.20	8000
1998-02-12	0.20	0.20	0.20	0.20	12000
1998-02-13	0.20	0.20	0.20	0.20	77208
1998-02-17	0.20	0.20	0.17	0.19	69204
1998-02-18	0.18	0.18	0.18	0.18	400
1998-02-19	0.18	0.18	0.17	0.17	18400
1998-02-20	0.19	0.19	0.17	0.17	93208
1998-02-23	0.16	0.16	0.12	0.14	232420
1998-02-24	0.14	0.19	0.14	0.16	403640
1998-02-25	0.16	0.16	0.15	0.15	9200
1998-02-26	0.16	0.16	0.15	0.15	13600
1998-02-27	0.16	0.16	0.15	0.15	24000
1998-03-02	0.15	0.15	0.15	0.15	24800
1998-03-03	0.16	0.16	0.15	0.15	74004
1998-03-04	0.16	0.16	0.16	0.16	148012
1998-03-05	0.14	0.14	0.14	0.14	3600
1998-03-06	0.14	0.14	0.14	0.14	14000
1998-03-09	0.14	0.16	0.14	0.16	12400
1998-03-10	0.16	0.16	0.13	0.16	99208
1998-03-12	0.13	0.13	0.12	0.13	90008
1998-03-13	0.12	0.13	0.12	0.13	93608
1998-03-16	0.12	0.12	0.12	0.12	14000
1998-03-17	0.13	0.13	0.12	0.13	26400
1998-03-18	0.13	0.13	0.11	0.12	265624
1998-03-20	0.12	0.12	0.12	0.12	12000
1998-03-23	0.12	0.12	0.11	0.11	7600
1998-03-24	0.11	0.12	0.11	0.11	44004
1998-03-25	0.10	0.10	0.10	0.10	48000
1998-03-26	0.09	0.09	0.09	0.09	14400
1998-03-27	0.12	0.12	0.10	0.11	34800
1998-03-30	0.12	0.12	0.11	0.11	138012
1998-04-01	0.13	0.13	0.12	0.13	214812
1998-04-02	0.13	0.13	0.13	0.13	12000
1998-04-03	0.13	0.13	0.12	0.12	79200
1998-04-06	0.12	0.12	0.11	0.11	193212
1998-04-14	0.11	0.13	0.11	0.13	64800
1998-04-15	0.12	0.13	0.11	0.11	552048
1998-04-21	0.12	0.13	0.12	0.13	64800
1998-04-22	0.13	0.27	0.13	0.26	667260
1998-04-23	0.26	0.26	0.17	0.17	300024
1998-04-24	0.22	0.22	0.16	0.19	282024
1998-04-27	0.17	0.20	0.15	0.17	177612
1998-04-28	0.20	0.20	0.17	0.17	306024
1998-04-29	0.18	0.18	0.17	0.17	90000
1998-04-30	0.17	0.17	0.16	0.16	43200
1998-05-01	0.16	0.17	0.16	0.16	33600
1998-05-04	0.18	0.18	0.15	0.15	55200
1998-05-05	0.17	0.17	0.17	0.17	1200
1998-05-06	0.16	0.16	0.15	0.15	120012
1998-05-07	0.14	0.17	0.14	0.17	30000
1998-05-08	0.13	0.13	0.13	0.13	121212
1998-05-11	0.12	0.13	0.12	0.13	313224
1998-05-12	0.14	0.17	0.14	0.14	805272
1998-05-13	0.19	0.62	0.19	0.49	12187212
1998-05-14	0.51	0.54	0.36	0.47	3896784
1998-05-15	0.46	0.50	0.37	0.39	1070496
1998-05-18	0.40	0.45	0.40	0.41	579648
1998-05-19	0.44	0.44	0.39	0.39	279624
1998-05-20	0.40	0.41	0.37	0.39	487248
1998-05-21	0.39	0.42	0.39	0.40	326424
1998-05-22	0.44	0.46	0.39	0.43	261624
1998-05-26	0.41	0.43	0.40	0.40	115212
1998-05-27	0.40	0.41	0.38	0.40	241224
1998-05-28	0.41	0.42	0.39	0.39	88800
1998-05-29	0.40	0.43	0.39	0.42	205212
1998-06-01	0.42	0.42	0.42	0.42	55200
1998-06-02	0.44	0.45	0.41	0.41	176412
1998-06-03	0.43	0.45	0.42	0.42	177612
1998-06-04	0.43	0.44	0.41	0.44	447636
1998-06-05	0.44	0.44	0.43	0.44	298824
1998-06-08	0.43	0.44	0.43	0.44	20400
1998-06-09	0.42	0.45	0.42	0.45	176412
1998-06-10	0.46	0.50	0.46	0.49	238824
1998-06-11	0.49	0.49	0.47	0.48	345624
1998-06-12	0.48	0.49	0.46	0.46	140412
1998-06-15	0.46	0.47	0.46	0.46	91200
1998-06-16	0.46	0.48	0.46	0.48	106800
1998-06-17	0.48	0.48	0.47	0.48	34800
1998-06-18	0.49	0.50	0.48	0.50	136812
1998-06-19	0.50	0.51	0.49	0.50	153612
1998-06-22	0.50	0.52	0.50	0.51	140412
1998-06-23	0.50	0.50	0.50	0.50	50400
1998-06-24	0.50	0.51	0.47	0.47	186012
1998-06-25	0.47	0.48	0.47	0.48	44400
1998-06-26	0.48	0.48	0.47	0.47	57600
1998-06-29	0.48	0.50	0.48	0.49	91200
1998-06-30	0.49	0.49	0.46	0.48	331224
1998-07-01	0.49	0.49	0.46	0.48	168012
1998-07-02	0.47	0.48	0.47	0.48	160812
1998-07-06	0.49	0.50	0.48	0.50	42000
1998-07-07	0.49	0.49	0.48	0.48	30000
1998-07-08	0.52	0.52	0.49	0.49	75600
1998-07-09	0.49	0.49	0.47	0.47	111600
1998-07-10	0.47	0.48	0.47	0.48	54000
1998-07-13	0.48	0.48	0.48	0.48	24000
1998-07-14	0.50	0.53	0.50	0.51	206412
1998-07-15	0.50	0.52	0.50	0.51	81600
1998-07-16	0.52	0.66	0.52	0.61	903684
1998-07-17	0.61	0.68	0.61	0.66	318024
1998-07-20	0.67	0.77	0.67	0.75	657660
1998-07-21	0.76	0.79	0.72	0.73	170412
1998-07-22	0.72	0.76	0.72	0.74	351624
1998-07-23	0.76	0.76	0.73	0.75	75600
1998-07-24	0.74	0.74	0.74	0.74	19200
1998-07-27	0.73	0.75	0.59	0.67	260424
1998-07-28	0.64	0.67	0.60	0.66	276024
1998-07-29	0.67	0.68	0.65	0.68	98400
1998-07-30	0.69	0.69	0.66	0.66	3600
1998-07-31	0.65	0.68	0.65	0.68	31200
1998-08-03	0.65	0.65	0.65	0.65	7200
1998-08-04	0.62	0.71	0.59	0.70	234012
1998-08-05	0.68	0.70	0.65	0.68	97200
1998-08-06	0.71	0.72	0.64	0.64	138012
1998-08-07	0.65	0.69	0.61	0.69	54000
1998-08-10	0.67	0.67	0.64	0.66	97200
1998-08-11	0.62	0.64	0.52	0.54	487248
1998-08-12	0.54	0.57	0.53	0.55	153612
1998-08-13	0.56	0.58	0.52	0.52	226812
1998-08-14	0.56	0.56	0.52	0.52	55200
1998-08-17	0.54	0.54	0.51	0.51	58800
1998-08-18	0.51	0.51	0.46	0.46	118812
1998-08-19	0.50	0.52	0.41	0.42	260424
1998-08-20	0.41	0.42	0.37	0.40	252024
1998-08-21	0.40	0.40	0.35	0.39	373236
1998-08-24	0.36	0.39	0.35	0.36	36000
1998-08-25	0.39	0.42	0.36	0.36	141612
1998-08-26	0.40	0.40	0.38	0.38	3600
1998-08-27	0.34	0.35	0.32	0.35	46800
1998-08-28	0.33	0.37	0.33	0.36	127212
1998-08-31	0.36	0.37	0.34	0.37	68400
1998-09-01	0.34	0.37	0.33	0.36	28800
1998-09-02	0.42	0.42	0.36	0.39	76800
1998-09-03	0.37	0.37	0.33	0.33	46800
1998-09-04	0.33	0.33	0.33	0.33	18000
1998-09-08	0.33	0.34	0.33	0.34	73200
1998-09-09	0.37	0.37	0.32	0.32	4800
1998-09-10	0.31	0.33	0.29	0.33	60000
1998-09-11	0.33	0.33	0.33	0.33	43200
1998-09-14	0.35	0.35	0.31	0.31	16800
1998-09-21	0.31	0.31	0.29	0.29	10800
1998-09-22	0.33	0.35	0.33	0.33	39600
1998-09-23	0.40	0.40	0.35	0.36	34800
1998-09-24	0.33	0.33	0.33	0.33	14400
1998-09-28	0.37	0.37	0.36	0.36	9600
1998-09-29	0.36	0.37	0.36	0.37	25200
1998-09-30	0.40	0.42	0.40	0.42	88800
1998-10-01	0.42	0.43	0.42	0.43	94800
1998-10-02	0.44	0.44	0.42	0.43	123612
1998-10-05	0.43	0.43	0.40	0.40	398436
1998-10-06	0.38	0.38	0.37	0.37	12000
1998-10-07	0.36	0.36	0.36	0.36	30000
1998-10-08	0.36	0.36	0.30	0.30	51600
1998-10-09	0.31	0.31	0.31	0.31	10800
1998-10-13	0.34	0.36	0.33	0.36	39600
1998-10-14	0.36	0.41	0.36	0.41	3600
1998-10-19	0.39	0.41	0.37	0.41	26400
1998-10-20	0.43	0.43	0.37	0.41	18000
1998-10-22	0.41	0.43	0.41	0.43	40800
1998-10-26	0.42	0.42	0.42	0.42	12000
1998-10-27	0.43	0.43	0.41	0.41	3600
1998-10-30	0.43	0.60	0.43	0.57	337224
1998-11-02	0.56	0.58	0.52	0.52	103200
1998-11-03	0.55	0.65	0.55	0.56	481248
1998-11-04	0.60	0.65	0.59	0.65	484848
1998-11-05	0.60	0.65	0.59	0.65	278424
1998-11-06	0.62	0.62	0.62	0.62	72000
1998-11-09	0.64	0.64	0.62	0.64	40800
1998-11-10	0.64	0.64	0.54	0.54	58800
1998-11-11	0.53	0.53	0.52	0.52	31200
1998-11-12	0.49	0.52	0.48	0.48	85200
1998-11-13	0.50	0.53	0.48	0.48	97200
1998-11-17	0.49	0.49	0.49	0.49	70800
1998-11-18	0.50	0.50	0.50	0.50	52800
1998-11-19	0.51	0.53	0.48	0.53	134412
1998-11-20	0.58	0.58	0.55	0.57	67200
1998-11-23	0.57	0.58	0.55	0.55	56400
1998-11-24	0.55	0.55	0.54	0.54	16800
1998-11-25	0.54	0.54	0.52	0.52	109200
1998-11-27	0.50	0.50	0.50	0.50	6000
1998-11-30	0.54	0.54	0.49	0.52	98400
1998-12-01	0.50	0.52	0.50	0.52	7200
1998-12-02	0.54	0.55	0.53	0.53	80400
1998-12-03	0.53	0.53	0.51	0.51	64800
1998-12-04	0.51	0.53	0.49	0.53	58800
1998-12-07	0.52	0.52	0.50	0.50	14400
1998-12-08	0.49	0.54	0.49	0.51	711660
1998-12-09	0.51	0.52	0.51	0.52	4800
1998-12-10	0.51	0.53	0.51	0.53	12000
1998-12-11	0.53	0.53	0.53	0.53	51600
1998-12-14	0.54	0.54	0.52	0.53	9600
1998-12-16	0.54	0.54	0.54	0.54	18000
1998-12-17	0.53	0.53	0.52	0.52	57600
1998-12-21	0.52	0.52	0.52	0.52	12000
1998-12-22	0.52	0.52	0.52	0.52	31200
1998-12-23	0.52	0.52	0.52	0.52	2400
1998-12-24	0.52	0.53	0.52	0.52	72000
1998-12-28	0.53	0.53	0.52	0.52	18000
1998-12-29	0.52	0.53	0.52	0.53	20400
1998-12-30	0.54	0.70	0.54	0.56	304824
1998-12-31	0.53	0.58	0.52	0.52	174012
1999-01-04	0.53	0.53	0.51	0.51	92400
1999-01-05	0.48	0.51	0.48	0.51	3600
1999-01-06	0.50	0.50	0.50	0.50	1200
1999-01-07	0.50	0.50	0.46	0.50	12000
1999-01-08	0.47	0.47	0.47	0.47	10800
1999-01-11	0.51	0.51	0.49	0.51	30000
1999-01-12	0.51	0.51	0.51	0.51	18000
1999-01-13	0.49	0.49	0.49	0.49	14400
1999-01-14	0.48	0.50	0.48	0.50	79200
1999-01-15	0.51	0.55	0.51	0.54	60000
1999-01-19	0.54	0.54	0.54	0.54	2400
1999-01-20	0.54	0.55	0.54	0.55	25200
1999-01-21	0.58	0.60	0.55	0.59	96000
1999-01-22	0.56	0.59	0.54	0.59	7200
1999-01-25	0.56	0.61	0.56	0.58	20400
1999-01-26	0.57	0.57	0.57	0.57	1200
1999-01-27	0.57	0.61	0.57	0.58	48000
1999-01-28	0.60	0.60	0.58	0.58	15600
1999-01-29	0.58	0.58	0.57	0.57	62400
1999-02-01	0.59	0.60	0.57	0.60	19200
1999-02-02	0.60	0.62	0.60	0.60	51600
1999-02-03	0.58	0.64	0.57	0.62	52800
1999-02-04	0.64	0.64	0.63	0.63	13200
1999-02-05	0.62	0.64	0.61	0.61	16800
1999-02-08	0.60	0.60	0.60	0.60	7200
1999-02-09	0.60	0.60	0.51	0.51	49200
1999-02-10	0.53	0.53	0.52	0.52	3600
1999-02-11	0.53	0.53	0.53	0.53	7200
1999-02-12	0.53	0.53	0.52	0.53	20400
1999-02-16	0.52	0.53	0.52	0.53	31200
1999-02-17	0.52	0.52	0.52	0.52	19200
1999-02-18	0.52	0.52	0.52	0.52	90000
1999-02-19	0.53	0.53	0.52	0.52	34800
1999-02-22	0.52	0.52	0.52	0.52	6000
1999-02-23	0.53	0.58	0.52	0.52	111600
1999-02-24	0.53	0.53	0.52	0.52	63600
1999-02-25	0.51	0.51	0.51	0.51	12000
1999-02-26	0.49	0.49	0.49	0.49	9600
1999-03-01	0.51	0.53	0.50	0.52	133212
1999-03-02	0.52	0.52	0.52	0.52	13200
1999-03-03	0.52	0.52	0.52	0.52	3600
1999-03-04	0.51	0.53	0.51	0.52	39600
1999-03-05	0.51	0.51	0.51	0.51	3600
1999-03-09	0.51	0.56	0.51	0.54	60000
1999-03-10	0.59	0.67	0.59	0.62	1486944
1999-03-11	0.64	0.67	0.61	0.61	685260
1999-03-12	0.60	0.61	0.60	0.61	31200
1999-03-15	0.61	0.61	0.60	0.60	64800
1999-03-16	0.61	0.62	0.61	0.61	160812
1999-03-17	0.63	0.63	0.61	0.62	86400
1999-03-18	0.62	0.62	0.61	0.61	27600
1999-03-19	0.62	0.63	0.61	0.62	186012
1999-03-22	0.62	0.65	0.62	0.65	21600
1999-03-23	0.65	0.75	0.65	0.73	264024
1999-03-24	0.72	0.95	0.71	0.83	402036
1999-03-25	0.86	0.99	0.85	0.91	848484
1999-03-26	0.89	0.91	0.86	0.91	216012
1999-03-29	0.87	0.90	0.82	0.82	190812
1999-03-30	0.87	0.89	0.79	0.83	163212
1999-03-31	0.87	0.90	0.81	0.81	104400
1999-04-01	0.81	0.87	0.81	0.87	80400
1999-04-05	0.83	0.87	0.79	0.86	145212
1999-04-06	0.84	0.84	0.79	0.79	141612
1999-04-07	0.79	0.79	0.67	0.73	142812
1999-04-08	0.72	0.74	0.72	0.73	152412
1999-04-09	0.72	0.82	0.72	0.82	166812
1999-04-12	0.81	0.83	0.78	0.78	84000
1999-04-14	0.79	0.79	0.78	0.79	150012
1999-04-15	0.74	0.77	0.74	0.77	18000
1999-04-16	0.75	0.77	0.75	0.75	28800
1999-04-19	0.81	0.81	0.76	0.76	40800
1999-04-20	0.77	0.86	0.77	0.86	69600
1999-04-21	0.83	0.96	0.83	0.96	178812
1999-04-22	0.96	0.98	0.91	0.95	325224
1999-04-23	0.92	1.07	0.87	1.05	1040496
1999-04-26	1.24	1.35	1.17	1.29	1826580
1999-04-27	1.33	1.45	1.31	1.40	1128108
1999-04-28	1.48	1.48	1.25	1.29	444036
1999-04-29	1.25	1.28	1.05	1.20	520848
1999-04-30	1.25	1.25	1.14	1.14	187212
1999-05-03	1.21	1.21	1.17	1.19	109200
1999-05-04	1.21	1.21	1.17	1.21	105600
1999-05-05	1.18	1.18	1.04	1.06	121212
1999-05-06	1.04	1.05	1.03	1.03	88800
1999-05-07	0.99	1.09	0.96	1.08	324024
1999-05-10	1.12	1.31	1.11	1.27	422436
1999-05-11	1.21	1.27	1.14	1.14	526848
1999-05-12	1.08	1.08	0.96	1.03	400836
1999-05-13	1.00	1.06	0.96	1.06	354024
1999-05-14	1.04	1.06	0.97	1.02	229212
1999-05-17	1.02	1.06	1.02	1.06	111600
1999-05-18	1.06	1.06	1.03	1.06	25200
1999-05-19	1.02	1.02	0.87	0.91	436836
1999-05-20	0.90	0.92	0.78	0.85	817272
1999-05-21	0.83	0.90	0.83	0.86	123612
1999-05-24	0.93	0.97	0.89	0.92	189612
1999-05-25	0.86	0.92	0.82	0.82	93600
1999-05-26	0.78	0.82	0.69	0.81	586848
1999-05-27	0.77	0.87	0.77	0.82	452436
1999-05-28	0.81	0.85	0.81	0.83	15600
1999-06-01	0.83	0.83	0.83	0.83	14400
1999-06-02	0.83	0.83	0.76	0.83	69600
1999-06-03	0.80	0.80	0.68	0.68	267624
1999-06-04	0.68	0.76	0.67	0.73	218412
1999-06-07	0.73	0.74	0.71	0.72	80400
1999-06-08	0.77	0.77	0.75	0.76	67200
1999-06-09	0.76	0.76	0.67	0.67	117612
1999-06-10	0.68	0.71	0.68	0.71	174012
1999-06-11	0.70	0.70	0.70	0.70	12000
1999-06-14	0.70	0.71	0.67	0.67	26400
1999-06-15	0.68	0.71	0.68	0.71	44400
1999-06-16	0.73	0.74	0.73	0.74	26400
1999-06-17	0.74	0.75	0.74	0.75	16800
1999-06-18	0.76	0.77	0.76	0.77	10800
1999-06-21	0.80	0.82	0.80	0.82	28800
1999-06-22	0.82	0.93	0.82	0.91	240024
1999-06-23	0.90	1.00	0.90	0.96	62400
1999-06-24	0.96	0.98	0.94	0.96	69600
1999-06-25	0.96	1.00	0.96	0.99	43200
1999-06-28	0.99	1.00	0.94	1.00	110400
1999-06-29	0.96	0.99	0.96	0.98	37200
1999-06-30	0.97	0.97	0.94	0.94	126012
1999-07-01	0.94	0.96	0.94	0.96	24000
1999-07-02	0.93	0.93	0.87	0.87	74400
1999-07-06	0.86	0.86	0.74	0.77	429636
1999-07-07	0.77	0.78	0.76	0.76	84000
1999-07-08	0.76	0.76	0.76	0.76	15600
1999-07-09	0.76	0.76	0.76	0.76	31200
1999-07-12	0.78	0.78	0.73	0.73	85200
1999-07-13	0.72	0.80	0.70	0.80	180012
1999-07-14	0.80	0.83	0.80	0.83	148812
1999-07-15	0.82	0.83	0.81	0.83	27600
1999-07-16	0.83	0.84	0.83	0.84	40800
1999-07-19	0.86	0.86	0.84	0.84	12000
1999-07-20	0.85	0.85	0.76	0.79	44400
1999-07-21	0.80	0.80	0.75	0.76	127212
1999-07-22	0.79	0.83	0.79	0.81	79200
1999-07-23	0.81	0.81	0.81	0.81	7200
1999-07-26	0.76	0.76	0.72	0.76	98400
1999-07-27	0.72	0.76	0.72	0.76	21600
1999-07-28	0.79	0.79	0.73	0.73	24000
1999-07-29	0.74	0.78	0.74	0.78	38400
1999-07-30	0.77	0.77	0.77	0.77	6000
1999-08-02	0.79	0.79	0.71	0.76	51600
1999-08-03	0.74	0.76	0.73	0.75	50400
1999-08-04	0.76	0.89	0.76	0.86	132012
1999-08-05	0.87	0.87	0.83	0.83	70800
1999-08-06	0.84	0.90	0.83	0.90	174012
1999-08-09	0.89	0.93	0.89	0.92	140412
1999-08-10	0.99	1.17	0.97	1.14	1182108
1999-08-11	1.12	1.20	1.04	1.16	895284
1999-08-12	1.16	1.18	1.06	1.12	415236
1999-08-13	1.10	1.11	1.07	1.10	205212
1999-08-16	1.08	1.24	1.02	1.24	788472
1999-08-17	1.26	1.29	1.21	1.25	249624
1999-08-18	1.36	2.46	1.36	2.20	11825976
1999-08-19	2.03	2.08	1.70	1.76	9158112
1999-08-20	1.79	1.99	1.79	1.95	2851476
1999-08-23	1.99	2.16	1.98	2.07	2433840
1999-08-24	2.09	2.44	2.04	2.39	2569452
1999-08-25	2.62	3.27	2.45	3.17	11469540
1999-08-26	3.27	3.27	2.50	2.65	7656756
1999-08-27	2.64	2.64	2.37	2.53	2780676
1999-08-30	2.60	2.91	2.51	2.87	2300628
1999-08-31	2.91	2.99	2.71	2.78	1597356
1999-09-01	2.82	2.82	2.51	2.59	1563756
1999-09-02	2.49	2.69	2.47	2.66	1026096
1999-09-03	2.69	2.96	2.68	2.78	2319828
1999-09-07	2.82	3.00	2.77	2.91	2319828
1999-09-08	2.89	2.96	2.72	2.75	1916592
1999-09-09	2.78	2.78	2.58	2.62	1371732
1999-09-10	2.69	2.81	2.58	2.69	1103200
1999-09-13	2.72	2.75	2.50	2.50	676400
1999-09-14	2.48	2.48	2.06	2.19	1131200
1999-09-15	2.14	2.19	1.78	1.91	1652000
1999-09-16	1.89	2.11	1.78	2.08	886400
1999-09-17	2.16	2.22	1.95	2.09	543600
1999-09-20	2.09	2.11	2.02	2.06	303200
1999-09-21	2.06	2.09	1.91	2.05	321200
1999-09-22	2.01	2.06	1.92	1.98	366000
1999-09-23	1.98	2.03	1.91	1.99	528800
1999-09-24	2.02	2.03	1.78	1.81	569200
1999-09-27	1.80	2.02	1.80	1.98	381600
1999-09-28	1.98	2.02	1.84	1.94	217600
1999-09-29	1.89	1.94	1.77	1.81	286400
1999-09-30	1.78	1.81	1.69	1.75	341200
1999-10-01	1.76	1.78	1.66	1.66	180400
1999-10-04	1.64	1.73	1.51	1.73	400000
1999-10-05	1.75	1.78	1.56	1.69	246800
1999-10-06	1.59	1.73	1.59	1.66	322800
1999-10-07	1.59	1.73	1.55	1.73	410000
1999-10-08	1.72	2.30	1.70	2.09	786400
1999-10-11	2.03	2.16	1.88	1.88	210800
1999-10-12	1.88	1.94	1.81	1.89	188000
1999-10-13	1.86	2.13	1.83	2.00	330400
1999-10-14	2.22	2.28	2.08	2.22	562800
1999-10-15	2.08	2.22	1.95	2.03	346000
1999-10-18	2.02	2.03	1.88	1.97	268400
1999-10-19	1.94	1.95	1.88	1.94	149600
1999-10-20	1.94	1.94	1.84	1.84	190400
1999-10-21	1.81	1.86	1.69	1.81	330800
1999-10-22	1.75	2.13	1.75	1.91	320400
1999-10-25	1.88	2.06	1.81	2.00	372400
1999-10-26	2.08	2.13	1.94	1.98	145200
1999-10-27	1.91	1.98	1.88	1.94	96800
1999-10-28	1.94	2.00	1.94	1.98	138400
1999-10-29	2.03	2.06	1.94	1.98	262800
1999-11-01	2.00	2.05	1.88	1.97	236000
1999-11-02	1.97	2.09	1.88	2.06	366000
1999-11-03	2.14	2.50	2.13	2.50	869200
1999-11-04	2.73	2.75	2.41	2.63	762800
1999-11-05	2.63	2.66	2.47	2.59	399200
1999-11-08	2.50	2.59	2.22	2.38	401200
1999-11-09	2.38	2.78	2.28	2.75	784400
1999-11-10	2.98	3.59	2.97	3.41	3122400
1999-11-11	3.38	3.41	2.39	2.50	3698000
1999-11-12	2.62	2.73	2.31	2.41	866400
1999-11-15	2.45	2.48	2.16	2.25	683600
1999-11-16	2.33	2.55	2.19	2.50	670400
1999-11-17	2.50	2.50	2.31	2.33	228000
1999-11-18	2.36	2.44	2.22	2.27	315200
1999-11-19	2.27	2.34	2.16	2.20	304000
1999-11-22	2.22	2.38	2.16	2.25	246800
1999-11-23	2.31	2.34	2.17	2.25	73600
1999-11-24	2.20	2.22	2.11	2.16	374800
1999-11-26	2.06	2.16	2.03	2.11	261600
1999-11-29	2.06	2.13	2.00	2.03	545200
1999-11-30	2.03	2.03	1.97	2.00	191200
1999-12-01	2.02	2.25	2.02	2.17	265600
1999-12-02	2.17	2.25	2.14	2.16	88400
1999-12-03	2.23	2.28	2.13	2.14	252800
1999-12-06	2.16	2.16	2.00	2.03	505600
1999-12-07	2.00	2.11	2.00	2.11	117200
1999-12-08	2.06	2.13	2.03	2.06	164800
1999-12-09	2.06	2.09	1.94	1.98	234800
1999-12-10	2.00	2.25	1.98	2.16	367600
1999-12-13	2.27	2.27	2.09	2.25	396000
1999-12-14	2.25	2.34	2.19	2.23	292000
1999-12-15	2.25	2.31	2.08	2.13	284000
1999-12-16	2.16	2.25	2.09	2.25	115200
1999-12-17	2.23	2.25	2.09	2.19	170000
1999-12-20	2.23	2.23	2.05	2.08	214400
1999-12-21	2.11	2.19	2.05	2.19	90400
1999-12-22	2.17	2.17	2.08	2.17	121600
1999-12-23	2.09	2.25	2.05	2.13	369200
1999-12-27	2.13	2.22	2.06	2.06	278400
1999-12-28	2.06	2.14	2.00	2.06	227200
1999-12-29	2.03	2.11	2.00	2.03	197200
1999-12-30	2.03	2.05	1.89	2.00	426800
1999-12-31	2.00	2.03	1.94	1.98	211200
2000-01-03	1.98	2.13	1.98	2.12	211600
2000-01-04	2.08	2.12	2.03	2.03	78000
2000-01-05	2.06	2.06	2.00	2.00	161200
2000-01-06	2.00	2.22	2.00	2.19	238800
2000-01-07	2.13	2.22	2.13	2.16	189200
2000-01-10	2.22	2.22	2.11	2.13	125600
2000-01-11	2.20	2.69	2.19	2.63	1212400
2000-01-12	2.66	2.81	2.38	2.47	440400
2000-01-13	2.50	2.69	2.47	2.50	340800
2000-01-14	2.50	2.67	2.50	2.63	208400
2000-01-18	2.56	2.80	2.50	2.67	340000
2000-01-19	2.69	2.80	2.67	2.72	197600
2000-01-20	2.72	2.75	2.66	2.66	159200
2000-01-21	2.72	2.73	2.66	2.72	210000
2000-01-24	2.73	2.75	2.59	2.63	120800
2000-01-25	2.67	2.67	2.38	2.47	298400
2000-01-26	2.41	2.56	2.41	2.50	117200
2000-01-27	2.56	2.56	2.50	2.56	74000
2000-01-28	2.50	2.56	2.45	2.49	101600
2000-01-31	2.48	2.48	2.44	2.48	85600
2000-02-01	2.48	2.50	2.42	2.50	98400
2000-02-02	2.50	2.56	2.44	2.50	74400
2000-02-03	2.59	3.09	2.56	2.56	834800
2000-02-04	2.86	2.94	2.66	2.84	336400
2000-02-07	2.86	3.09	2.84	3.06	659600
2000-02-08	3.13	3.28	3.06	3.20	785600
2000-02-09	3.20	3.27	2.81	2.97	271200
2000-02-10	3.13	3.13	2.94	3.03	122000
2000-02-11	3.06	3.13	2.91	3.09	177200
2000-02-14	3.17	3.25	3.03	3.25	439200
2000-02-15	3.25	3.28	2.94	3.03	361200
2000-02-16	3.09	3.16	2.94	3.16	197600
2000-02-17	3.19	3.19	3.00	3.00	182000
2000-02-18	3.03	3.03	2.91	2.91	247200
2000-02-22	3.03	3.03	2.91	2.94	142000
2000-02-23	3.00	3.13	2.91	3.00	108800
2000-02-24	3.00	3.00	2.84	2.97	263200
2000-02-25	2.94	3.00	2.94	2.98	153600
2000-02-28	2.94	3.00	2.86	2.89	127600
2000-02-29	2.94	2.95	2.81	2.84	108400
2000-03-01	2.81	3.00	2.81	3.00	484000
2000-03-02	3.06	3.88	3.00	3.69	1922800
2000-03-03	3.88	4.19	3.69	3.88	1713600
2000-03-06	3.88	4.00	3.33	3.75	569200
2000-03-07	3.55	3.94	3.53	3.64	352800
2000-03-08	3.63	3.72	3.06	3.44	256400
2000-03-09	3.53	3.63	3.33	3.53	362400
2000-03-10	3.63	3.66	2.81	3.00	1732400
2000-03-13	2.83	3.03	2.53	2.94	699600
2000-03-14	2.91	2.94	2.41	2.63	567600
2000-03-15	2.59	2.63	2.50	2.53	231200
2000-03-16	2.41	2.50	2.19	2.38	291200
2000-03-17	2.41	2.50	2.34	2.44	210800
2000-03-20	2.38	2.63	2.31	2.39	236000
2000-03-21	2.41	2.50	2.34	2.50	86400
2000-03-22	2.50	2.88	2.44	2.60	194400
2000-03-23	2.75	2.75	2.53	2.53	34000
2000-03-24	2.53	2.69	2.50	2.50	130400
2000-03-27	2.59	2.59	2.44	2.47	175200
2000-03-28	2.50	2.53	2.13	2.19	335200
2000-03-29	2.31	2.38	2.19	2.20	108000
2000-03-30	2.19	2.31	2.19	2.22	116000
2000-03-31	2.22	2.25	2.00	2.09	122000
2000-04-03	2.03	2.09	1.88	1.91	248400
2000-04-04	1.88	1.95	1.63	1.77	426000
2000-04-05	1.77	1.98	1.74	1.94	149200
2000-04-06	2.00	2.16	1.94	2.13	104000
2000-04-07	2.13	2.25	2.13	2.22	58400
2000-04-10	2.19	2.25	2.13	2.13	41600
2000-04-11	2.06	2.06	1.95	1.98	65200
2000-04-12	2.12	2.12	1.88	1.94	50800
2000-04-13	1.94	2.03	1.82	1.82	104400
2000-04-14	1.81	1.81	1.63	1.64	222800
2000-04-17	1.55	1.59	1.28	1.53	278400
2000-04-18	1.50	1.61	1.47	1.55	169600
2000-04-19	1.53	1.73	1.53	1.66	107600
2000-04-20	1.67	1.73	1.63	1.66	111200
2000-04-24	1.59	1.64	1.47	1.55	149200
2000-04-25	1.63	1.66	1.61	1.66	72400
2000-04-26	1.69	1.69	1.63	1.63	21600
2000-04-27	1.63	1.69	1.45	1.69	48000
2000-04-28	1.69	1.69	1.61	1.63	61600
2000-05-01	1.66	1.66	1.44	1.52	72400
2000-05-02	1.63	1.88	1.56	1.84	110400
2000-05-03	1.89	1.89	1.75	1.84	47200
2000-05-04	1.89	2.00	1.84	1.91	75600
2000-05-05	1.88	2.08	1.88	2.06	190800
2000-05-08	2.09	2.31	2.06	2.19	82400
2000-05-09	2.20	2.23	1.78	1.92	89600
2000-05-10	1.94	1.97	1.69	1.78	242800
2000-05-11	1.77	1.88	1.77	1.80	63200
2000-05-12	1.88	1.97	1.81	1.81	119200
2000-05-15	1.83	1.94	1.83	1.94	12000
2000-05-16	1.92	1.94	1.83	1.83	58800
2000-05-17	1.83	1.83	1.69	1.78	164400
2000-05-18	1.78	1.78	1.69	1.69	28400
2000-05-19	1.69	1.70	1.63	1.63	100800
2000-05-22	1.63	1.72	1.59	1.66	50400
2000-05-23	1.61	1.63	1.59	1.59	30400
2000-05-24	1.59	1.60	1.50	1.50	237200
2000-05-25	1.52	1.56	1.50	1.55	74000
2000-05-26	1.56	1.56	1.52	1.53	65200
2000-05-30	1.52	1.56	1.52	1.53	36800
2000-05-31	1.53	1.56	1.53	1.53	42800
2000-06-01	1.53	1.63	1.53	1.56	44400
2000-06-02	1.56	1.80	1.56	1.80	64000
2000-06-05	1.80	1.83	1.75	1.83	11200
2000-06-06	1.75	1.84	1.75	1.81	56800
2000-06-07	1.78	1.98	1.78	1.91	70000
2000-06-08	1.97	1.97	1.91	1.97	15600
2000-06-09	1.92	2.00	1.92	2.00	56000
2000-06-12	2.00	2.06	1.95	2.06	59200
2000-06-13	2.06	2.13	2.00	2.00	38000
2000-06-14	1.97	2.03	1.97	2.00	30000
2000-06-15	1.97	2.00	1.94	2.00	18800
2000-06-16	1.94	2.00	1.94	2.00	19200
2000-06-19	1.95	2.00	1.94	2.00	40400
2000-06-20	2.00	2.00	1.97	1.97	59200
2000-06-21	1.98	2.00	1.97	1.97	24800
2000-06-22	2.00	2.13	1.94	2.00	23200
2000-06-23	1.94	1.97	1.94	1.94	58800
2000-06-26	2.00	2.09	1.94	1.94	18800
2000-06-27	1.97	2.16	1.97	2.03	94000
2000-06-28	2.00	2.13	2.00	2.09	25200
2000-06-29	2.09	2.34	2.09	2.28	105600
2000-06-30	2.28	2.35	2.25	2.34	56000
2000-07-03	2.28	2.36	2.19	2.22	64800
2000-07-05	2.25	2.31	2.22	2.25	64000
2000-07-06	2.23	2.23	2.23	2.23	18400
2000-07-07	2.23	2.28	1.88	2.16	203600
2000-07-10	2.06	2.16	2.02	2.16	30000
2000-07-11	2.25	2.59	2.25	2.56	286000
2000-07-12	2.55	2.63	2.55	2.58	153600
2000-07-13	2.59	2.75	2.55	2.72	213600
2000-07-14	2.75	2.75	2.67	2.67	31200
2000-07-17	2.67	2.75	2.56	2.64	123200
2000-07-18	2.66	2.77	2.66	2.75	166400
2000-07-19	2.72	3.13	2.63	3.09	286000
2000-07-20	3.13	3.13	2.95	2.95	79200
2000-07-21	2.95	2.98	2.81	2.91	91200
2000-07-24	2.94	3.11	2.94	3.00	121200
2000-07-25	2.94	2.97	2.88	2.88	26400
2000-07-26	2.91	2.91	2.81	2.91	36000
2000-07-27	2.81	2.83	2.70	2.72	90800
2000-07-28	2.72	2.81	2.27	2.59	318800
2000-07-31	2.55	2.67	2.55	2.67	48000
2000-08-01	2.67	2.80	2.50	2.63	83200
2000-08-02	2.66	2.69	2.63	2.66	56000
2000-08-03	2.63	2.75	2.56	2.75	39200
2000-08-04	2.75	3.00	2.75	2.78	124800
2000-08-07	2.78	2.88	2.72	2.77	10400
2000-08-08	2.78	2.83	2.64	2.67	50400
2000-08-09	2.72	2.78	2.63	2.66	94400
2000-08-10	2.66	2.86	2.66	2.69	112800
2000-08-11	2.66	2.72	2.56	2.69	513600
2000-08-14	2.63	2.67	2.50	2.55	183200
2000-08-15	2.53	2.55	2.50	2.50	112400
2000-08-16	2.45	2.50	2.44	2.50	62400
2000-08-17	2.47	2.47	2.41	2.41	30400
2000-08-18	2.39	2.50	2.39	2.50	38800
2000-08-21	2.56	2.66	2.56	2.66	45200
2000-08-22	2.67	2.73	2.56	2.69	48800
2000-08-23	2.58	2.69	2.53	2.53	56800
2000-08-24	2.56	2.67	2.56	2.63	30800
2000-08-25	2.67	2.67	2.56	2.56	37200
2000-08-28	2.53	2.63	2.53	2.56	60400
2000-08-29	2.56	2.56	2.52	2.53	101200
2000-08-30	2.53	2.56	2.52	2.53	72400
2000-08-31	2.53	2.58	2.52	2.55	89200
2000-09-01	2.50	2.66	2.50	2.66	137200
2000-09-05	2.56	2.66	2.53	2.59	53200
2000-09-06	2.59	2.66	2.59	2.59	31600
2000-09-07	2.66	2.66	2.63	2.66	10800
2000-09-08	2.66	2.66	2.63	2.66	54800
2000-09-11	2.69	3.00	2.69	2.88	289200
2000-09-12	2.91	2.94	2.88	2.89	110000
2000-09-13	2.92	2.92	2.81	2.88	109600
2000-09-14	2.88	2.94	2.75	2.75	14000
2000-09-15	2.75	2.81	2.69	2.75	42400
2000-09-18	2.72	2.78	2.69	2.78	26400
2000-09-19	2.69	2.75	2.69	2.69	34800
2000-09-20	2.75	2.75	2.67	2.72	30000
2000-09-21	2.72	2.73	2.67	2.67	19200
2000-09-22	2.67	2.72	2.56	2.56	97200
2000-09-25	2.59	2.66	2.53	2.55	90800
2000-09-26	2.53	2.63	2.53	2.63	60400
2000-09-27	2.61	2.66	2.53	2.56	73200
2000-09-28	2.53	2.63	2.53	2.63	10400
2000-09-29	2.59	2.59	2.56	2.59	30800
2000-10-02	2.73	2.73	2.58	2.59	56000
2000-10-03	2.56	2.59	2.52	2.56	24800
2000-10-04	2.59	2.59	2.50	2.50	72000
2000-10-05	2.50	2.59	2.50	2.55	40800
2000-10-06	2.55	2.55	2.44	2.44	118000
2000-10-09	2.41	2.56	2.39	2.56	63600
2000-10-10	2.50	2.50	2.50	2.50	11600
2000-10-11	2.47	2.50	2.39	2.43	44000
2000-10-12	2.39	2.41	2.25	2.25	82800
2000-10-13	2.19	2.31	2.19	2.25	14000
2000-10-16	2.19	2.28	2.19	2.25	67200
2000-10-17	2.22	2.25	2.22	2.25	22800
2000-10-18	2.22	2.31	2.22	2.31	8800
2000-10-19	2.22	2.31	2.22	2.25	17200
2000-10-20	2.38	2.44	2.38	2.44	22400
2000-10-23	2.38	2.44	2.38	2.44	8800
2000-10-24	2.50	2.50	2.47	2.47	32800
2000-10-25	2.38	2.48	2.38	2.48	50000
2000-10-26	2.44	2.56	2.44	2.56	25200
2000-10-27	2.61	2.61	2.50	2.50	20400
2000-10-30	2.61	2.61	2.44	2.61	25600
2000-10-31	2.61	2.72	2.59	2.69	34000
2000-11-01	2.70	2.80	2.50	2.69	174400
2000-11-02	2.56	2.75	2.56	2.75	1600
2000-11-03	2.75	2.83	2.75	2.81	52800
2000-11-06	2.81	3.23	2.81	2.88	138800
2000-11-07	3.17	3.17	3.00	3.13	105600
2000-11-08	3.17	3.25	3.13	3.19	136800
2000-11-09	3.50	4.50	3.41	4.45	2156400
2000-11-10	4.41	4.45	3.94	4.28	636400
2000-11-13	4.06	4.73	3.95	4.55	544400
2000-11-14	4.75	4.88	4.53	4.69	243600
2000-11-15	4.69	5.41	4.66	5.22	652400
2000-11-16	5.22	5.30	4.94	5.00	244000
2000-11-17	4.98	5.25	4.94	5.25	281200
2000-11-20	5.16	5.38	5.08	5.30	219200
2000-11-21	5.19	5.31	5.13	5.28	163600
2000-11-22	5.15	5.16	4.63	4.95	212400
2000-11-24	5.11	5.11	4.53	5.08	90000
2000-11-27	5.00	5.13	4.89	5.09	309600
2000-11-28	5.03	5.06	4.69	4.91	108800
2000-11-29	4.91	4.91	4.53	4.66	80800
2000-11-30	4.41	4.50	4.19	4.33	286000
2000-12-01	4.34	4.73	4.34	4.58	109200
2000-12-04	4.88	4.88	4.19	4.47	125600
2000-12-05	4.38	4.66	4.38	4.59	129000
2000-12-06	4.75	4.75	4.53	4.59	62000
2000-12-07	4.53	5.00	4.50	4.75	83400
2000-12-08	4.69	4.75	4.28	4.55	116600
2000-12-11	4.67	4.69	4.41	4.50	107400
2000-12-12	4.56	4.69	4.47	4.53	58800
2000-12-13	4.44	4.66	4.33	4.66	115600
2000-12-14	4.63	4.69	4.19	4.50	92800
2000-12-15	4.38	4.44	4.25	4.44	82800
2000-12-18	4.44	4.56	4.31	4.47	35000
2000-12-19	4.44	4.56	4.34	4.56	45400
2000-12-20	4.20	4.50	4.16	4.19	69600
2000-12-21	4.19	4.41	4.19	4.38	88400
2000-12-22	4.41	4.72	4.38	4.59	39200
2000-12-26	4.56	4.63	4.25	4.50	33000
2000-12-27	4.50	4.50	4.31	4.47	29800
2000-12-28	4.44	4.97	4.38	4.97	91600
2000-12-29	4.97	5.63	4.97	5.50	162800
2001-01-02	5.48	5.50	5.19	5.44	35800
2001-01-03	5.44	6.00	5.06	6.00	131400
2001-01-04	6.00	6.06	5.78	6.00	122800
2001-01-05	5.94	6.25	5.88	6.25	101800
2001-01-08	6.41	6.47	6.31	6.41	132800
2001-01-09	6.59	6.77	6.44	6.47	241400
2001-01-10	6.38	6.38	5.69	5.75	138200
2001-01-11	5.75	6.13	5.69	5.94	51800
2001-01-12	5.75	6.25	5.53	6.25	111000
2001-01-16	6.34	6.50	6.28	6.44	94000
2001-01-17	6.47	6.75	6.44	6.50	156800
2001-01-18	6.63	6.63	6.03	6.19	113800
2001-01-19	6.13	6.19	5.88	6.13	48600
2001-01-22	5.81	5.97	5.31	5.81	88400
2001-01-23	5.88	6.25	5.81	6.19	65600
2001-01-24	6.25	6.63	6.09	6.44	60800
2001-01-25	6.47	6.56	6.28	6.56	49400
2001-01-26	6.50	6.50	6.25	6.44	26400
2001-01-29	6.31	6.41	6.28	6.38	26200
2001-01-30	6.31	6.81	6.28	6.75	189400
2001-01-31	6.94	7.25	6.91	7.13	288400
2001-02-01	7.16	7.31	7.16	7.19	84600
2001-02-02	7.22	7.22	6.78	6.97	56800
2001-02-05	6.97	6.97	6.81	6.97	30800
2001-02-06	6.86	7.00	6.78	6.91	35200
2001-02-07	6.72	6.77	6.44	6.66	52600
2001-02-08	6.75	6.75	6.44	6.56	21600
2001-02-09	6.50	6.69	6.47	6.50	145600
2001-02-12	6.53	6.59	6.13	6.31	54600
2001-02-13	6.47	6.56	6.00	6.03	92600
2001-02-14	6.02	6.16	5.63	6.00	109600
2001-02-15	5.97	6.16	5.91	5.94	93600
2001-02-16	6.00	6.00	5.69	5.72	80600
2001-02-20	5.59	5.97	5.31	5.31	140200
2001-02-21	5.25	5.47	5.16	5.31	110600
2001-02-22	5.34	5.44	5.16	5.25	88400
2001-02-23	5.25	5.25	4.94	5.06	142600
2001-02-26	5.11	5.38	5.09	5.28	101200
2001-02-27	5.31	5.72	5.19	5.34	300000
2001-02-28	5.34	5.41	4.94	5.00	156000
2001-03-01	5.20	6.50	5.00	6.00	473800
2001-03-02	6.16	6.91	6.13	6.81	293200
2001-03-05	7.13	7.25	6.75	6.75	284800
2001-03-06	7.00	7.31	6.56	6.69	207200
2001-03-07	7.28	7.78	5.69	6.00	1150600
2001-03-08	5.89	6.00	5.47	5.56	146400
2001-03-09	5.56	5.75	4.66	4.88	436600
2001-03-12	4.86	4.88	4.00	4.25	386600
2001-03-13	4.33	4.38	4.13	4.17	229200
2001-03-14	3.91	4.44	3.91	4.31	214800
2001-03-15	4.70	4.72	4.03	4.11	204200
2001-03-16	4.09	4.22	4.06	4.19	200200
2001-03-19	4.19	4.47	4.13	4.47	110800
2001-03-20	4.50	4.94	4.31	4.94	164000
2001-03-21	4.91	5.66	4.72	5.03	170800
2001-03-22	5.09	5.09	4.52	4.88	74000
2001-03-23	4.94	5.50	4.91	5.06	257400
2001-03-26	5.31	5.75	5.19	5.75	121800
2001-03-27	5.88	6.44	5.38	5.69	197000
2001-03-28	5.78	5.88	5.06	5.19	67100
2001-03-29	5.13	5.19	4.75	4.94	69800
2001-03-30	4.88	6.13	4.44	5.56	552800
2001-04-02	5.75	6.03	5.25	5.44	120200
2001-04-03	5.44	5.59	4.91	5.19	140400
2001-04-04	5.34	5.50	5.00	5.19	62000
2001-04-05	5.44	5.88	5.28	5.50	86500
2001-04-06	5.50	5.69	5.38	5.47	63600
2001-04-09	5.48	5.58	5.48	5.58	41800
2001-04-10	5.60	6.03	5.60	6.00	134100
2001-04-11	6.06	6.36	6.06	6.31	231300
2001-04-12	6.38	6.97	6.35	6.77	199200
2001-04-16	6.82	6.82	5.90	6.10	140200
2001-04-17	6.12	6.55	6.07	6.47	52800
2001-04-18	6.54	7.09	6.51	7.09	325200
2001-04-19	7.29	7.45	6.68	6.69	161100
2001-04-20	6.69	6.98	6.42	6.95	81400
2001-04-23	6.85	7.00	6.79	6.95	59000
2001-04-24	6.96	7.31	6.91	7.15	168700
2001-04-25	7.15	7.25	7.00	7.24	194800
2001-04-26	7.31	7.77	7.30	7.44	314100
2001-04-27	7.43	7.88	7.43	7.60	185600
2001-04-30	7.87	8.45	7.87	8.35	566100
2001-05-01	8.49	9.07	8.33	8.95	689500
2001-05-02	9.05	9.20	8.66	8.85	782700
2001-05-03	8.88	9.25	8.00	8.30	202000
2001-05-04	7.85	8.14	7.75	8.03	356000
2001-05-07	8.17	9.13	8.15	8.98	520400
2001-05-08	8.96	9.05	6.56	6.57	1511900
2001-05-09	6.76	6.77	5.84	6.22	630800
2001-05-10	6.12	6.43	5.40	5.68	466800
2001-05-11	5.65	5.66	4.86	5.34	519000
2001-05-14	5.36	6.27	5.16	6.25	430500
2001-05-15	6.28	7.32	6.27	6.80	817000
2001-05-16	6.85	7.05	6.31	6.50	258800
2001-05-17	6.55	6.80	6.40	6.54	147500
2001-05-18	6.51	6.77	6.30	6.74	152000
2001-05-21	6.74	6.75	6.28	6.50	178100
2001-05-22	6.48	6.60	6.39	6.44	111200
2001-05-23	6.45	7.02	6.45	6.94	277100
2001-05-24	6.90	7.52	6.81	7.27	273900
2001-05-25	7.26	7.29	7.02	7.05	82500
2001-05-29	7.05	7.06	6.30	6.68	183900
2001-05-30	6.65	6.67	5.96	6.10	163300
2001-05-31	6.12	6.23	5.83	5.99	142400
2001-06-01	6.04	6.05	5.76	5.92	106300
2001-06-04	5.96	6.20	5.82	6.17	219300
2001-06-05	6.17	6.47	6.08	6.24	110400
2001-06-06	6.19	6.24	5.83	5.87	100100
2001-06-07	5.96	6.10	5.88	5.93	95600
2001-06-08	5.98	5.98	5.76	5.86	50000
2001-06-11	5.82	5.93	5.15	5.59	182200
2001-06-12	5.58	5.58	5.20	5.34	94800
2001-06-13	5.40	5.40	5.00	5.01	138500
2001-06-14	5.05	5.15	4.05	4.36	428800
2001-06-15	4.35	5.20	4.05	4.63	228200
2001-06-18	4.63	5.15	4.61	4.90	190700
2001-06-19	4.95	5.30	4.55	4.94	195800
2001-06-20	4.89	4.90	4.39	4.50	99000
2001-06-21	4.50	4.79	4.35	4.55	173100
2001-06-22	4.40	4.57	4.30	4.35	45700
2001-06-25	4.51	4.58	4.31	4.35	47400
2001-06-26	4.29	4.29	3.56	3.66	287100
2001-06-27	3.70	4.25	3.55	3.70	331400
2001-06-28	3.89	3.99	3.11	3.33	354700
2001-06-29	3.42	3.42	3.05	3.08	484800
2001-07-02	3.13	3.25	3.09	3.20	268200
2001-07-03	3.22	3.45	3.22	3.33	139900
2001-07-05	3.39	3.52	3.20	3.51	77500
2001-07-06	3.57	3.60	3.33	3.50	74000
2001-07-09	3.57	3.64	2.94	3.02	328700
2001-07-10	3.19	3.19	2.58	2.68	275200
2001-07-11	2.61	3.04	2.58	2.93	234200
2001-07-12	3.20	3.22	2.93	3.06	117900
2001-07-13	3.06	3.06	2.87	2.96	59500
2001-07-16	2.95	3.05	2.87	3.00	114000
2001-07-17	3.06	3.06	2.98	3.04	66000
2001-07-18	3.04	3.49	3.00	3.33	289200
2001-07-19	3.45	3.85	3.40	3.64	213400
2001-07-20	3.75	3.85	3.57	3.74	84600
2001-07-23	3.74	3.84	3.32	3.58	76700
2001-07-24	3.52	3.59	3.33	3.39	56400
2001-07-25	3.40	3.70	3.33	3.69	38900
2001-07-26	3.69	3.79	3.51	3.55	61100
2001-07-27	3.59	3.70	3.44	3.66	44000
2001-07-30	3.66	3.98	3.55	3.62	77300
2001-07-31	3.72	3.80	3.18	3.32	131200
2001-08-01	3.31	3.48	3.13	3.20	96400
2001-08-02	3.43	3.48	3.07	3.09	88400
2001-08-03	3.12	3.12	2.89	3.00	115100
2001-08-06	2.98	3.15	2.98	3.15	50500
2001-08-07	3.22	3.25	3.06	3.20	146900
2001-08-08	3.17	3.19	3.02	3.14	140700
2001-08-09	3.07	3.10	2.75	2.95	182400
2001-08-10	3.04	3.04	2.77	2.91	53700
2001-08-13	2.91	2.95	2.79	2.83	85000
2001-08-14	2.85	2.85	2.50	2.69	77100
2001-08-15	2.75	2.88	2.34	2.50	110200
2001-08-16	2.39	2.50	2.26	2.40	51900
2001-08-17	2.32	2.42	2.12	2.26	52900
2001-08-20	2.29	2.64	2.16	2.63	49500
2001-08-21	2.67	2.96	2.66	2.82	73600
2001-08-22	2.84	3.05	2.80	2.96	79400
2001-08-23	2.95	3.01	2.75	3.01	70400
2001-08-24	2.99	2.99	2.65	2.66	28200
2001-08-27	2.59	2.68	2.45	2.65	32700
2001-08-28	2.59	2.69	2.44	2.45	45800
2001-08-29	2.54	2.63	2.40	2.50	19600
2001-08-30	2.54	2.54	2.26	2.36	38400
2001-08-31	2.35	2.48	2.35	2.45	19300
2001-09-04	2.42	2.51	2.36	2.44	34400
2001-09-05	2.55	2.56	2.36	2.45	28900
2001-09-06	2.42	2.45	2.36	2.40	36900
2001-09-07	2.36	2.46	2.36	2.43	49500
2001-09-10	2.41	2.49	2.39	2.41	43200
2001-09-17	2.39	2.42	2.14	2.22	92000
2001-09-18	2.13	2.20	1.93	1.93	60100
2001-09-19	2.00	2.01	1.26	1.54	175600
2001-09-20	1.54	1.60	1.40	1.42	111000
2001-09-21	1.40	1.67	1.35	1.67	175700
2001-09-24	1.87	2.40	1.78	2.30	108700
2001-09-25	2.51	2.66	2.03	2.20	59000
2001-09-26	2.52	2.53	2.00	2.06	24700
2001-09-27	2.10	2.39	1.90	2.04	37100
2001-09-28	2.16	2.22	1.99	2.00	64900
2001-10-01	2.00	2.24	1.99	2.00	20900
2001-10-02	2.09	2.22	1.98	2.03	43900
2001-10-03	2.01	2.09	1.98	2.00	83100
2001-10-04	2.00	2.14	2.00	2.10	37700
2001-10-05	2.13	2.40	2.13	2.26	108600
2001-10-08	2.39	2.39	2.16	2.30	31100
2001-10-09	2.17	2.31	2.16	2.25	75300
2001-10-10	2.30	2.39	2.23	2.26	51400
2001-10-11	2.35	2.44	2.18	2.25	81700
2001-10-12	2.30	2.45	2.25	2.39	41200
2001-10-15	2.36	2.39	2.30	2.32	26100
2001-10-16	2.39	2.42	2.30	2.35	63600
2001-10-17	2.40	2.52	2.34	2.41	67900
2001-10-18	2.47	2.65	2.40	2.60	38800
2001-10-19	2.58	3.10	2.55	3.03	72400
2001-10-22	3.24	3.26	2.62	2.96	66500
2001-10-23	3.03	3.23	3.00	3.19	66400
2001-10-24	3.24	3.25	3.10	3.13	52700
2001-10-25	3.10	3.69	3.09	3.59	131800
2001-10-26	3.63	3.73	3.50	3.59	71900
2001-10-29	3.65	3.65	3.21	3.35	79100
2001-10-30	3.30	3.49	2.70	3.15	65000
2001-10-31	3.02	3.50	3.02	3.45	102900
2001-11-01	3.52	3.70	3.48	3.60	78000
2001-11-02	3.64	3.70	3.37	3.51	53100
2001-11-05	3.50	3.56	3.25	3.38	60700
2001-11-06	3.42	3.43	3.10	3.28	33600
2001-11-07	3.09	3.17	2.40	2.99	142800
2001-11-08	2.75	2.94	2.54	2.72	60800
2001-11-09	2.64	3.10	2.63	2.83	44900
2001-11-12	2.80	2.80	2.66	2.75	19100
2001-11-13	2.70	2.90	2.55	2.69	50500
2001-11-14	2.70	2.86	2.67	2.85	46300
2001-11-15	2.88	2.89	2.77	2.81	36200
2001-11-16	2.85	2.85	2.50	2.65	81800
2001-11-19	2.64	2.80	2.57	2.72	37900
2001-11-20	2.80	2.80	2.70	2.80	52100
2001-11-21	2.84	2.90	2.79	2.79	18600
2001-11-23	2.84	2.85	2.84	2.84	3100
2001-11-26	2.80	2.95	2.80	2.84	34000
2001-11-27	2.89	3.00	2.89	2.96	39900
2001-11-28	2.99	3.14	2.98	3.01	56900
2001-11-29	3.05	3.15	2.98	3.09	34900
2001-11-30	3.10	3.15	2.97	3.00	56700
2001-12-03	3.02	3.04	2.82	2.86	44400
2001-12-04	2.94	3.05	2.93	3.05	12100
2001-12-05	2.97	3.12	2.92	3.07	40000
2001-12-06	3.12	3.12	3.05	3.09	11400
2001-12-07	3.09	3.12	3.05	3.05	28900
2001-12-10	3.05	3.09	2.95	3.02	31500
2001-12-11	3.02	3.05	3.00	3.02	24100
2001-12-12	3.01	3.30	2.95	3.29	75200
2001-12-13	3.25	3.36	3.19	3.23	64200
2001-12-14	3.18	3.30	3.12	3.12	25500
2001-12-17	3.12	3.17	2.95	3.10	25200
2001-12-18	3.10	3.10	2.85	3.00	29400
2001-12-19	2.85	3.10	2.85	2.99	17500
2001-12-20	2.95	3.07	2.85	3.05	26600
2001-12-21	3.01	3.05	2.74	3.04	27900
2001-12-24	2.81	3.00	2.81	3.00	4100
2001-12-26	2.82	3.00	2.81	2.93	13900
2001-12-27	2.88	2.90	2.75	2.84	25600
2001-12-28	2.77	3.10	2.70	3.09	67000
2001-12-31	2.77	3.00	2.75	2.97	63900
2002-01-02	2.99	3.15	2.99	3.06	14600
2002-01-03	2.91	3.14	2.91	3.05	18200
2002-01-04	3.08	3.10	3.00	3.00	15600
2002-01-07	2.99	3.10	2.95	3.04	28000
2002-01-08	3.04	3.10	2.95	3.00	19200
2002-01-09	2.90	3.09	2.90	3.09	11400
2002-01-10	3.09	3.13	3.00	3.13	17300
2002-01-11	3.14	3.30	3.05	3.20	31900
2002-01-14	3.05	3.26	2.95	3.10	29500
2002-01-15	2.95	3.08	2.94	3.05	16200
2002-01-16	3.05	3.05	2.90	3.00	11100
2002-01-17	2.90	3.01	2.90	3.00	4800
2002-01-18	2.90	3.00	2.80	3.00	12900
2002-01-22	2.90	2.96	2.69	2.77	84000
2002-01-23	2.84	2.84	2.71	2.71	6600
2002-01-24	2.77	2.87	2.77	2.86	18000
2002-01-25	2.85	2.86	2.76	2.86	3700
2002-01-28	2.77	2.81	2.70	2.70	10300
2002-01-29	2.69	2.69	2.61	2.61	10600
2002-01-30	2.65	2.70	2.61	2.61	6500
2002-01-31	2.65	2.75	2.60	2.74	27700
2002-02-01	2.70	2.98	2.70	2.90	16400
2002-02-04	2.90	2.90	2.56	2.69	11100
2002-02-05	2.62	2.64	2.56	2.60	17600
2002-02-06	2.56	2.65	2.25	2.47	57300
2002-02-07	2.47	2.47	2.25	2.25	16300
2002-02-08	2.50	2.64	2.41	2.55	45700
2002-02-11	2.65	2.65	2.48	2.48	7700
2002-02-12	2.50	2.70	2.50	2.69	22100
2002-02-13	2.63	2.78	2.62	2.62	15300
2002-02-14	2.74	2.74	2.46	2.52	10200
2002-02-15	2.50	2.52	2.46	2.46	14500
2002-02-19	2.65	2.65	2.26	2.40	28000
2002-02-20	2.46	2.55	2.22	2.40	19200
2002-02-21	2.30	2.40	2.24	2.25	14300
2002-02-22	2.20	2.35	2.20	2.22	48700
2002-02-25	2.20	2.32	2.16	2.20	12800
2002-02-26	2.29	2.35	2.16	2.24	11200
2002-02-27	2.25	2.45	2.25	2.38	10100
2002-02-28	2.39	2.63	2.18	2.18	38400
2002-03-01	2.33	2.33	2.20	2.20	17200
2002-03-04	2.22	2.53	2.22	2.52	9900
2002-03-05	2.50	2.64	2.40	2.61	23800
2002-03-06	2.62	2.73	2.50	2.70	19600
2002-03-07	2.74	2.74	2.55	2.60	15600
2002-03-08	2.72	2.72	2.58	2.58	6500
2002-03-11	2.60	2.60	2.43	2.43	22700
2002-03-12	2.30	2.35	2.27	2.31	28900
2002-03-13	2.35	2.38	2.26	2.27	37800
2002-03-14	2.35	2.60	2.15	2.20	118300
2002-03-15	2.24	2.40	2.11	2.23	76500
2002-03-18	2.38	2.39	2.10	2.12	60300
2002-03-19	2.11	2.17	1.81	2.04	105200
2002-03-20	2.00	2.24	1.99	2.23	65500
2002-03-21	2.14	2.20	2.04	2.14	29800
2002-03-22	2.21	2.22	1.98	2.06	8200
2002-03-25	2.23	2.25	2.04	2.25	21900
2002-03-26	2.31	2.50	2.16	2.32	36200
2002-03-27	2.37	2.55	2.37	2.50	25700
2002-03-28	2.55	2.60	2.35	2.50	17100
2002-04-01	2.26	2.50	2.26	2.36	11100
2002-04-02	2.45	2.60	2.35	2.37	15500
2002-04-03	2.32	2.49	2.25	2.49	18400
2002-04-04	2.49	2.49	2.40	2.49	26800
2002-04-05	2.45	2.50	2.45	2.50	23100
2002-04-08	2.49	2.49	2.33	2.45	37100
2002-04-09	2.41	2.44	2.40	2.43	14400
2002-04-10	2.40	2.45	2.35	2.42	21100
2002-04-11	2.35	2.40	2.32	2.32	5600
2002-04-12	2.32	2.33	2.19	2.29	44300
2002-04-15	2.22	2.22	1.91	2.04	43600
2002-04-16	2.11	2.45	2.05	2.35	65000
2002-04-17	2.31	2.31	2.20	2.20	8300
2002-04-18	2.30	2.41	2.25	2.40	11100
2002-04-19	2.40	2.60	2.40	2.40	53400
2002-04-22	2.40	2.50	2.30	2.45	11800
2002-04-23	2.42	2.42	2.20	2.37	11800
2002-04-24	2.40	2.43	2.30	2.43	11000
2002-04-25	2.31	2.51	2.30	2.44	24100
2002-04-26	2.39	2.40	2.25	2.26	5000
2002-04-29	2.35	2.35	2.16	2.19	14400
2002-04-30	2.19	2.34	2.10	2.14	12300
2002-05-01	2.10	2.25	2.10	2.10	21400
2002-05-02	2.20	2.30	2.10	2.21	11500
2002-05-03	2.26	2.36	2.11	2.35	21100
2002-05-06	2.30	2.30	2.10	2.11	7600
2002-05-07	2.11	2.14	2.10	2.11	8100
2002-05-08	2.12	2.33	2.12	2.33	10400
2002-05-09	2.42	2.44	1.95	1.95	61200
2002-05-10	2.06	2.06	1.90	2.02	58900
2002-05-13	2.05	2.05	1.88	1.88	53200
2002-05-14	1.90	1.96	1.68	1.68	98700
2002-05-15	1.83	1.83	1.69	1.77	61600
2002-05-16	1.77	1.90	1.75	1.80	22000
2002-05-17	1.80	1.92	1.76	1.85	33400
2002-05-20	1.81	1.89	1.80	1.84	13300
2002-05-21	1.84	1.84	1.84	1.84	200
2002-05-22	1.90	1.90	1.80	1.80	14200
2002-05-23	1.76	1.88	1.72	1.85	26000
2002-05-24	1.90	1.90	1.77	1.78	4700
2002-05-28	1.80	1.80	1.75	1.75	12900
2002-05-29	1.80	1.84	1.67	1.68	9500
2002-05-30	1.71	1.78	1.61	1.62	12700
2002-05-31	1.65	1.76	1.61	1.70	34200
2002-06-03	1.75	1.75	1.65	1.66	7900
2002-06-04	1.66	1.70	1.66	1.69	12300
2002-06-05	1.66	1.71	1.63	1.71	15600
2002-06-06	1.70	1.70	1.45	1.63	28400
2002-06-07	1.53	1.66	1.07	1.57	48000
2002-06-10	1.45	1.68	1.45	1.50	11600
2002-06-11	1.47	1.54	1.30	1.54	16800
2002-06-12	1.50	1.58	1.40	1.58	17000
2002-06-13	1.32	1.48	1.31	1.47	10900
2002-06-14	1.40	1.50	1.27	1.50	33300
2002-06-17	1.40	1.48	1.32	1.32	9200
2002-06-18	1.40	1.41	1.36	1.41	7200
2002-06-19	1.40	1.41	1.32	1.32	7400
2002-06-20	1.33	1.51	1.30	1.31	43600
2002-06-21	1.30	1.37	1.27	1.28	20900
2002-06-24	1.25	1.42	1.25	1.37	14500
2002-06-25	1.45	1.47	1.25	1.38	10800
2002-06-26	1.25	1.29	1.05	1.25	34200
2002-06-27	1.12	1.37	1.12	1.36	15500
2002-06-28	1.35	1.36	1.30	1.33	7300
2002-07-01	1.17	1.37	1.16	1.20	34600
2002-07-02	1.16	1.30	1.10	1.25	35200
2002-07-03	1.25	1.45	1.12	1.17	36700
2002-07-05	1.20	1.20	1.15	1.20	7500
2002-07-08	1.25	1.25	1.21	1.25	12200
2002-07-09	1.11	1.50	1.11	1.46	17000
2002-07-10	1.49	1.50	1.15	1.34	15000
2002-07-11	1.42	1.42	1.15	1.20	7600
2002-07-12	1.30	1.31	1.15	1.15	11300
2002-07-15	1.20	1.29	1.15	1.16	13000
2002-07-16	1.16	1.26	1.15	1.22	43300
2002-07-17	1.23	1.40	1.23	1.31	22300
2002-07-18	1.33	1.36	1.12	1.22	42800
2002-07-19	1.20	1.20	1.15	1.15	2800
2002-07-22	1.15	1.24	1.15	1.22	6200
2002-07-23	1.21	1.36	1.16	1.29	20800
2002-07-24	1.31	1.31	1.15	1.26	20200
2002-07-25	1.27	1.27	1.15	1.21	13700
2002-07-26	1.18	1.23	1.12	1.23	24600
2002-07-29	1.22	1.22	1.05	1.10	78100
2002-07-30	1.15	1.15	1.05	1.07	40100
2002-07-31	1.06	1.10	1.01	1.09	24100
2002-08-01	1.03	1.10	0.86	1.01	15200
2002-08-02	0.98	0.98	0.87	0.87	33400
2002-08-05	1.00	1.00	0.91	0.94	25900
2002-08-06	1.00	1.03	0.97	0.97	43000
2002-08-07	0.94	0.96	0.75	0.85	11600
2002-08-08	0.80	1.21	0.80	1.18	75200
2002-08-09	1.25	1.30	1.12	1.27	45500
2002-08-12	1.32	1.32	1.14	1.15	24100
2002-08-13	1.15	1.27	1.02	1.17	530300
2002-08-14	1.13	1.17	1.07	1.12	24400
2002-08-15	1.07	1.24	1.07	1.24	9600
2002-08-16	1.10	1.31	1.10	1.29	10000
2002-08-19	1.29	1.30	1.18	1.18	26500
2002-08-20	1.25	1.30	1.16	1.30	4000
2002-08-21	1.27	1.43	1.20	1.43	44500
2002-08-22	1.42	1.42	1.25	1.38	3900
2002-08-23	1.33	1.33	1.24	1.24	14200
2002-08-26	1.24	1.24	1.14	1.14	15800
2002-08-27	1.10	1.13	1.00	1.12	72100
2002-08-28	1.09	1.12	1.01	1.04	7100
2002-08-29	1.09	1.13	0.98	1.00	31500
2002-08-30	1.02	1.09	1.01	1.09	17200
2002-09-03	1.03	1.21	1.00	1.05	22400
2002-09-04	1.10	1.10	1.00	1.06	20000
2002-09-05	1.03	1.03	1.00	1.02	15200
2002-09-06	1.08	1.24	1.03	1.15	40300
2002-09-09	1.18	1.24	1.18	1.20	26300
2002-09-10	1.16	1.23	1.14	1.23	14800
2002-09-11	1.18	1.23	1.15	1.19	21200
2002-09-12	1.19	1.20	1.11	1.11	19700
2002-09-13	1.11	1.20	1.05	1.05	28500
2002-09-16	1.24	1.25	1.07	1.10	3500
2002-09-17	1.10	1.22	1.01	1.06	10800
2002-09-18	1.03	1.16	1.02	1.06	1600
2002-09-19	1.05	1.10	0.96	1.00	29800
2002-09-20	1.00	1.07	0.95	1.00	12100
2002-09-23	1.09	1.09	1.01	1.09	1600
2002-09-24	0.96	1.08	0.96	1.08	17600
2002-09-25	1.08	1.12	0.97	1.01	32600
2002-09-26	1.00	1.05	0.97	1.05	12200
2002-09-27	1.03	1.03	0.96	1.00	7900
2002-09-30	0.96	1.00	0.92	1.00	9600
2002-10-01	0.93	0.98	0.93	0.98	7200
2002-10-02	0.96	1.00	0.80	0.90	38600
2002-10-03	0.88	0.98	0.83	0.84	51900
2002-10-04	0.83	0.95	0.77	0.88	38600
2002-10-07	0.83	0.89	0.76	0.80	29500
2002-10-08	0.82	0.85	0.66	0.74	46000
2002-10-09	0.75	0.88	0.60	0.73	58000
2002-10-10	0.64	0.84	0.60	0.81	128600
2002-10-11	0.71	0.85	0.65	0.84	39700
2002-10-14	0.76	0.90	0.75	0.76	12500
2002-10-15	0.70	1.00	0.70	0.99	68000
2002-10-16	1.00	1.01	0.97	1.00	14900
2002-10-17	0.99	1.05	0.96	1.00	26700
2002-10-18	1.00	1.01	0.98	1.01	16400
2002-10-21	0.99	0.99	0.89	0.89	14600
2002-10-22	0.88	0.95	0.88	0.93	12600
2002-10-23	0.91	0.91	0.89	0.91	8400
2002-10-24	0.89	0.96	0.80	0.88	17800
2002-10-25	0.90	0.90	0.90	0.90	1000
2002-10-28	0.94	0.94	0.85	0.89	5100
2002-10-29	0.86	0.86	0.85	0.85	3000
2002-10-30	0.81	0.85	0.81	0.85	600
2002-10-31	0.88	0.93	0.88	0.90	3700
2002-11-01	0.88	0.93	0.88	0.93	1800
2002-11-04	0.85	0.90	0.85	0.86	12700
2002-11-05	0.88	0.90	0.82	0.90	11200
2002-11-06	0.84	1.06	0.84	0.86	45400
2002-11-07	0.87	1.00	0.87	1.00	65000
2002-11-08	1.01	1.01	0.90	0.99	45700
2002-11-11	0.95	0.96	0.87	0.88	5200
2002-11-12	0.87	0.88	0.87	0.88	16100
2002-11-13	0.86	0.99	0.86	0.94	15800
2002-11-14	0.93	0.93	0.93	0.93	3600
2002-11-15	0.94	0.99	0.93	0.99	6800
2002-11-18	0.95	0.99	0.95	0.95	1000
2002-11-19	0.93	1.00	0.85	0.87	26800
2002-11-20	0.98	0.98	0.85	0.98	23800
2002-11-21	0.98	1.00	0.87	0.90	13500
2002-11-22	0.99	1.02	0.87	0.96	45200
2002-11-25	0.97	1.02	0.90	0.99	25000
2002-11-26	0.93	1.05	0.93	0.95	24100
2002-11-27	0.94	1.07	0.93	1.05	38200
2002-11-29	1.01	1.05	1.00	1.00	5400
2002-12-02	1.01	1.03	0.98	1.00	28300
2002-12-03	0.98	1.00	0.95	1.00	7200
2002-12-04	0.97	1.03	0.97	1.03	8600
2002-12-05	1.04	1.05	1.00	1.05	12800
2002-12-06	1.00	1.07	0.97	1.01	18600
2002-12-09	1.00	1.01	0.86	0.99	26700
2002-12-10	0.90	1.00	0.90	0.97	10800
2002-12-11	0.92	0.95	0.85	0.95	10900
2002-12-12	0.86	1.02	0.86	0.99	8600
2002-12-13	0.89	0.96	0.85	0.94	7900
2002-12-16	0.89	0.90	0.84	0.85	13900
2002-12-17	0.91	0.92	0.84	0.85	13700
2002-12-18	0.85	0.92	0.85	0.85	7100
2002-12-19	0.90	0.90	0.85	0.89	24000
2002-12-20	0.97	0.98	0.82	0.90	42100
2002-12-23	0.82	0.96	0.80	0.96	28500
2002-12-24	0.90	0.94	0.86	0.89	26600
2002-12-26	0.90	0.96	0.86	0.96	20000
2002-12-27	0.90	0.96	0.87	0.88	36800
2002-12-30	0.89	0.90	0.81	0.88	30800
2002-12-31	0.82	0.96	0.82	0.96	57700
2003-01-02	0.86	0.96	0.86	0.88	14100
2003-01-03	0.93	1.00	0.93	1.00	12200
2003-01-06	0.94	1.05	0.94	1.02	21100
2003-01-07	1.03	1.05	1.00	1.01	11900
2003-01-08	1.02	1.05	1.00	1.05	10400
2003-01-09	1.04	1.04	1.00	1.04	4900
2003-01-10	1.04	1.09	1.04	1.07	7200
2003-01-13	1.06	1.07	1.06	1.07	10900
2003-01-14	1.05	1.05	1.04	1.04	2900
2003-01-15	1.03	1.06	1.01	1.06	9600
2003-01-16	1.06	1.09	1.02	1.04	12400
2003-01-17	1.01	1.05	1.00	1.01	2400
2003-01-21	1.09	1.09	1.00	1.00	1500
2003-01-22	1.01	1.01	0.95	1.00	14100
2003-01-23	0.97	0.98	0.97	0.98	7000
2003-01-24	0.96	0.97	0.91	0.91	20000
2003-01-27	0.93	0.93	0.90	0.90	5200
2003-01-28	0.94	0.98	0.85	0.93	18700
2003-01-29	0.93	0.95	0.91	0.95	13200
2003-01-30	0.91	0.99	0.85	0.98	6300
2003-01-31	0.95	1.00	0.95	0.99	2500
2003-02-03	0.95	0.98	0.92	0.98	9000
2003-02-04	0.99	0.99	0.88	0.92	6300
2003-02-05	0.93	0.98	0.90	0.98	5400
2003-02-06	0.98	0.98	0.91	0.98	7300
2003-02-07	0.95	0.96	0.85	0.95	15700
2003-02-10	0.91	0.91	0.90	0.90	19100
2003-02-11	0.91	0.94	0.90	0.94	1100
2003-02-12	0.90	0.94	0.90	0.94	3900
2003-02-13	0.89	0.90	0.88	0.88	2200
2003-02-14	0.89	0.94	0.86	0.94	7400
2003-02-18	0.86	0.89	0.86	0.86	23700
2003-02-19	0.90	0.90	0.85	0.85	6100
2003-02-20	0.86	0.89	0.85	0.88	3200
2003-02-21	0.88	0.90	0.85	0.90	9400
2003-02-24	0.86	0.88	0.85	0.85	5900
2003-02-25	0.85	0.93	0.73	0.87	30400
2003-02-26	0.85	0.85	0.85	0.85	2000
2003-02-27	0.87	0.97	0.80	0.97	18700
2003-02-28	0.88	1.05	0.87	1.04	19200
2003-03-03	1.04	1.04	0.99	0.99	8700
2003-03-04	0.94	1.02	0.94	1.01	7700
2003-03-05	1.00	1.00	0.95	1.00	2100
2003-03-06	0.93	1.01	0.91	1.01	3100
2003-03-07	0.91	0.99	0.86	0.99	30600
2003-03-10	0.89	0.99	0.89	0.99	4000
2003-03-11	0.92	0.98	0.92	0.97	3800
2003-03-12	0.95	0.98	0.84	0.97	40300
2003-03-13	0.86	0.98	0.85	0.90	19200
2003-03-14	0.95	0.95	0.87	0.87	3100
2003-03-17	0.87	0.94	0.87	0.93	13400
2003-03-18	0.90	0.92	0.87	0.87	10700
2003-03-19	0.90	0.92	0.86	0.91	2700
2003-03-20	0.87	0.93	0.86	0.93	7800
2003-03-21	0.93	0.94	0.91	0.94	2100
2003-03-24	0.98	0.98	0.83	0.94	24000
2003-03-25	0.93	0.93	0.93	0.93	2000
2003-03-26	0.92	0.93	0.92	0.92	3800
2003-03-27	0.91	0.92	0.83	0.90	3600
2003-03-28	0.91	0.91	0.86	0.86	1900
2003-03-31	0.90	0.98	0.84	0.98	37400
2003-04-01	0.85	0.95	0.84	0.91	15600
2003-04-02	0.87	0.98	0.87	0.91	24200
2003-04-03	0.87	0.92	0.87	0.92	300
2003-04-04	0.87	0.92	0.85	0.87	3000
2003-04-07	0.92	0.97	0.92	0.97	6600
2003-04-08	0.97	0.97	0.93	0.94	3700
2003-04-09	0.90	0.92	0.85	0.91	11200
2003-04-10	0.87	1.00	0.87	1.00	34900
2003-04-11	0.90	1.05	0.90	1.05	61100
2003-04-14	0.92	1.05	0.92	1.05	5200
2003-04-15	0.99	1.05	0.99	1.02	15600
2003-04-16	0.99	1.00	0.99	0.99	3200
2003-04-17	0.97	1.00	0.96	1.00	7100
2003-04-21	0.96	1.04	0.96	1.03	18000
2003-04-22	1.05	1.05	0.89	0.98	23900
2003-04-23	0.94	1.03	0.89	1.00	11100
2003-04-24	1.00	1.05	0.92	1.03	11600
2003-04-25	0.94	1.00	0.92	1.00	5600
2003-04-28	0.96	0.96	0.95	0.95	2100
2003-04-29	0.98	1.02	0.93	1.00	13900
2003-04-30	1.01	1.05	0.99	1.05	19300
2003-05-01	1.01	1.01	0.94	0.99	13300
2003-05-02	0.90	1.00	0.90	0.95	16200
2003-05-05	0.93	0.99	0.91	0.99	4900
2003-05-06	0.95	1.03	0.95	1.03	13400
2003-05-07	1.01	1.29	1.00	1.28	57500
2003-05-08	1.25	1.25	1.16	1.20	24300
2003-05-09	1.19	1.19	1.15	1.15	6800
2003-05-12	1.20	1.20	1.09	1.15	12300
2003-05-13	1.18	1.20	1.15	1.16	19400
2003-05-14	1.15	1.30	1.01	1.03	76500
2003-05-15	1.00	1.04	0.90	1.04	43900
2003-05-16	0.95	1.00	0.93	1.00	6600
2003-05-19	0.93	0.98	0.92	0.94	10500
2003-05-20	0.92	0.98	0.92	0.94	21700
2003-05-21	0.96	0.98	0.92	0.98	20500
2003-05-22	0.98	1.03	0.95	0.99	20100
2003-05-23	1.00	1.05	0.99	1.05	24300
2003-05-27	1.04	1.08	0.99	1.05	24700
2003-05-28	1.05	1.05	0.98	1.02	8400
2003-05-29	0.99	1.02	0.98	1.00	7600
2003-05-30	1.00	1.05	0.98	1.01	29500
2003-06-02	0.96	1.00	0.96	1.00	28800
2003-06-03	1.00	1.03	0.95	0.96	31100
2003-06-04	0.98	1.00	0.95	1.00	46500
2003-06-05	0.95	1.03	0.95	1.02	37200
2003-06-06	1.04	1.20	1.04	1.13	53300
2003-06-09	1.12	1.30	1.12	1.20	53800
2003-06-10	1.20	1.28	1.17	1.25	29100
2003-06-11	1.24	1.40	1.24	1.31	24900
2003-06-12	1.32	1.47	1.32	1.34	29000
2003-06-13	1.37	1.41	1.36	1.41	38700
2003-06-16	1.42	1.46	1.38	1.45	44900
2003-06-17	1.45	1.46	1.36	1.45	35400
2003-06-18	1.44	1.44	1.39	1.44	19800
2003-06-19	1.40	1.40	1.35	1.39	18700
2003-06-20	1.37	1.37	1.25	1.37	16200
2003-06-23	1.30	1.40	1.26	1.40	18700
2003-06-24	1.28	1.40	1.28	1.40	2600
2003-06-25	1.36	1.40	1.30	1.38	7300
2003-06-26	1.34	1.38	1.34	1.34	8300
2003-06-27	1.36	1.45	1.30	1.35	7200
2003-06-30	1.36	1.36	1.30	1.35	14600
2003-07-01	1.27	1.30	1.25	1.25	2300
2003-07-02	1.25	1.25	1.25	1.25	600
2003-07-03	1.24	1.28	1.24	1.25	1600
2003-07-07	1.24	1.35	1.21	1.30	17300
2003-07-08	1.29	1.36	1.11	1.35	61200
2003-07-09	1.35	1.35	1.18	1.30	8300
2003-07-10	1.35	1.35	1.27	1.27	6500
2003-07-11	1.22	1.45	1.22	1.42	24400
2003-07-14	1.45	1.70	1.42	1.55	68100
2003-07-15	1.62	1.62	1.50	1.54	14000
2003-07-16	1.55	1.55	1.40	1.45	5900
2003-07-17	1.35	1.45	1.25	1.40	4900
2003-07-18	1.35	1.36	1.30	1.35	14000
2003-07-21	1.48	1.55	1.35	1.43	5600
2003-07-22	1.31	1.43	1.31	1.40	12200
2003-07-23	1.35	1.45	1.35	1.45	18200
2003-07-24	1.46	1.60	1.41	1.60	17400
2003-07-25	1.57	1.65	1.57	1.60	26600
2003-07-28	1.60	1.60	1.26	1.54	18300
2003-07-29	1.49	1.50	1.45	1.50	6200
2003-07-30	1.50	1.53	1.50	1.53	3800
2003-07-31	1.54	1.63	1.54	1.56	14000
2003-08-01	1.62	1.62	1.50	1.50	10300
2003-08-04	1.61	1.62	1.53	1.59	2000
2003-08-05	1.60	1.79	1.60	1.70	43000
2003-08-06	1.75	1.75	1.58	1.70	11700
2003-08-07	1.60	1.66	1.60	1.65	3500
2003-08-08	1.62	1.64	1.56	1.56	7700
2003-08-11	1.60	1.61	1.55	1.55	11100
2003-08-12	1.60	2.24	1.56	2.12	179800
2003-08-13	1.99	1.99	1.68	1.73	87700
2003-08-14	1.74	1.79	1.65	1.76	29200
2003-08-15	1.77	1.90	1.77	1.89	15800
2003-08-18	1.82	2.00	1.80	1.85	51000
2003-08-19	1.89	1.95	1.83	1.90	32700
2003-08-20	1.81	2.00	1.81	1.99	6700
2003-08-21	1.97	1.97	1.95	1.95	8500
2003-08-22	1.97	2.05	1.96	2.03	31500
2003-08-25	1.99	2.00	1.95	1.99	19100
2003-08-26	2.00	2.15	1.99	1.99	40400
2003-08-27	2.05	2.20	2.01	2.17	88100
2003-08-28	2.17	2.19	2.01	2.19	27000
2003-08-29	2.11	2.18	2.05	2.14	2500
2003-09-02	2.15	2.20	2.15	2.15	33800
2003-09-03	2.20	2.20	2.13	2.17	25500
2003-09-04	2.17	2.19	2.14	2.14	11500
2003-09-05	2.14	2.20	2.13	2.13	10900
2003-09-08	2.20	2.20	2.05	2.20	18300
2003-09-09	2.20	2.20	2.08	2.17	5700
2003-09-10	2.08	2.08	2.08	2.08	9100
2003-09-11	2.12	2.14	2.05	2.11	25500
2003-09-12	2.06	2.10	2.06	2.10	9600
2003-09-15	2.10	2.14	2.06	2.09	7900
2003-09-16	2.07	2.10	2.07	2.09	15600
2003-09-17	2.06	2.12	2.06	2.06	35800
2003-09-18	2.15	2.53	2.07	2.40	231700
2003-09-19	2.50	2.59	2.32	2.37	79600
2003-09-22	2.40	2.42	2.28	2.34	34700
2003-09-23	2.30	2.39	2.20	2.27	19700
2003-09-24	2.33	2.39	2.20	2.27	26400
2003-09-25	2.35	2.35	2.23	2.27	23500
2003-09-26	2.30	2.30	2.23	2.23	10000
2003-09-29	2.20	2.60	2.20	2.39	47500
2003-09-30	2.39	2.60	2.36	2.43	61100
2003-10-01	2.43	2.90	2.42	2.71	130200
2003-10-02	2.78	3.03	2.57	2.80	148700
2003-10-03	2.80	3.02	2.66	2.94	79300
2003-10-06	3.01	3.05	2.65	2.80	54300
2003-10-07	2.70	3.05	2.61	3.00	86700
2003-10-08	3.00	3.05	2.82	3.01	79800
2003-10-09	3.03	3.14	2.88	3.03	31000
2003-10-10	3.11	3.15	2.99	3.10	45100
2003-10-13	3.10	3.25	3.10	3.14	35700
2003-10-14	3.13	3.23	3.05	3.12	31500
2003-10-15	3.25	3.25	3.05	3.14	36700
2003-10-16	3.06	3.31	3.05	3.29	20400
2003-10-17	3.31	3.32	3.06	3.16	21300
2003-10-20	3.24	3.24	2.91	3.04	43300
2003-10-21	2.95	3.12	2.95	2.96	25900
2003-10-22	3.00	3.00	2.91	2.96	12900
2003-10-23	2.89	3.06	2.89	2.98	36200
2003-10-24	3.07	3.14	2.61	2.95	52800
2003-10-27	2.89	2.90	2.80	2.90	6900
2003-10-28	2.83	2.90	2.80	2.90	9100
2003-10-29	2.94	3.03	2.77	2.90	23700
2003-10-30	2.98	2.99	2.71	2.99	15300
2003-10-31	2.96	2.98	2.91	2.98	2700
2003-11-03	2.97	2.97	2.82	2.86	32700
2003-11-04	2.83	2.89	2.70	2.89	24500
2003-11-05	2.82	2.95	2.82	2.95	29200
2003-11-06	2.85	3.15	2.80	2.99	18800
2003-11-07	2.96	3.49	2.95	3.34	176000
2003-11-10	3.44	4.54	2.91	3.35	242000
2003-11-11	3.89	4.40	3.63	4.17	946500
2003-11-12	4.15	4.19	3.80	3.84	313300
2003-11-13	3.91	3.97	3.55	3.86	155400
2003-11-14	3.88	3.89	3.62	3.69	97200
2003-11-17	3.65	4.50	3.60	4.05	290600
2003-11-18	4.23	4.23	3.85	3.90	91600
2003-11-19	3.88	4.20	3.88	4.00	127000
2003-11-20	3.92	4.96	3.92	4.46	443200
2003-11-21	4.56	4.73	4.17	4.28	245900
2003-11-24	4.34	4.40	4.27	4.40	114400
2003-11-25	4.42	4.50	4.25	4.29	195400
2003-11-26	4.39	4.40	4.10	4.10	86000
2003-11-28	4.11	4.20	3.98	4.15	63800
2003-12-01	4.00	4.26	3.99	4.26	76000
2003-12-02	4.28	4.28	4.08	4.20	58400
2003-12-03	4.20	4.20	3.87	3.91	114400
2003-12-04	3.91	3.95	3.70	3.85	92200
2003-12-05	3.80	3.91	3.77	3.91	42000
2003-12-08	3.90	4.24	3.90	4.12	62300
2003-12-09	4.20	4.25	4.01	4.09	29600
2003-12-10	4.10	4.10	3.90	3.99	38300
2003-12-11	3.95	4.15	3.91	3.92	48200
2003-12-12	3.92	4.00	3.90	3.98	44200
2003-12-15	4.06	4.06	3.53	3.81	69600
2003-12-16	3.69	3.80	3.31	3.47	86900
2003-12-17	3.34	3.66	3.19	3.26	57400
2003-12-18	3.00	3.45	2.93	3.21	105200
2003-12-19	3.05	3.25	3.03	3.21	44100
2003-12-22	3.28	3.28	3.05	3.16	22000
2003-12-23	3.07	3.40	3.07	3.26	42800
2003-12-24	3.25	3.35	3.22	3.35	17300
2003-12-26	3.35	3.65	3.35	3.58	20300
2003-12-29	3.66	4.05	3.60	4.00	88500
2003-12-30	3.98	4.10	3.90	4.00	37700
2003-12-31	4.05	4.10	3.87	4.00	33200
2004-01-02	4.30	4.50	4.09	4.37	212200
2004-01-05	4.51	4.55	4.28	4.43	125400
2004-01-06	4.30	4.55	4.30	4.37	72700
2004-01-07	4.45	4.45	4.30	4.43	73400
2004-01-08	4.45	4.95	4.45	4.76	311600
2004-01-09	4.60	4.77	4.44	4.46	145500
2004-01-12	4.50	4.60	4.46	4.50	102800
2004-01-13	4.56	4.56	4.40	4.45	59500
2004-01-14	4.47	4.50	4.16	4.27	121500
2004-01-15	4.32	4.52	4.18	4.50	55500
2004-01-16	4.45	4.53	4.19	4.25	111300
2004-01-20	4.20	4.28	3.87	4.00	96700
2004-01-21	3.95	4.02	3.90	4.00	52200
2004-01-22	4.00	4.22	3.97	4.20	37900
2004-01-23	4.22	4.55	4.07	4.40	118100
2004-01-26	4.40	4.55	4.00	4.29	49000
2004-01-27	4.20	4.37	4.09	4.29	47900
2004-01-28	4.53	4.54	4.13	4.14	25500
2004-01-29	4.13	4.25	4.00	4.22	51100
2004-01-30	4.06	4.30	4.06	4.15	34700
2004-02-02	4.33	4.35	4.23	4.30	24300
2004-02-03	4.22	4.35	4.13	4.29	102900
2004-02-04	4.29	4.32	4.12	4.12	27100
2004-02-05	4.09	4.17	4.02	4.11	37600
2004-02-06	4.05	4.15	3.83	4.15	64000
2004-02-09	4.15	4.17	4.05	4.07	40400
2004-02-10	4.11	4.17	4.05	4.07	25900
2004-02-11	4.08	4.15	4.05	4.08	25900
2004-02-12	4.17	4.17	4.05	4.11	16000
2004-02-13	4.09	4.10	4.07	4.08	8700
2004-02-17	4.09	4.09	4.05	4.05	17500
2004-02-18	4.10	4.10	4.01	4.06	42000
2004-02-19	4.04	4.51	4.04	4.47	119400
2004-02-20	4.48	4.49	4.02	4.22	43600
2004-02-23	4.05	4.17	3.88	4.00	86400
2004-02-24	3.96	4.03	3.90	3.95	47300
2004-02-25	3.95	4.00	3.89	3.94	38500
2004-02-26	3.88	4.12	3.88	4.12	38300
2004-02-27	4.05	4.07	4.01	4.07	11400
2004-03-01	4.09	4.09	4.00	4.00	69900
2004-03-02	4.00	4.15	3.96	4.00	46900
2004-03-03	4.00	4.00	3.91	3.93	27600
2004-03-04	3.93	3.96	3.85	3.95	36500
2004-03-05	3.90	3.98	3.86	3.93	62700
2004-03-08	3.87	3.99	3.74	3.74	34600
2004-03-09	3.87	4.00	3.73	3.84	12500
2004-03-10	3.73	3.90	3.37	3.54	38100
2004-03-11	3.51	3.90	3.48	3.90	44600
2004-03-12	3.90	4.06	3.81	3.98	60800
2004-03-15	3.93	3.93	3.79	3.89	9400
2004-03-16	3.76	3.87	3.63	3.84	11500
2004-03-17	3.86	3.90	3.69	3.90	12800
2004-03-18	3.91	3.91	3.51	3.56	40000
2004-03-19	3.51	3.61	3.09	3.17	115200
2004-03-22	3.25	3.37	3.13	3.25	55100
2004-03-23	3.30	3.36	3.16	3.26	33700
2004-03-24	3.27	3.67	3.27	3.61	44600
2004-03-25	3.53	3.62	3.36	3.46	28200
2004-03-26	3.35	3.75	3.35	3.48	42400
2004-03-29	3.66	3.66	3.37	3.37	10600
2004-03-30	3.37	3.70	3.37	3.70	42800
2004-03-31	3.74	3.75	3.63	3.73	14400
2004-04-01	3.69	3.74	3.65	3.68	14500
2004-04-02	3.69	3.69	3.56	3.61	9400
2004-04-05	3.54	3.56	3.21	3.29	50200
2004-04-06	3.46	3.46	3.20	3.40	17400
2004-04-07	3.30	3.44	3.30	3.44	15500
2004-04-08	3.40	3.40	3.25	3.27	39500
2004-04-12	3.25	3.36	3.15	3.26	74100
2004-04-13	3.30	3.41	3.30	3.34	38800
2004-04-14	3.32	3.45	3.32	3.38	11000
2004-04-15	3.45	3.50	3.15	3.16	14500
2004-04-16	3.10	3.16	2.90	3.16	68200
2004-04-19	3.27	3.27	3.09	3.24	16400
2004-04-20	3.17	3.30	3.13	3.28	22900
2004-04-21	3.16	3.30	3.10	3.13	12900
2004-04-22	3.10	3.52	3.10	3.41	40300
2004-04-23	3.30	3.68	3.30	3.35	26700
2004-04-26	3.32	3.55	3.21	3.39	17600
2004-04-27	3.32	3.36	3.25	3.29	22400
2004-04-28	3.30	3.30	3.15	3.20	20000
2004-04-29	3.07	3.24	3.07	3.12	41000
2004-04-30	3.11	3.26	3.00	3.18	19400
2004-05-03	3.12	3.23	2.99	3.00	46700
2004-05-04	3.06	3.29	2.99	3.17	36000
2004-05-05	3.28	3.28	3.06	3.06	10300
2004-05-06	3.06	3.12	3.05	3.12	4600
2004-05-07	3.07	3.20	3.06	3.06	13400
2004-05-10	3.05	3.08	3.04	3.06	21000
2004-05-11	3.07	3.20	3.05	3.06	10800
2004-05-12	3.04	3.13	2.80	3.10	112500
2004-05-13	3.62	3.94	3.36	3.63	322300
2004-05-14	3.66	3.73	3.53	3.73	59400
2004-05-17	3.75	3.99	3.55	3.96	61800
2004-05-18	3.78	3.97	3.68	3.97	41800
2004-05-19	3.98	4.20	3.90	4.04	156100
2004-05-20	4.04	4.04	3.72	3.86	53500
2004-05-21	3.77	4.05	3.77	3.90	38100
2004-05-24	3.91	3.99	3.91	3.91	9900
2004-05-25	3.67	4.04	3.66	3.97	31400
2004-05-26	3.97	3.97	3.71	3.92	14700
2004-05-27	3.97	3.97	3.69	3.71	14000
2004-05-28	3.68	3.90	3.68	3.82	11300
2004-06-01	3.68	3.89	3.68	3.75	10500
2004-06-02	3.93	3.93	3.68	3.77	23100
2004-06-03	3.93	3.93	3.74	3.76	14200
2004-06-04	3.89	3.90	3.78	3.82	46500
2004-06-07	3.72	3.97	3.72	3.90	55600
2004-06-08	3.78	3.98	3.78	3.88	43400
2004-06-09	3.85	3.95	3.73	3.75	26200
2004-06-10	3.68	3.97	3.68	3.95	34400
2004-06-14	3.97	3.97	3.75	3.88	15100
2004-06-15	3.92	3.92	3.70	3.70	25900
2004-06-16	3.95	3.99	3.75	3.75	53800
2004-06-17	3.76	3.93	3.70	3.77	30500
2004-06-18	3.71	3.95	3.71	3.80	18100
2004-06-21	3.81	3.81	3.73	3.73	10300
2004-06-22	3.72	3.78	3.72	3.76	14200
2004-06-23	3.77	3.77	3.70	3.73	12600
2004-06-24	3.70	3.84	3.70	3.80	5000
2004-06-25	3.76	3.90	3.75	3.84	11500
2004-06-28	3.85	3.96	3.70	3.71	22600
2004-06-29	3.70	3.71	3.63	3.69	29100
2004-06-30	3.75	3.88	3.55	3.68	49600
2004-07-01	3.74	4.00	3.73	4.00	35100
2004-07-02	3.99	4.00	3.82	3.99	14500
2004-07-06	3.99	4.29	3.95	4.10	70400
2004-07-07	4.02	4.12	3.95	3.95	23300
2004-07-08	3.90	4.14	3.90	4.00	13500
2004-07-09	4.05	4.06	3.90	3.91	31100
2004-07-12	3.88	3.98	3.88	3.98	18800
2004-07-13	3.90	4.09	3.38	3.56	93400
2004-07-14	3.53	3.64	3.25	3.60	28900
2004-07-15	3.59	3.70	3.50	3.58	24700
2004-07-16	3.54	3.55	3.45	3.47	22700
2004-07-19	3.40	3.57	3.40	3.46	34200
2004-07-20	3.40	3.69	3.40	3.60	12200
2004-07-21	3.50	3.70	3.50	3.58	16900
2004-07-22	3.58	3.74	3.57	3.74	17400
2004-07-23	3.61	3.67	3.56	3.61	19100
2004-07-26	3.51	3.61	3.46	3.48	39200
2004-07-27	3.42	3.57	3.41	3.57	14800
2004-07-28	3.57	3.57	3.41	3.42	14900
2004-07-29	3.41	3.43	3.21	3.28	11200
2004-07-30	3.16	3.27	3.15	3.21	55000
2004-08-02	3.20	3.23	3.15	3.21	9100
2004-08-03	3.15	3.34	3.15	3.26	6200
2004-08-04	3.30	3.68	3.26	3.68	19000
2004-08-05	3.73	3.95	3.73	3.87	25900
2004-08-06	3.94	3.96	3.85	3.94	31200
2004-08-09	3.90	3.94	3.76	3.80	14400
2004-08-10	3.75	3.90	3.73	3.85	22200
2004-08-11	3.94	3.95	3.85	3.88	38800
2004-08-12	3.95	3.99	3.69	3.75	91100
2004-08-13	3.67	3.89	3.34	3.70	179100
2004-08-16	3.73	3.85	3.50	3.54	43300
2004-08-17	3.53	3.85	3.43	3.46	63400
2004-08-18	3.53	3.61	3.52	3.52	12600
2004-08-19	3.59	3.82	3.55	3.75	42800
2004-08-20	3.75	4.05	3.62	3.87	95700
2004-08-23	3.85	4.02	3.85	3.90	19800
2004-08-24	3.89	3.90	3.85	3.86	12700
2004-08-25	3.77	3.89	3.77	3.80	14600
2004-08-26	3.77	4.00	3.77	3.84	67300
2004-08-27	3.85	4.25	3.85	4.17	119000
2004-08-30	4.20	4.49	4.02	4.14	56700
2004-08-31	4.18	4.18	3.91	3.91	22400
2004-09-01	3.95	4.03	3.94	4.00	24200
2004-09-02	4.00	4.25	3.96	4.18	21900
2004-09-03	4.16	4.16	4.09	4.10	13900
2004-09-07	4.10	4.18	3.99	4.10	12700
2004-09-08	4.03	4.30	4.03	4.20	25700
2004-09-09	4.20	4.60	4.13	4.42	79800
2004-09-10	4.26	4.28	4.21	4.23	41400
2004-09-13	4.23	4.28	4.21	4.24	15000
2004-09-14	4.22	4.22	4.02	4.16	31100
2004-09-15	4.17	4.18	4.00	4.00	12300
2004-09-16	3.93	4.09	3.93	4.04	54700
2004-09-17	4.00	4.07	4.00	4.07	10800
2004-09-20	4.06	4.20	4.05	4.16	21900
2004-09-21	3.96	4.39	3.96	4.24	30700
2004-09-22	4.17	4.30	4.17	4.22	13000
2004-09-23	4.24	4.50	4.15	4.27	88200
2004-09-24	4.26	4.27	4.17	4.27	18200
2004-09-27	4.17	4.24	4.17	4.18	12200
2004-09-28	4.18	4.18	3.94	4.12	26100
2004-09-29	4.09	4.19	4.09	4.19	12100
2004-09-30	4.17	4.33	4.03	4.16	26600
2004-10-01	3.28	4.39	3.28	4.39	59500
2004-10-04	4.38	4.66	4.26	4.64	114200
2004-10-05	4.60	5.72	4.58	5.39	380200
2004-10-06	5.39	5.47	5.25	5.36	154000
2004-10-07	5.38	5.38	5.23	5.36	37000
2004-10-08	5.30	5.44	5.30	5.36	29800
2004-10-11	5.38	5.39	5.28	5.36	36300
2004-10-12	5.20	5.35	5.02	5.24	40300
2004-10-13	5.19	5.20	4.95	5.00	48300
2004-10-14	4.99	5.00	4.84	4.93	55800
2004-10-15	4.82	4.93	4.66	4.92	26700
2004-10-18	4.72	4.79	4.66	4.68	76400
2004-10-19	4.60	4.75	4.55	4.68	47300
2004-10-20	4.68	4.68	4.35	4.60	35700
2004-10-21	4.59	5.25	4.59	5.04	119600
2004-10-22	5.00	5.05	4.64	4.90	11800
2004-10-25	4.88	4.97	4.64	4.90	6800
2004-10-26	4.67	5.10	4.67	5.05	34100
2004-10-27	5.05	5.29	5.05	5.27	72500
2004-10-28	5.25	5.30	5.17	5.22	32800
2004-10-29	5.11	5.21	4.75	4.94	51800
2004-11-01	4.84	4.99	4.78	4.91	15100
2004-11-02	4.68	5.39	4.68	5.30	72100
2004-11-03	5.33	5.33	5.23	5.29	18300
2004-11-04	5.25	5.29	4.95	5.00	40400
2004-11-05	5.00	5.48	5.00	5.40	92600
2004-11-08	5.41	5.85	5.40	5.60	194600
2004-11-09	5.60	5.88	5.18	5.52	314900
2004-11-10	5.54	6.30	5.53	6.13	663100
2004-11-11	6.56	7.39	6.45	6.80	2612500
2004-11-12	6.97	6.97	6.26	6.76	584600
2004-11-15	6.73	6.80	6.53	6.75	154200
2004-11-16	6.74	6.90	6.55	6.90	161700
2004-11-17	6.90	7.29	6.80	6.95	424100
2004-11-18	7.03	7.05	6.87	6.95	86300
2004-11-19	7.00	7.10	6.82	6.86	91700
2004-11-22	6.82	7.09	6.82	7.09	125100
2004-11-23	6.81	7.05	6.81	7.01	85500
2004-11-24	7.03	7.18	7.00	7.07	140300
2004-11-26	6.99	7.05	6.95	6.99	41600
2004-11-29	6.95	7.14	6.90	6.96	93200
2004-11-30	6.83	7.14	6.83	6.97	82100
2004-12-01	6.97	7.69	6.90	7.14	499900
2004-12-02	7.18	7.68	7.04	7.60	343400
2004-12-03	7.70	8.16	7.35	7.97	384700
2004-12-06	8.16	8.68	7.50	8.02	726400
2004-12-07	8.08	8.27	7.06	7.35	341100
2004-12-08	7.38	7.80	7.05	7.35	108000
2004-12-09	7.40	7.76	7.13	7.70	125800
2004-12-10	7.94	7.94	7.50	7.80	127000
2004-12-13	7.95	8.59	7.83	8.22	330400
2004-12-14	8.41	8.84	8.26	8.79	395200
2004-12-15	9.00	9.10	8.51	8.70	358000
2004-12-16	8.75	9.05	8.60	8.80	291900
2004-12-17	8.93	8.94	8.24	8.75	151800
2004-12-20	8.87	8.87	8.55	8.68	97400
2004-12-21	8.70	8.70	7.69	7.78	397000
2004-12-22	7.75	8.00	7.72	7.84	135600
2004-12-23	7.80	8.12	7.30	8.00	285400
2004-12-27	8.15	8.60	8.11	8.60	231000
2004-12-28	8.61	8.96	8.49	8.94	158700
2004-12-29	8.99	9.18	8.72	9.04	286700
2004-12-30	8.98	9.57	8.98	9.51	362100
2004-12-31	9.51	9.99	9.50	9.84	294500
2005-01-03	10.01	10.07	8.61	9.11	604000
2005-01-04	9.36	9.59	9.15	9.29	278700
2005-01-05	6.77	7.42	4.00	6.87	1457500
2005-01-06	6.75	6.87	6.05	6.10	604600
2005-01-07	6.06	6.47	6.00	6.32	374300
2005-01-10	6.25	6.85	6.25	6.80	254700
2005-01-11	6.59	7.01	6.50	6.74	380800
2005-01-12	6.49	7.20	6.46	7.13	248100
2005-01-13	7.17	7.17	6.89	7.06	155000
2005-01-14	6.90	7.18	6.90	7.18	95700
2005-01-18	7.28	7.74	7.08	7.53	257000
2005-01-19	7.53	7.84	7.53	7.62	223100
2005-01-20	7.62	7.71	7.15	7.34	181300
2005-01-21	7.50	7.62	7.08	7.50	167100
2005-01-24	7.74	7.82	6.55	6.96	210900
2005-01-25	6.95	7.15	6.82	7.05	51600
2005-01-26	5.25	5.25	4.30	4.55	2150200
2005-01-27	4.59	4.59	4.05	4.26	891600
2005-01-28	4.21	4.44	4.21	4.39	269400
2005-01-31	4.27	4.40	4.00	4.13	815700
2005-02-01	4.05	4.44	4.01	4.44	571500
2005-02-02	4.68	4.96	4.44	4.81	460900
2005-02-03	4.95	4.97	4.65	4.74	185000
2005-02-04	4.85	4.85	4.53	4.70	92300
2005-02-07	4.80	4.80	4.31	4.40	218100
2005-02-08	4.51	4.77	4.41	4.49	222900
2005-02-09	4.46	4.63	4.43	4.47	66200
2005-02-10	4.54	4.55	4.25	4.31	102900
2005-02-11	4.20	4.45	4.19	4.25	117900
2005-02-14	4.19	4.41	4.15	4.27	83400
2005-02-15	4.40	4.55	4.31	4.39	118900
2005-02-16	4.50	4.50	4.26	4.31	72500
2005-02-17	4.31	4.41	4.22	4.23	70000
2005-02-18	4.23	4.37	4.23	4.30	80900
2005-02-22	4.19	4.19	4.03	4.09	208400
2005-02-23	4.05	4.18	4.01	4.02	126000
2005-02-24	4.01	4.03	3.88	3.90	158700
2005-02-25	3.89	4.19	3.80	4.11	76900
2005-02-28	4.04	4.40	4.04	4.31	92700
2005-03-01	4.28	5.00	4.21	4.61	183400
2005-03-02	4.75	4.75	4.41	4.43	67500
2005-03-03	4.43	4.60	4.43	4.46	69700
2005-03-04	4.42	4.55	4.40	4.45	51800
2005-03-07	4.50	4.57	4.41	4.41	52200
2005-03-08	4.41	4.43	4.31	4.34	40200
2005-03-09	4.40	4.40	4.27	4.28	63500
2005-03-10	4.21	4.28	3.95	4.20	98700
2005-03-11	4.22	4.24	4.16	4.18	37400
2005-03-14	4.15	4.20	4.01	4.05	49900
2005-03-15	4.10	4.18	4.00	4.16	107100
2005-03-16	4.06	4.14	3.99	4.01	194100
2005-03-17	3.97	3.99	3.16	3.37	382500
2005-03-18	3.40	3.40	3.03	3.22	330300
2005-03-21	3.19	3.19	3.02	3.15	147000
2005-03-22	3.17	3.24	3.11	3.13	79400
2005-03-23	3.17	3.18	3.01	3.09	103800
2005-03-24	3.03	3.16	2.98	3.00	103400
2005-03-28	3.08	3.13	3.00	3.08	132800
2005-03-29	3.07	3.50	3.06	3.24	254600
2005-03-30	3.42	3.49	3.18	3.35	120100
2005-03-31	3.44	3.84	3.40	3.65	147000
2005-04-01	3.74	3.78	3.66	3.77	95800
2005-04-04	3.82	3.92	3.72	3.90	90300
2005-04-05	3.96	3.96	3.50	3.51	129500
2005-04-06	3.50	3.71	3.50	3.62	44700
2005-04-07	3.53	3.76	3.50	3.60	53200
2005-04-08	3.70	3.73	3.50	3.52	86900
2005-04-11	3.62	3.73	3.46	3.55	132100
2005-04-12	3.47	3.54	3.31	3.35	53400
2005-04-13	3.36	3.49	3.32	3.45	28200
2005-04-14	3.45	3.45	3.30	3.31	20900
2005-04-15	3.24	3.34	3.10	3.19	307900
2005-04-18	3.01	3.21	3.01	3.06	78600
2005-04-19	3.11	3.18	3.06	3.06	68200
2005-04-20	3.13	3.14	2.85	2.85	133700
2005-04-21	2.91	2.99	2.77	2.77	89100
2005-04-22	2.86	2.86	2.66	2.70	130400
2005-04-25	2.77	2.80	2.50	2.75	101400
2005-04-26	2.80	2.82	2.70	2.70	107100
2005-04-27	2.67	2.71	2.61	2.69	32300
2005-04-28	2.73	2.79	2.62	2.70	97600
2005-04-29	2.76	2.80	2.65	2.74	30600
2005-05-02	2.79	2.79	2.69	2.70	56600
2005-05-03	2.55	2.64	2.52	2.55	62900
2005-05-04	2.50	2.98	2.50	2.98	105000
2005-05-05	3.05	3.05	2.75	2.84	50600
2005-05-06	2.80	2.86	2.70	2.79	32800
2005-05-09	2.84	2.96	2.70	2.93	31600
2005-05-10	2.90	3.05	2.90	3.01	80800
2005-05-11	3.03	3.18	3.02	3.14	115700
2005-05-12	3.00	3.08	2.60	2.60	250400
2005-05-13	2.60	2.67	2.53	2.59	136500
2005-05-16	2.58	2.81	2.30	2.78	127600
2005-05-17	2.85	3.03	2.65	2.93	129900
2005-05-18	3.01	3.01	2.93	2.98	125400
2005-05-19	3.04	3.04	2.84	2.93	46000
2005-05-20	2.87	3.52	2.81	3.00	121700
2005-05-23	3.08	3.32	3.00	3.07	125900
2005-05-24	3.15	3.15	2.89	3.00	52800
2005-05-25	2.99	3.07	2.87	3.02	79500
2005-05-26	3.09	3.09	2.96	3.00	37300
2005-05-27	3.00	3.10	2.90	3.04	65800
2005-05-31	3.12	3.12	2.88	2.99	70100
2005-06-01	2.95	2.98	2.76	2.80	66500
2005-06-02	2.80	3.00	2.80	2.99	101000
2005-06-03	2.99	3.00	2.75	2.82	56300
2005-06-06	2.76	3.00	2.75	3.00	84500
2005-06-07	2.99	3.00	2.88	2.90	66000
2005-06-08	2.95	3.01	2.90	2.90	36600
2005-06-09	2.96	3.00	2.88	2.91	49600
2005-06-10	2.86	3.00	2.85	2.88	76000
2005-06-13	2.99	3.26	2.88	2.94	204500
2005-06-14	2.95	3.00	2.87	2.89	78000
2005-06-15	2.86	2.89	2.80	2.83	36800
2005-06-16	2.78	2.97	2.78	2.90	64700
2005-06-17	2.91	2.97	2.89	2.91	21000
2005-06-20	2.90	2.94	2.81	2.81	38600
2005-06-21	2.84	2.93	2.80	2.92	56500
2005-06-22	2.93	2.93	2.77	2.82	24900
2005-06-23	2.83	2.87	2.77	2.80	24600
2005-06-24	2.76	2.91	2.76	2.79	73400
2005-06-27	2.86	2.92	2.76	2.81	32700
2005-06-28	2.88	2.88	2.78	2.81	15500
2005-06-29	2.79	2.90	2.79	2.82	24000
2005-06-30	2.81	3.01	2.81	2.94	66900
2005-07-01	2.99	3.02	2.90	2.98	48400
2005-07-05	3.00	3.06	2.90	3.00	82800
2005-07-06	3.01	3.10	2.93	3.06	67100
2005-07-07	3.04	3.04	2.90	2.90	84000
2005-07-08	2.92	2.99	2.92	2.96	13000
2005-07-11	2.95	3.15	2.95	3.06	188700
2005-07-12	3.08	3.17	3.06	3.17	78900
2005-07-13	3.17	3.64	3.17	3.63	268200
2005-07-14	3.73	3.73	3.39	3.40	158800
2005-07-15	3.39	3.50	3.35	3.37	70200
2005-07-18	3.35	3.59	3.35	3.51	58700
2005-07-19	3.58	3.65	3.45	3.59	107900
2005-07-20	3.62	3.63	3.47	3.51	66900
2005-07-21	3.51	3.51	3.39	3.51	41400
2005-07-22	3.48	3.62	3.42	3.48	18700
2005-07-25	3.35	3.73	2.78	3.40	136900
2005-07-26	3.41	3.43	3.36	3.38	16500
2005-07-27	3.36	3.45	3.31	3.31	38800
2005-07-28	3.36	3.43	3.32	3.32	17400
2005-07-29	3.43	3.43	3.31	3.31	15500
2005-08-01	3.31	3.40	3.23	3.30	53500
2005-08-02	3.27	3.33	3.25	3.31	34300
2005-08-03	3.28	3.33	3.21	3.31	33700
2005-08-04	3.28	3.35	3.07	3.07	184700
2005-08-05	3.08	3.25	3.00	3.20	223800
2005-08-08	3.12	3.23	3.02	3.16	30500
2005-08-09	3.20	3.20	2.95	3.02	56900
2005-08-10	3.02	3.07	2.93	3.02	59600
2005-08-11	2.93	3.00	2.61	2.80	237900
2005-08-12	2.75	2.79	2.63	2.66	71100
2005-08-15	2.62	2.73	2.57	2.63	47800
2005-08-16	2.63	2.64	2.51	2.52	62000
2005-08-17	2.62	2.62	2.35	2.37	181600
2005-08-18	2.38	2.40	2.25	2.37	123000
2005-08-19	2.38	2.64	2.38	2.52	57800
2005-08-22	2.90	3.63	2.60	2.82	260100
2005-08-23	2.81	2.82	2.68	2.75	62500
2005-08-24	2.75	2.77	2.65	2.71	29700
2005-08-25	2.70	2.89	2.70	2.81	28900
2005-08-26	2.85	2.85	2.76	2.78	28300
2005-08-29	2.75	2.84	2.71	2.80	28400
2005-08-30	2.74	2.86	2.65	2.69	95200
2005-08-31	2.65	2.86	2.60	2.70	50400
2005-09-01	2.64	2.85	2.64	2.65	50200
2005-09-02	2.69	2.75	2.66	2.68	31000
2005-09-06	2.69	2.77	2.61	2.67	146000
2005-09-07	2.60	2.74	2.53	2.53	82100
2005-09-08	2.53	2.59	2.51	2.58	77800
2005-09-09	2.59	2.71	2.50	2.61	75500
2005-09-12	2.58	2.74	2.58	2.61	37700
2005-09-13	2.65	2.67	2.53	2.65	59100
2005-09-14	2.64	2.68	2.55	2.61	69500
2005-09-15	2.62	2.65	2.53	2.57	38600
2005-09-16	2.56	2.64	2.55	2.64	8800
2005-09-19	2.60	2.62	2.50	2.50	64800
2005-09-20	2.49	2.54	2.42	2.43	52900
2005-09-21	2.44	2.45	2.35	2.40	68000
2005-09-22	2.45	2.45	2.30	2.32	20900
2005-09-23	2.42	2.42	2.31	2.34	9400
2005-09-26	2.51	2.51	2.36	2.40	37600
2005-09-27	2.45	2.45	2.31	2.44	50400
2005-09-28	2.47	2.57	2.40	2.55	82500
2005-09-29	2.57	2.70	2.43	2.68	91200
2005-09-30	2.65	2.65	2.48	2.56	25600
2005-10-03	2.55	2.65	2.55	2.65	65500
2005-10-04	2.64	2.70	2.55	2.61	32800
2005-10-05	2.51	2.68	2.51	2.62	25600
2005-10-06	2.58	2.62	2.52	2.57	53900
2005-10-07	2.52	2.59	2.51	2.52	51400
2005-10-10	2.53	2.55	2.49	2.50	92400
2005-10-11	2.54	2.60	2.50	2.50	100000
2005-10-12	2.50	2.54	2.35	2.53	11300
2005-10-13	2.40	2.52	2.40	2.41	17900
2005-10-14	2.49	2.51	2.45	2.49	4000
2005-10-17	2.68	2.68	2.25	2.46	60100
2005-10-18	2.53	2.68	2.35	2.50	30200
2005-10-19	2.64	2.64	2.49	2.57	8400
2005-10-20	2.44	2.68	2.44	2.59	28600
2005-10-21	2.43	2.59	2.43	2.50	19900
2005-10-24	2.36	2.59	2.36	2.46	27000
2005-10-25	2.40	2.68	2.40	2.59	23600
2005-10-26	2.60	2.71	2.51	2.59	19500
2005-10-27	2.55	2.74	2.55	2.66	27000
2005-10-28	2.73	2.78	2.53	2.53	76700
2005-10-31	2.64	2.66	2.45	2.45	58300
2005-11-01	2.46	2.58	2.28	2.41	142600
2005-11-02	2.37	2.46	2.30	2.42	35000
2005-11-03	2.37	2.45	2.37	2.39	28800
2005-11-04	2.44	2.69	2.44	2.53	83400
2005-11-07	2.59	2.82	2.52	2.76	79400
2005-11-08	2.76	2.88	2.75	2.85	29300
2005-11-09	2.79	2.93	2.78	2.78	42900
2005-11-10	2.80	3.22	2.80	3.19	170100
2005-11-11	3.26	3.58	3.26	3.36	238500
2005-11-14	3.40	3.54	3.25	3.27	82000
2005-11-15	3.34	3.34	2.87	3.00	109800
2005-11-16	3.01	3.03	2.89	2.99	34200
2005-11-17	2.93	3.11	2.93	3.00	82500
2005-11-18	3.02	3.08	2.90	3.02	53800
2005-11-21	3.11	3.11	2.96	3.07	38500
2005-11-22	3.00	3.11	2.95	3.05	55900
2005-11-23	3.05	3.05	2.91	2.97	35800
2005-11-25	2.96	3.14	2.93	2.99	9800
2005-11-28	3.02	3.03	3.00	3.02	8200
2005-11-29	3.17	3.17	2.99	3.04	36600
2005-11-30	3.05	3.07	2.99	3.04	29200
2005-12-01	3.05	3.07	2.97	3.01	54000
2005-12-02	2.98	3.04	2.97	3.00	18400
2005-12-05	3.00	3.02	2.90	2.96	28500
2005-12-06	3.00	3.00	2.92	3.00	29500
2005-12-07	3.05	3.08	2.96	3.05	64800
2005-12-08	3.06	3.18	3.05	3.14	51300
2005-12-09	3.14	3.41	3.14	3.30	77200
2005-12-12	3.21	3.26	3.15	3.18	29600
2005-12-13	3.10	3.50	3.04	3.37	111800
2005-12-14	3.44	3.63	3.41	3.50	81100
2005-12-15	3.45	3.50	3.33	3.39	30900
2005-12-16	3.46	3.48	3.39	3.44	55900
2005-12-19	3.50	3.54	3.45	3.49	47000
2005-12-20	3.54	3.60	3.42	3.54	41000
2005-12-21	3.55	3.55	3.25	3.28	61300
2005-12-22	3.31	3.44	3.25	3.29	64500
2005-12-23	3.25	3.41	3.25	3.32	56000
2005-12-27	3.30	3.55	3.30	3.52	72600
2005-12-28	3.50	3.55	2.62	3.19	173600
2005-12-29	3.17	3.54	3.17	3.46	127500
2005-12-30	3.50	3.54	3.40	3.46	57800
2006-01-03	3.39	3.45	3.27	3.34	30900
2006-01-04	3.30	3.84	3.30	3.57	120800
2006-01-05	3.62	4.00	3.58	3.78	96100
2006-01-06	3.80	4.05	3.79	3.98	110500
2006-01-09	3.98	4.00	3.84	3.90	43500
2006-01-10	3.82	3.90	3.67	3.82	68400
2006-01-11	3.78	4.05	3.70	3.84	90800
2006-01-12	3.79	4.00	3.57	3.57	66400
2006-01-13	3.65	3.86	3.50	3.52	77500
2006-01-17	3.74	3.75	3.57	3.70	37100
2006-01-18	3.70	3.81	3.55	3.55	43800
2006-01-19	3.60	3.66	3.51	3.64	21200
2006-01-20	3.63	3.63	3.50	3.53	30500
2006-01-23	3.49	3.53	3.40	3.40	32400
2006-01-24	3.40	3.49	3.40	3.41	17400
2006-01-25	3.34	3.42	3.34	3.40	16100
2006-01-26	3.36	3.40	3.13	3.14	80300
2006-01-27	3.18	3.26	2.96	3.01	145900
2006-01-30	3.05	3.11	2.83	3.06	168900
2006-01-31	3.06	3.09	2.95	3.02	58800
2006-02-01	3.01	3.05	2.97	3.00	43800
2006-02-02	3.00	3.12	2.85	3.05	30300
2006-02-03	3.01	3.10	2.96	3.08	33300
2006-02-06	3.00	3.08	2.92	3.02	59300
2006-02-07	3.00	3.07	3.00	3.05	21300
2006-02-08	3.02	3.04	3.00	3.04	11800
2006-02-09	3.04	3.09	2.86	3.05	26100
2006-02-10	3.01	3.05	2.98	3.04	21900
2006-02-13	3.04	3.04	2.95	2.97	16000
2006-02-14	2.95	2.96	2.84	2.96	23900
2006-02-15	2.94	3.00	2.90	3.00	11500
2006-02-16	3.00	3.09	2.99	3.04	16200
2006-02-17	3.01	3.06	3.00	3.06	13400
2006-02-21	3.02	3.17	2.97	3.17	25600
2006-02-22	3.21	3.21	3.04	3.11	7100
2006-02-23	3.10	3.13	3.06	3.12	11800
2006-02-24	3.10	3.15	3.07	3.10	15500
2006-02-27	3.07	3.10	3.01	3.10	23100
2006-02-28	3.09	3.10	3.00	3.08	18500
2006-03-01	3.05	3.13	3.04	3.04	29800
2006-03-02	3.03	3.03	2.98	3.00	30800
2006-03-03	2.98	3.05	2.97	3.00	21900
2006-03-06	3.00	3.01	2.95	2.96	28100
2006-03-07	2.88	3.02	2.86	2.99	54500
2006-03-08	2.94	2.96	2.86	2.86	38000
2006-03-09	2.84	2.84	2.51	2.55	94200
2006-03-10	2.52	2.63	2.51	2.61	37700
2006-03-13	2.55	2.69	2.55	2.60	35300
2006-03-14	2.60	2.60	2.56	2.56	19200
2006-03-15	2.57	2.61	2.43	2.43	81500
2006-03-16	2.40	2.47	2.40	2.41	26900
2006-03-17	2.40	2.53	2.35	2.52	15700
2006-03-20	2.59	2.59	2.48	2.56	24900
2006-03-21	2.52	2.64	2.52	2.57	29000
2006-03-22	2.56	2.60	2.51	2.55	15600
2006-03-23	2.52	2.59	2.51	2.52	28500
2006-03-24	2.51	2.59	2.45	2.45	22100
2006-03-27	2.45	2.73	2.45	2.68	46600
2006-03-28	2.63	2.68	2.52	2.57	12200
2006-03-29	2.55	2.68	2.51	2.67	20400
2006-03-30	2.65	2.90	2.62	2.76	35100
2006-03-31	2.75	3.01	2.74	3.01	65500
2006-04-03	3.06	3.06	2.77	2.79	19200
2006-04-04	2.79	2.91	2.79	2.84	10100
2006-04-05	2.77	2.85	2.75	2.78	4400
2006-04-06	2.83	2.85	2.76	2.82	11500
2006-04-07	2.66	2.92	2.66	2.92	21600
2006-04-10	2.85	2.93	2.77	2.86	34900
2006-04-11	2.83	2.85	2.81	2.85	7200
2006-04-12	2.85	2.85	2.80	2.80	8700
2006-04-13	2.71	2.80	2.66	2.67	6500
2006-04-17	2.79	2.79	2.60	2.60	28300
2006-04-18	2.60	2.64	2.55	2.59	24900
2006-04-19	2.52	2.73	2.52	2.73	18400
2006-04-20	2.73	2.74	2.59	2.66	18000
2006-04-21	2.67	2.70	2.60	2.61	21200
2006-04-24	2.61	2.63	2.61	2.62	22300
2006-04-25	2.58	2.73	2.57	2.60	20500
2006-04-26	2.57	2.70	2.54	2.55	18600
2006-04-27	2.55	2.57	2.50	2.53	25300
2006-04-28	2.53	2.60	2.48	2.57	23800
2006-05-01	2.57	2.60	2.50	2.50	31100
2006-05-02	2.53	2.55	2.51	2.55	16200
2006-05-03	2.52	2.65	2.51	2.65	13700
2006-05-04	2.56	2.61	2.55	2.60	5400
2006-05-05	2.60	2.64	2.52	2.53	11100
2006-05-08	2.50	2.57	2.50	2.51	7400
2006-05-09	2.52	2.67	2.52	2.57	27700
2006-05-10	2.50	2.54	2.50	2.52	32200
2006-05-11	2.50	2.51	2.45	2.50	24600
2006-05-12	2.45	2.65	2.44	2.48	14400
2006-05-15	2.52	2.54	2.36	2.47	14900
2006-05-16	2.50	2.50	2.35	2.44	14100
2006-05-17	2.45	2.50	2.40	2.48	31900
2006-05-18	2.55	2.55	2.40	2.47	5600
2006-05-19	2.48	2.48	2.45	2.45	3800
2006-05-22	2.45	2.45	2.45	2.45	15400
2006-05-23	2.45	2.53	2.45	2.49	14800
2006-05-24	2.40	2.42	2.33	2.36	17900
2006-05-25	2.44	2.44	2.35	2.36	21400
2006-05-26	2.38	2.40	2.31	2.40	32400
2006-05-30	2.32	2.38	2.31	2.34	6100
2006-05-31	2.38	2.44	2.36	2.40	14000
2006-06-01	2.49	2.55	2.45	2.46	13800
2006-06-02	2.36	2.48	2.36	2.40	12500
2006-06-05	2.41	2.41	2.30	2.30	15100
2006-06-06	2.31	2.34	2.31	2.31	15300
2006-06-07	2.30	2.44	2.25	2.30	10200
2006-06-08	2.25	2.26	2.17	2.20	25300
2006-06-09	2.20	2.44	2.20	2.26	36500
2006-06-12	2.26	2.33	2.18	2.23	17500
2006-06-13	2.24	2.24	2.18	2.18	7900
2006-06-14	2.18	2.20	2.17	2.17	17900
2006-06-15	2.19	2.21	2.19	2.19	15000
2006-06-16	2.20	2.20	2.17	2.18	13900
2006-06-19	2.20	2.20	2.15	2.15	12900
2006-06-20	2.16	2.20	2.06	2.15	23600
2006-06-21	2.18	2.44	2.15	2.44	12400
2006-06-22	2.46	2.48	2.36	2.40	9300
2006-06-23	2.26	2.26	2.16	2.17	16000
2006-06-26	2.16	2.35	2.16	2.35	17100
2006-06-27	2.40	2.43	2.39	2.42	3100
2006-06-28	2.36	2.38	2.36	2.38	2600
2006-06-29	2.41	2.46	2.32	2.44	5500
2006-06-30	2.36	2.55	2.23	2.54	14400
2006-07-03	2.46	2.48	2.29	2.35	4600
2006-07-05	2.35	2.36	2.23	2.27	6600
2006-07-06	2.25	2.40	2.25	2.35	8400
2006-07-07	2.24	2.40	2.24	2.32	10661
2006-07-10	2.26	2.29	2.26	2.26	1400
2006-07-11	2.25	2.33	2.14	2.24	17331
2006-07-12	2.25	2.25	2.16	2.23	8297
2006-07-13	2.23	2.25	2.20	2.25	4248
2006-07-14	2.29	2.30	2.25	2.25	3900
2006-07-17	2.25	2.25	2.15	2.15	10150
2006-07-18	2.15	2.19	2.12	2.19	7935
2006-07-19	2.22	2.35	2.15	2.30	7912
2006-07-20	2.35	2.35	2.14	2.15	11130
2006-07-21	2.16	2.25	2.15	2.18	29855
2006-07-24	2.16	2.20	2.12	2.20	12198
2006-07-25	2.14	2.29	2.14	2.18	16258
2006-07-26	2.12	2.19	2.12	2.17	9864
2006-07-27	2.17	2.25	2.16	2.18	8250
2006-07-28	2.20	2.24	2.19	2.19	6700
2006-07-31	2.25	2.31	2.20	2.27	7175
2006-08-01	2.29	2.29	2.13	2.27	2456
2006-08-02	2.25	2.25	2.12	2.12	8524
2006-08-03	2.20	2.20	2.09	2.15	1800
2006-08-04	2.20	2.20	2.09	2.15	6230
2006-08-07	2.15	2.20	2.12	2.14	3843
2006-08-08	2.15	2.17	2.00	2.10	11040
2006-08-09	2.00	2.02	1.58	1.64	67630
2006-08-10	1.70	1.85	1.55	1.61	51933
2006-08-11	1.60	1.79	1.60	1.69	101331
2006-08-14	1.74	1.77	1.62	1.62	8376
2006-08-15	1.61	1.80	1.61	1.80	39039
2006-08-16	1.74	1.78	1.65	1.67	38137
2006-08-17	1.70	1.84	1.65	1.80	45404
2006-08-18	1.76	1.76	1.71	1.72	16194
2006-08-21	1.72	1.73	1.70	1.70	8323
2006-08-22	1.70	1.75	1.70	1.70	11835
2006-08-23	1.75	1.79	1.60	1.62	44498
2006-08-24	1.85	1.85	1.55	1.60	44887
2006-08-25	1.60	1.60	1.58	1.60	22156
2006-08-28	1.56	1.67	1.56	1.67	18812
2006-08-29	1.60	1.84	1.60	1.84	17132
2006-08-30	1.80	1.95	1.80	1.95	20120
2006-08-31	1.94	1.96	1.80	1.80	25600
2006-09-01	1.76	1.97	1.75	1.85	10860
2006-09-05	1.82	1.87	1.68	1.73	18625
2006-09-06	1.71	1.77	1.53	1.60	52351
2006-09-07	1.61	1.72	1.55	1.69	20306
2006-09-08	1.69	2.21	1.61	1.66	30551
2006-09-11	1.67	1.75	1.56	1.61	67813
2006-09-12	1.57	1.62	1.57	1.61	7581
2006-09-13	1.60	1.70	1.59	1.69	17054
2006-09-14	1.65	1.73	1.65	1.73	24686
2006-09-15	1.65	1.68	1.63	1.63	9358
2006-09-18	1.67	1.67	1.61	1.65	9797
2006-09-19	1.68	1.70	1.67	1.69	51882
2006-09-20	1.65	1.74	1.63	1.70	15760
2006-09-21	1.66	1.74	1.66	1.72	6519
2006-09-22	1.75	2.32	1.63	2.03	40909
2006-09-25	1.92	1.94	1.77	1.94	19419
2006-09-26	1.96	2.00	1.90	1.95	9372
2006-09-27	1.85	1.89	1.71	1.89	4200
2006-09-28	1.92	1.95	1.70	1.95	26848
2006-09-29	2.03	2.03	1.81	1.92	7550
2006-10-02	1.81	1.84	1.80	1.81	12562
2006-10-03	1.72	1.90	1.65	1.78	70558
2006-10-04	1.81	1.98	1.80	1.98	21923
2006-10-05	1.93	1.93	1.80	1.81	14317
2006-10-06	1.90	1.90	1.82	1.82	7101
2006-10-09	1.82	1.83	1.80	1.81	9614
2006-10-10	1.76	1.87	1.76	1.79	12717
2006-10-11	1.96	1.96	1.73	1.80	15864
2006-10-12	1.78	1.90	1.78	1.84	7000
2006-10-13	1.80	1.92	1.80	1.86	7600
2006-10-16	1.88	1.95	1.81	1.95	7036
2006-10-17	1.92	1.92	1.76	1.79	5700
2006-10-18	1.80	1.83	1.68	1.73	22800
2006-10-19	1.72	1.75	1.71	1.73	8000
2006-10-20	1.74	1.75	1.70	1.74	6700
2006-10-23	1.68	1.70	1.68	1.70	46237
2006-10-24	1.68	1.74	1.68	1.70	20026
2006-10-25	1.70	1.77	1.68	1.68	13085
2006-10-26	1.63	1.79	1.63	1.66	46659
2006-10-27	1.67	1.75	1.65	1.71	24200
2006-10-30	1.73	1.86	1.73	1.81	15814
2006-10-31	1.76	1.80	1.76	1.80	2600
2006-11-01	1.78	1.84	1.78	1.84	4920
2006-11-02	1.75	1.76	1.61	1.66	47056
2006-11-03	1.69	1.74	1.68	1.73	10500
2006-11-06	1.70	1.74	1.70	1.74	7620
2006-11-07	1.82	1.83	1.69	1.73	43568
2006-11-08	1.69	1.73	1.69	1.70	18900
2006-11-09	1.70	1.75	1.70	1.75	21245
2006-11-10	1.80	1.80	1.70	1.78	16126
2006-11-13	1.74	1.89	1.74	1.80	38067
2006-11-14	1.76	1.86	1.76	1.84	15250
2006-11-15	1.82	1.82	1.70	1.72	28159
2006-11-16	1.72	2.07	1.72	1.94	84204
2006-11-17	1.91	1.93	1.78	1.78	18674
2006-11-20	1.78	1.95	1.73	1.95	16870
2006-11-21	1.93	1.99	1.80	1.90	48341
2006-11-22	1.88	1.90	1.73	1.77	113250
2006-11-24	1.78	1.78	1.75	1.77	2380
2006-11-27	1.75	1.85	1.75	1.84	13420
2006-11-28	1.80	2.11	1.80	1.88	95881
2006-11-29	1.84	2.07	1.84	2.00	19294
2006-11-30	1.98	2.41	1.98	2.31	111084
2006-12-01	2.26	2.40	2.20	2.26	68607
2006-12-04	2.20	2.25	2.01	2.10	59640
2006-12-05	2.10	2.10	1.94	2.00	55140
2006-12-06	1.96	2.01	1.94	1.94	10407
2006-12-07	1.94	2.03	1.86	2.00	33882
2006-12-08	1.96	2.00	1.91	1.93	16397
2006-12-11	1.93	2.28	1.91	2.07	65033
2006-12-12	2.09	2.25	1.93	2.15	44914
2006-12-13	2.13	2.15	2.02	2.09	72976
2006-12-14	2.14	2.25	2.05	2.20	46400
2006-12-15	2.17	2.30	2.15	2.19	26760
2006-12-18	2.16	2.16	1.95	1.96	35443
2006-12-19	2.00	2.21	2.00	2.00	38860
2006-12-20	1.95	2.14	1.95	2.10	23222
2006-12-21	2.16	2.20	1.98	2.03	20606
2006-12-22	2.05	2.10	2.05	2.10	14734
2006-12-26	2.08	2.08	2.04	2.05	3683
2006-12-27	2.05	2.06	2.00	2.06	66740
2006-12-28	2.04	2.11	2.00	2.07	25096
2006-12-29	2.03	2.17	2.03	2.16	62217
2007-01-03	2.16	2.16	1.95	2.03	40320
2007-01-04	2.01	2.06	2.00	2.00	6525
2007-01-05	2.00	2.07	1.97	1.97	42834
2007-01-08	2.01	2.02	2.00	2.01	3240
2007-01-09	2.05	2.05	2.00	2.02	7729
2007-01-10	2.60	3.75	2.58	2.76	2055999
2007-01-11	2.75	3.05	2.68	2.73	322768
2007-01-12	2.77	2.87	2.64	2.76	125295
2007-01-16	2.80	2.80	2.65	2.67	41405
2007-01-17	2.65	2.65	2.49	2.55	57152
2007-01-18	2.50	2.55	2.42	2.44	73721
2007-01-19	2.35	2.58	2.35	2.53	89611
2007-01-22	2.57	2.69	2.45	2.64	62913
2007-01-23	2.59	2.60	2.50	2.59	36926
2007-01-24	2.53	2.55	2.45	2.48	23616
2007-01-25	2.46	2.66	2.46	2.57	28724
2007-01-26	2.52	2.57	2.45	2.50	57678
2007-01-29	2.47	2.55	2.45	2.53	33930
2007-01-30	2.52	2.53	2.35	2.52	18958
2007-01-31	2.49	2.60	2.45	2.57	30111
2007-02-01	2.56	2.56	2.46	2.53	31394
2007-02-02	2.51	2.65	2.50	2.62	98159
2007-02-05	2.62	2.64	2.55	2.64	20718
2007-02-06	2.65	2.66	2.58	2.58	4809
2007-02-07	2.56	2.57	2.51	2.57	7197
2007-02-08	2.59	2.61	2.50	2.61	15852
2007-02-09	2.59	2.75	2.53	2.70	34935
2007-02-12	2.70	2.75	2.70	2.75	19065
2007-02-13	2.67	2.74	2.66	2.74	26008
2007-02-14	2.75	2.75	2.70	2.72	14221
2007-02-15	2.70	2.70	2.65	2.68	17979
2007-02-16	2.65	2.71	2.49	2.64	24760
2007-02-20	2.60	2.62	2.60	2.60	16010
2007-02-21	2.57	2.66	2.56	2.60	24154
2007-02-22	2.58	2.67	2.55	2.59	11296
2007-02-23	2.57	2.62	2.50	2.62	10620
2007-02-26	2.60	2.63	2.50	2.57	21473
2007-02-27	2.54	2.55	2.48	2.55	27219
2007-02-28	2.49	2.55	2.47	2.55	22955
2007-03-01	2.48	2.57	2.46	2.56	20404
2007-03-02	2.56	2.64	2.53	2.64	31581
2007-03-05	2.57	2.79	2.57	2.77	35855
2007-03-06	2.70	2.76	2.61	2.73	26321
2007-03-07	2.73	2.75	2.60	2.70	27975
2007-03-08	2.56	3.10	2.56	2.74	93463
2007-03-09	2.72	2.76	2.63	2.73	31968
2007-03-12	2.73	3.03	2.73	2.88	110184
2007-03-13	2.90	3.00	2.86	2.91	47189
2007-03-14	2.96	3.08	2.90	3.05	66677
2007-03-15	3.04	3.10	2.98	2.98	28875
2007-03-16	2.95	3.20	2.95	3.03	7143
2007-03-19	3.07	3.09	3.06	3.07	13778
2007-03-20	3.10	3.15	3.08	3.11	21610
2007-03-21	3.12	3.16	3.10	3.10	21076
2007-03-22	3.10	3.14	3.10	3.10	19150
2007-03-23	3.06	3.11	3.06	3.10	29255
2007-03-26	3.11	3.11	3.02	3.05	14060
2007-03-27	3.06	3.06	2.84	2.88	104932
2007-03-28	2.88	2.93	2.73	2.79	21610
2007-03-29	2.79	2.87	2.79	2.87	2061
2007-03-30	2.80	2.88	2.75	2.88	5950
2007-04-02	2.86	2.86	2.57	2.74	48982
2007-04-03	2.72	2.83	2.64	2.76	33186
2007-04-04	2.66	2.78	2.58	2.70	21756
2007-04-05	2.66	2.67	2.59	2.63	11943
2007-04-09	2.61	2.72	2.55	2.65	33297
2007-04-10	2.70	2.75	2.61	2.70	26265
2007-04-11	2.66	2.67	2.64	2.66	19200
2007-04-12	2.65	2.78	2.63	2.75	10173
2007-04-13	2.61	2.74	2.60	2.72	48315
2007-04-16	2.67	2.72	2.67	2.70	21797
2007-04-17	2.69	2.74	2.67	2.67	9690
2007-04-18	2.70	2.70	2.56	2.70	21479
2007-04-19	2.67	2.74	2.59	2.62	13142
2007-04-20	2.67	2.80	2.62	2.77	11391
2007-04-23	2.79	2.80	2.61	2.67	19695
2007-04-24	2.70	2.88	2.65	2.84	26701
2007-04-25	2.85	2.89	2.85	2.89	2470
2007-04-26	2.91	3.74	2.91	3.65	373933
2007-04-27	3.55	3.64	3.24	3.50	97187
2007-04-30	3.60	3.60	3.39	3.45	41870
2007-05-01	3.47	3.60	3.39	3.47	86507
2007-05-02	3.45	4.25	3.45	4.04	194585
2007-05-03	4.01	4.07	3.65	3.92	57478
2007-05-04	4.04	4.04	3.80	3.96	27275
2007-05-07	4.00	4.05	3.72	3.81	45474
2007-05-08	3.76	4.00	3.67	3.91	48305
2007-05-09	3.95	4.05	3.90	4.04	69971
2007-05-10	4.07	4.23	3.84	3.84	155192
2007-05-11	3.84	3.98	3.55	3.75	31100
2007-05-14	3.72	3.79	3.61	3.74	12827
2007-05-15	3.79	3.82	3.76	3.81	2300
2007-05-16	3.85	4.00	3.85	3.95	24360
2007-05-17	4.00	4.18	3.95	4.05	44246
2007-05-18	4.05	4.07	3.28	3.94	80007
2007-05-21	3.91	3.96	3.87	3.87	15641
2007-05-22	3.97	4.00	3.82	3.83	31253
2007-05-23	3.85	3.87	3.74	3.74	6600
2007-05-24	3.74	3.87	3.61	3.72	8051
2007-05-25	3.72	3.81	3.72	3.76	6900
2007-05-29	3.66	3.91	3.66	3.77	21276
2007-05-30	3.69	3.84	3.65	3.72	26986
2007-05-31	3.63	3.84	3.61	3.77	13386
2007-06-01	3.74	3.79	3.67	3.76	9298
2007-06-04	3.67	3.85	3.62	3.80	17818
2007-06-05	3.67	3.82	3.66	3.67	6951
2007-06-06	3.65	3.80	3.65	3.65	17794
2007-06-07	3.57	3.63	3.25	3.58	26183
2007-06-08	3.63	3.79	3.63	3.66	9266
2007-06-11	3.61	3.62	3.29	3.55	19358
2007-06-12	3.63	3.69	3.57	3.59	14199
2007-06-13	3.56	3.80	3.50	3.77	30664
2007-06-14	3.77	3.90	3.73	3.77	20908
2007-06-15	3.73	3.93	3.68	3.69	8849
2007-06-18	3.65	3.77	3.65	3.77	14289
2007-06-19	3.68	3.97	3.68	3.86	6370
2007-06-20	3.87	4.05	3.87	3.96	26774
2007-06-21	4.00	4.10	3.88	4.01	38890
2007-06-22	3.94	4.10	3.94	4.01	17410
2007-06-25	4.01	4.08	4.01	4.04	9215
2007-06-26	4.00	4.15	3.96	4.15	36103
2007-06-27	4.20	4.25	3.94	3.94	34181
2007-06-28	4.03	4.07	3.90	3.93	38769
2007-06-29	3.94	4.12	3.94	4.00	43772
2007-07-02	3.89	4.00	3.85	3.93	14645
2007-07-03	3.90	4.00	3.87	3.99	10275
2007-07-05	4.00	4.09	3.88	3.99	8125
2007-07-06	4.00	4.00	3.93	3.98	3065
2007-07-09	3.95	4.05	3.93	4.00	10176
2007-07-10	3.96	4.02	3.88	3.93	12062
2007-07-11	3.88	4.00	3.88	4.00	10569
2007-07-12	3.97	4.09	3.96	4.09	19958
2007-07-13	4.06	4.24	4.05	4.15	48992
2007-07-16	4.19	4.20	4.04	4.17	11340
2007-07-17	4.17	4.17	4.01	4.15	11229
2007-07-18	4.05	4.16	4.05	4.15	6750
2007-07-19	4.12	4.20	4.12	4.15	9000
2007-07-20	4.12	4.13	4.00	4.03	5200
2007-07-23	3.90	4.20	3.90	4.17	20830
2007-07-24	4.20	4.21	4.14	4.14	15960
2007-07-25	4.11	4.30	4.11	4.15	69692
2007-07-26	4.15	4.25	4.00	4.02	71499
2007-07-27	4.02	4.10	3.91	3.94	22416
2007-07-30	3.90	4.15	3.90	4.15	4920
2007-07-31	4.13	4.14	4.08	4.10	7096
2007-08-01	4.08	4.08	4.01	4.01	23950
2007-08-02	4.00	4.05	4.00	4.05	1000
2007-08-03	4.03	4.04	3.89	3.96	10800
2007-08-06	4.04	4.04	3.67	3.68	44015
2007-08-07	3.67	4.14	2.56	3.92	43968
2007-08-08	4.05	4.05	2.97	3.92	55989
2007-08-09	4.15	4.15	3.95	4.05	130042
2007-08-10	3.98	3.98	3.92	3.98	25779
2007-08-13	4.12	4.12	3.91	3.99	24701
2007-08-14	3.90	3.98	3.64	3.76	12189
2007-08-15	3.85	3.86	3.56	3.85	11540
2007-08-16	3.84	3.84	3.52	3.69	15488
2007-08-17	3.67	3.98	3.67	3.94	8462
2007-08-20	3.90	3.97	3.79	3.96	7955
2007-08-21	3.95	3.96	3.82	3.82	11100
2007-08-22	3.95	3.95	3.89	3.94	5100
2007-08-23	3.90	3.90	3.76	3.85	44563
2007-08-24	3.88	3.90	3.75	3.89	39428
2007-08-27	3.85	3.85	3.76	3.83	9864
2007-08-28	3.84	3.84	3.75	3.80	4883
2007-08-29	3.77	3.80	3.69	3.75	9217
2007-08-30	3.76	3.76	3.70	3.76	8635
2007-08-31	3.75	3.83	3.75	3.82	9994
2007-09-04	3.77	3.87	3.77	3.80	18067
2007-09-05	3.78	3.87	3.78	3.87	4743
2007-09-06	3.90	3.90	3.90	3.90	3780
2007-09-07	3.90	3.90	3.83	3.88	13518
2007-09-10	3.85	3.85	3.75	3.80	14646
2007-09-11	3.81	3.85	3.75	3.85	26490
2007-09-12	3.84	3.90	3.84	3.88	10975
2007-09-13	3.95	3.95	3.85	3.89	3091
2007-09-14	3.90	3.95	3.85	3.95	19634
2007-09-17	3.91	3.95	3.81	3.90	23825
2007-09-18	3.76	3.90	3.75	3.90	9005
2007-09-19	3.91	3.95	3.55	3.86	29199
2007-09-20	3.83	3.86	3.78	3.85	10421
2007-09-21	3.83	3.90	3.83	3.86	29601
2007-09-24	3.83	3.92	3.80	3.89	3160
2007-09-25	3.85	3.92	3.82	3.89	13300
2007-09-26	3.87	3.89	3.75	3.86	20340
2007-09-27	3.84	3.91	3.84	3.90	4323
2007-09-28	3.90	3.91	3.86	3.88	5100
2007-10-01	3.86	3.95	3.86	3.92	2966
2007-10-02	3.89	4.08	3.89	4.05	35080
2007-10-03	4.07	4.07	3.99	4.02	8830
2007-10-04	3.95	4.05	3.88	4.01	4550
2007-10-05	4.03	4.08	4.03	4.05	4639
2007-10-08	4.00	4.11	4.00	4.10	78985
2007-10-09	4.11	4.11	4.01	4.06	26300
2007-10-10	4.01	4.11	4.00	4.05	29177
2007-10-11	4.00	4.09	3.98	4.04	28344
2007-10-12	4.05	4.07	4.02	4.07	7960
2007-10-15	4.03	4.06	4.01	4.05	10050
2007-10-16	4.00	4.10	4.00	4.01	15050
2007-10-17	4.11	4.11	4.00	4.09	5647
2007-10-18	4.08	4.09	4.03	4.05	11305
2007-10-19	4.08	4.10	4.03	4.10	3600
2007-10-22	3.91	4.05	3.91	4.00	5190
2007-10-23	3.96	4.08	3.96	4.07	19506
2007-10-24	3.97	4.07	3.95	3.99	13800
2007-10-25	4.06	4.06	3.85	3.90	26552
2007-10-26	3.88	3.97	3.85	3.93	58399
2007-10-29	4.48	4.48	3.80	3.95	30448
2007-10-30	3.83	3.87	3.80	3.85	19114
2007-10-31	3.94	3.95	3.80	3.94	13537
2007-11-01	3.85	3.89	3.80	3.89	4086
2007-11-02	3.80	3.93	3.71	3.76	59517
2007-11-05	3.75	3.80	3.69	3.80	35883
2007-11-06	3.72	3.80	3.72	3.78	10260
2007-11-07	3.78	3.80	3.69	3.79	8077
2007-11-08	3.79	3.85	3.76	3.83	32237
2007-11-09	3.81	3.83	3.80	3.80	3200
2007-11-12	3.75	3.85	3.75	3.80	19197
2007-11-13	3.71	4.00	3.61	3.97	43718
2007-11-14	4.53	6.38	4.46	5.78	2169976
2007-11-15	5.79	5.80	5.15	5.59	846637
2007-11-16	5.51	5.64	5.17	5.27	186826
2007-11-19	5.30	5.45	5.08	5.21	111630
2007-11-20	5.25	5.34	4.91	4.96	94822
2007-11-21	4.81	5.00	4.46	4.60	116487
2007-11-23	4.65	4.94	4.60	4.82	51654
2007-11-26	4.90	5.36	4.70	4.76	238387
2007-11-27	4.70	4.94	4.70	4.81	68040
2007-11-28	4.73	5.03	4.73	4.97	138855
2007-11-29	4.96	5.00	4.90	4.96	60520
2007-11-30	4.98	4.99	4.90	4.94	71508
2007-12-03	4.98	5.02	4.91	4.98	73068
2007-12-04	5.01	5.06	4.92	5.05	39083
2007-12-05	5.07	5.17	4.95	5.05	81356
2007-12-06	5.05	5.68	5.04	5.53	183465
2007-12-07	5.53	5.59	5.48	5.48	126442
2007-12-10	5.60	5.99	5.42	5.93	241250
2007-12-11	5.94	6.00	5.51	5.85	225388
2007-12-12	5.93	5.93	5.63	5.90	76214
2007-12-13	5.74	5.80	5.48	5.80	53550
2007-12-14	5.73	5.95	5.53	5.67	74343
2007-12-17	5.70	5.74	5.08	5.21	132511
2007-12-18	5.20	5.20	5.00	5.03	34750
2007-12-19	5.06	5.30	4.95	5.18	77143
2007-12-20	5.29	5.36	5.08	5.28	37657
2007-12-21	5.32	5.45	5.28	5.40	26520
2007-12-24	5.32	5.56	5.28	5.56	21112
2007-12-26	5.56	5.59	5.46	5.46	39855
2007-12-27	5.46	5.48	5.33	5.35	13364
2007-12-28	5.43	5.43	5.32	5.36	26350
2007-12-31	5.30	5.40	5.30	5.35	31399
2008-01-02	5.39	5.51	5.35	5.40	79924
2008-01-03	5.50	5.76	5.40	5.64	187783
2008-01-04	5.71	6.20	5.50	6.04	457352
2008-01-07	6.10	6.55	6.04	6.25	428527
2008-01-08	6.50	6.52	6.05	6.07	181247
2008-01-09	6.02	6.07	5.71	5.81	96278
2008-01-10	5.81	6.09	5.54	6.00	133909
2008-01-11	5.91	6.14	5.88	5.96	91975
2008-01-14	6.00	6.00	5.42	5.48	195905
2008-01-15	5.38	5.45	5.22	5.26	99517
2008-01-16	5.19	5.29	4.98	5.09	141341
2008-01-17	5.17	5.21	4.83	4.96	193628
2008-01-18	4.99	5.18	4.66	4.81	102885
2008-01-22	4.60	4.72	4.50	4.58	70520
2008-01-23	4.63	4.80	4.40	4.69	104656
2008-01-24	4.80	5.08	4.79	5.06	42145
2008-01-25	5.04	5.22	4.90	4.93	30774
2008-01-28	4.90	5.42	4.72	5.38	46380
2008-01-29	5.36	5.72	5.36	5.47	71967
2008-01-30	5.50	5.52	5.29	5.38	34320
2008-01-31	5.26	5.61	5.08	5.58	62962
2008-02-01	5.64	5.66	5.55	5.65	25375
2008-02-04	5.67	5.67	5.51	5.51	49769
2008-02-05	5.50	5.53	5.34	5.40	33805
2008-02-06	5.37	5.38	5.21	5.26	37486
2008-02-07	5.10	5.21	4.95	5.15	104595
2008-02-08	5.09	5.19	4.97	5.10	357027
2008-02-11	5.16	5.17	5.03	5.04	19500
2008-02-12	5.07	5.10	4.95	4.98	46180
2008-02-13	4.86	4.97	4.77	4.82	55526
2008-02-14	4.86	5.15	4.80	5.15	55687
2008-02-15	5.01	5.09	4.94	5.07	10640
2008-02-19	5.06	5.18	5.02	5.15	21147
2008-02-20	5.13	5.39	5.00	5.31	56620
2008-02-21	5.29	5.36	5.14	5.20	66124
2008-02-22	5.16	5.19	5.03	5.07	36861
2008-02-25	5.11	5.17	5.04	5.14	25068
2008-02-26	5.08	5.33	5.07	5.30	33092
2008-02-27	5.17	5.48	5.12	5.46	55982
2008-02-28	5.48	5.63	5.32	5.55	67623
2008-02-29	5.43	5.62	5.42	5.50	150388
2008-03-03	5.47	5.47	5.20	5.30	39257
2008-03-04	5.21	5.23	5.10	5.18	100060
2008-03-05	5.17	5.28	5.13	5.18	29033
2008-03-06	5.19	5.21	4.96	5.01	87655
2008-03-07	5.00	5.07	4.90	4.96	34305
2008-03-10	5.01	5.05	4.19	4.25	138103
2008-03-11	4.27	4.60	4.27	4.59	103357
2008-03-12	4.65	5.31	4.65	5.20	138077
2008-03-13	4.90	5.19	4.19	4.54	384177
2008-03-14	4.61	4.94	4.37	4.72	135149
2008-03-17	4.71	4.71	4.37	4.53	36221
2008-03-18	4.66	4.75	4.27	4.54	42488
2008-03-19	4.61	4.68	4.32	4.44	21650
2008-03-20	4.30	4.50	4.25	4.36	69339
2008-03-24	4.30	4.73	4.29	4.42	51566
2008-03-25	4.53	4.54	4.41	4.50	53842
2008-03-26	4.39	4.54	4.33	4.54	20595
2008-03-27	4.53	4.54	4.38	4.40	15910
2008-03-28	4.26	4.35	4.20	4.22	70139
2008-03-31	4.19	4.32	4.19	4.27	22943
2008-04-01	4.40	4.41	4.22	4.25	82131
2008-04-02	4.25	4.70	4.25	4.42	42470
2008-04-03	4.34	4.55	4.30	4.41	11362
2008-04-04	4.30	4.36	4.19	4.33	36053
2008-04-07	4.38	4.40	4.22	4.26	37732
2008-04-08	4.27	4.28	4.11	4.20	36377
2008-04-09	4.17	4.22	4.11	4.15	46468
2008-04-10	4.12	4.15	3.95	4.03	161535
2008-04-11	4.02	4.08	3.95	4.07	57386
2008-04-14	4.05	4.06	3.92	3.98	32117
2008-04-15	3.98	3.98	3.91	3.92	17436
2008-04-16	3.90	4.10	3.85	4.10	42775
2008-04-17	4.06	4.22	4.06	4.21	6400
2008-04-18	4.24	4.43	4.21	4.38	36798
2008-04-21	4.39	4.43	4.30	4.41	10641
2008-04-22	4.34	4.36	4.30	4.35	5400
2008-04-23	4.45	4.52	4.41	4.47	20735
2008-04-24	4.45	4.45	4.33	4.35	17800
2008-04-25	4.30	4.41	4.07	4.17	42660
2008-04-28	4.11	4.20	4.00	4.11	73531
2008-04-29	4.16	4.44	4.16	4.42	45913
2008-04-30	4.49	4.59	4.40	4.59	48376
2008-05-01	4.51	4.60	4.50	4.58	22773
2008-05-02	4.59	5.10	4.01	4.54	105111
2008-05-05	4.54	4.70	4.40	4.64	47246
2008-05-06	4.67	4.87	4.48	4.73	36079
2008-05-07	4.73	4.75	4.44	4.66	43159
2008-05-08	4.50	4.50	3.65	3.99	192787
2008-05-09	3.99	4.03	3.40	3.49	238232
2008-05-12	3.51	3.64	3.14	3.28	204803
2008-05-13	3.28	3.59	3.20	3.38	84643
2008-05-14	3.38	3.38	3.31	3.37	51333
2008-05-15	3.36	3.48	2.97	3.05	187699
2008-05-16	2.96	3.21	2.96	3.18	87826
2008-05-19	3.19	3.39	3.17	3.25	151561
2008-05-20	3.26	3.35	3.26	3.33	67993
2008-05-21	3.30	3.38	3.13	3.13	105698
2008-05-22	3.08	3.32	3.07	3.09	89471
2008-05-23	3.13	3.19	3.07	3.19	90047
2008-05-27	3.22	3.34	3.17	3.18	53187
2008-05-28	3.20	3.21	3.15	3.18	74529
2008-05-29	3.15	3.15	2.91	2.97	312603
2008-05-30	3.00	3.14	2.96	3.12	70838
2008-06-02	3.10	3.10	2.91	3.00	161130
2008-06-03	3.05	3.09	2.95	3.04	86215
2008-06-04	3.04	3.04	2.93	2.98	62619
2008-06-05	3.00	3.00	2.89	2.91	75297
2008-06-06	2.89	3.09	2.89	2.97	41602
2008-06-09	2.98	3.20	2.98	3.10	122814
2008-06-10	3.09	3.15	2.75	3.03	79994
2008-06-11	3.02	3.18	2.97	3.14	56485
2008-06-12	3.19	3.20	2.98	2.98	43100
2008-06-13	3.01	3.09	3.01	3.04	27550
2008-06-16	3.07	3.14	2.93	3.14	65414
2008-06-17	3.17	3.28	3.08	3.26	48710
2008-06-18	3.25	3.30	3.20	3.23	28025
2008-06-19	3.26	3.31	3.24	3.31	9575
2008-06-20	3.27	3.41	3.24	3.39	37385
2008-06-23	3.42	3.42	3.26	3.29	38225
2008-06-24	3.21	3.23	3.06	3.06	25285
2008-06-25	3.02	3.06	3.00	3.02	10900
2008-06-26	3.03	3.03	2.80	2.84	94372
2008-06-27	2.84	3.04	2.84	2.91	12578
2008-06-30	2.79	2.85	2.70	2.80	200108
2008-07-01	2.80	2.81	2.73	2.77	13383
2008-07-02	2.80	2.83	2.77	2.79	8690
2008-07-03	2.72	2.73	2.60	2.66	18665
2008-07-07	2.63	2.70	2.48	2.51	35149
2008-07-08	2.51	2.60	2.40	2.54	50800
2008-07-09	2.57	2.59	2.50	2.55	10053
2008-07-10	2.54	2.61	2.52	2.52	13439
2008-07-11	2.56	2.63	2.47	2.60	16370
2008-07-14	2.64	2.64	2.46	2.48	18700
2008-07-15	2.54	2.54	2.45	2.45	21172
2008-07-16	2.45	2.54	2.43	2.47	13992
2008-07-17	2.50	2.85	2.50	2.81	27122
2008-07-18	2.81	2.99	2.65	2.93	15183
2008-07-21	2.83	2.87	2.62	2.63	15022
2008-07-22	2.57	2.65	2.57	2.61	14720
2008-07-23	2.60	2.70	2.55	2.70	7840
2008-07-24	2.72	2.85	2.70	2.85	9440
2008-07-25	2.82	2.85	2.80	2.83	3600
2008-07-28	2.78	2.79	2.40	2.49	40360
2008-07-29	2.56	2.64	2.48	2.60	12400
2008-07-30	2.66	2.69	2.52	2.67	11864
2008-07-31	2.65	2.67	2.65	2.67	7000
2008-08-01	2.65	2.65	2.49	2.53	9468
2008-08-04	2.70	2.97	2.52	2.93	25925
2008-08-05	2.97	2.97	2.75	2.80	15345
2008-08-06	2.86	3.00	2.86	3.00	20800
2008-08-07	2.78	2.79	2.61	2.61	40745
2008-08-08	2.60	2.81	2.30	2.77	59604
2008-08-11	2.71	2.98	2.71	2.89	17100
2008-08-12	2.82	2.88	2.73	2.82	7972
2008-08-13	2.83	2.83	2.67	2.67	12221
2008-08-14	2.71	2.73	2.61	2.69	12928
2008-08-15	2.69	2.74	2.55	2.55	18610
2008-08-18	2.70	2.70	2.58	2.58	5510
2008-08-19	2.50	2.58	2.47	2.57	29022
2008-08-20	2.62	2.64	2.50	2.50	9800
2008-08-21	2.57	2.74	2.55	2.55	6081
2008-08-22	2.57	2.68	2.52	2.65	10000
2008-08-25	2.68	2.95	2.68	2.90	27838
2008-08-26	2.90	2.94	2.78	2.94	16239
2008-08-27	2.90	2.90	2.63	2.63	25933
2008-08-28	2.70	2.85	2.62	2.82	9300
2008-08-29	2.88	2.94	2.87	2.87	13050
2008-09-02	2.86	3.06	2.85	3.01	20790
2008-09-03	3.01	3.18	3.01	3.15	13670
2008-09-04	3.22	3.30	3.08	3.15	35794
2008-09-05	3.10	3.14	2.99	3.04	22100
2008-09-08	3.06	3.10	2.95	2.95	29272
2008-09-09	2.96	3.01	2.75	2.77	32045
2008-09-10	2.94	2.95	2.75	2.75	9820
2008-09-11	2.77	3.00	2.77	3.00	9400
2008-09-12	3.02	3.02	2.78	2.83	7080
2008-09-15	2.81	3.00	2.70	2.91	22622
2008-09-16	2.85	2.94	2.77	2.90	5400
2008-09-17	2.95	2.95	2.77	2.90	3700
2008-09-18	2.90	2.94	2.81	2.82	5668
2008-09-19	2.94	3.03	2.88	3.03	8830
2008-09-22	3.05	3.05	2.89	3.00	10431
2008-09-23	2.99	2.99	2.61	2.84	53637
2008-09-24	2.88	2.88	2.65	2.70	23309
2008-09-25	2.79	2.79	2.62	2.70	17920
2008-09-26	2.65	2.65	2.51	2.55	16485
2008-09-29	2.55	2.69	2.40	2.55	10800
2008-09-30	2.45	2.62	2.40	2.60	28716
2008-10-01	2.54	2.54	2.36	2.36	10800
2008-10-02	2.54	2.54	2.36	2.36	35004
2008-10-03	2.36	2.36	2.26	2.27	34610
2008-10-06	2.27	2.27	1.95	2.00	51484
2008-10-07	1.92	2.08	1.78	2.00	157940
2008-10-08	2.02	2.02	1.60	1.76	64024
2008-10-09	1.85	2.04	1.60	1.73	33932
2008-10-10	1.55	2.34	1.45	1.63	66443
2008-10-13	1.80	1.90	1.60	1.78	36346
2008-10-14	1.80	1.95	1.52	1.56	65134
2008-10-15	1.62	1.80	1.50	1.67	55400
2008-10-16	1.76	1.81	1.70	1.75	26834
2008-10-17	1.76	1.93	1.75	1.91	6638
2008-10-20	1.82	2.07	1.80	2.00	146643
2008-10-21	2.11	2.15	1.98	1.99	18567
2008-10-22	1.95	1.95	1.86	1.89	11000
2008-10-23	1.99	2.00	1.77	1.83	29600
2008-10-24	1.85	1.86	1.77	1.84	30000
2008-10-27	1.82	1.82	1.55	1.64	57125
2008-10-28	1.67	1.69	1.50	1.55	45628
2008-10-29	1.56	1.73	1.47	1.60	31400
2008-10-30	1.56	1.74	1.50	1.59	23032
2008-10-31	1.58	1.70	1.50	1.66	100004
2008-11-03	1.66	1.70	1.60	1.68	24799
2008-11-04	1.68	1.68	1.64	1.67	18703
2008-11-05	1.64	1.64	1.51	1.55	10903
2008-11-06	1.70	1.88	1.69	1.70	102800
2008-11-07	1.75	1.84	1.74	1.80	60300
2008-11-10	1.78	2.00	1.77	1.97	25940
2008-11-11	1.87	1.90	1.63	1.77	38500
2008-11-12	1.71	1.92	1.60	1.74	48990
2008-11-13	1.95	1.95	1.60	1.82	23900
2008-11-14	1.85	2.00	1.85	1.85	12790
2008-11-17	1.80	1.80	1.70	1.70	9135
2008-11-18	1.76	1.90	1.46	1.88	20456
2008-11-19	1.62	1.88	1.60	1.78	11970
2008-11-20	1.65	1.75	1.45	1.50	10900
2008-11-21	1.53	1.55	1.32	1.45	99786
2008-11-24	1.46	1.65	1.45	1.65	8256
2008-11-25	1.37	1.62	1.37	1.55	8500
2008-11-26	1.56	1.68	1.40	1.60	38212
2008-11-28	1.58	1.77	1.55	1.77	21685
2008-12-01	1.77	1.83	1.70	1.80	9396
2008-12-02	1.93	1.93	1.78	1.78	1350
2008-12-03	1.53	1.77	1.53	1.70	6740
2008-12-04	1.71	1.81	1.70	1.81	10100
2008-12-05	1.89	1.89	1.72	1.80	12222
2008-12-08	1.76	1.94	1.75	1.94	30690
2008-12-09	1.88	1.98	1.88	1.97	11904
2008-12-10	1.96	2.06	1.96	2.06	23950
2008-12-11	2.10	2.22	2.06	2.20	32871
2008-12-12	2.09	2.15	2.07	2.13	10450
2008-12-15	1.98	2.00	1.95	1.95	3426
2008-12-16	1.98	2.16	1.96	2.10	21466
2008-12-17	2.02	2.16	1.91	1.91	8536
2008-12-18	2.09	2.24	2.09	2.22	22716
2008-12-19	2.24	2.47	2.17	2.47	16546
2008-12-22	2.47	2.60	2.40	2.48	20175
2008-12-23	2.42	2.65	2.42	2.55	16991
2008-12-24	2.56	2.63	2.56	2.57	4054
2008-12-26	2.56	2.56	2.39	2.40	8380
2008-12-29	2.49	2.50	2.14	2.15	15300
2008-12-30	2.24	2.25	2.17	2.18	6600
2008-12-31	2.11	2.50	2.11	2.50	26779
2009-01-02	2.44	2.44	2.27	2.42	16398
2009-01-05	2.40	2.41	2.11	2.28	14645
2009-01-06	2.29	2.46	2.27	2.30	8000
2009-01-07	2.20	2.24	2.16	2.17	29900
2009-01-08	2.20	2.37	2.18	2.28	34964
2009-01-09	2.26	2.28	2.22	2.22	1160
2009-01-12	2.15	2.16	2.15	2.15	4937
2009-01-13	2.15	2.43	2.10	2.43	8414
2009-01-14	2.25	2.25	2.08	2.15	14022
2009-01-15	1.93	2.12	1.93	2.12	6600
2009-01-16	2.04	2.09	1.94	1.94	9335
2009-01-20	1.85	2.30	1.85	1.95	22854
2009-01-21	2.07	2.40	2.07	2.15	49450
2009-01-22	2.25	2.49	2.20	2.41	22274
2009-01-23	2.44	2.44	2.28	2.40	3200
2009-01-26	2.27	2.34	2.23	2.25	5432
2009-01-27	2.22	2.38	2.05	2.13	19886
2009-01-28	2.18	2.39	2.15	2.19	48990
2009-01-29	2.17	2.25	2.17	2.17	20395
2009-01-30	2.25	2.30	2.17	2.24	82200
2009-02-02	2.25	2.57	2.25	2.40	62519
2009-02-03	2.35	2.74	2.32	2.66	35234
2009-02-04	2.65	2.89	2.65	2.80	26100
2009-02-05	2.88	2.93	2.83	2.83	11105
2009-02-06	2.85	3.17	2.55	2.61	101927
2009-02-09	2.74	2.90	2.60	2.81	15379
2009-02-10	2.89	2.90	2.73	2.78	2746
2009-02-11	2.78	2.79	2.61	2.79	42408
2009-02-12	2.85	2.85	2.64	2.73	5396
2009-02-13	2.82	2.99	2.68	2.68	15292
2009-02-17	2.77	3.00	2.77	2.84	20682
2009-02-18	2.79	2.96	2.66	2.72	21064
2009-02-19	2.78	2.95	2.68	2.90	22785
2009-02-20	2.74	2.80	2.64	2.70	14256
2009-02-23	2.79	2.79	2.60	2.60	6303
2009-02-24	2.70	3.03	2.70	2.98	20062
2009-02-25	2.81	2.86	2.76	2.77	2400
2009-02-26	2.71	2.96	2.70	2.90	6900
2009-02-27	2.84	2.84	2.60	2.70	14660
2009-03-02	2.60	2.62	2.57	2.60	3711
2009-03-03	2.57	2.75	2.26	2.71	40621
2009-03-04	2.64	2.70	2.64	2.67	7000
2009-03-05	2.60	2.60	2.38	2.59	14700
2009-03-06	2.60	3.12	2.50	2.86	35132
2009-03-09	2.67	2.67	2.51	2.65	9900
2009-03-10	2.76	3.00	2.76	2.89	47258
2009-03-11	3.11	3.78	3.11	3.50	183504
2009-03-12	3.51	3.51	3.27	3.42	21991
2009-03-13	3.49	3.50	3.40	3.40	11925
2009-03-16	3.40	3.40	3.13	3.13	32013
2009-03-17	3.21	3.24	3.17	3.17	6850
2009-03-18	3.23	3.38	3.23	3.34	20211
2009-03-19	3.35	3.55	3.16	3.54	71610
2009-03-20	3.64	3.65	3.54	3.63	28306
2009-03-23	3.65	3.70	3.50	3.58	16521
2009-03-24	3.48	3.48	3.31	3.47	3975
2009-03-25	3.50	3.60	3.44	3.57	27880
2009-03-26	3.59	3.64	3.56	3.56	26075
2009-03-27	3.51	3.57	3.17	3.50	20205
2009-03-30	3.37	3.50	3.37	3.48	3630
2009-03-31	3.41	3.50	3.37	3.49	9513
2009-04-01	3.38	3.38	3.32	3.34	13256
2009-04-02	3.34	3.40	3.21	3.28	49782
2009-04-03	3.17	3.40	3.15	3.35	16012
2009-04-06	3.26	3.45	3.25	3.44	11150
2009-04-07	3.48	3.60	3.46	3.56	8775
2009-04-08	3.57	3.57	3.50	3.54	14593
2009-04-09	3.60	3.68	3.55	3.62	19367
2009-04-13	3.66	3.70	3.61	3.70	16548
2009-04-14	3.65	3.69	3.65	3.69	5120
2009-04-15	3.69	3.95	3.68	3.92	25939
2009-04-16	3.90	4.02	3.89	4.01	31740
2009-04-17	4.07	4.75	4.03	4.45	137213
2009-04-20	4.47	4.52	4.37	4.42	22075
2009-04-21	4.46	4.63	4.46	4.60	27808
2009-04-22	4.64	4.99	4.64	4.94	111295
2009-04-23	5.00	5.02	4.72	4.85	71150
2009-04-24	4.87	4.87	4.75	4.80	12152
2009-04-27	4.72	4.73	4.36	4.49	38216
2009-04-28	4.50	4.51	4.00	4.07	48015
2009-04-29	4.20	4.38	4.13	4.13	28580
2009-04-30	4.20	4.26	4.17	4.25	12078
2009-05-01	4.25	4.38	4.25	4.34	23077
2009-05-04	4.43	4.59	4.43	4.59	19536
2009-05-05	4.65	4.92	4.65	4.92	59653
2009-05-06	4.99	5.00	4.91	4.98	65378
2009-05-07	5.25	5.47	4.96	5.09	211899
2009-05-08	5.23	5.25	5.00	5.02	98269
2009-05-11	5.02	5.03	4.91	4.99	48847
2009-05-12	5.03	5.04	4.86	4.98	60486
2009-05-13	4.87	4.99	4.60	4.72	46742
2009-05-14	4.57	4.70	4.27	4.60	115415
2009-05-15	4.62	4.88	4.62	4.82	56539
2009-05-18	4.90	5.00	4.90	5.00	80510
2009-05-19	4.91	4.98	4.85	4.90	131963
2009-05-20	4.98	5.00	4.89	4.90	68074
2009-05-21	4.87	4.90	4.57	4.65	39571
2009-05-22	4.65	4.81	4.61	4.67	36904
2009-05-26	4.65	4.74	4.52	4.60	52561
2009-05-27	4.55	4.60	4.40	4.50	33063
2009-05-28	4.55	4.61	4.32	4.53	55965
2009-05-29	4.58	4.60	4.44	4.44	18334
2009-06-01	4.44	4.44	4.26	4.40	93115
2009-06-02	4.40	4.41	4.25	4.28	48270
2009-06-03	4.38	4.55	4.34	4.46	82731
2009-06-04	4.41	4.59	4.15	4.29	128344
2009-06-05	4.42	4.46	4.24	4.35	75245
2009-06-08	4.40	4.50	4.35	4.39	60466
2009-06-09	4.50	4.50	4.32	4.39	73920
2009-06-10	4.40	4.43	4.25	4.33	29059
2009-06-11	4.26	4.38	4.25	4.27	57184
2009-06-12	4.25	4.44	4.15	4.36	69364
2009-06-15	4.33	4.35	4.08	4.16	106951
2009-06-16	4.20	4.34	4.09	4.18	95755
2009-06-17	4.23	4.34	4.21	4.30	58145
2009-06-18	4.30	4.32	4.09	4.24	44988
2009-06-19	4.20	4.22	4.12	4.14	71948
2009-06-22	4.18	4.18	3.85	3.98	110370
2009-06-23	4.01	4.05	3.71	3.85	77552
2009-06-24	3.90	4.08	3.81	3.93	93100
2009-06-25	3.98	4.07	3.75	4.03	112574
2009-06-26	4.08	4.72	3.97	4.68	3206006
2009-06-29	4.50	4.59	4.30	4.58	216099
2009-06-30	4.50	4.55	4.35	4.38	141184
2009-07-01	4.42	4.75	4.35	4.74	165978
2009-07-02	4.60	4.75	4.39	4.43	104619
2009-07-06	4.41	4.50	4.26	4.44	117947
2009-07-07	4.45	4.93	4.33	4.90	164859
2009-07-08	4.90	4.95	4.67	4.80	82160
2009-07-09	4.81	4.90	4.41	4.79	37919
2009-07-10	4.77	4.85	4.59	4.71	26552
2009-07-13	4.72	4.85	4.54	4.82	101546
2009-07-14	4.83	4.90	4.69	4.78	50756
2009-07-15	4.79	4.95	4.62	4.95	121494
2009-07-16	4.91	5.21	4.84	5.21	215894
2009-07-17	5.20	5.23	5.06	5.10	76295
2009-07-20	5.08	5.22	5.08	5.13	210283
2009-07-21	5.16	5.24	4.91	5.00	144309
2009-07-22	4.98	5.00	4.68	5.00	51306
2009-07-23	4.95	5.00	4.91	5.00	82359
2009-07-24	4.95	5.04	4.90	5.04	68502
2009-07-27	5.03	5.04	4.90	5.02	102756
2009-07-28	4.98	5.19	4.90	5.17	132667
2009-07-29	5.35	5.35	4.91	5.24	129169
2009-07-30	5.30	5.30	5.12	5.30	140158
2009-07-31	5.30	5.35	5.26	5.34	78045
2009-08-03	5.43	5.45	5.26	5.36	158150
2009-08-04	5.36	5.40	5.25	5.38	86479
2009-08-05	5.38	5.42	5.26	5.33	120746
2009-08-06	5.20	5.20	4.50	4.95	381301
2009-08-07	4.95	5.30	4.95	5.23	169802
2009-08-10	5.24	5.50	5.12	5.42	193781
2009-08-11	5.45	5.47	5.21	5.41	131215
2009-08-12	5.43	5.50	5.32	5.35	162254
2009-08-13	5.37	5.70	5.37	5.70	351555
2009-08-14	5.73	5.85	5.21	5.60	289469
2009-08-17	5.55	5.55	5.25	5.39	107009
2009-08-18	5.39	5.59	5.34	5.46	111763
2009-08-19	5.40	5.53	5.25	5.50	91088
2009-08-20	5.53	5.65	5.27	5.44	140234
2009-08-21	5.46	5.53	5.42	5.51	164853
2009-08-24	5.53	5.58	5.41	5.51	125091
2009-08-25	5.55	5.64	5.35	5.44	138820
2009-08-26	5.39	5.48	5.32	5.47	91861
2009-08-27	5.50	5.51	5.36	5.49	56335
2009-08-28	5.49	5.50	5.39	5.39	64025
2009-08-31	5.35	5.43	5.13	5.20	98866
2009-09-01	5.16	5.35	5.00	5.00	131516
2009-09-02	4.99	5.03	4.75	4.97	144489
2009-09-03	4.99	5.18	4.97	5.01	62213
2009-09-04	5.05	5.25	4.98	5.06	76386
2009-09-08	5.14	5.34	5.00	5.17	96463
2009-09-09	5.28	5.58	5.26	5.55	158846
2009-09-10	5.59	6.00	5.46	5.98	579352
2009-09-11	5.99	6.56	5.98	6.32	1069469
2009-09-14	6.29	7.06	6.20	7.03	1147594
2009-09-15	7.05	7.44	7.03	7.23	1269157
2009-09-16	7.21	7.38	7.00	7.09	827504
2009-09-17	7.13	7.14	6.50	6.69	813406
2009-09-18	6.69	7.11	6.65	7.10	480323
2009-09-21	7.07	7.59	7.00	7.59	937540
2009-09-22	7.68	8.14	7.60	8.05	981790
2009-09-23	8.18	8.67	8.17	8.47	985012
2009-09-24	8.75	8.79	7.90	8.08	1080110
2009-09-25	7.99	8.00	6.40	7.56	802628
2009-09-28	7.56	8.07	7.20	7.92	457104
2009-09-29	7.92	8.03	7.45	7.68	319865
2009-09-30	7.95	7.99	7.56	7.95	435842
2009-10-01	7.86	7.86	7.11	7.20	442962
2009-10-02	6.95	7.28	6.78	7.09	298965
2009-10-05	7.10	7.28	6.89	7.21	271952
2009-10-06	7.25	7.33	6.73	7.14	510902
2009-10-07	6.99	7.20	6.76	7.19	152620
2009-10-08	7.25	7.50	7.15	7.30	231069
2009-10-09	7.33	7.60	7.30	7.59	211468
2009-10-12	7.67	7.90	7.62	7.77	240479
2009-10-13	7.78	8.00	7.61	7.69	211233
2009-10-14	7.79	7.95	7.57	7.91	250160
2009-10-15	7.88	8.47	7.86	8.34	799098
2009-10-16	8.27	8.29	8.00	8.16	315612
2009-10-19	8.26	8.35	8.20	8.26	321524
2009-10-20	8.26	8.49	8.20	8.24	301749
2009-10-21	8.24	8.39	7.78	7.84	313032
2009-10-22	7.76	7.76	6.98	7.53	422626
2009-10-23	7.51	7.73	7.23	7.24	218912
2009-10-26	7.19	7.45	7.03	7.10	315290
2009-10-27	7.05	7.30	7.02	7.20	211112
2009-10-28	7.05	7.05	6.44	6.49	601378
2009-10-29	6.52	7.02	6.45	6.81	234902
2009-10-30	6.75	6.78	6.45	6.48	196043
2009-11-02	6.49	6.62	6.04	6.35	201861
2009-11-03	6.33	6.47	6.21	6.47	162401
2009-11-04	6.57	6.71	6.30	6.31	197740
2009-11-05	5.74	6.47	4.97	6.09	1484711
2009-11-06	6.09	6.25	5.92	6.00	231756
2009-11-09	6.05	6.22	5.96	6.04	179509
2009-11-10	5.99	6.00	5.71	5.93	276559
2009-11-11	5.93	5.99	5.55	5.66	263907
2009-11-12	5.67	5.71	5.50	5.64	317978
2009-11-13	5.62	5.73	5.60	5.70	131935
2009-11-16	5.72	5.87	5.67	5.78	298643
2009-11-17	5.70	5.82	5.65	5.78	90224
2009-11-18	5.75	5.77	5.44	5.46	133479
2009-11-19	5.43	5.56	5.06	5.55	219408
2009-11-20	5.45	5.59	5.25	5.26	124820
2009-11-23	5.32	5.48	5.23	5.32	183805
2009-11-24	5.32	5.66	5.24	5.62	146972
2009-11-25	5.65	5.90	5.65	5.73	127513
2009-11-27	5.50	5.50	5.30	5.43	92296
2009-11-30	5.38	5.38	5.22	5.23	305411
2009-12-01	5.32	5.47	5.32	5.47	144408
2009-12-02	5.45	5.61	5.45	5.61	98190
2009-12-03	5.60	5.60	5.39	5.47	86032
2009-12-04	5.53	5.55	5.45	5.52	87375
2009-12-07	5.51	5.68	5.43	5.68	77221
2009-12-08	5.67	5.68	5.56	5.65	88217
2009-12-09	5.64	5.64	5.33	5.63	97419
2009-12-10	5.64	5.64	5.51	5.54	74822
2009-12-11	5.58	5.71	5.53	5.58	80840
2009-12-14	5.61	5.71	5.55	5.68	54505
2009-12-15	5.67	5.89	5.59	5.80	98081
2009-12-16	5.87	5.90	5.77	5.82	62690
2009-12-17	5.73	5.86	5.63	5.67	81988
2009-12-18	5.72	5.94	5.65	5.86	216253
2009-12-21	5.88	5.98	5.70	5.78	99502
2009-12-22	5.80	5.93	5.77	5.87	59672
2009-12-23	5.92	5.92	5.73	5.78	87919
2009-12-24	5.78	5.84	5.75	5.79	22867
2009-12-28	5.79	5.84	5.71	5.83	119861
2009-12-29	5.82	5.85	5.75	5.79	28503
2009-12-30	5.79	5.79	5.70	5.79	42274
2009-12-31	5.75	5.80	5.50	5.54	146501
2010-01-04	5.59	6.13	5.59	6.05	167835
2010-01-05	6.08	6.43	5.63	6.34	177153
2010-01-06	6.34	6.47	6.05	6.06	108855
2010-01-07	6.03	6.17	6.00	6.13	76881
2010-01-08	6.10	6.23	6.00	6.22	46470
2010-01-11	6.24	6.37	6.22	6.30	69631
2010-01-12	6.26	6.27	6.00	6.06	60991
2010-01-13	6.05	6.18	5.74	6.14	128465
2010-01-14	6.11	6.18	6.00	6.14	42460
2010-01-15	6.17	6.18	5.77	5.83	153842
2010-01-19	5.70	6.07	5.65	5.66	122183
2010-01-20	5.62	5.75	5.29	5.43	84239
2010-01-21	5.43	5.49	5.18	5.29	115297
2010-01-22	5.30	5.42	5.29	5.30	73375
2010-01-25	5.33	5.33	5.09	5.27	68045
2010-01-26	5.23	5.39	5.19	5.28	70031
2010-01-27	5.25	5.37	5.11	5.22	73477
2010-01-28	5.24	5.29	5.13	5.15	93287
2010-01-29	5.18	5.27	5.06	5.16	77139
2010-02-01	5.18	5.18	5.06	5.07	44876
2010-02-02	5.09	5.18	5.07	5.11	56206
2010-02-03	5.09	5.15	4.88	4.96	97572
2010-02-04	4.94	4.98	4.76	4.76	119892
2010-02-05	4.76	4.90	4.74	4.85	74995
2010-02-08	4.88	4.88	4.70	4.76	35735
2010-02-09	4.81	5.09	4.80	5.07	64560
2010-02-10	5.04	5.10	4.87	4.90	127944
2010-02-11	4.87	4.96	4.87	4.90	102546
2010-02-12	4.86	4.94	4.86	4.89	47295
2010-02-16	4.92	5.00	4.87	4.88	102771
2010-02-17	4.88	4.98	4.86	4.88	180022
2010-02-18	4.89	4.95	4.82	4.92	145943
2010-02-19	4.91	4.98	4.86	4.93	324615
2010-02-22	4.93	4.93	4.85	4.89	63549
2010-02-23	4.89	4.91	4.79	4.81	123945
2010-02-24	4.79	4.90	4.77	4.83	35638
2010-02-25	4.79	4.79	4.71	4.75	61066
2010-02-26	4.76	5.00	4.70	4.94	512681
2010-03-01	4.98	5.31	4.98	5.30	101927
2010-03-02	5.30	5.62	5.30	5.62	96145
2010-03-03	5.60	5.72	5.39	5.47	89595
2010-03-04	5.05	5.05	4.38	4.67	485019
2010-03-05	4.67	5.01	4.62	4.99	137797
2010-03-08	5.00	5.15	5.00	5.05	56781
2010-03-09	5.05	5.16	5.05	5.10	88234
2010-03-10	5.08	5.38	5.00	5.33	121663
2010-03-11	5.02	5.06	4.67	4.81	290429
2010-03-12	4.81	4.81	4.37	4.39	267445
2010-03-15	4.38	4.38	4.15	4.37	125859
2010-03-16	4.37	4.37	4.20	4.23	93240
2010-03-17	4.26	4.58	4.24	4.48	90510
2010-03-18	4.46	4.62	4.23	4.26	93502
2010-03-19	4.29	4.47	4.05	4.45	153288
2010-03-22	4.42	4.47	4.36	4.45	39160
2010-03-23	4.44	4.48	4.28	4.31	58963
2010-03-24	4.31	4.38	4.20	4.23	138500
2010-03-25	4.25	4.35	4.00	4.00	123690
2010-03-26	4.01	4.05	3.85	3.97	170884
2010-03-29	4.00	4.34	4.00	4.16	121299
2010-03-30	4.17	4.18	4.00	4.08	62939
2010-03-31	4.05	4.06	3.95	4.05	156469
2010-04-01	4.05	4.10	4.00	4.03	69151
2010-04-05	4.02	4.12	3.97	4.04	93585
2010-04-06	4.03	4.26	4.00	4.07	54496
2010-04-07	4.07	4.12	3.94	3.95	73754
2010-04-08	3.94	4.00	3.82	3.97	104849
2010-04-09	3.99	4.02	3.91	4.01	55031
2010-04-12	4.00	4.03	3.89	3.90	75119
2010-04-13	3.88	3.88	3.83	3.85	75420
2010-04-14	3.88	3.88	3.81	3.85	89630
2010-04-15	3.84	3.84	3.75	3.77	115554
2010-04-16	3.77	3.79	3.65	3.75	130913
2010-04-19	3.73	3.77	3.68	3.68	74562
2010-04-20	3.68	3.84	3.68	3.80	71158
2010-04-21	3.81	3.86	3.78	3.86	65162
2010-04-22	3.83	3.86	3.70	3.84	63643
2010-04-23	3.81	3.82	3.71	3.76	65161
2010-04-26	3.76	3.84	3.71	3.76	67541
2010-04-27	3.75	3.78	3.69	3.76	113804
2010-04-28	3.77	3.77	3.70	3.75	81819
2010-04-29	3.72	3.75	3.49	3.55	254888
2010-04-30	3.55	3.60	3.46	3.46	138347
2010-05-03	3.46	3.50	3.30	3.40	174104
2010-05-04	3.36	3.36	3.17	3.20	119100
2010-05-05	3.15	3.20	3.06	3.12	119808
2010-05-06	3.11	3.13	3.00	3.06	147072
2010-05-07	3.07	3.16	3.02	3.05	88720
2010-05-10	3.17	3.24	3.02	3.05	137907
2010-05-11	3.05	3.23	3.05	3.17	144026
2010-05-12	3.19	3.22	3.13	3.15	140751
2010-05-13	3.18	3.38	3.16	3.28	100283
2010-05-14	3.35	3.46	3.15	3.20	154382
2010-05-17	3.22	3.24	3.07	3.09	65631
2010-05-18	3.11	3.22	3.10	3.10	58984
2010-05-19	3.12	3.12	3.00	3.06	118938
2010-05-20	3.02	3.05	2.90	2.93	179528
2010-05-21	2.90	3.01	2.82	2.97	82684
2010-05-24	2.99	3.07	2.91	2.92	70228
2010-05-25	2.85	2.92	2.80	2.80	122246
2010-05-26	2.83	3.01	2.83	2.83	80183
2010-05-27	2.90	3.09	2.90	2.98	101988
2010-05-28	2.98	3.28	2.76	2.76	178587
2010-06-01	2.79	2.98	2.65	2.65	120748
2010-06-02	2.66	2.84	2.66	2.81	74459
2010-06-03	2.79	2.92	2.71	2.78	68284
2010-06-04	2.71	2.83	2.60	2.60	136477
2010-06-07	2.62	2.69	2.50	2.51	129908
2010-06-08	2.52	2.65	2.48	2.60	182179
2010-06-09	2.63	2.72	2.48	2.68	81079
2010-06-10	2.73	2.88	2.63	2.77	142555
2010-06-11	2.73	2.85	2.69	2.81	106821
2010-06-14	2.89	3.13	2.89	2.92	100916
2010-06-15	2.96	3.05	2.91	2.96	100529
2010-06-16	2.94	2.97	2.89	2.92	186536
2010-06-17	2.96	2.96	2.89	2.90	74470
2010-06-18	2.90	2.90	2.68	2.71	265307
2010-06-21	2.74	2.83	2.67	2.70	107632
2010-06-22	2.72	2.96	2.72	2.83	99927
2010-06-23	2.82	2.94	2.75	2.80	81989
2010-06-24	2.80	2.90	2.76	2.77	121428
2010-06-25	2.79	3.13	2.72	2.76	2976054
2010-06-28	2.90	2.99	2.79	2.79	178943
2010-06-29	2.78	2.78	2.59	2.60	200148
2010-06-30	2.63	2.68	2.57	2.57	86871
2010-07-01	2.62	2.81	2.61	2.72	60230
2010-07-02	2.72	2.76	2.61	2.61	36356
2010-07-06	2.73	2.79	2.64	2.64	48183
2010-07-07	2.67	2.70	2.59	2.59	91918
2010-07-08	2.60	2.67	2.60	2.60	37478
2010-07-09	2.63	2.68	2.60	2.65	27483
2010-07-12	2.69	2.69	2.54	2.58	93129
2010-07-13	2.61	2.94	2.60	2.90	59759
2010-07-14	2.86	2.86	2.75	2.75	40560
2010-07-15	2.78	2.78	2.60	2.66	54744
2010-07-16	2.67	2.67	2.60	2.61	47108
2010-07-19	2.61	2.75	2.59	2.70	35393
2010-07-20	2.70	2.74	2.67	2.67	16989
2010-07-21	2.69	2.73	2.67	2.70	21351
2010-07-22	2.76	2.82	2.66	2.74	25696
2010-07-23	2.72	2.83	2.72	2.82	17760
2010-07-26	2.83	3.05	2.82	3.02	63064
2010-07-27	3.01	3.01	2.81	2.85	90121
2010-07-28	2.87	2.89	2.75	2.89	54482
2010-07-29	2.85	2.90	2.85	2.90	14300
2010-07-30	2.90	3.04	2.88	2.96	76619
2010-08-02	3.03	3.16	3.00	3.09	49717
2010-08-03	3.09	3.12	2.99	3.06	20316
2010-08-04	3.06	3.07	3.00	3.00	6545
2010-08-05	3.00	3.07	2.99	3.04	21108
2010-08-06	3.04	3.09	2.97	3.06	26611
2010-08-09	3.03	3.03	2.88	2.88	18398
2010-08-10	2.90	2.90	2.82	2.82	11500
2010-08-11	2.79	2.79	2.67	2.76	20436
2010-08-12	2.70	2.75	2.70	2.71	14040
2010-08-13	2.73	2.75	2.71	2.71	13398
2010-08-16	2.75	2.77	2.69	2.72	16285
2010-08-17	2.73	2.85	2.68	2.80	22209
2010-08-18	2.85	2.94	2.80	2.90	32148
2010-08-19	2.90	2.91	2.88	2.90	8033
2010-08-20	2.90	2.91	2.87	2.91	19900
2010-08-23	2.88	2.93	2.86	2.93	16994
2010-08-24	2.86	2.86	2.68	2.68	36535
2010-08-25	2.70	2.90	2.70	2.75	97876
2010-08-26	2.79	2.79	2.61	2.61	123011
2010-08-27	2.70	2.70	2.57	2.57	61223
2010-08-30	2.59	2.78	2.59	2.62	19664
2010-08-31	2.74	2.76	2.63	2.69	26612
2010-09-01	2.78	2.83	2.64	2.83	28401
2010-09-02	2.87	2.90	2.77	2.85	28054
2010-09-03	2.89	2.89	2.77	2.89	27999
2010-09-07	2.79	2.82	2.70	2.77	14437
2010-09-08	2.75	2.88	2.69	2.81	29463
2010-09-09	2.83	2.86	2.71	2.72	12700
2010-09-10	2.74	2.82	2.69	2.73	31379
2010-09-13	2.74	2.80	2.72	2.76	36755
2010-09-14	2.79	2.84	2.73	2.80	72233
2010-09-15	2.82	2.82	2.73	2.73	68527
2010-09-16	2.75	2.86	2.72	2.86	26022
2010-09-17	2.89	3.00	2.82	2.92	45169
2010-09-20	2.93	2.93	2.82	2.90	110584
2010-09-21	2.92	2.93	2.84	2.85	14475
2010-09-22	2.82	2.94	2.78	2.92	21620
2010-09-23	2.93	3.00	2.76	2.77	27148
2010-09-24	2.77	2.82	2.74	2.75	19588
2010-09-27	2.75	2.78	2.65	2.72	42980
2010-09-28	2.66	2.73	2.66	2.70	20399
2010-09-29	2.71	2.72	2.66	2.71	26135
2010-09-30	2.71	2.77	2.68	2.76	43704
2010-10-01	2.77	2.79	2.66	2.69	35655
2010-10-04	2.69	2.79	2.66	2.76	103029
2010-10-05	2.79	2.90	2.77	2.86	36178
2010-10-06	2.82	2.90	2.82	2.86	62097
2010-10-07	2.87	2.92	2.81	2.92	41226
2010-10-08	2.89	2.92	2.84	2.84	27495
2010-10-11	2.88	2.92	2.85	2.87	25814
2010-10-12	2.85	2.89	2.85	2.87	16673
2010-10-13	2.87	2.92	2.86	2.87	35901
2010-10-14	2.86	2.90	2.85	2.87	11671
2010-10-15	2.86	2.94	2.86	2.94	54228
2010-10-18	2.94	3.10	2.93	3.07	75484
2010-10-19	3.06	3.11	3.03	3.04	34388
2010-10-20	3.05	3.11	3.04	3.05	24080
2010-10-21	3.08	3.10	3.05	3.08	4475
2010-10-22	3.07	3.12	3.05	3.06	47894
2010-10-25	3.05	3.06	3.00	3.06	41912
2010-10-26	3.06	3.33	3.01	3.16	217928
2010-10-27	3.16	3.30	3.16	3.23	66673
2010-10-28	3.25	3.27	3.15	3.20	38691
2010-10-29	3.19	3.19	3.10	3.10	57403
2010-11-01	3.14	3.15	3.11	3.14	23460
2010-11-02	3.16	3.20	3.05	3.05	23010
2010-11-03	3.08	3.09	3.04	3.08	18933
2010-11-04	3.11	3.13	3.05	3.10	35114
2010-11-05	3.15	3.22	3.11	3.21	27442
2010-11-08	3.19	3.24	3.18	3.20	24616
2010-11-09	3.16	3.17	3.13	3.16	12143
2010-11-10	3.15	3.17	3.10	3.12	23961
2010-11-11	3.11	3.17	3.11	3.15	33181
2010-11-12	3.14	3.15	3.10	3.13	36816
2010-11-15	3.10	3.10	3.04	3.05	100305
2010-11-16	3.03	3.08	2.95	2.99	193536
2010-11-17	3.02	3.08	3.02	3.03	79168
2010-11-18	3.05	3.09	2.96	2.97	127432
2010-11-19	2.97	3.05	2.95	3.00	82085
2010-11-22	3.02	3.05	2.98	3.02	84982
2010-11-23	3.01	3.04	2.98	3.00	32800
2010-11-24	3.00	3.05	2.99	3.00	32016
2010-11-26	2.99	3.00	2.99	3.00	7787
2010-11-29	2.99	3.01	2.96	2.96	54051
2010-11-30	2.95	3.01	2.90	2.95	62395
2010-12-01	2.95	2.96	2.94	2.95	17810
2010-12-02	2.92	2.97	2.91	2.94	54773
2010-12-03	2.95	3.01	2.94	3.01	40877
2010-12-06	3.02	3.02	2.86	2.97	97370
2010-12-07	2.97	2.99	2.89	2.90	95989
2010-12-08	2.90	2.94	2.90	2.91	36523
2010-12-09	2.92	2.93	2.90	2.90	47097
2010-12-10	2.89	3.00	2.89	2.97	45625
2010-12-13	2.98	2.99	2.94	2.94	38372
2010-12-14	2.95	2.99	2.92	2.97	35218
2010-12-15	2.97	3.06	2.96	3.02	65843
2010-12-16	3.01	3.04	2.97	3.00	37537
2010-12-17	2.97	2.98	2.96	2.96	58238
2010-12-20	2.97	3.00	2.97	2.97	59623
2010-12-21	2.97	2.97	2.92	2.92	52983
2010-12-22	2.91	2.92	2.88	2.89	31511
2010-12-23	2.88	2.90	2.84	2.88	26904
2010-12-27	2.89	2.90	2.81	2.86	43248
2010-12-28	2.85	2.85	2.80	2.82	43304
2010-12-29	2.81	2.86	2.78	2.80	47230
2010-12-30	2.77	2.79	2.70	2.79	79913
2010-12-31	2.76	2.86	2.76	2.86	31228
2011-01-03	2.87	3.01	2.87	3.00	41439
2011-01-04	3.01	3.04	2.99	3.02	46602
2011-01-05	2.99	2.99	2.82	2.90	43226
2011-01-06	2.89	2.91	2.78	2.90	34333
2011-01-07	2.91	2.95	2.86	2.91	13275
2011-01-10	2.91	2.95	2.88	2.93	25959
2011-01-11	2.93	2.94	2.85	2.92	34282
2011-01-12	2.93	2.95	2.87	2.95	15527
2011-01-13	2.97	3.01	2.92	2.93	26979
2011-01-14	2.95	3.00	2.92	2.94	14543
2011-01-18	2.97	2.99	2.95	2.96	18042
2011-01-19	2.94	2.98	2.84	2.85	107151
2011-01-20	2.85	2.93	2.84	2.85	52039
2011-01-21	2.85	2.90	2.84	2.85	13810
2011-01-24	2.80	2.88	2.80	2.87	29310
2011-01-25	2.89	2.89	2.81	2.83	48449
2011-01-26	2.83	2.86	2.80	2.85	35873
2011-01-27	2.88	2.89	2.81	2.87	36427
2011-01-28	2.86	2.89	2.86	2.88	22591
2011-01-31	2.89	2.89	2.82	2.84	9236
2011-02-01	2.85	2.89	2.83	2.87	23015
2011-02-02	2.86	2.86	2.82	2.84	16117
2011-02-03	2.83	2.85	2.81	2.81	8700
2011-02-04	2.82	2.82	2.80	2.81	14833
2011-02-07	2.81	2.88	2.81	2.86	29900
2011-02-08	2.84	2.84	2.79	2.83	22510
2011-02-09	2.81	2.81	2.75	2.76	27322
2011-02-10	2.75	2.90	2.74	2.75	20923
2011-02-11	2.76	2.82	2.75	2.77	9200
2011-02-14	2.79	2.79	2.76	2.76	23200
2011-02-15	2.76	2.80	2.76	2.79	15912
2011-02-16	3.00	3.06	2.75	2.83	228105
2011-02-17	2.80	2.83	2.76	2.82	76191
2011-02-18	2.82	2.83	2.74	2.79	68721
2011-02-22	2.79	3.00	2.77	2.86	300124
2011-02-23	2.86	2.86	2.75	2.79	69858
2011-02-24	2.79	2.79	2.65	2.70	41323
2011-02-25	2.70	2.79	2.70	2.71	58510
2011-02-28	2.72	2.75	2.70	2.72	25414
2011-03-01	2.72	2.79	2.68	2.68	27186
2011-03-02	2.70	2.74	2.69	2.73	9900
2011-03-03	2.76	2.82	2.72	2.72	121883
2011-03-04	2.74	2.77	2.72	2.72	31563
2011-03-07	2.74	2.77	2.71	2.75	309661
2011-03-08	2.76	2.80	2.74	2.75	82900
2011-03-09	2.76	2.76	2.69	2.69	53591
2011-03-10	2.68	2.69	2.59	2.60	46252
2011-03-11	2.59	2.65	2.47	2.50	143844
2011-03-14	2.46	2.55	2.46	2.50	31130
2011-03-15	2.46	2.51	2.43	2.46	51062
2011-03-16	2.49	2.55	2.46	2.49	43475
2011-03-17	2.52	2.52	2.49	2.49	30207
2011-03-18	2.54	2.54	2.47	2.50	71243
2011-03-21	2.50	2.51	2.46	2.46	85744
2011-03-22	2.45	2.48	2.37	2.41	130080
2011-03-23	2.42	2.46	2.41	2.45	69740
2011-03-24	2.46	2.53	2.44	2.53	157980
2011-03-25	2.52	2.54	2.49	2.51	49850
2011-03-28	2.52	2.67	2.49	2.49	36945
2011-03-29	2.51	2.51	2.43	2.48	30830
2011-03-30	2.48	2.48	2.43	2.43	23873
2011-03-31	2.44	2.46	2.30	2.41	118291
2011-04-01	2.41	2.50	2.40	2.48	49340
2011-04-04	2.49	2.50	2.48	2.49	9500
2011-04-05	2.45	2.50	2.37	2.43	72728
2011-04-06	2.44	2.44	2.36	2.38	61463
2011-04-07	2.37	2.38	2.26	2.28	82035
2011-04-08	2.24	2.32	2.24	2.32	59168
2011-04-11	2.34	2.44	2.34	2.42	86650
2011-04-12	2.40	2.59	2.40	2.50	122036
2011-04-13	2.54	2.56	2.52	2.55	77893
2011-04-14	2.54	2.65	2.54	2.65	65740
2011-04-15	2.65	2.84	2.65	2.79	96846
2011-04-18	2.79	2.80	2.66	2.70	34317
2011-04-19	2.69	2.79	2.69	2.76	36658
2011-04-20	2.79	2.83	2.77	2.79	36268
2011-04-21	2.80	2.80	2.71	2.73	59164
2011-04-25	2.72	2.73	2.66	2.67	18028
2011-04-26	2.66	2.83	2.66	2.81	79383
2011-04-27	2.79	2.85	2.79	2.85	90755
2011-04-28	2.76	2.76	2.52	2.59	114132
2011-04-29	2.59	2.66	2.58	2.59	25653
2011-05-02	2.61	2.63	2.55	2.59	80135
2011-05-03	2.60	2.62	2.52	2.55	45343
2011-05-04	2.54	2.58	2.52	2.55	52039
2011-05-05	2.56	2.59	2.52	2.52	37071
2011-05-06	2.54	2.57	2.51	2.56	78095
2011-05-09	2.57	2.58	2.51	2.55	45726
2011-05-10	2.54	2.57	2.53	2.57	47459
2011-05-11	2.57	2.65	2.56	2.61	65625
2011-05-12	2.56	2.62	2.56	2.62	50089
2011-05-13	2.61	2.61	2.53	2.53	52300
2011-05-16	2.54	2.55	2.51	2.53	18618
2011-05-17	2.54	2.54	2.44	2.48	90694
2011-05-18	2.48	2.55	2.45	2.49	92970
2011-05-19	2.50	2.50	2.42	2.44	151752
2011-05-20	2.52	2.52	2.35	2.44	127577
2011-05-23	2.41	2.49	2.36	2.43	100020
2011-05-24	2.42	2.50	2.40	2.45	83832
2011-05-25	2.46	2.60	2.44	2.59	58735
2011-05-26	2.61	2.61	2.54	2.54	92355
2011-05-27	2.60	2.66	2.59	2.64	60368
2011-05-31	2.66	2.71	2.64	2.64	64392
2011-06-01	2.60	2.67	2.60	2.65	89345
2011-06-02	2.66	2.70	2.61	2.70	71625
2011-06-03	2.66	2.68	2.59	2.60	27699
2011-06-06	2.61	2.61	2.49	2.49	63664
2011-06-07	2.53	2.53	2.43	2.43	49050
2011-06-08	2.42	2.52	2.42	2.47	54267
2011-06-09	2.49	2.54	2.49	2.51	44369
2011-06-10	2.52	2.56	2.48	2.50	84445
2011-06-13	2.50	2.53	2.44	2.45	57498
2011-06-14	2.49	2.56	2.48	2.51	42939
2011-06-15	2.50	2.52	2.41	2.42	35100
2011-06-16	2.41	2.50	2.40	2.50	28639
2011-06-17	2.52	2.59	2.49	2.56	62772
2011-06-20	2.55	2.71	2.50	2.66	62735
2011-06-21	2.66	2.72	2.60	2.65	17945
2011-06-22	2.65	2.68	2.62	2.64	13459
2011-06-23	2.63	2.63	2.59	2.62	5239
2011-06-24	2.61	2.72	2.61	2.72	8535
2011-06-27	2.69	2.75	2.61	2.61	12364
2011-06-28	2.64	2.64	2.51	2.59	28196
2011-06-29	2.60	2.60	2.48	2.57	55193
2011-06-30	2.56	2.65	2.56	2.65	18938
2011-07-01	2.67	2.70	2.63	2.68	47139
2011-07-05	2.66	2.66	2.54	2.63	30032
2011-07-06	2.62	2.65	2.59	2.60	19928
2011-07-07	2.62	2.63	2.60	2.62	36649
2011-07-08	2.62	2.65	2.60	2.64	7400
2011-07-11	2.59	2.68	2.59	2.67	17121
2011-07-12	2.67	2.86	2.67	2.83	50882
2011-07-13	2.83	3.10	2.82	3.01	96344
2011-07-14	3.01	3.15	3.01	3.11	52904
2011-07-15	3.12	3.13	3.04	3.08	36913
2011-07-18	3.02	3.15	3.00	3.11	46025
2011-07-19	3.10	3.10	2.93	3.06	24836
2011-07-20	3.10	3.10	2.85	2.96	44353
2011-07-21	2.93	3.12	2.93	2.99	20667
2011-07-22	3.00	3.06	2.96	3.03	18891
2011-07-25	3.00	3.03	3.00	3.00	14235
2011-07-26	3.01	3.14	3.00	3.14	36930
2011-07-27	3.15	3.30	3.06	3.07	114104
2011-07-28	3.03	3.20	2.98	3.04	68041
2011-07-29	3.09	3.14	3.05	3.06	7200
2011-08-01	3.24	3.24	3.14	3.22	12126
2011-08-02	3.22	3.23	3.11	3.15	18108
2011-08-03	3.15	3.26	3.07	3.26	16315
2011-08-04	3.20	3.26	3.10	3.25	44265
2011-08-05	3.22	3.26	3.14	3.14	38450
2011-08-08	3.15	3.15	2.75	2.75	60791
2011-08-09	2.75	2.94	2.61	2.88	31237
2011-08-10	2.85	3.09	2.79	2.96	39009
2011-08-11	2.90	3.05	2.90	2.92	34306
2011-08-12	2.96	3.00	2.82	2.90	39499
2011-08-15	2.77	2.99	2.77	2.95	32897
2011-08-16	2.90	2.93	2.87	2.90	30494
2011-08-17	3.00	3.00	2.90	2.90	63625
2011-08-18	2.81	2.86	2.61	2.81	30550
2011-08-19	2.77	2.90	2.72	2.78	53922
2011-08-22	2.84	2.84	2.73	2.80	26322
2011-08-23	2.80	2.90	2.75	2.75	23224
2011-08-24	2.75	2.85	2.73	2.78	38600
2011-08-25	2.81	2.81	2.73	2.78	10080
2011-08-26	2.79	2.79	2.73	2.75	19900
2011-08-29	2.79	2.82	2.73	2.82	22500
2011-08-30	2.79	2.89	2.75	2.82	19628
2011-08-31	2.75	2.86	2.75	2.85	7723
2011-09-01	2.88	2.92	2.73	2.78	36087
2011-09-02	2.74	2.86	2.67	2.80	35823
2011-09-06	2.76	2.80	2.69	2.80	3802
2011-09-07	2.78	2.85	2.78	2.81	13403
2011-09-08	2.87	2.87	2.71	2.71	35250
2011-09-09	2.78	2.83	2.62	2.66	46035
2011-09-12	2.73	2.77	2.64	2.68	61350
2011-09-13	2.70	2.72	2.66	2.71	6800
2011-09-14	2.72	2.75	2.61	2.64	45219
2011-09-15	2.68	2.78	2.67	2.78	12585
2011-09-16	2.80	2.82	2.76	2.82	24288
2011-09-19	2.74	2.77	2.69	2.74	29700
2011-09-20	2.73	2.82	2.73	2.80	27144
2011-09-21	2.75	3.01	2.75	3.01	46352
2011-09-22	2.85	2.95	2.71	2.71	37832
2011-09-23	2.73	2.78	2.69	2.71	40799
2011-09-26	2.71	2.94	2.69	2.75	9698
2011-09-27	2.81	2.90	2.79	2.80	17890
2011-09-28	2.90	2.90	2.63	2.63	45717
2011-09-29	2.93	2.93	2.76	2.93	29340
2011-09-30	2.91	2.99	2.91	2.95	21287
2011-10-03	2.90	2.95	2.80	2.82	10350
2011-10-04	2.80	2.95	2.72	2.92	18540
2011-10-05	2.88	2.95	2.86	2.91	24768
2011-10-06	2.91	2.91	2.76	2.87	16480
2011-10-07	2.90	3.01	2.90	2.95	39027
2011-10-10	2.94	3.07	2.85	3.03	19440
2011-10-11	3.03	3.07	3.01	3.04	33729
2011-10-12	3.03	3.07	3.00	3.01	26506
2011-10-13	3.00	3.10	3.00	3.10	6087
2011-10-14	3.10	3.30	3.10	3.25	19086
2011-10-17	3.29	3.29	3.09	3.20	12514
2011-10-18	3.20	3.31	3.11	3.24	27681
2011-10-19	3.29	3.35	3.28	3.34	2450
2011-10-20	3.33	3.40	3.30	3.32	23608
2011-10-21	3.32	3.39	3.32	3.39	1960
2011-10-24	3.32	3.73	3.17	3.67	54318
2011-10-25	3.53	3.66	3.42	3.59	43551
2011-10-26	3.59	3.71	3.43	3.50	79256
2011-10-27	3.16	3.75	3.16	3.56	126440
2011-10-28	3.57	3.70	3.42	3.60	32305
2011-10-31	3.45	3.68	3.43	3.50	10116
2011-11-01	3.40	3.70	3.40	3.68	20159
2011-11-02	3.62	3.62	3.49	3.50	23555
2011-11-03	3.50	3.58	3.43	3.43	5625
2011-11-04	3.46	3.50	3.41	3.50	28534
2011-11-07	3.42	3.47	3.40	3.46	21966
2011-11-08	3.46	3.50	3.40	3.50	15823
2011-11-09	3.41	3.50	3.38	3.50	19342
2011-11-10	3.49	3.50	3.45	3.49	17115
2011-11-11	3.49	3.63	3.48	3.57	22774
2011-11-14	3.54	3.60	3.41	3.45	14114
2011-11-15	3.45	3.57	3.45	3.49	14331
2011-11-16	3.45	3.50	3.40	3.45	18756
2011-11-17	3.43	3.50	3.43	3.46	29941
2011-11-18	3.43	3.57	3.40	3.43	14341
2011-11-21	3.41	3.48	3.41	3.42	18701
2011-11-22	3.41	3.48	3.35	3.36	37148
2011-11-23	3.35	3.37	3.25	3.30	30658
2011-11-25	3.27	3.37	3.24	3.28	1721
2011-11-28	3.35	3.41	3.35	3.35	3413
2011-11-29	3.36	3.39	3.30	3.30	15796
2011-11-30	3.38	3.55	3.29	3.55	38573
2011-12-01	3.53	3.56	3.44	3.53	16500
2011-12-02	3.57	3.65	3.56	3.64	8662
2011-12-05	3.64	4.39	3.64	3.95	47783
2011-12-06	4.04	4.20	3.88	3.95	22637
2011-12-07	3.91	3.91	3.69	3.78	4301
2011-12-08	3.70	3.80	3.70	3.78	21099
2011-12-09	3.95	4.00	3.78	3.80	8011
2011-12-12	3.77	3.82	3.62	3.73	8935
2011-12-13	3.75	3.84	3.70	3.84	7278
2011-12-14	3.81	3.82	3.73	3.75	4578
2011-12-15	3.79	3.89	3.75	3.82	48655
2011-12-16	3.82	3.90	3.69	3.70	40239
2011-12-19	3.72	3.83	3.70	3.70	19435
2011-12-20	3.75	3.89	3.75	3.87	41183
2011-12-21	3.81	3.82	3.81	3.81	1200
2011-12-22	3.84	3.86	3.75	3.86	8130
2011-12-23	3.87	3.87	3.77	3.78	25263
2011-12-27	3.80	3.95	3.80	3.95	45390
2011-12-28	3.95	3.95	3.90	3.95	3384
2011-12-29	3.90	3.91	3.72	3.90	22370
2011-12-30	3.85	3.95	3.85	3.94	8428
2012-01-03	3.95	3.95	3.81	3.81	21027
2012-01-04	3.84	3.95	3.84	3.93	29183
2012-01-05	3.89	3.95	3.86	3.86	45086
2012-01-06	3.85	3.93	3.81	3.92	32078
2012-01-09	3.88	3.94	3.71	3.82	40132
2012-01-10	3.83	3.88	3.83	3.85	11495
2012-01-11	3.82	3.86	3.80	3.86	8408
2012-01-12	3.85	3.86	3.78	3.85	6545
2012-01-13	3.90	3.91	3.78	3.80	31966
2012-01-17	3.79	3.90	3.79	3.90	7292
2012-01-18	3.89	3.90	3.78	3.85	1300
2012-01-19	3.86	3.86	3.65	3.75	38033
2012-01-20	3.71	3.87	3.71	3.85	14482
2012-01-23	3.83	3.86	3.80	3.85	7695
2012-01-24	3.80	4.26	3.80	4.18	44406
2012-01-25	4.15	4.24	4.11	4.16	15319
2012-01-26	4.15	4.24	4.14	4.18	25909
2012-01-27	4.19	4.36	3.95	4.30	47638
2012-01-30	4.24	4.29	4.10	4.15	13677
2012-01-31	4.15	4.15	3.99	4.09	50705
2012-02-01	4.10	4.21	4.10	4.16	34730
2012-02-02	4.12	4.17	4.07	4.09	19224
2012-02-03	4.10	4.25	4.06	4.18	19963
2012-02-06	4.10	4.25	4.06	4.11	49085
2012-02-07	4.12	4.35	4.10	4.16	36564
2012-02-08	4.35	5.20	4.30	5.20	321838
2012-02-09	5.20	5.50	4.89	5.49	124839
2012-02-10	5.44	5.47	5.11	5.25	39359
2012-02-13	5.25	5.25	5.00	5.12	49464
2012-02-14	4.96	5.93	4.96	5.66	196153
2012-02-15	5.64	6.03	5.63	5.76	131601
2012-02-16	5.76	5.90	5.60	5.85	91682
2012-02-17	5.80	5.90	5.50	5.64	66676
2012-02-21	5.73	5.78	5.26	5.35	61997
2012-02-22	5.10	5.42	5.03	5.31	75802
2012-02-23	5.39	5.70	5.21	5.46	35401
2012-02-24	5.45	5.52	5.20	5.31	24919
2012-02-27	5.36	6.03	5.32	5.92	117768
2012-02-28	5.99	5.99	5.79	5.82	34538
2012-02-29	5.78	5.85	5.73	5.73	23479
2012-03-01	5.80	6.24	5.71	5.95	136500
2012-03-02	6.01	6.13	5.75	5.95	33707
2012-03-05	6.01	6.01	5.68	5.75	27217
2012-03-06	5.72	5.74	5.54	5.62	40249
2012-03-07	5.60	5.69	5.42	5.59	39942
2012-03-08	5.57	5.83	5.55	5.83	18495
2012-03-09	5.88	5.89	5.54	5.60	53805
2012-03-12	5.61	5.71	5.07	5.19	110600
2012-03-13	5.23	5.35	4.95	5.24	147209
2012-03-14	5.22	5.35	5.07	5.23	106265
2012-03-15	5.23	5.34	5.09	5.30	70272
2012-03-16	5.26	5.26	4.85	4.95	72706
2012-03-19	4.94	4.97	4.66	4.88	69257
2012-03-20	4.84	5.33	4.84	5.23	47609
2012-03-21	5.21	5.27	5.13	5.17	31801
2012-03-22	5.14	5.20	4.98	5.08	24927
2012-03-23	5.06	5.10	4.87	4.87	41167
2012-03-26	4.93	5.22	4.87	5.20	37197
2012-03-27	5.13	5.24	5.10	5.21	11881
2012-03-28	5.24	5.35	5.20	5.28	47777
2012-03-29	5.30	5.40	5.18	5.35	14919
2012-03-30	5.41	5.48	5.36	5.39	19690
2012-04-02	5.40	5.59	5.28	5.51	45387
2012-04-03	5.47	5.62	5.39	5.59	23018
2012-04-04	5.56	5.56	5.31	5.42	19692
2012-04-05	5.34	5.50	5.16	5.44	18214
2012-04-09	5.34	5.50	5.29	5.40	15425
2012-04-10	5.44	5.45	4.90	4.99	43682
2012-04-11	5.01	5.35	5.01	5.20	35800
2012-04-12	5.25	5.42	5.20	5.39	21446
2012-04-13	5.34	5.45	5.26	5.40	23041
2012-04-16	5.40	5.40	5.27	5.40	14125
2012-04-17	5.38	5.38	5.02	5.24	28413
2012-04-18	5.22	5.44	5.22	5.39	22740
2012-04-19	5.40	5.45	5.26	5.44	16800
2012-04-20	5.44	5.56	5.37	5.46	31979
2012-04-23	5.44	5.54	5.20	5.53	17849
2012-04-24	5.56	5.75	5.56	5.71	50437
2012-04-25	5.79	5.82	5.70	5.70	34404
2012-04-26	5.91	6.10	5.50	5.59	146688
2012-04-27	5.63	5.69	5.46	5.65	20857
2012-04-30	5.65	5.65	5.41	5.51	63090
2012-05-01	5.50	5.80	5.41	5.72	56778
2012-05-02	5.66	6.10	5.48	6.05	99239
2012-05-03	6.05	6.15	5.95	6.15	81934
2012-05-04	6.11	6.11	5.82	5.90	29739
2012-05-07	5.83	5.98	5.74	5.90	16992
2012-05-08	5.88	6.15	5.75	5.92	23921
2012-05-09	5.92	6.02	5.64	5.78	55632
2012-05-10	5.79	5.92	5.70	5.83	9989
2012-05-11	5.83	6.05	5.80	5.95	29691
2012-05-14	5.94	5.99	5.82	5.99	51876
2012-05-15	5.99	6.08	5.80	6.04	51786
2012-05-16	6.01	6.07	5.85	6.00	37495
2012-05-17	5.91	5.98	5.54	5.60	96418
2012-05-18	5.61	5.89	5.60	5.84	62383
2012-05-21	5.83	5.88	5.57	5.87	43939
2012-05-22	5.81	5.90	5.75	5.87	26652
2012-05-23	5.79	5.88	5.47	5.67	17983
2012-05-24	5.64	5.70	5.26	5.50	88996
2012-05-25	5.46	5.51	5.29	5.41	31981
2012-05-29	5.45	5.65	5.30	5.56	26656
2012-05-30	5.52	5.56	5.39	5.49	100410
2012-05-31	5.51	5.64	5.27	5.57	71724
2012-06-01	5.58	5.61	5.09	5.59	56037
2012-06-04	5.51	5.54	5.30	5.49	63765
2012-06-05	5.52	5.55	5.44	5.55	13119
2012-06-06	5.61	5.62	5.49	5.50	27691
2012-06-07	5.59	5.94	5.45	5.86	86800
2012-06-08	5.76	6.14	5.63	6.06	82416
2012-06-11	6.13	6.37	5.44	5.58	202201
2012-06-12	5.56	5.97	5.41	5.76	77291
2012-06-13	5.63	6.04	5.55	6.00	71750
2012-06-14	6.10	6.27	5.97	6.21	120118
2012-06-15	6.19	6.44	6.19	6.31	126000
2012-06-18	6.35	6.65	6.04	6.58	243687
2012-06-19	6.59	6.90	6.50	6.83	213356
2012-06-20	6.89	6.89	6.61	6.86	192648
2012-06-21	6.85	7.00	6.61	6.94	219603
2012-06-22	7.00	7.10	6.80	6.91	3100922
2012-06-25	6.82	7.15	6.67	7.14	184924
2012-06-26	7.11	7.20	7.00	7.13	169345
2012-06-27	7.18	7.25	7.14	7.23	131360
2012-06-28	7.20	7.22	6.44	6.72	197921
2012-06-29	6.86	6.87	6.59	6.84	89367
2012-07-02	6.90	6.90	6.64	6.84	114302
2012-07-03	6.84	6.89	6.75	6.84	40757
2012-07-05	6.80	6.99	6.80	6.95	68044
2012-07-06	6.89	6.98	6.81	6.97	74739
2012-07-09	7.00	7.25	6.94	7.24	196383
2012-07-10	7.25	7.35	7.21	7.26	149503
2012-07-11	7.24	7.24	6.82	6.97	169896
2012-07-12	6.94	7.00	6.77	6.91	61935
2012-07-13	6.92	6.92	6.44	6.49	206048
2012-07-16	6.50	6.71	6.49	6.55	112850
2012-07-17	6.58	6.67	6.50	6.65	73240
2012-07-18	6.65	6.87	6.65	6.72	65068
2012-07-19	6.73	6.76	6.56	6.59	61583
2012-07-20	6.57	6.65	6.27	6.55	108000
2012-07-23	6.43	6.44	6.08	6.20	143051
2012-07-24	6.24	6.24	5.77	5.83	129573
2012-07-25	5.87	5.88	5.62	5.67	77858
2012-07-26	5.59	5.59	3.74	3.81	615006
2012-07-27	3.84	4.00	3.54	3.56	349261
2012-07-30	3.56	3.67	3.26	3.34	300807
2012-07-31	3.34	4.30	3.23	3.84	439773
2012-08-01	3.84	4.00	3.70	3.80	209900
2012-08-02	3.80	4.13	3.80	3.95	169972
2012-08-03	3.95	4.19	3.95	3.98	172912
2012-08-06	4.00	4.09	3.90	3.93	111522
2012-08-07	3.94	4.05	3.88	3.93	86148
2012-08-08	3.89	3.98	3.83	3.84	38662
2012-08-09	3.82	3.94	3.80	3.84	51341
2012-08-10	3.85	3.86	3.51	3.54	124533
2012-08-13	3.56	3.63	3.25	3.34	136330
2012-08-14	3.37	3.43	3.19	3.25	90762
2012-08-15	3.25	3.42	3.18	3.38	74965
2012-08-16	3.42	3.62	3.32	3.58	82775
2012-08-17	3.55	3.83	3.45	3.72	92376
2012-08-20	3.70	3.93	3.66	3.85	115867
2012-08-21	3.89	3.92	3.70	3.73	83335
2012-08-22	3.74	3.97	3.70	3.95	85278
2012-08-23	3.95	3.95	3.72	3.75	33379
2012-08-24	3.73	3.91	3.67	3.90	32338
2012-08-27	3.83	4.03	3.71	4.02	105862
2012-08-28	4.04	4.18	4.00	4.11	121905
2012-08-29	4.14	4.19	3.91	4.19	82325
2012-08-30	4.14	4.20	4.09	4.14	40701
2012-08-31	4.17	4.20	4.07	4.12	53314
2012-09-04	4.11	4.25	4.10	4.18	58197
2012-09-05	4.15	4.33	4.15	4.27	90550
2012-09-06	4.26	4.34	4.22	4.30	72108
2012-09-07	4.33	4.34	4.20	4.20	68474
2012-09-10	4.12	4.22	4.03	4.12	89286
2012-09-11	4.13	4.24	4.05	4.15	82831
2012-09-12	4.15	4.24	4.14	4.22	33639
2012-09-13	4.24	4.33	4.10	4.29	89476
2012-09-14	4.31	4.31	4.07	4.24	110127
2012-09-17	4.25	4.40	4.25	4.38	129637
2012-09-18	4.39	4.41	4.22	4.23	118304
2012-09-19	4.23	4.28	3.87	3.91	212880
2012-09-20	3.90	4.02	3.78	3.80	89232
2012-09-21	3.88	3.88	3.76	3.77	130897
2012-09-24	3.76	4.12	3.70	4.12	134799
2012-09-25	4.10	4.24	4.07	4.12	125611
2012-09-26	4.08	4.08	3.89	3.95	48492
2012-09-27	3.96	4.22	3.89	4.13	51988
2012-09-28	4.13	4.13	3.98	4.05	35232
2012-10-01	4.06	4.23	4.06	4.13	27861
2012-10-02	4.10	4.22	4.00	4.09	50653
2012-10-03	4.08	4.15	4.01	4.09	33985
2012-10-04	4.11	4.19	4.00	4.09	43143
2012-10-05	4.09	4.21	4.09	4.13	25619
2012-10-08	4.11	4.17	3.95	3.97	54104
2012-10-09	3.96	3.98	3.85	3.92	38795
2012-10-10	3.94	4.08	3.89	4.08	59467
2012-10-11	4.09	4.19	4.06	4.08	29895
2012-10-12	4.07	4.09	3.98	4.04	27646
2012-10-15	4.06	4.10	3.92	4.00	36407
2012-10-16	4.01	4.11	3.99	4.11	24820
2012-10-17	4.13	4.16	4.09	4.16	25334
2012-10-18	4.17	4.24	4.11	4.24	36015
2012-10-19	4.19	4.20	3.88	4.01	58772
2012-10-22	3.99	4.08	3.92	3.98	23696
2012-10-23	3.94	3.97	3.69	3.74	87777
2012-10-24	3.74	3.79	3.65	3.73	31120
2012-10-25	3.76	3.76	3.65	3.70	11791
2012-10-26	3.71	3.79	3.63	3.71	14548
2012-10-31	3.68	3.68	3.51	3.59	43962
2012-11-01	3.60	3.69	3.55	3.59	68662
2012-11-02	3.59	3.60	3.30	3.37	77288
2012-11-05	3.35	3.37	3.22	3.29	72720
2012-11-06	3.31	3.60	3.29	3.55	38111
2012-11-07	3.52	3.52	3.31	3.33	57885
2012-11-08	3.30	3.33	3.12	3.12	98619
2012-11-09	3.12	3.33	3.11	3.27	117315
2012-11-12	3.30	3.73	3.28	3.30	49986
2012-11-13	3.25	3.37	3.10	3.13	106317
2012-11-14	3.10	3.19	2.80	2.89	185913
2012-11-15	2.85	3.11	2.80	2.88	157160
2012-11-16	2.87	3.11	2.87	3.02	74282
2012-11-19	3.03	3.24	3.03	3.23	67666
2012-11-20	3.22	3.34	3.19	3.31	24308
2012-11-21	3.30	3.45	3.30	3.40	11427
2012-11-23	3.40	3.47	3.37	3.41	12586
2012-11-26	3.40	3.75	3.40	3.72	64181
2012-11-27	3.72	3.75	3.66	3.67	16263
2012-11-28	3.65	3.74	3.51	3.68	28591
2012-11-29	3.71	3.87	3.68	3.87	18060
2012-11-30	3.81	3.89	3.70	3.70	66862
2012-12-03	3.76	3.83	3.57	3.58	30948
2012-12-04	3.57	3.68	3.35	3.37	59813
2012-12-05	3.39	3.77	3.30	3.72	24342
2012-12-06	3.71	3.74	3.62	3.62	16573
2012-12-07	3.64	3.64	3.53	3.57	15740
2012-12-10	3.58	3.62	3.55	3.60	33733
2012-12-11	3.61	3.89	3.61	3.83	51589
2012-12-12	3.83	3.92	3.77	3.81	33645
2012-12-13	3.81	3.92	3.78	3.79	36583
2012-12-14	3.77	3.92	3.77	3.91	40928
2012-12-17	3.89	4.03	3.80	4.00	34835
2012-12-18	3.95	4.10	3.92	4.10	43600
2012-12-19	4.02	4.05	3.96	4.05	17218
2012-12-20	4.04	4.20	3.95	4.18	44908
2012-12-21	4.15	4.15	3.90	4.10	117447
2012-12-24	4.06	4.06	3.79	3.84	18913
2012-12-26	3.86	4.13	3.60	3.66	67651
2012-12-27	3.67	3.75	3.60	3.74	20375
2012-12-28	3.72	3.84	3.72	3.74	21080
2012-12-31	3.73	3.80	3.64	3.78	37178
2013-01-02	3.94	4.00	3.78	3.92	84275
2013-01-03	3.93	4.07	3.76	4.04	25179
2013-01-04	4.10	4.10	3.88	4.00	22569
2013-01-07	4.00	4.04	3.90	3.96	22914
2013-01-08	3.95	4.00	3.60	3.85	34712
2013-01-09	3.85	3.86	3.74	3.86	10513
2013-01-10	3.86	3.99	3.78	3.91	34235
2013-01-11	3.92	4.04	3.92	4.02	18102
2013-01-14	3.99	4.16	3.93	4.16	37619
2013-01-15	4.13	4.19	3.97	4.03	28436
2013-01-16	4.00	4.04	3.94	3.99	8787
2013-01-17	4.01	4.01	3.89	3.99	19112
2013-01-18	3.98	4.00	3.85	3.92	21400
2013-01-22	3.91	3.91	3.65	3.76	35575
2013-01-23	3.77	3.77	3.60	3.66	55479
2013-01-24	3.65	3.70	3.40	3.56	92868
2013-01-25	3.56	3.62	3.37	3.47	81889
2013-01-28	3.48	3.50	3.43	3.50	44267
2013-01-29	3.50	3.70	3.50	3.69	34364
2013-01-30	3.68	3.70	3.51	3.54	15473
2013-01-31	3.56	3.76	3.47	3.76	81225
2013-02-01	3.78	3.87	3.77	3.85	31943
2013-02-04	3.78	3.87	3.70	3.72	36052
2013-02-05	3.74	3.81	3.74	3.79	15136
2013-02-06	3.77	3.88	3.62	3.87	22402
2013-02-07	3.75	3.75	3.24	3.57	180457
2013-02-08	3.57	3.69	3.42	3.54	53284
2013-02-11	3.50	3.54	3.38	3.47	60406
2013-02-12	3.47	3.78	3.47	3.71	90717
2013-02-13	3.73	3.73	3.57	3.61	20039
2013-02-14	3.59	3.65	3.52	3.56	15056
2013-02-15	3.60	3.61	3.45	3.49	31772
2013-02-19	3.51	3.63	3.51	3.58	26762
2013-02-20	3.61	3.72	3.48	3.50	42924
2013-02-21	3.51	3.54	3.45	3.50	15999
2013-02-22	3.51	3.67	3.47	3.67	19690
2013-02-25	3.70	3.70	3.41	3.45	26068
2013-02-26	3.45	3.55	3.45	3.55	9231
2013-02-27	3.51	3.63	3.46	3.57	22905
2013-02-28	3.59	3.63	3.45	3.49	23200
2013-03-01	3.43	3.50	3.38	3.40	40425
2013-03-04	3.38	3.41	3.36	3.39	33122
2013-03-05	3.46	3.51	3.35	3.51	53483
2013-03-06	3.51	3.51	3.42	3.48	15164
2013-03-07	3.52	3.73	3.52	3.66	36818
2013-03-08	3.70	3.77	3.65	3.75	83547
2013-03-11	3.71	3.80	3.65	3.75	31913
2013-03-12	3.72	3.82	3.59	3.60	45728
2013-03-13	3.62	3.83	3.62	3.73	26336
2013-03-14	3.75	3.80	3.63	3.78	15545
2013-03-15	3.79	3.80	3.76	3.79	56748
2013-03-18	3.70	3.81	3.65	3.76	13941
2013-03-19	3.79	3.85	3.74	3.84	33470
2013-03-20	3.85	3.85	3.70	3.75	29561
2013-03-21	3.69	3.77	3.69	3.73	9218
2013-03-22	3.74	3.81	3.74	3.77	22897
2013-03-25	3.78	3.78	3.61	3.70	15750
2013-03-26	3.75	3.75	3.51	3.56	35900
2013-03-27	3.50	3.72	3.50	3.59	11929
2013-03-28	3.60	3.60	3.44	3.45	36702
2013-04-01	3.43	3.43	3.35	3.36	45453
2013-04-02	3.39	3.40	3.25	3.25	66400
2013-04-03	3.25	3.25	3.06	3.06	100986
2013-04-04	3.08	3.15	2.97	3.15	61177
2013-04-05	3.10	3.20	3.10	3.15	20860
2013-04-08	3.17	3.31	3.17	3.24	45298
2013-04-09	3.26	3.27	3.15	3.15	47087
2013-04-10	3.16	3.33	3.16	3.31	52583
2013-04-11	3.21	3.32	3.21	3.30	7872
2013-04-12	3.28	3.34	3.29	3.32	32765
2013-04-15	3.30	3.32	3.04	3.07	66331
2013-04-16	3.12	3.12	3.02	3.08	50966
2013-04-17	3.05	3.05	2.92	2.94	84293
2013-04-18	2.96	3.05	2.91	2.98	59426
2013-04-19	2.98	3.24	2.96	3.18	73485
2013-04-22	3.19	3.16	3.07	3.14	25940
2013-04-23	3.19	3.25	3.15	3.25	36709
2013-04-24	3.25	3.39	3.24	3.35	49231
2013-04-25	3.39	3.39	3.20	3.32	55751
2013-04-26	3.30	3.33	3.25	3.29	53116
2013-04-29	3.32	3.34	3.23	3.29	57511
2013-04-30	3.30	3.36	3.22	3.28	57631
2013-05-01	3.27	3.30	3.04	3.09	113645
2013-05-02	3.11	3.30	3.03	3.22	81446
2013-05-03	3.30	3.41	3.30	3.37	64135
2013-05-06	3.36	3.45	3.36	3.43	62320
2013-05-07	3.43	3.43	3.29	3.33	68964
2013-05-08	3.32	3.43	3.23	3.39	63888
2013-05-09	3.36	3.41	3.33	3.37	33624
2013-05-10	3.39	3.41	3.32	3.37	40064
2013-05-13	3.36	3.37	3.28	3.35	49806
2013-05-14	3.34	3.35	3.30	3.32	44402
2013-05-15	3.27	3.33	3.21	3.26	68197
2013-05-16	3.19	3.40	3.15	3.33	33605
2013-05-17	3.37	3.43	3.22	3.31	55500
2013-05-20	3.23	3.27	3.15	3.20	54912
2013-05-21	3.19	3.30	3.14	3.14	39728
2013-05-22	3.14	3.20	3.00	3.11	51506
2013-05-23	3.07	3.26	3.07	3.16	35662
2013-05-24	3.12	3.22	3.12	3.17	54030
2013-05-28	3.24	3.28	3.17	3.24	27741
2013-05-29	3.15	3.21	3.11	3.17	36956
2013-05-30	3.12	3.17	3.00	3.16	74888
2013-05-31	3.12	3.18	3.11	3.16	69019
2013-06-03	3.13	3.29	3.11	3.25	91098
2013-06-04	3.27	3.30	3.16	3.19	43782
2013-06-05	3.19	3.20	3.07	3.11	53289
2013-06-06	3.12	3.15	3.06	3.11	36008
2013-06-07	3.16	3.20	3.09	3.12	27577
2013-06-10	3.17	3.26	3.12	3.20	67021
2013-06-11	3.15	3.25	3.11	3.22	46222
2013-06-12	3.26	3.28	3.12	3.12	50936
2013-06-13	3.13	3.19	3.05	3.17	48673
2013-06-14	3.17	3.21	3.09	3.10	44035
2013-06-17	3.15	3.21	3.10	3.17	33625
2013-06-18	3.19	3.27	3.19	3.24	60372
2013-06-19	3.24	3.30	3.10	3.12	25289
2013-06-20	3.06	3.21	3.06	3.20	74281
2013-06-21	3.22	3.32	3.19	3.22	136358
2013-06-24	3.20	3.22	3.07	3.10	108320
2013-06-25	3.16	3.22	3.07	3.20	33699
2013-06-26	3.19	3.23	3.06	3.14	78345
2013-06-27	3.18	3.26	3.09	3.22	162224
2013-06-28	3.19	3.50	3.15	3.20	2902828
2013-07-01	3.18	3.28	3.18	3.20	60271
2013-07-02	3.18	3.27	3.11	3.12	61386
2013-07-03	3.12	3.20	3.08	3.12	53174
2013-07-05	3.13	3.16	2.82	3.09	113769
2013-07-08	3.07	3.12	3.01	3.04	29323
2013-07-09	3.09	3.15	3.04	3.05	46013
2013-07-10	3.04	3.12	3.04	3.09	58077
2013-07-11	3.10	3.22	3.08	3.20	59341
2013-07-12	3.15	3.18	3.07	3.07	11827
2013-07-15	2.93	3.17	2.93	3.15	100253
2013-07-16	3.05	3.17	2.90	3.11	33048
2013-07-17	3.10	3.18	3.07	3.14	21921
2013-07-18	3.11	3.23	3.11	3.17	30655
2013-07-19	3.05	3.14	3.05	3.13	33526
2013-07-22	3.11	3.15	3.06	3.09	34426
2013-07-23	3.03	3.14	3.02	3.11	33889
2013-07-24	3.11	3.15	3.05	3.12	68726
2013-07-25	2.99	3.16	2.91	2.99	226919
2013-07-26	2.90	2.97	2.75	2.83	155079
2013-07-29	2.83	2.95	2.81	2.90	58815
2013-07-30	2.94	2.95	2.79	2.79	63617
2013-07-31	2.72	2.82	2.67	2.70	151121
2013-08-01	2.70	2.86	2.70	2.76	50731
2013-08-02	2.78	2.87	2.60	2.75	43496
2013-08-05	3.00	3.15	2.82	2.89	264855
2013-08-06	2.87	2.87	2.72	2.82	68594
2013-08-07	2.84	2.84	2.69	2.76	78815
2013-08-08	2.75	2.99	2.64	2.74	33850
2013-08-09	2.73	2.73	2.66	2.71	32657
2013-08-12	2.67	2.75	2.65	2.69	30760
2013-08-13	2.75	2.78	2.65	2.70	39793
2013-08-14	2.77	2.81	2.65	2.70	72798
2013-08-15	2.65	2.74	2.65	2.67	31694
2013-08-16	2.65	2.70	2.62	2.63	37082
2013-08-19	2.63	2.67	2.60	2.65	17590
2013-08-20	2.66	2.74	2.61	2.65	24967
2013-08-21	2.66	2.71	2.60	2.60	12497
2013-08-22	2.63	2.70	2.54	2.61	11121
2013-08-23	2.64	2.66	2.61	2.64	15369
2013-08-26	2.64	2.64	2.51	2.52	53621
2013-08-27	2.51	2.61	2.51	2.52	11809
2013-08-28	2.53	2.63	2.51	2.60	26570
2013-08-29	2.60	2.72	2.54	2.70	17685
2013-08-30	2.69	2.73	2.61	2.73	18895
2013-09-03	2.74	2.74	2.52	2.57	40100
2013-09-04	2.57	2.61	2.53	2.61	31614
2013-09-05	2.61	2.67	2.57	2.67	13261
2013-09-06	2.66	2.66	2.54	2.56	47641
2013-09-09	2.60	2.76	2.54	2.76	68391
2013-09-10	2.77	2.77	2.59	2.64	34041
2013-09-11	2.63	2.63	2.56	2.62	7743
2013-09-12	2.62	2.68	2.54	2.56	17162
2013-09-13	2.55	2.57	2.53	2.55	36436
2013-09-16	2.64	2.75	2.51	2.60	46844
2013-09-17	2.58	2.58	2.51	2.54	20782
2013-09-18	2.52	2.66	2.29	2.45	99591
2013-09-19	2.55	2.55	2.43	2.52	21921
2013-09-20	2.47	2.64	2.46	2.64	26080
2013-09-23	2.61	2.61	2.47	2.53	29280
2013-09-24	2.52	2.53	2.46	2.53	21947
2013-09-25	2.54	2.54	2.45	2.53	15495
2013-09-26	2.51	2.52	2.43	2.49	19847
2013-09-27	2.49	2.51	2.40	2.51	39588
2013-09-30	2.50	2.60	2.46	2.59	19003
2013-10-01	2.50	2.59	2.40	2.59	39197
2013-10-02	2.56	2.57	2.42	2.46	18582
2013-10-03	2.50	2.50	2.43	2.47	14131
2013-10-04	2.45	2.49	2.42	2.44	12949
2013-10-07	2.45	2.50	2.40	2.40	15858
2013-10-08	2.40	2.47	2.40	2.40	28104
2013-10-09	2.40	2.57	2.40	2.55	48756
2013-10-10	2.55	2.56	2.47	2.49	14484
2013-10-11	2.50	2.53	2.44	2.44	8605
2013-10-14	2.40	2.53	2.44	2.49	11823
2013-10-15	2.48	2.48	2.44	2.45	20439
2013-10-16	2.47	2.50	2.40	2.48	27164
2013-10-17	2.45	2.45	2.31	2.36	50983
2013-10-18	2.49	2.49	2.29	2.31	44805
2013-10-21	2.31	2.36	2.30	2.33	34874
2013-10-22	2.31	2.31	2.25	2.28	32140
2013-10-23	2.26	2.30	2.25	2.30	52460
2013-10-24	2.29	2.30	2.21	2.29	28821
2013-10-25	2.30	2.36	2.27	2.36	31161
2013-10-28	2.32	2.43	2.32	2.36	10398
2013-10-29	2.40	2.40	2.35	2.39	27547
2013-10-30	2.36	2.40	2.33	2.35	21558
2013-10-31	2.31	2.45	2.31	2.40	67449
2013-11-01	2.32	2.37	2.31	2.31	26819
2013-11-04	2.31	2.35	2.29	2.31	44075
2013-11-05	2.33	2.39	2.33	2.35	18981
2013-11-06	2.34	2.38	2.34	2.36	31053
2013-11-07	2.34	2.42	2.34	2.36	1512
2013-11-08	2.34	2.36	2.21	2.25	117574
2013-11-11	2.32	2.38	2.31	2.35	9596
2013-11-12	2.35	2.41	2.35	2.37	19395
2013-11-13	2.37	2.41	2.36	2.37	12539
2013-11-14	2.30	2.34	2.30	2.30	38542
2013-11-15	2.30	2.38	2.30	2.36	8345
2013-11-18	2.33	2.41	2.30	2.38	64921
2013-11-19	2.35	2.40	2.31	2.34	5465
2013-11-20	2.33	2.35	2.32	2.32	8385
2013-11-21	2.32	2.35	2.29	2.31	36099
2013-11-22	2.35	2.41	2.33	2.38	33740
2013-11-25	2.36	2.54	2.36	2.53	85530
2013-11-26	2.48	2.53	2.36	2.48	52317
2013-11-27	2.45	2.52	2.38	2.52	22147
2013-11-29	2.54	2.59	2.54	2.57	19191
2013-12-02	2.57	2.64	2.49	2.54	18031
2013-12-03	2.41	2.49	2.40	2.43	17877
2013-12-04	2.42	2.55	2.35	2.50	295499
2013-12-05	2.53	2.59	2.42	2.58	54128
2013-12-06	2.50	2.58	2.46	2.58	55682
2013-12-09	2.52	2.65	2.50	2.52	30613
2013-12-10	2.50	2.60	2.49	2.60	25987
2013-12-11	2.62	2.63	2.48	2.48	6555
2013-12-12	2.46	2.55	2.46	2.47	20885
2013-12-13	2.48	2.48	2.37	2.45	48841
2013-12-16	2.43	2.60	2.41	2.50	25471
2013-12-17	2.53	2.57	2.41	2.54	38153
2013-12-18	2.50	2.60	2.47	2.60	19369
2013-12-19	2.50	2.55	2.45	2.52	41803
2013-12-20	2.55	2.59	2.49	2.59	41936
2013-12-23	2.52	2.55	2.47	2.53	75212
2013-12-24	2.46	2.57	2.46	2.53	26348
2013-12-26	2.51	2.56	2.47	2.56	24718
2013-12-27	2.51	2.55	2.46	2.52	22123
2013-12-30	2.49	2.55	2.45	2.55	51397
2013-12-31	2.50	2.60	2.45	2.45	49273
2014-01-02	2.50	2.60	2.49	2.60	70450
2014-01-03	2.60	2.60	2.55	2.60	49125
2014-01-06	2.55	2.55	2.48	2.55	29036
2014-01-07	2.59	2.60	2.53	2.60	50041
2014-01-08	2.46	2.68	2.46	2.63	28647
2014-01-09	2.67	2.78	2.61	2.71	60578
2014-01-10	2.74	2.98	2.68	2.91	58166
2014-01-13	2.91	2.96	2.84	2.85	34477
2014-01-14	2.82	2.95	2.76	2.76	21933
2014-01-15	2.79	2.84	2.60	2.71	21376
2014-01-16	2.63	2.83	2.65	2.67	2270
2014-01-17	2.69	2.69	2.56	2.56	30056
2014-01-21	2.53	2.70	2.51	2.57	29187
2014-01-22	2.60	2.60	2.55	2.55	6727
2014-01-23	2.57	2.73	2.55	2.66	24617
2014-01-24	2.69	2.82	2.69	2.73	44405
2014-01-27	2.68	2.76	2.66	2.66	14215
2014-01-28	2.69	2.88	2.69	2.84	34560
2014-01-29	2.82	2.85	2.69	2.82	15903
2014-01-30	2.77	2.90	2.71	2.84	5916
2014-01-31	2.82	2.90	2.80	2.89	14765
2014-02-03	2.86	2.88	2.73	2.80	27152
2014-02-04	2.83	2.89	2.69	2.82	34984
2014-02-05	2.81	2.95	2.81	2.81	4814
2014-02-06	2.83	2.95	2.81	2.82	12543
2014-02-07	2.83	2.84	2.77	2.81	12507
2014-02-10	2.90	2.91	2.77	2.82	7295
2014-02-11	2.85	2.90	2.81	2.87	23120
2014-02-12	2.85	2.87	2.84	2.87	2888
2014-02-13	2.80	2.81	2.77	2.80	11171
2014-02-14	2.82	2.87	2.78	2.83	11005
2014-02-18	2.88	3.35	2.79	3.14	131603
2014-02-19	3.07	3.40	2.87	3.07	110384
2014-02-20	3.06	3.37	3.07	3.23	75861
2014-02-21	3.27	3.29	3.15	3.23	57033
2014-02-24	3.25	3.25	3.15	3.23	26607
2014-02-25	3.25	3.25	3.20	3.23	13729
2014-02-26	3.20	3.25	3.20	3.22	14518
2014-02-27	3.24	3.28	3.21	3.21	15645
2014-02-28	3.25	3.33	3.24	3.28	15653
2014-03-03	3.28	3.27	3.21	3.24	5921
2014-03-04	3.32	3.32	3.17	3.28	29299
2014-03-05	3.30	3.40	3.26	3.40	22226
2014-03-06	3.40	3.40	3.34	3.35	27806
2014-03-07	3.31	3.39	3.30	3.35	7278
2014-03-10	3.34	3.39	3.29	3.30	12245
2014-03-11	3.38	3.38	3.30	3.34	9351
2014-03-12	3.21	3.34	3.23	3.24	16989
2014-03-13	3.21	3.34	3.20	3.21	17064
2014-03-14	3.17	3.27	3.17	3.21	16822
2014-03-17	3.27	3.28	3.22	3.22	7635
2014-03-18	3.21	3.22	3.16	3.21	27337
2014-03-19	3.20	3.20	3.07	3.13	23334
2014-03-20	3.15	3.20	3.15	3.20	3937
2014-03-21	3.20	3.23	3.15	3.17	42335
2014-03-24	3.17	3.17	3.08	3.10	6269
2014-03-25	3.15	3.23	3.00	3.12	25344
2014-03-26	3.15	3.15	3.08	3.11	8384
2014-03-27	2.97	3.08	2.93	2.93	21854
2014-03-28	2.90	3.00	2.85	2.91	13670
2014-03-31	2.94	2.94	2.90	2.91	3939
2014-04-01	2.93	2.99	2.83	2.90	28915
2014-04-02	2.97	2.97	2.85	2.88	12498
2014-04-03	2.86	2.92	2.77	2.77	9085
2014-04-04	2.78	2.80	2.66	2.76	28165
2014-04-07	2.77	2.80	2.67	2.75	12469
2014-04-08	2.85	2.85	2.76	2.77	8049
2014-04-09	2.81	2.85	2.69	2.79	13074
2014-04-10	2.84	2.84	2.79	2.80	2142
2014-04-11	2.81	2.84	2.71	2.71	6225
2014-04-14	2.68	2.85	2.68	2.85	11271
2014-04-15	2.79	2.82	2.76	2.77	5309
2014-04-16	2.75	2.75	2.66	2.71	18385
2014-04-17	2.68	2.76	2.68	2.74	11822
2014-04-21	2.78	3.00	2.70	2.98	18467
2014-04-22	2.94	3.03	2.79	2.96	16507
2014-04-23	2.99	3.00	2.93	2.93	3502
2014-04-24	2.94	2.98	2.89	2.89	7379
2014-04-25	2.88	2.93	2.86	2.93	6691
2014-04-28	2.95	2.95	2.86	2.87	2506
2014-04-29	2.93	2.99	2.86	2.96	26103
2014-04-30	2.98	3.49	2.90	3.37	69582
2014-05-01	3.35	3.39	3.30	3.33	51011
2014-05-02	3.33	3.40	3.31	3.33	19076
2014-05-05	3.33	3.40	3.19	3.23	24812
2014-05-06	3.14	3.23	3.09	3.10	15909
2014-05-07	3.10	3.19	3.06	3.07	24715
2014-05-08	2.91	3.18	2.91	3.15	25925
2014-05-09	3.15	3.15	2.96	2.97	14021
2014-05-12	2.95	3.27	2.95	3.25	49335
2014-05-13	3.30	3.30	3.15	3.25	25165
2014-05-14	3.25	3.25	3.09	3.10	9847
2014-05-15	3.05	3.27	3.04	3.20	25587
2014-05-16	3.27	3.27	3.10	3.17	9494
2014-05-19	3.18	3.20	3.10	3.10	14219
2014-05-20	3.10	3.20	3.04	3.11	19159
2014-05-21	3.11	3.15	3.00	3.14	16014
2014-05-22	3.17	3.19	3.14	3.16	14404
2014-05-23	3.15	3.18	3.07	3.07	6682
2014-05-27	3.02	3.14	3.00	3.12	23753
2014-05-28	3.12	3.20	3.12	3.16	20246
2014-05-29	3.15	3.20	3.03	3.19	20899
2014-05-30	3.10	3.25	3.10	3.25	28612
2014-06-02	3.24	3.24	3.16	3.20	6856
2014-06-03	3.26	3.28	3.13	3.15	19381
2014-06-04	3.22	3.24	3.06	3.06	6434
2014-06-05	3.06	3.15	3.04	3.04	17509
2014-06-06	3.05	3.11	3.04	3.07	8009
2014-06-09	3.10	3.12	3.06	3.07	1707
2014-06-10	3.13	3.13	3.08	3.08	10868
2014-06-11	3.08	3.12	3.07	3.12	6005
2014-06-12	3.12	3.15	3.06	3.10	9462
2014-06-13	3.15	3.14	3.02	3.02	9510
2014-06-16	3.01	3.10	2.99	3.02	5995
2014-06-17	3.03	3.23	3.03	3.08	27551
2014-06-18	3.08	3.10	3.08	3.08	6113
2014-06-19	3.14	3.14	3.07	3.09	10610
2014-06-20	3.10	3.15	2.97	3.12	30722
2014-06-23	3.07	3.10	3.04	3.07	7014
2014-06-24	3.04	3.07	3.00	3.00	14755
2014-06-25	3.01	3.01	2.88	2.90	28983
2014-06-26	2.91	3.14	2.92	3.04	30461
2014-06-27	3.04	3.22	3.00	3.22	22722
2014-06-30	3.16	3.24	3.10	3.22	31989
2014-07-01	3.25	3.25	3.07	3.09	18929
2014-07-02	3.05	3.05	2.98	3.00	21543
2014-07-03	3.00	3.08	2.96	3.03	41075
2014-07-07	3.08	3.15	3.05	3.05	20881
2014-07-08	3.10	3.13	2.99	3.00	14043
2014-07-09	3.08	3.08	3.03	3.07	850
2014-07-10	3.08	3.10	3.00	3.08	10400
2014-07-11	3.10	3.10	2.93	3.05	24132
2014-07-14	3.06	3.10	2.98	3.03	9205
2014-07-15	3.10	3.10	3.01	3.07	11102
2014-07-16	3.05	3.10	3.00	3.08	6264
2014-07-17	3.05	3.08	3.00	3.06	7358
2014-07-18	3.08	3.09	3.01	3.07	6410
2014-07-21	3.10	3.21	2.98	3.00	54734
2014-07-22	3.07	3.07	3.00	3.00	9945
2014-07-23	2.99	3.06	2.99	3.02	8971
2014-07-24	3.00	3.08	3.00	3.04	1134
2014-07-25	2.99	3.04	2.99	3.04	6878
2014-07-28	3.04	3.10	2.99	3.07	16763
2014-07-29	3.00	3.10	2.96	2.98	48711
2014-07-30	2.95	3.09	2.95	3.02	81967
2014-07-31	3.00	3.05	2.94	3.04	82108
2014-08-01	2.98	3.01	2.92	2.95	27915
2014-08-04	2.95	3.08	2.94	3.08	32832
2014-08-05	3.09	3.09	3.00	3.04	24862
2014-08-06	3.01	3.08	3.00	3.02	7788
2014-08-07	3.06	3.07	2.95	3.06	48851
2014-08-08	3.09	3.09	3.02	3.02	4881
2014-08-11	3.06	3.09	3.00	3.01	6425
2014-08-12	3.06	3.09	2.95	3.01	12771
2014-08-13	3.04	3.30	3.04	3.13	40187
2014-08-14	3.07	3.15	3.07	3.14	2223
2014-08-15	3.11	3.21	3.11	3.14	8982
2014-08-18	3.22	3.24	3.15	3.18	15695
2014-08-19	3.03	3.17	3.01	3.16	17108
2014-08-20	3.18	3.22	3.10	3.12	19329
2014-08-21	3.10	3.18	3.06	3.16	8653
2014-08-22	3.19	3.23	3.12	3.15	9875
2014-08-25	3.19	3.19	3.09	3.13	13129
2014-08-26	3.11	3.19	3.09	3.14	14984
2014-08-27	3.09	3.18	3.03	3.09	16564
2014-08-28	3.06	3.12	3.04	3.12	20909
2014-08-29	3.14	3.19	3.07	3.10	16111
2014-09-02	3.09	3.09	3.07	3.08	2210
2014-09-03	3.04	3.09	3.04	3.04	6111
2014-09-04	3.09	3.15	3.01	3.10	28141
2014-09-05	3.06	3.08	3.03	3.05	2474
2014-09-08	3.03	3.12	3.02	3.09	15500
2014-09-09	3.10	3.14	3.03	3.10	24158
2014-09-10	3.07	3.20	3.07	3.17	16547
2014-09-11	3.13	3.17	3.05	3.09	21987
2014-09-12	3.10	3.13	3.01	3.02	28544
2014-09-15	3.08	3.12	3.04	3.09	12735
2014-09-16	3.09	3.10	3.04	3.07	8249
2014-09-17	3.09	3.10	3.06	3.10	12676
2014-09-18	3.09	3.10	3.01	3.09	17108
2014-09-19	3.10	3.10	3.00	3.00	47204
2014-09-22	2.97	2.99	2.84	2.88	38768
2014-09-23	2.87	2.95	2.87	2.91	6482
2014-09-24	2.93	2.95	2.88	2.94	2987
2014-09-25	2.95	2.96	2.91	2.96	13918
2014-09-26	2.97	3.06	2.97	3.04	15324
2014-09-29	3.00	3.03	2.97	3.02	8156
2014-09-30	3.07	3.10	3.00	3.05	19765
2014-10-01	3.01	3.01	2.87	2.92	18669
2014-10-02	2.88	2.95	2.88	2.89	12135
2014-10-03	2.92	2.97	2.85	2.86	8621
2014-10-06	2.96	2.98	2.87	2.87	6749
2014-10-07	2.87	2.93	2.86	2.88	17165
2014-10-08	2.94	3.00	2.91	3.00	24544
2014-10-09	2.97	2.99	2.85	2.90	41044
2014-10-10	2.90	2.95	2.88	2.93	14687
2014-10-13	2.90	2.94	2.88	2.90	2000
2014-10-14	2.95	3.01	2.79	2.86	31239
2014-10-15	2.87	2.93	2.80	2.91	12523
2014-10-16	2.88	2.94	2.84	2.89	5550
2014-10-17	2.93	2.94	2.91	2.93	1790
2014-10-20	2.96	2.96	2.88	2.88	12450
2014-10-21	2.94	2.94	2.88	2.90	1599
2014-10-22	2.76	2.88	2.76	2.85	9155
2014-10-23	2.90	2.90	2.83	2.85	10461
2014-10-24	2.83	2.86	2.80	2.83	12445
2014-10-27	2.86	2.86	2.79	2.83	12455
2014-10-28	2.82	2.83	2.78	2.78	20121
2014-10-29	2.81	2.81	2.64	2.69	68210
2014-10-30	2.64	2.75	2.60	2.65	34700
2014-10-31	2.65	2.73	2.50	2.64	106842
2014-11-03	2.65	2.68	2.57	2.63	8077
2014-11-04	2.66	2.67	2.56	2.57	13319
2014-11-05	2.55	2.66	2.55	2.63	3840
2014-11-06	2.64	2.66	2.61	2.66	3207
2014-11-07	2.68	2.68	2.61	2.61	19729
2014-11-10	2.65	2.67	2.55	2.61	18394
2014-11-11	2.60	2.65	2.55	2.63	14402
2014-11-12	2.56	2.65	2.50	2.60	15496
2014-11-14	2.58	2.60	2.58	2.60	2767
2014-11-17	2.58	2.60	2.51	2.58	9544
2014-11-18	2.50	2.62	2.50	2.56	23152
2014-11-19	2.57	2.62	2.51	2.51	24775
2014-11-20	2.49	2.62	2.46	2.56	158125
2014-11-21	2.64	2.64	2.59	2.64	19645
2014-11-24	2.72	2.72	2.63	2.69	5500
2014-11-25	2.64	2.81	2.64	2.70	6941
2014-11-26	2.67	2.75	2.66	2.74	7565
2014-11-28	2.70	2.88	2.70	2.88	9698
2014-12-01	2.75	2.84	2.66	2.69	14950
2014-12-02	2.66	2.69	2.62	2.66	15361
2014-12-03	2.69	2.78	2.66	2.74	8821
2014-12-04	2.72	2.89	2.66	2.75	14299
2014-12-05	2.77	2.87	2.73	2.74	18699
2014-12-08	2.89	2.90	2.76	2.81	8500
2014-12-09	3.08	3.08	2.75	2.89	9447
2014-12-10	3.04	3.02	2.86	2.98	29910
2014-12-11	2.91	3.00	2.75	2.83	20305
2014-12-12	2.79	2.93	2.73	2.90	13249
2014-12-15	2.86	2.98	2.74	2.96	8622
2014-12-16	2.98	3.01	2.89	2.96	8062
2014-12-17	3.04	3.05	2.93	3.03	22770
2014-12-18	3.01	3.14	3.00	3.10	24827
2014-12-19	3.10	3.10	2.88	2.88	11807
2014-12-22	2.90	3.00	2.77	2.77	14537
2014-12-23	2.79	2.93	2.77	2.81	7653
2014-12-24	2.91	2.99	2.83	2.94	18072
2014-12-26	3.00	3.00	2.88	2.95	20754
2014-12-29	2.86	2.95	2.83	2.91	25864
2014-12-30	2.92	2.92	2.86	2.92	8193
2014-12-31	2.87	2.93	2.78	2.92	62518
2015-01-02	2.92	2.99	2.88	2.96	18799
2015-01-05	2.97	3.00	2.86	2.98	8636
2015-01-06	2.99	2.99	2.86	2.91	25241
2015-01-07	2.95	2.95	2.75	2.80	29546
2015-01-08	2.89	2.89	2.75	2.75	20335
2015-01-09	2.75	2.79	2.70	2.73	12893
2015-01-12	2.70	2.74	2.67	2.74	15205
2015-01-13	2.75	2.79	2.74	2.74	3535
2015-01-14	2.70	2.80	2.70	2.75	7923
2015-01-15	2.71	2.79	2.65	2.71	6799
2015-01-16	2.55	2.78	2.55	2.72	2046
2015-01-20	2.70	2.75	2.70	2.72	2354
2015-01-21	2.73	2.74	2.70	2.74	26622
2015-01-22	2.75	2.77	2.72	2.77	6206
2015-01-23	2.75	2.79	2.75	2.78	5302
2015-01-26	2.72	2.79	2.71	2.72	9517
2015-01-27	2.78	2.83	2.72	2.75	8903
2015-01-28	2.72	2.82	2.72	2.79	13002
2015-01-29	2.92	3.04	2.77	3.00	569331
2015-01-30	3.05	3.05	2.67	2.86	277955
2015-02-02	2.87	2.87	2.71	2.75	58582
2015-02-03	2.80	2.80	2.71	2.71	30981
2015-02-04	2.76	2.76	2.66	2.66	53967
2015-02-05	2.70	2.76	2.66	2.66	63320
2015-02-06	2.73	2.74	2.66	2.66	24738
2015-02-09	2.65	2.74	2.63	2.63	54415
2015-02-10	2.65	2.72	2.63	2.71	53040
2015-02-11	2.74	2.78	2.72	2.78	45802
2015-02-12	2.80	2.85	2.79	2.80	52106
2015-02-13	2.81	2.83	2.76	2.78	53654
2015-02-17	2.81	2.82	2.78	2.78	10486
2015-02-18	2.76	2.82	2.74	2.78	19908
2015-02-19	2.74	2.80	2.73	2.73	35694
2015-02-20	2.78	2.78	2.70	2.70	40182
2015-02-23	2.74	2.75	2.68	2.68	49636
2015-02-24	2.72	2.72	2.63	2.67	30639
2015-02-25	2.69	2.69	2.65	2.67	4520
2015-02-26	2.64	2.67	2.61	2.65	17595
2015-02-27	2.67	2.69	2.60	2.69	41073
2015-03-02	2.69	2.69	2.64	2.69	12701
2015-03-03	2.71	2.71	2.65	2.70	35430
2015-03-04	2.68	2.73	2.68	2.72	12902
2015-03-05	2.68	2.74	2.66	2.73	15604
2015-03-06	2.74	2.74	2.65	2.72	48158
2015-03-09	2.70	2.72	2.65	2.65	8965
2015-03-10	2.64	2.65	2.61	2.65	14611
2015-03-11	2.67	2.68	2.60	2.64	11778
2015-03-12	2.68	2.68	2.60	2.63	12707
2015-03-13	2.64	2.65	2.61	2.63	9077
2015-03-16	2.67	2.67	2.56	2.64	13626
2015-03-17	2.66	2.68	2.60	2.64	5984
2015-03-18	2.62	2.68	2.62	2.66	5155
2015-03-19	2.63	2.65	2.46	2.50	92018
2015-03-20	2.55	2.55	2.45	2.52	46959
2015-03-23	2.53	2.58	2.53	2.58	5606
2015-03-24	2.59	2.60	2.58	2.60	4033
2015-03-25	2.62	2.62	2.54	2.56	17260
2015-03-26	2.56	2.56	2.55	2.56	2000
2015-03-27	2.54	2.59	2.54	2.58	4436
2015-03-30	2.60	2.64	2.60	2.62	7907
2015-03-31	2.65	2.65	2.62	2.62	18897
2015-04-01	2.60	2.62	2.59	2.62	11427
2015-04-02	2.62	2.62	2.59	2.62	897
2015-04-06	2.60	2.63	2.59	2.59	5450
2015-04-07	2.60	2.65	2.60	2.63	17830
2015-04-08	2.64	2.67	2.59	2.62	23350
2015-04-09	2.60	2.62	2.60	2.61	2631
2015-04-10	2.56	2.65	2.56	2.62	9411
2015-04-13	2.57	2.64	2.57	2.61	11467
2015-04-14	2.62	2.65	2.62	2.65	2518
2015-04-15	2.68	2.68	2.63	2.63	5418
2015-04-16	2.63	2.63	2.62	2.63	7311
2015-04-17	2.61	2.61	2.55	2.60	9984
2015-04-20	2.58	2.63	2.58	2.60	2565
2015-04-21	2.65	2.65	2.60	2.60	2662
2015-04-22	2.61	2.66	2.58	2.66	18511
2015-04-23	2.69	2.69	2.62	2.65	12515
2015-04-24	2.58	2.66	2.57	2.66	6568
2015-04-27	2.70	2.76	2.68	2.73	44053
2015-04-28	2.76	2.80	2.75	2.80	19919
2015-04-29	2.75	2.80	2.75	2.78	3813
2015-04-30	2.80	2.80	2.74	2.78	19603
2015-05-01	2.76	2.76	2.57	2.61	19080
2015-05-04	2.56	2.65	2.56	2.62	16007
2015-05-05	2.60	2.65	2.57	2.62	23232
2015-05-06	2.65	2.68	2.56	2.60	56789
2015-05-07	2.65	2.66	2.62	2.64	890
2015-05-08	2.70	2.70	2.62	2.68	805
2015-05-11	2.62	2.68	2.60	2.64	4076
2015-05-12	2.65	2.66	2.58	2.66	6136
2015-05-13	2.63	2.70	2.62	2.68	4001
2015-05-14	2.61	2.67	2.60	2.60	11414
2015-05-15	2.65	2.65	2.55	2.59	44051
2015-05-18	2.61	2.70	2.61	2.70	28603
2015-05-19	2.70	2.70	2.65	2.65	14616
2015-05-20	2.66	2.70	2.66	2.67	4128
2015-05-21	2.70	2.70	2.58	2.66	12940
2015-05-22	2.70	2.70	2.64	2.67	2356
2015-05-26	2.68	2.70	2.65	2.70	2739
2015-05-27	2.69	2.72	2.69	2.71	13237
2015-05-28	2.73	2.74	2.71	2.72	3716
2015-05-29	2.69	2.79	2.69	2.75	7492
2015-06-01	2.77	2.78	2.70	2.75	6132
2015-06-02	2.77	2.78	2.74	2.78	5300
2015-06-03	2.73	2.78	2.73	2.77	4908
2015-06-04	2.78	2.78	2.77	2.78	15526
2015-06-05	2.77	2.80	2.75	2.76	13730
2015-06-08	2.73	2.78	2.67	2.70	28306
2015-06-09	2.77	2.77	2.69	2.70	14399
2015-06-10	2.74	2.77	2.66	2.70	12875
2015-06-11	2.73	2.74	2.62	2.62	10661
2015-06-12	2.70	2.70	2.64	2.67	4269
2015-06-15	2.68	2.68	2.57	2.60	3885
2015-06-16	2.59	2.66	2.59	2.61	6860
2015-06-17	2.59	2.71	2.56	2.57	18315
2015-06-18	2.58	2.72	2.56	2.66	20986
2015-06-19	2.65	2.71	2.58	2.58	20868
2015-06-22	2.70	2.76	2.63	2.74	18647
2015-06-23	2.75	2.76	2.70	2.73	4749
2015-06-24	2.74	2.74	2.67	2.73	6132
2015-06-25	2.72	2.75	2.60	2.66	36345
2015-06-26	2.60	2.70	2.60	2.68	18220
2015-06-29	2.63	2.67	2.63	2.63	6170
2015-06-30	2.66	2.66	2.62	2.63	9016
2015-07-01	2.61	2.64	2.60	2.61	8042
2015-07-02	2.61	2.63	2.61	2.63	1896
2015-07-06	2.60	2.64	2.58	2.61	6153
2015-07-07	2.62	2.62	2.58	2.61	3462
2015-07-08	2.62	2.62	2.59	2.59	4960
2015-07-09	2.64	2.64	2.58	2.60	6274
2015-07-10	2.62	2.62	2.58	2.61	10077
2015-07-13	2.61	2.63	2.56	2.62	3917
2015-07-14	2.57	2.63	2.56	2.61	1160
2015-07-15	2.60	2.63	2.56	2.62	2755
2015-07-16	2.57	2.63	2.55	2.59	3984
2015-07-17	2.61	2.62	2.52	2.60	4175
2015-07-20	2.63	2.64	2.53	2.63	3051
2015-07-21	2.54	2.62	2.43	2.58	44524
2015-07-22	2.65	2.65	2.57	2.61	11581
2015-07-23	2.64	2.65	2.57	2.63	5239
2015-07-24	2.62	2.63	2.58	2.60	2766
2015-07-27	2.55	2.64	2.55	2.60	13188
2015-07-28	2.62	2.66	2.59	2.59	13826
2015-07-29	2.56	2.62	2.54	2.61	9470
2015-07-30	2.64	2.66	2.53	2.61	30749
2015-07-31	2.61	2.62	2.58	2.62	19596
2015-08-03	2.62	2.62	2.60	2.60	1094
2015-08-04	2.55	2.58	2.52	2.53	28084
2015-08-05	2.52	2.62	2.52	2.59	4780
2015-08-06	2.55	2.59	2.54	2.59	11781
2015-08-07	2.55	2.62	2.53	2.53	10435
2015-08-10	2.62	2.62	2.57	2.59	3678
2015-08-11	2.61	2.61	2.57	2.60	13185
2015-08-12	2.57	2.62	2.57	2.62	3081
2015-08-13	2.62	2.62	2.60	2.60	1007
2015-08-14	2.59	2.62	2.57	2.61	2510
2015-08-17	2.60	2.60	2.53	2.54	5097
2015-08-18	2.54	2.62	2.54	2.56	16164
2015-08-19	2.54	2.58	2.52	2.52	43900
2015-08-20	2.52	2.54	2.47	2.51	55541
2015-08-21	2.50	2.50	2.42	2.48	29733
2015-08-24	2.45	2.58	2.45	2.47	6220
2015-08-25	2.54	2.56	2.27	2.37	26997
2015-08-26	2.40	2.45	2.32	2.36	32446
2015-08-27	2.34	2.43	2.29	2.33	64823
2015-08-28	2.44	2.45	2.37	2.38	5651
2015-08-31	2.43	2.50	2.35	2.39	129361
2015-09-01	2.42	2.42	2.30	2.33	17787
2015-09-02	2.35	2.41	2.27	2.27	5237
2015-09-03	2.38	2.38	2.35	2.38	1031
2015-09-04	2.33	2.40	2.33	2.35	2197
2015-09-08	2.35	2.36	2.28	2.28	32639
2015-09-09	2.30	2.40	2.30	2.34	11740
2015-09-10	2.38	2.38	2.34	2.37	2293
2015-09-11	2.35	2.35	2.30	2.30	700
2015-09-14	2.35	2.35	2.29	2.29	9451
2015-09-15	2.33	2.35	2.30	2.33	8376
2015-09-16	2.35	2.35	2.24	2.24	37162
2015-09-17	2.30	2.30	2.26	2.26	1925
2015-09-18	2.25	2.35	2.24	2.34	21080
2015-09-21	2.34	2.39	2.34	2.39	10264
2015-09-22	2.32	2.40	2.32	2.36	2881
2015-09-23	2.32	2.37	2.32	2.36	6535
2015-09-24	2.32	2.32	2.23	2.29	7042
2015-09-25	2.30	2.36	2.27	2.32	5711
2015-09-28	2.34	2.34	2.25	2.25	7198
2015-09-29	2.35	2.35	2.21	2.25	23168
2015-09-30	2.31	2.33	2.26	2.33	23053
2015-10-01	2.29	2.30	2.29	2.29	2200
2015-10-02	2.26	2.32	2.26	2.31	2814
2015-10-05	2.28	2.32	2.21	2.31	7369
2015-10-06	2.32	2.32	2.25	2.25	14051
2015-10-07	2.28	2.29	2.18	2.21	10327
2015-10-08	2.21	2.28	2.21	2.26	3269
2015-10-09	2.28	2.28	2.15	2.22	7882
2015-10-12	2.26	2.27	2.16	2.25	6669
2015-10-13	2.25	2.25	2.22	2.24	2605
2015-10-14	2.21	2.25	2.20	2.20	3039
2015-10-15	2.22	2.27	2.22	2.24	4710
2015-10-16	2.22	2.24	2.16	2.18	13991
2015-10-19	2.17	2.23	2.15	2.23	9173
2015-10-20	2.18	2.23	2.18	2.22	543
2015-10-21	2.20	2.24	2.18	2.24	5303
2015-10-22	2.20	2.24	2.15	2.21	5519
2015-10-23	2.24	2.24	2.15	2.20	10763
2015-10-26	2.23	2.23	2.11	2.19	9897
2015-10-27	2.16	2.22	2.14	2.18	25908
2015-10-28	2.20	2.23	2.18	2.18	6422
2015-10-29	2.25	2.41	2.25	2.37	45033
2015-10-30	2.42	2.42	2.36	2.36	18718
2015-11-02	2.36	2.42	2.35	2.41	14770
2015-11-03	2.23	2.40	2.23	2.39	19081
2015-11-04	2.36	2.45	2.32	2.39	31745
2015-11-05	2.45	2.45	2.27	2.43	17136
2015-11-06	2.33	2.41	2.31	2.38	19600
2015-11-09	2.44	2.44	2.35	2.36	4910
2015-11-10	2.36	2.37	2.35	2.35	2100
2015-11-11	2.39	2.39	2.34	2.37	13038
2015-11-12	2.39	2.41	2.35	2.35	4483
2015-11-13	2.27	2.41	2.27	2.38	5464
2015-11-16	2.35	2.42	2.27	2.42	24648
2015-11-17	2.35	2.44	2.35	2.43	22706
2015-11-18	2.43	2.43	2.35	2.35	21136
2015-11-19	2.34	2.40	2.13	2.31	41106
2015-11-20	2.30	2.50	2.30	2.46	86618
2015-11-23	2.50	2.55	2.44	2.53	61036
2015-11-24	2.56	2.62	2.53	2.61	41991
2015-11-25	2.60	2.72	2.60	2.69	43090
2015-11-27	2.72	2.84	2.68	2.84	18305
2015-11-30	2.80	2.96	2.80	2.91	59721
2015-12-01	2.90	2.90	2.73	2.76	41244
2015-12-02	2.76	2.85	2.75	2.85	15323
2015-12-03	2.79	2.82	2.75	2.79	18102
2015-12-04	2.74	2.83	2.74	2.76	14356
2015-12-07	2.75	2.75	2.50	2.51	67835
2015-12-08	2.61	2.75	2.50	2.51	67046
2015-12-09	2.51	2.64	2.51	2.52	50971
2015-12-10	2.61	2.61	2.51	2.60	37044
2015-12-11	2.54	2.61	2.43	2.51	64363
2015-12-14	2.51	2.51	2.51	2.51	0
2015-12-15	2.46	2.59	2.46	2.52	38231
2015-12-16	2.55	2.71	2.55	2.61	45604
2015-12-17	2.64	2.75	2.59	2.69	50665
2015-12-18	2.65	2.75	2.60	2.65	390073
2015-12-21	2.70	2.71	2.57	2.58	12053
2015-12-22	2.63	2.69	2.58	2.69	18056
2015-12-23	2.61	2.72	2.61	2.68	13843
2015-12-24	2.66	2.70	2.63	2.63	5688
2015-12-28	2.67	2.72	2.63	2.64	27976
2015-12-29	2.65	2.75	2.65	2.67	21822
2015-12-30	2.75	2.84	2.72	2.81	23054
2015-12-31	2.82	2.88	2.78	2.85	33190
2016-01-04	2.82	2.83	2.68	2.69	16431
2016-01-05	2.75	2.75	2.65	2.65	19625
2016-01-06	2.72	2.72	2.63	2.63	18273
2016-01-07	2.63	2.63	2.50	2.52	96294
2016-01-08	2.51	2.60	2.50	2.52	18025
2016-01-11	2.56	2.60	2.49	2.49	12578
2016-01-12	2.57	2.57	2.46	2.48	9779
2016-01-13	2.45	2.50	2.45	2.45	10707
2016-01-14	2.45	2.50	2.45	2.48	12646
2016-01-15	2.44	2.50	2.40	2.46	14432
2016-01-19	2.49	2.49	2.37	2.37	36580
2016-01-20	2.35	2.39	2.31	2.32	12304
2016-01-21	2.32	2.39	2.32	2.35	12923
2016-01-22	2.35	2.48	2.35	2.42	16965
2016-01-25	2.41	2.48	2.32	2.40	6095
2016-01-26	2.41	2.44	2.31	2.31	23412
2016-01-27	2.42	2.42	2.34	2.37	5660
2016-01-28	2.33	2.42	2.33	2.38	6402
2016-01-29	2.40	2.50	2.32	2.41	48873
2016-02-01	2.41	2.48	2.36	2.36	34761
2016-02-02	2.36	2.46	2.35	2.37	15542
2016-02-03	2.42	2.43	2.41	2.41	2784
2016-02-04	2.44	2.44	2.33	2.35	59626
2016-02-05	2.35	2.46	2.35	2.37	13234
2016-02-08	2.40	2.40	2.32	2.33	6300
2016-02-09	2.40	2.40	2.34	2.40	6600
2016-02-10	2.42	2.45	2.37	2.43	4792
2016-02-11	2.42	2.42	2.32	2.33	41295
2016-02-12	2.40	2.43	2.31	2.38	51715
2016-02-16	2.40	2.48	2.36	2.38	26200
2016-02-17	2.42	2.49	2.40	2.42	17871
2016-02-18	2.44	2.44	2.36	2.38	19698
2016-02-19	2.40	2.49	2.40	2.40	24117
2016-02-22	2.45	2.53	2.45	2.48	1356
2016-02-23	2.48	2.48	2.35	2.45	14786
2016-02-24	2.48	2.48	2.32	2.37	23092
2016-02-25	2.37	2.41	2.36	2.36	3553
2016-02-26	2.40	2.40	2.30	2.34	12234
2016-02-29	2.31	2.36	2.28	2.30	19863
2016-03-01	2.30	2.36	2.28	2.36	19402
2016-03-02	2.26	2.36	2.25	2.31	4360
2016-03-03	2.31	2.35	2.25	2.27	12312
2016-03-04	2.26	2.30	2.24	2.25	60036
2016-03-07	2.25	2.32	2.24	2.24	25043
2016-03-08	2.24	2.33	2.24	2.28	3009
2016-03-09	2.23	2.28	2.21	2.22	31085
2016-03-10	2.24	2.26	2.21	2.25	20350
2016-03-11	2.30	2.34	2.25	2.26	47304
2016-03-14	2.27	2.34	2.26	2.29	10127
2016-03-15	2.30	2.32	2.27	2.29	9561
2016-03-16	2.29	2.35	2.28	2.34	18352
2016-03-17	2.35	2.39	2.33	2.37	25318
2016-03-18	2.35	2.40	2.30	2.30	10668
2016-03-21	2.32	2.38	2.31	2.33	10485
2016-03-22	2.32	2.37	2.29	2.33	6848
2016-03-23	2.29	2.35	2.29	2.31	1424
2016-03-24	2.30	2.31	2.28	2.29	2727
2016-03-28	2.31	2.31	2.30	2.31	2549
2016-03-29	2.29	2.31	2.26	2.26	8446
2016-03-30	2.26	2.31	2.22	2.28	11843
2016-03-31	2.29	2.34	2.26	2.26	38449
2016-04-01	2.34	2.34	2.20	2.25	52479
2016-04-04	2.23	2.30	2.22	2.30	15377
2016-04-05	2.22	2.34	2.22	2.32	11234
2016-04-06	2.34	2.34	2.29	2.29	6685
2016-04-07	2.25	2.32	2.25	2.29	4300
2016-04-08	2.35	2.35	2.26	2.28	11200
2016-04-11	2.30	2.30	2.27	2.30	8875
2016-04-12	2.25	2.33	2.25	2.28	11596
2016-04-13	2.24	2.32	2.24	2.28	6236
2016-04-14	2.21	2.30	2.20	2.27	129506
2016-04-15	2.29	2.29	2.22	2.23	9160
2016-04-18	2.24	2.28	2.21	2.21	13334
2016-04-19	2.25	2.25	2.21	2.22	11191
2016-04-20	2.22	2.25	2.21	2.21	3007
2016-04-21	2.22	2.26	2.22	2.25	18060
2016-04-22	2.25	2.25	2.22	2.22	14437
2016-04-25	2.25	2.26	2.21	2.23	26174
2016-04-26	2.21	2.24	2.19	2.23	27699
2016-04-27	2.22	2.26	2.22	2.24	10246
2016-04-28	2.25	2.27	2.23	2.23	14707
2016-04-29	2.27	2.27	2.20	2.25	10168
2016-05-02	2.27	2.27	2.17	2.20	40664
2016-05-03	2.25	2.26	2.19	2.19	22003
2016-05-04	2.20	2.20	2.18	2.18	6991
2016-05-05	2.16	2.21	2.16	2.18	24216
2016-05-06	2.24	2.25	2.23	2.23	5600
2016-05-09	2.26	2.26	2.17	2.20	5405
2016-05-10	2.19	2.23	2.19	2.21	5015
2016-05-11	2.24	2.25	2.21	2.21	6642
2016-05-12	2.24	2.26	2.21	2.21	14306
2016-05-13	2.21	2.27	2.21	2.21	20109
2016-05-16	2.22	2.27	2.21	2.27	12028
2016-05-17	2.27	2.27	2.25	2.25	5153
2016-05-18	2.27	2.28	2.21	2.25	11783
2016-05-19	2.26	2.27	2.22	2.26	26619
2016-05-20	2.28	2.28	2.23	2.23	7087
2016-05-23	2.28	2.32	2.27	2.32	37735
2016-05-24	2.32	2.38	2.31	2.35	28622
2016-05-25	2.38	2.38	2.30	2.37	25140
2016-05-26	2.37	2.38	2.36	2.36	9863
2016-05-27	2.35	2.38	2.30	2.30	4600
2016-05-31	2.33	2.44	2.33	2.43	25391
2016-06-01	2.45	2.46	2.33	2.33	2025
2016-06-02	2.34	2.42	2.34	2.34	5079
2016-06-03	2.39	2.45	2.39	2.45	5339
2016-06-06	2.44	2.45	2.37	2.41	2803
2016-06-07	2.35	2.49	2.35	2.48	3254
2016-06-08	2.49	2.49	2.41	2.41	4986
2016-06-09	2.35	2.40	2.35	2.40	1311
2016-06-10	2.40	2.40	2.31	2.31	2150
2016-06-13	2.32	2.41	2.32	2.40	2372
2016-06-14	2.37	2.40	2.35	2.35	8703
2016-06-15	2.31	2.41	2.28	2.37	18121
2016-06-16	2.40	2.40	2.39	2.39	2045
2016-06-17	2.38	2.38	2.35	2.35	1434
2016-06-20	2.39	2.40	2.28	2.39	5101
2016-06-21	2.29	2.37	2.28	2.37	8006
2016-06-22	2.30	2.37	2.30	2.35	3080
2016-06-23	2.36	2.39	2.28	2.28	5946
2016-06-24	2.27	2.30	2.22	2.22	10851
2016-06-27	2.22	2.30	2.21	2.23	21129
2016-06-28	2.37	2.37	2.27	2.28	5619
2016-06-29	2.36	2.37	2.30	2.34	7966
2016-06-30	2.35	2.50	2.35	2.45	23855
2016-07-01	2.48	2.48	2.45	2.48	1373
2016-07-05	2.48	2.49	2.30	2.49	26244
2016-07-06	2.49	2.49	2.30	2.39	9282
2016-07-07	2.35	2.39	2.28	2.33	4284
2016-07-08	2.33	2.37	2.25	2.30	13343
2016-07-11	2.35	2.39	2.29	2.39	4796
2016-07-12	2.36	2.36	2.29	2.30	16748
2016-07-13	2.39	2.41	2.29	2.29	5200
2016-07-14	2.39	2.43	2.30	2.32	25543
2016-07-15	2.32	2.36	2.26	2.35	7029
2016-07-18	2.35	2.35	2.32	2.35	2114
2016-07-19	2.35	2.38	2.34	2.35	7999
2016-07-20	2.39	2.42	2.39	2.40	747
2016-07-21	2.34	2.41	2.32	2.37	3281
2016-07-22	2.40	2.44	2.40	2.41	5264
2016-07-25	2.44	2.48	2.35	2.45	5676
2016-07-26	2.50	2.58	2.47	2.50	15953
2016-07-27	2.51	2.57	2.41	2.48	26247
2016-07-28	2.43	2.64	2.40	2.46	17359
2016-07-29	2.41	2.80	2.36	2.53	15407
2016-08-01	2.59	2.59	2.44	2.50	32530
2016-08-02	2.46	2.47	2.45	2.45	1223
2016-08-03	2.50	2.50	2.40	2.48	4307
2016-08-04	2.34	2.40	2.34	2.39	4321
2016-08-05	2.46	2.61	2.46	2.49	108136
2016-08-08	2.46	2.47	2.36	2.44	5756
2016-08-09	2.35	2.40	2.31	2.35	40502
2016-08-10	2.34	2.34	2.25	2.33	88488
2016-08-11	2.34	2.34	2.33	2.34	2318
2016-08-12	2.32	2.34	2.28	2.30	12721
2016-08-15	2.30	2.39	2.21	2.33	7684
2016-08-16	2.35	2.35	2.26	2.29	8843
2016-08-17	2.32	2.34	2.25	2.28	19080
2016-08-18	2.30	2.32	2.28	2.28	5957
2016-08-19	2.28	2.35	2.27	2.35	6057
2016-08-22	2.32	2.32	2.28	2.30	22999
2016-08-23	2.34	2.35	2.28	2.29	12564
2016-08-24	2.33	2.33	2.25	2.30	8110
2016-08-25	2.30	2.34	2.24	2.24	12048
2016-08-26	2.26	2.33	2.26	2.29	16966
2016-08-29	2.27	2.33	2.25	2.26	8350
2016-08-30	2.29	2.30	2.22	2.23	27874
2016-08-31	2.25	2.31	2.25	2.30	15169
2016-09-01	2.29	2.29	2.23	2.28	4538
2016-09-02	2.22	2.28	2.22	2.23	1220
2016-09-06	2.30	2.30	2.21	2.21	12952
2016-09-07	2.22	2.28	2.20	2.20	29420
2016-09-08	2.24	2.28	2.21	2.25	5535
2016-09-09	2.18	2.25	2.17	2.17	5538
2016-09-12	2.15	2.27	2.15	2.22	10836
2016-09-13	2.22	2.25	2.22	2.22	3210
2016-09-14	2.22	2.24	2.20	2.21	17853
2016-09-15	2.20	2.23	2.18	2.22	5000
2016-09-16	2.23	2.46	2.20	2.35	46035
2016-09-19	2.31	2.40	2.30	2.30	27508
2016-09-20	2.28	2.32	2.28	2.32	831
2016-09-21	2.27	2.33	2.15	2.29	15405
2016-09-22	2.31	2.31	2.23	2.23	3242
2016-09-23	2.35	2.40	2.30	2.38	48959
2016-09-26	2.45	2.45	2.36	2.41	30345
2016-09-27	2.46	2.50	2.44	2.49	33865
2016-09-28	2.50	2.53	2.42	2.42	35786
2016-09-29	2.45	2.50	2.41	2.45	36423
2016-09-30	2.43	2.51	2.41	2.48	13808
2016-10-03	2.45	2.50	2.43	2.44	8176
2016-10-04	2.48	2.53	2.47	2.48	11416
2016-10-05	2.51	2.51	2.43	2.43	4470
2016-10-06	2.51	2.52	2.43	2.43	13282
2016-10-07	2.45	2.47	2.42	2.42	2536
2016-10-10	2.48	2.50	2.44	2.46	5653
2016-10-11	2.50	2.51	2.47	2.48	10807
2016-10-12	2.50	2.50	2.45	2.45	13820
2016-10-13	2.45	2.51	2.42	2.46	10224
2016-10-14	2.47	2.47	2.42	2.44	2843
2016-10-17	2.50	2.55	2.45	2.50	9429
2016-10-18	2.50	2.50	2.41	2.50	7180
2016-10-19	2.50	2.55	2.40	2.45	10625
2016-10-20	2.50	2.55	2.50	2.50	914
2016-10-21	2.45	2.59	2.45	2.45	5976
2016-10-24	2.50	2.50	2.45	2.45	8410
2016-10-25	2.45	2.55	2.45	2.45	1174
2016-10-26	2.50	2.50	2.45	2.50	3852
2016-10-27	2.45	2.50	2.40	2.45	6228
2016-10-28	2.50	2.50	2.45	2.45	4720
2016-10-31	2.50	2.50	2.45	2.50	18592
2016-11-01	2.40	2.50	2.15	2.15	55605
2016-11-02	2.20	2.25	2.15	2.20	31423
2016-11-03	2.25	2.25	2.05	2.10	29370
2016-11-04	2.10	2.15	1.95	1.95	120031
2016-11-07	2.10	2.10	1.90	2.00	45668
2016-11-08	2.05	2.05	1.95	1.95	11251
2016-11-09	2.00	2.08	1.96	2.00	15292
2016-11-10	2.01	2.10	2.00	2.10	21456
2016-11-11	2.05	2.10	2.00	2.05	45866
2016-11-14	2.05	2.10	2.05	2.10	30855
2016-11-15	2.10	2.10	2.05	2.10	34606
2016-11-16	2.05	2.10	2.05	2.10	35641
2016-11-17	2.10	2.15	2.00	2.15	32212
2016-11-18	2.15	2.20	2.10	2.20	39703
2016-11-21	2.15	2.25	2.15	2.20	52602
2016-11-22	2.20	2.30	2.20	2.30	31158
2016-11-23	2.30	2.30	2.25	2.30	11830
2016-11-25	2.30	2.30	2.15	2.25	5872
2016-11-28	2.30	2.30	2.25	2.25	23889
2016-11-29	2.30	2.40	2.25	2.35	35200
2016-11-30	2.35	2.40	2.35	2.40	15435
2016-12-01	2.40	2.40	2.25	2.25	30074
2016-12-02	2.35	2.35	2.20	2.20	11853
2016-12-05	2.20	2.30	2.10	2.10	34131
2016-12-06	2.15	2.35	2.10	2.15	57378
2016-12-07	2.15	2.20	2.10	2.20	49635
2016-12-08	2.15	2.20	2.10	2.10	50641
2016-12-09	2.15	2.15	2.10	2.15	31246
2016-12-12	2.15	2.15	2.10	2.15	16668
2016-12-13	2.15	2.15	2.05	2.10	105972
2016-12-14	2.15	2.15	2.10	2.10	24522
2016-12-15	2.10	2.15	2.05	2.15	41314
2016-12-16	2.15	2.15	2.05	2.10	41080
2016-12-19	2.15	2.15	2.05	2.15	16882
2016-12-20	2.15	2.20	2.05	2.05	56780
2016-12-21	2.05	2.15	1.95	2.05	132523
2016-12-22	2.05	2.15	2.03	2.15	63087
2016-12-23	2.15	2.20	2.05	2.15	78722
2016-12-27	2.15	2.20	2.10	2.20	30678
2016-12-28	2.20	2.30	2.10	2.30	61960
2016-12-29	2.30	2.30	2.20	2.30	27994
2016-12-30	2.25	2.45	2.20	2.45	86059
2017-01-03	2.45	2.45	2.20	2.35	35569
2017-01-04	2.32	2.45	2.30	2.35	20418
2017-01-05	2.35	2.40	2.33	2.35	4232
2017-01-06	2.30	2.45	2.20	2.30	35174
2017-01-09	2.25	2.30	2.20	2.20	19405
2017-01-10	2.25	2.30	2.25	2.25	16758
2017-01-11	2.38	2.38	2.15	2.25	10586
2017-01-12	2.30	2.30	2.15	2.25	44706
2017-01-13	2.25	2.25	2.15	2.25	5473
2017-01-17	2.25	2.40	2.15	2.20	91774
2017-01-18	2.25	2.25	2.15	2.20	46133
2017-01-19	2.25	2.35	2.15	2.20	66954
2017-01-20	2.20	2.20	2.15	2.20	1239
2017-01-23	2.20	2.25	2.15	2.20	6411
2017-01-24	2.25	2.25	2.10	2.20	43460
2017-01-25	2.20	2.25	2.20	2.20	13261
2017-01-26	2.15	2.25	2.15	2.20	9613
2017-01-27	2.25	2.30	2.15	2.25	82647
2017-01-30	2.20	2.30	2.20	2.25	13427
2017-01-31	2.30	2.30	2.20	2.30	12255
2017-02-01	2.25	2.25	2.15	2.20	24078
2017-02-02	2.15	2.20	2.10	2.20	37162
2017-02-03	2.15	2.25	2.15	2.15	78571
2017-02-06	2.15	2.25	2.10	2.10	23393
2017-02-07	2.10	2.20	2.10	2.15	15046
2017-02-08	2.20	2.20	2.10	2.10	3341
2017-02-09	2.15	2.15	2.10	2.15	27887
2017-02-10	2.15	2.20	2.10	2.20	2423
2017-02-13	2.20	2.25	2.10	2.20	5289
2017-02-14	2.25	2.25	2.15	2.25	35202
2017-02-15	2.20	2.30	2.20	2.25	33887
2017-02-16	2.25	2.25	2.15	2.15	12029
2017-02-17	2.20	2.25	2.20	2.25	11367
2017-02-21	2.25	2.25	2.20	2.25	12566
2017-02-22	2.25	2.30	2.20	2.25	4398
2017-02-23	2.16	2.25	2.15	2.25	6856
2017-02-24	2.20	2.25	2.20	2.25	2875
2017-02-27	2.25	2.30	2.20	2.30	17085
2017-02-28	2.30	2.40	2.20	2.25	28630
2017-03-01	2.30	2.30	2.10	2.10	26561
2017-03-02	2.10	2.16	2.00	2.10	78453
2017-03-03	2.10	2.15	2.05	2.15	14987
2017-03-06	2.10	2.10	2.00	2.00	49955
2017-03-07	2.00	2.10	2.00	2.05	38345
2017-03-08	2.10	2.10	1.95	1.95	26977
2017-03-09	2.10	2.10	1.95	2.00	33933
2017-03-10	2.00	2.05	1.95	2.00	25041
2017-03-13	1.95	2.05	1.90	1.90	3921
2017-03-14	1.90	2.05	1.90	1.95	37861
2017-03-15	1.95	2.00	1.90	1.95	36150
2017-03-16	2.00	2.05	1.95	1.95	56010
2017-03-17	2.00	2.05	1.95	1.95	18306
2017-03-20	1.95	1.99	1.95	1.95	10467
2017-03-21	1.95	2.00	1.90	1.90	27007
2017-03-22	1.90	1.95	1.90	1.90	19361
2017-03-23	1.90	2.10	1.90	2.10	68648
2017-03-24	2.10	2.10	2.05	2.10	1635
2017-03-27	2.10	2.15	2.00	2.15	21994
2017-03-28	2.15	2.15	2.05	2.05	32642
2017-03-29	2.05	2.20	2.05	2.15	21958
2017-03-30	2.15	2.25	2.15	2.20	51619
2017-03-31	2.20	2.25	2.20	2.20	27961
2017-04-03	2.25	2.25	1.95	1.95	96369
2017-04-04	2.00	2.10	1.95	2.00	41959
2017-04-05	2.00	2.10	2.00	2.00	16167
2017-04-06	2.10	2.10	2.05	2.05	3522
2017-04-07	2.05	2.10	1.95	2.10	27947
2017-04-10	2.10	2.15	2.00	2.00	32007
2017-04-11	2.10	2.10	2.05	2.05	2650
2017-04-12	2.05	2.05	1.95	1.95	42131
2017-04-13	1.95	2.05	1.95	2.05	25429
2017-04-17	2.00	2.05	1.93	2.00	43982
2017-04-18	2.00	2.00	1.95	1.95	11825
2017-04-19	1.95	2.00	1.95	1.95	13955
2017-04-20	1.95	2.00	1.95	1.95	15687
2017-04-21	2.00	2.00	1.90	1.90	17540
2017-04-24	1.95	2.05	1.95	1.95	13988
2017-04-25	1.95	2.10	1.95	2.05	23843
2017-04-26	2.00	2.10	2.00	2.00	2700
2017-04-27	2.05	2.10	1.99	2.00	20424
2017-04-28	2.00	2.10	2.00	2.10	4734
2017-05-01	2.10	2.10	2.05	2.05	5730
2017-05-02	2.05	2.10	2.00	2.10	11013
2017-05-03	2.05	2.10	2.00	2.05	9289
2017-05-04	2.00	2.01	1.90	1.95	14498
2017-05-05	2.00	2.00	1.90	1.95	9189
2017-05-08	1.90	1.90	1.40	1.65	206397
2017-05-09	1.80	1.80	1.60	1.65	92851
2017-05-10	1.65	1.70	1.65	1.65	19517
2017-05-11	1.65	1.70	1.65	1.65	24548
2017-05-12	1.65	1.70	1.60	1.60	72909
2017-05-15	1.60	1.65	1.55	1.65	36231
2017-05-16	1.60	1.65	1.55	1.56	58767
2017-05-17	1.60	1.60	1.55	1.55	10413
2017-05-18	1.55	1.60	1.35	1.55	112130
2017-05-19	1.60	1.60	1.51	1.60	7995
2017-05-22	1.60	1.70	1.50	1.65	39566
2017-05-23	1.70	1.70	1.55	1.60	32340
2017-05-24	1.60	1.65	1.55	1.65	55122
2017-05-25	1.65	1.65	1.59	1.65	15491
2017-05-26	1.70	1.70	1.65	1.70	23801
2017-05-30	1.70	1.75	1.66	1.75	48279
2017-05-31	1.75	1.90	1.75	1.90	29066
2017-06-01	1.85	1.90	1.80	1.80	9126
2017-06-02	1.80	1.85	1.70	1.80	2861
2017-06-05	1.76	1.85	1.75	1.80	1695
2017-06-06	1.80	1.80	1.66	1.70	7853
2017-06-07	1.70	1.70	1.60	1.60	5539
2017-06-08	1.70	1.70	1.60	1.60	3364
2017-06-09	1.65	1.70	1.50	1.65	59970
2017-06-12	1.65	1.80	1.65	1.76	7217
2017-06-13	1.75	1.80	1.70	1.75	10687
2017-06-14	1.75	1.75	1.65	1.70	10593
2017-06-15	1.75	1.75	1.70	1.75	23237
2017-06-16	1.75	1.90	1.60	1.60	114489
2017-06-19	1.65	1.70	1.55	1.60	46030
2017-06-20	1.55	1.65	1.55	1.55	19213
2017-06-21	1.55	1.69	1.55	1.55	18588
2017-06-22	1.75	1.75	1.60	1.60	4956
2017-06-23	1.65	1.70	1.65	1.70	6337
2017-06-26	1.75	1.75	1.60	1.60	6062
2017-06-27	1.60	1.80	1.60	1.70	36892
2017-06-28	1.80	1.80	1.65	1.65	25684
2017-06-29	1.75	1.80	1.70	1.75	31846
2017-06-30	1.75	1.80	1.70	1.75	7075
2017-07-03	1.70	1.85	1.65	1.75	12945
2017-07-05	1.70	1.75	1.65	1.65	13362
2017-07-06	1.80	1.80	1.70	1.70	9123
2017-07-07	1.70	1.80	1.65	1.70	5712
2017-07-10	1.75	1.75	1.60	1.60	15854
2017-07-11	1.65	1.70	1.60	1.70	42037
2017-07-12	1.65	1.75	1.60	1.60	16961
2017-07-13	1.70	1.70	1.55	1.60	37424
2017-07-14	1.55	1.65	1.55	1.55	2422
2017-07-17	1.70	1.70	1.55	1.55	7448
2017-07-18	1.60	1.60	1.50	1.55	31997
2017-07-19	1.60	1.60	1.45	1.45	53197
2017-07-20	1.60	1.60	1.50	1.50	9901
2017-07-21	1.50	1.60	1.50	1.55	14760
2017-07-24	1.55	1.60	1.50	1.50	5107
2017-07-25	1.60	1.65	1.55	1.55	17824
2017-07-26	1.60	1.60	1.50	1.50	11287
2017-07-27	1.55	1.65	1.50	1.60	71376
2017-07-28	1.65	1.65	1.50	1.65	56188
2017-07-31	1.65	1.70	1.55	1.70	29882
2017-08-01	1.70	1.70	1.55	1.60	34972
2017-08-02	1.55	1.60	1.55	1.55	1688
2017-08-03	1.55	1.65	1.50	1.55	18792
2017-08-04	1.55	1.55	1.40	1.50	50498
2017-08-07	1.50	1.60	1.40	1.55	44432
2017-08-08	1.55	1.60	1.45	1.55	82062
2017-08-09	1.55	1.55	1.45	1.45	4490
2017-08-10	1.50	1.50	1.45	1.50	4569
2017-08-11	1.50	1.55	1.40	1.45	36671
2017-08-14	1.55	1.55	1.43	1.55	15858
2017-08-15	1.50	1.60	1.45	1.45	20426
2017-08-16	1.50	1.65	1.45	1.50	38073
2017-08-17	1.50	1.55	1.45	1.55	23346
2017-08-18	1.50	1.55	1.45	1.55	34798
2017-08-21	1.50	1.55	1.50	1.55	852
2017-08-22	1.50	1.55	1.45	1.50	24116
2017-08-23	1.50	1.50	1.47	1.50	1016
2017-08-24	1.50	1.55	1.50	1.50	3502
2017-08-25	1.50	1.55	1.50	1.55	12826
2017-08-28	1.55	1.60	1.55	1.58	5085
2017-08-29	1.60	1.60	1.55	1.60	18318
2017-08-30	1.60	1.65	1.55	1.60	15973
2017-08-31	1.55	1.65	1.50	1.55	64286
2017-09-01	1.55	1.60	1.45	1.50	40139
2017-09-05	1.55	1.55	1.45	1.45	15433
2017-09-06	1.45	1.49	1.45	1.45	9051
2017-09-07	1.45	1.50	1.40	1.45	25666
2017-09-08	1.50	1.50	1.40	1.40	5398
2017-09-11	1.40	1.50	1.40	1.45	37410
2017-09-12	1.45	1.50	1.45	1.45	5626
2017-09-13	1.40	1.55	1.40	1.45	56797
2017-09-14	1.45	1.50	1.45	1.45	8993
2017-09-15	1.50	1.50	1.40	1.50	81820
2017-09-18	1.50	1.55	1.45	1.45	18674
2017-09-19	1.55	1.55	1.45	1.50	4193
2017-09-20	1.50	1.50	1.45	1.50	8987
2017-09-21	1.50	1.55	1.45	1.45	21146
2017-09-22	1.50	1.50	1.45	1.50	2718
2017-09-25	1.40	1.55	1.40	1.45	478725
2017-09-26	1.45	1.60	1.42	1.45	552306
2017-09-27	1.50	1.50	1.30	1.40	255396
2017-09-28	1.41	1.45	1.35	1.40	51263
2017-09-29	1.45	1.50	1.35	1.50	113407
2017-10-02	1.50	1.50	1.40	1.50	129374
2017-10-03	1.50	1.50	1.45	1.45	30264
2017-10-04	1.45	1.50	1.40	1.40	31590
2017-10-05	1.45	1.45	1.35	1.35	142789
2017-10-06	1.40	1.45	1.35	1.45	35385
2017-10-09	1.45	1.45	1.35	1.35	99097
2017-10-10	1.35	1.45	1.35	1.38	42156
2017-10-11	1.40	1.45	1.35	1.40	56907
2017-10-12	1.35	1.45	1.35	1.40	22934
2017-10-13	1.35	1.40	1.30	1.35	104810
2017-10-16	1.30	1.35	1.30	1.30	18066
2017-10-17	1.30	1.33	1.25	1.30	53529
2017-10-18	1.30	1.30	1.25	1.30	28697
2017-10-19	1.25	1.30	1.20	1.25	50369
2017-10-20	1.25	1.25	1.20	1.23	31075
2017-10-23	1.26	1.30	1.25	1.25	16934
2017-10-24	1.25	1.25	1.15	1.25	137224
2017-10-25	1.20	1.25	1.20	1.25	35040
2017-10-26	1.25	1.30	1.25	1.30	26157
2017-10-27	1.30	1.30	1.20	1.30	58034
2017-10-30	1.25	1.30	1.25	1.30	20836
2017-10-31	1.30	1.30	1.20	1.30	42498
2017-11-01	1.30	1.30	1.20	1.25	21811
2017-11-02	1.25	1.25	1.20	1.20	40020
2017-11-03	1.20	1.25	1.20	1.25	31558
2017-11-06	1.25	1.25	1.15	1.15	53573
2017-11-07	1.15	1.20	1.10	1.20	89907
2017-11-08	1.15	1.15	1.05	1.05	108208
2017-11-09	1.00	1.10	0.90	0.95	191242
2017-11-10	0.90	1.00	0.90	0.98	43512
2017-11-13	1.00	1.10	0.96	1.01	238145
2017-11-14	1.02	1.02	0.88	0.96	204513
2017-11-15	0.98	1.01	0.95	1.00	41143
2017-11-16	1.03	1.03	0.96	1.01	41960
2017-11-17	0.99	0.99	0.98	0.98	11615
2017-11-20	1.00	1.07	0.99	1.04	603596
2017-11-21	1.05	1.09	0.98	1.04	104120
2017-11-22	1.08	1.08	1.00	1.05	163708
2017-11-24	1.05	1.08	1.04	1.08	113623
2017-11-27	1.03	1.10	0.99	1.06	287744
2017-11-28	1.09	1.09	1.02	1.09	147476
2017-11-29	1.09	1.10	1.07	1.10	70517
2017-11-30	1.10	1.20	1.09	1.20	105241
2017-12-01	1.19	1.20	1.06	1.17	99041
2017-12-04	1.17	1.17	1.07	1.10	52193
2017-12-05	1.07	1.13	1.07	1.13	61985
2017-12-06	1.13	1.14	1.08	1.09	73651
2017-12-07	1.10	1.14	1.10	1.11	40521
2017-12-08	1.12	1.12	1.10	1.12	27115
2017-12-11	1.11	1.12	1.06	1.06	74327
2017-12-12	1.05	1.10	1.05	1.06	73790
2017-12-13	1.06	1.10	1.05	1.08	141753
2017-12-14	1.10	1.12	1.08	1.09	91350
2017-12-15	1.10	1.17	1.08	1.16	260083
2017-12-18	1.17	1.21	1.11	1.19	317182
2017-12-19	1.19	1.25	1.19	1.22	153260
2017-12-20	1.25	1.30	1.15	1.29	248532
2017-12-21	1.30	1.30	1.23	1.25	102219
2017-12-22	1.24	1.30	1.23	1.25	68901
2017-12-26	1.25	1.30	1.10	1.22	118350
2017-12-27	1.20	1.25	1.15	1.25	80544
2017-12-28	1.24	1.28	1.20	1.27	28196
2017-12-29	1.27	1.37	1.16	1.36	129973
2018-01-02	1.38	1.38	1.25	1.27	15591
2018-01-03	1.27	1.34	1.23	1.26	27219
2018-01-04	1.26	1.29	1.18	1.22	40800
2018-01-05	1.23	1.25	1.20	1.25	24441
2018-01-08	1.24	1.24	1.19	1.22	6355
2018-01-09	1.24	1.25	1.20	1.23	28031
2018-01-10	1.21	1.28	1.21	1.26	4044
2018-01-11	1.26	1.26	1.20	1.26	4616
2018-01-12	1.30	1.30	1.16	1.20	30780
2018-01-16	1.20	1.20	1.17	1.20	14187
2018-01-17	1.20	1.23	1.16	1.18	27980
2018-01-18	1.19	1.23	1.19	1.23	13373
2018-01-19	1.23	1.25	1.20	1.25	11046
2018-01-22	1.24	1.27	1.19	1.27	25175
2018-01-23	1.26	1.28	1.20	1.23	8976
2018-01-24	1.23	1.26	1.20	1.24	4518
2018-01-25	1.23	1.23	1.17	1.23	23727
2018-01-26	1.19	1.23	1.19	1.22	8211
2018-01-29	1.23	1.23	1.14	1.18	25049
2018-01-30	1.15	1.20	1.11	1.16	19477
2018-01-31	1.18	1.19	1.15	1.16	6254
2018-02-01	1.19	1.19	1.07	1.11	29245
2018-02-02	1.09	1.16	1.06	1.12	33364
2018-02-05	1.09	1.13	1.08	1.11	8453
2018-02-06	1.09	1.15	1.08	1.11	28112
2018-02-07	1.14	1.16	1.07	1.16	37482
2018-02-08	1.15	1.18	1.09	1.09	17920
2018-02-09	1.10	1.11	1.02	1.10	10925
2018-02-12	1.14	1.20	1.12	1.18	9839
2018-02-13	1.12	1.19	1.12	1.14	4094
2018-02-14	1.19	1.19	1.14	1.15	10331
2018-02-15	1.19	1.19	1.19	1.19	272
2018-02-16	1.14	1.19	1.11	1.17	6806
2018-02-20	1.14	1.15	1.10	1.10	20518
2018-02-21	1.14	1.14	1.05	1.14	4347
2018-02-22	1.10	1.13	1.10	1.11	17295
2018-02-23	1.13	1.35	1.11	1.12	71168
2018-02-26	1.24	1.24	1.13	1.15	12101
2018-02-27	1.15	1.16	1.12	1.12	27179
2018-02-28	1.12	1.20	1.12	1.16	52712
2018-03-01	1.14	1.15	1.12	1.12	2733
2018-03-02	1.13	1.17	1.13	1.17	4343
2018-03-05	1.17	1.20	1.10	1.10	35191
2018-03-06	1.09	1.13	1.09	1.09	10249
2018-03-07	1.12	1.14	1.10	1.10	7343
2018-03-08	1.10	1.13	1.09	1.10	72071
2018-03-09	1.10	1.13	1.05	1.11	215650
2018-03-12	1.11	1.13	1.11	1.13	43803
2018-03-13	1.12	1.20	1.11	1.17	88865
2018-03-14	1.17	1.20	1.15	1.19	20105
2018-03-15	1.18	1.19	1.17	1.19	9877
2018-03-16	1.19	1.19	1.17	1.18	10249
2018-03-19	1.17	1.20	1.17	1.19	10621
2018-03-20	1.18	1.19	1.16	1.17	25310
2018-03-21	1.18	1.19	1.14	1.17	20051
2018-03-22	1.16	1.19	1.14	1.16	5007
2018-03-23	1.15	1.15	1.10	1.14	19224
2018-03-26	1.10	1.13	1.03	1.07	55908
2018-03-27	1.08	1.14	1.03	1.04	15456
2018-03-28	1.01	1.11	1.01	1.08	94419
2018-03-29	1.10	1.19	1.10	1.15	27746
2018-04-02	1.11	1.12	1.08	1.11	20399
2018-04-03	1.13	1.18	1.10	1.12	5788
2018-04-04	1.12	1.15	1.11	1.13	3715
2018-04-05	1.15	1.15	1.14	1.15	836
2018-04-06	1.14	1.14	1.13	1.14	1650
2018-04-09	1.13	1.16	1.07	1.14	45519
2018-04-10	1.07	1.15	1.07	1.13	1049
2018-04-11	1.13	1.17	1.11	1.11	2913
2018-04-12	1.12	1.15	1.10	1.11	32153
2018-04-13	1.12	1.13	1.08	1.09	12730
2018-04-16	1.10	1.12	1.06	1.10	54664
2018-04-17	1.10	1.12	1.07	1.07	24866
2018-04-18	1.10	1.15	1.10	1.12	18440
2018-04-19	1.12	1.15	1.10	1.15	22980
2018-04-20	1.12	1.15	1.10	1.12	16194
2018-04-23	1.11	1.15	1.09	1.14	33042
2018-04-24	1.14	1.17	1.14	1.15	9452
2018-04-25	1.14	1.17	1.14	1.14	4023
2018-04-26	1.15	1.17	1.14	1.14	4720
2018-04-27	1.15	1.18	1.14	1.15	31290
2018-04-30	1.15	1.15	1.15	1.15	1596
2018-05-01	1.14	1.15	1.07	1.12	80335
2018-05-02	1.13	1.13	1.11	1.11	16755
2018-05-03	1.13	1.13	1.08	1.13	25198
2018-05-04	1.12	1.14	1.10	1.13	12677
2018-05-07	1.14	1.17	1.13	1.17	44779
2018-05-08	1.15	1.17	1.14	1.17	40708
2018-05-09	1.16	1.17	1.14	1.16	8234
2018-05-10	1.16	1.16	1.10	1.15	10068
2018-05-11	1.15	1.16	1.12	1.16	51072
2018-05-14	1.16	1.16	1.15	1.16	48719
2018-05-15	1.16	1.16	1.14	1.15	2888
2018-05-16	1.14	1.20	1.14	1.15	70506
2018-05-17	1.15	1.19	1.13	1.17	61523
2018-05-18	1.20	1.20	1.15	1.19	93563
2018-05-21	1.18	1.20	1.15	1.18	64729
2018-05-22	1.20	1.20	1.17	1.18	10553
2018-05-23	1.17	1.20	1.17	1.19	4953
2018-05-24	1.22	1.22	1.15	1.15	5690
2018-05-25	1.16	1.19	1.15	1.17	12626
2018-05-29	1.16	1.18	1.15	1.15	18231
2018-05-30	1.17	1.21	1.15	1.19	32420
2018-05-31	1.22	1.25	1.17	1.25	50672
2018-06-01	1.21	1.23	1.18	1.19	6396
2018-06-04	1.22	1.22	1.18	1.18	5008
2018-06-05	1.20	1.20	1.14	1.14	6630
2018-06-06	1.17	1.19	1.10	1.15	84427
2018-06-07	1.16	1.16	1.12	1.15	36199
2018-06-08	1.15	1.18	1.14	1.15	7415
2018-06-11	1.16	1.20	1.14	1.19	6803
2018-06-12	1.17	1.20	1.16	1.18	2557
2018-06-13	1.17	1.20	1.14	1.14	21406
2018-06-14	1.17	1.17	1.11	1.11	43630
2018-06-15	1.11	1.18	1.08	1.08	38346
2018-06-18	1.10	1.11	1.06	1.10	8547
2018-06-19	1.09	1.09	1.05	1.05	32151
2018-06-20	1.07	1.17	1.07	1.14	105500
2018-06-21	1.13	1.14	1.10	1.10	3460
2018-06-22	1.13	1.16	1.13	1.15	33359
2018-06-25	1.12	1.15	1.09	1.11	46443
2018-06-26	1.09	1.14	1.07	1.07	55651
2018-06-27	1.13	1.13	1.02	1.03	35127
2018-06-28	1.06	1.07	1.00	1.02	65610
2018-06-29	1.04	1.11	0.96	1.00	248191
2018-07-02	1.02	1.04	1.00	1.04	87943
2018-07-03	1.00	1.04	1.00	1.00	16647
2018-07-05	1.01	1.06	1.00	1.06	37370
2018-07-06	1.02	1.06	1.02	1.05	17322
2018-07-09	1.09	1.10	1.05	1.05	16105
2018-07-10	1.09	1.09	1.06	1.08	3044
2018-07-11	1.08	1.08	1.07	1.07	2803
2018-07-12	1.07	1.08	1.05	1.08	12441
2018-07-13	1.08	1.08	1.07	1.07	25823
2018-07-16	1.05	1.08	1.05	1.08	20415
2018-07-17	1.06	1.13	1.06	1.11	59256
2018-07-18	1.08	1.16	1.05	1.12	62563
2018-07-19	1.13	1.13	1.11	1.11	45895
2018-07-20	1.12	1.12	1.10	1.12	116267
2018-07-23	1.11	1.18	1.08	1.18	196282
2018-07-24	1.16	1.16	1.08	1.15	82727
2018-07-25	1.14	1.16	1.10	1.15	174430
2018-07-26	1.13	1.16	1.13	1.15	5080
2018-07-27	1.16	1.16	1.15	1.16	1563
2018-07-30	1.16	1.17	1.15	1.17	27868
2018-07-31	1.16	1.17	1.16	1.16	8448
2018-08-01	1.16	1.17	1.15	1.16	11315
2018-08-02	1.20	1.20	1.15	1.15	9683
2018-08-03	1.19	1.20	1.16	1.16	8113
2018-08-06	1.17	1.19	1.17	1.18	885
2018-08-07	1.19	1.20	1.16	1.16	22408
2018-08-08	1.19	1.24	1.18	1.24	40843
2018-08-09	1.20	1.25	1.17	1.22	44377
2018-08-10	1.23	1.25	1.16	1.25	29070
2018-08-13	1.23	1.25	1.16	1.20	6916
2018-08-14	1.21	1.22	1.18	1.18	8121
2018-08-15	1.20	1.21	1.18	1.20	36840
2018-08-16	1.20	1.22	1.20	1.22	22020
2018-08-17	1.19	1.23	1.19	1.22	54850
2018-08-20	1.22	1.23	1.21	1.23	14964
2018-08-21	1.22	1.25	1.21	1.22	12723
2018-08-22	1.24	1.30	1.23	1.29	50043
2018-08-23	1.30	1.30	1.26	1.29	15961
2018-08-24	1.29	1.30	1.27	1.27	21954
2018-08-27	1.28	1.31	1.28	1.28	94864
2018-08-28	1.27	1.29	1.27	1.27	15805
2018-08-29	1.28	1.36	1.27	1.36	78100
2018-08-30	1.35	1.37	1.35	1.37	62816
2018-08-31	1.36	1.45	1.35	1.45	42867
2018-09-04	1.45	1.45	1.42	1.42	19817
2018-09-05	1.43	1.43	1.39	1.41	28949
2018-09-06	1.40	1.41	1.39	1.39	9990
2018-09-07	1.39	1.40	1.39	1.39	14801
2018-09-10	1.40	1.40	1.35	1.35	12815
2018-09-11	1.35	1.36	1.17	1.24	84555
2018-09-12	1.21	1.25	1.21	1.21	30603
2018-09-13	1.22	1.25	1.14	1.24	45353
2018-09-14	1.24	1.25	1.24	1.24	28882
2018-09-17	1.22	1.26	1.20	1.25	46129
2018-09-18	1.26	1.27	1.23	1.26	59942
2018-09-19	1.27	1.33	1.25	1.33	31556
2018-09-20	1.30	1.40	1.27	1.35	16750
2018-09-21	1.26	1.41	1.26	1.41	40595
2018-09-24	1.37	1.39	1.34	1.34	8850
2018-09-25	1.35	1.39	1.35	1.37	13293
2018-09-26	1.38	1.44	1.38	1.43	35125
2018-09-27	1.44	1.44	1.43	1.44	10024
2018-09-28	1.35	1.48	1.35	1.47	38989
2018-10-01	1.48	1.51	1.46	1.46	15469
2018-10-02	1.46	1.47	1.43	1.47	20164
2018-10-03	1.45	1.51	1.45	1.48	26846
2018-10-04	1.49	1.50	1.45	1.48	14307
2018-10-05	1.47	1.48	1.42	1.44	9708
2018-10-08	1.44	1.45	1.42	1.42	11923
2018-10-09	1.42	1.43	1.36	1.42	84933
2018-10-10	1.41	1.42	1.36	1.36	27639
2018-10-11	1.36	1.41	1.36	1.40	23370
2018-10-12	1.41	1.43	1.41	1.42	28741
2018-10-15	1.43	1.45	1.41	1.42	8022
2018-10-16	1.43	1.44	1.42	1.44	9085
2018-10-17	1.45	1.50	1.43	1.50	15021
2018-10-18	1.49	1.52	1.48	1.48	17666
2018-10-19	1.49	1.51	1.42	1.50	14876
2018-10-22	1.48	1.50	1.46	1.49	13804
2018-10-23	1.49	1.50	1.45	1.50	14335
2018-10-24	1.50	1.54	1.48	1.49	49207
2018-10-25	1.49	1.51	1.48	1.48	11086
2018-10-26	1.47	1.48	1.40	1.48	8575
2018-10-29	1.49	1.49	1.42	1.47	20392
2018-10-30	1.44	1.46	1.35	1.38	137469
2018-10-31	1.41	1.42	1.35	1.41	103883
2018-11-01	1.42	1.43	1.39	1.43	122700
2018-11-02	1.42	1.44	1.39	1.39	9676
2018-11-05	1.40	1.45	1.40	1.42	40508
2018-11-06	1.42	1.45	1.42	1.44	5401
2018-11-07	1.46	1.50	1.41	1.42	27955
2018-11-08	1.40	1.47	1.40	1.47	91851
2018-11-09	1.42	1.51	1.42	1.51	56438
2018-11-12	1.50	1.50	1.46	1.46	10198
2018-11-13	1.46	1.48	1.40	1.40	36733
2018-11-14	1.41	1.41	1.26	1.41	210011
2018-11-15	1.41	1.47	1.34	1.47	75297
2018-11-16	1.46	1.48	1.43	1.47	87832
2018-11-19	1.47	1.50	1.41	1.48	247468
2018-11-20	1.49	1.50	1.42	1.47	7735
2018-11-21	1.45	1.52	1.41	1.52	66907
2018-11-23	1.50	1.52	1.49	1.52	18027
2018-11-26	1.52	1.55	1.51	1.51	21108
2018-11-27	1.50	1.54	1.48	1.54	31807
2018-11-28	1.54	1.69	1.51	1.63	120987
2018-11-29	1.63	1.84	1.61	1.76	132480
2018-11-30	1.77	2.02	1.77	1.95	143333
2018-12-03	2.05	2.05	1.95	2.00	94851
2018-12-04	2.00	2.02	1.70	1.79	74810
2018-12-06	1.70	1.81	1.62	1.64	27032
2018-12-07	1.65	1.88	1.65	1.81	121297
2018-12-10	1.82	1.85	1.65	1.85	35675
2018-12-11	1.85	1.85	1.67	1.77	19626
2018-12-12	1.80	1.84	1.70	1.70	35168
2018-12-13	1.66	1.82	1.61	1.75	39756
2018-12-14	1.75	1.75	1.71	1.73	14893
2018-12-17	1.73	1.78	1.64	1.70	18156
2018-12-18	1.67	1.75	1.57	1.65	28808
2018-12-19	1.65	1.70	1.54	1.64	58546
2018-12-20	1.55	1.66	1.54	1.61	10050
2018-12-21	1.60	1.64	1.50	1.62	92759
2018-12-24	1.60	1.60	1.38	1.50	51207
2018-12-26	1.53	1.53	1.39	1.51	45994
2018-12-27	1.56	1.59	1.44	1.50	69156
2018-12-28	1.52	1.54	1.35	1.51	81231
2018-12-31	1.45	1.51	1.42	1.50	91175
2019-01-02	1.47	1.54	1.40	1.54	49208
2019-01-03	1.54	1.54	1.46	1.48	23551
2019-01-04	1.47	1.53	1.47	1.48	112450
2019-01-07	1.47	1.51	1.47	1.49	11341
2019-01-08	1.52	1.54	1.51	1.54	51820
2019-01-09	1.54	1.66	1.53	1.62	107909
2019-01-10	1.64	1.70	1.56	1.63	56485
2019-01-11	1.65	1.65	1.53	1.60	32023
2019-01-14	1.58	1.58	1.51	1.51	6494
2019-01-15	1.48	1.54	1.48	1.49	19420
2019-01-16	1.51	1.54	1.44	1.50	25174
2019-01-17	1.47	1.50	1.45	1.45	30672
2019-01-18	1.47	1.50	1.39	1.43	94397
2019-01-22	1.42	1.50	1.39	1.41	49368
2019-01-23	1.43	1.52	1.40	1.52	25327
2019-01-24	1.53	1.53	1.43	1.52	125496
2019-01-25	1.48	1.53	1.45	1.52	22264
2019-01-28	1.47	1.48	1.43	1.47	10744
2019-01-29	1.46	1.49	1.43	1.43	3028
2019-01-30	1.45	1.50	1.35	1.43	119698
2019-01-31	1.43	1.43	1.35	1.35	145756
2019-02-01	1.36	1.43	1.36	1.38	49090
2019-02-04	1.40	1.42	1.40	1.42	11862
2019-02-05	1.41	1.43	1.38	1.41	33791
2019-02-06	1.40	1.46	1.39	1.40	35850
2019-02-07	1.40	1.43	1.38	1.40	9585
2019-02-08	1.39	1.47	1.35	1.35	54757
2019-02-11	1.37	1.59	1.37	1.43	120204
2019-02-12	1.45	1.45	1.41	1.42	49065
2019-02-13	1.43	1.46	1.43	1.45	35803
2019-02-14	1.44	1.54	1.44	1.47	118895
2019-02-15	1.48	1.51	1.47	1.47	28290
2019-02-19	1.48	1.55	1.42	1.42	51943
2019-02-20	1.43	1.47	1.37	1.39	109463
2019-02-21	1.40	1.54	1.39	1.45	26470
2019-02-22	1.43	1.46	1.35	1.46	73515
2019-02-25	1.45	1.48	1.40	1.40	22498
2019-02-26	1.41	1.53	1.41	1.42	17464
2019-02-27	1.43	1.50	1.43	1.47	16580
2019-02-28	1.50	1.50	1.47	1.49	8656
2019-03-01	1.47	1.51	1.40	1.46	61292
2019-03-04	1.45	1.45	1.38	1.45	52393
2019-03-05	1.45	1.45	1.40	1.45	11938
2019-03-06	1.43	1.45	1.40	1.44	17009
2019-03-07	1.46	1.46	1.38	1.40	16743
2019-03-08	1.42	1.51	1.40	1.44	30592
2019-03-11	1.48	1.56	1.42	1.47	48293
2019-03-12	1.46	1.49	1.43	1.43	5499
2019-03-13	1.48	1.53	1.44	1.47	25795
2019-03-14	1.47	1.47	1.35	1.41	100051
2019-03-15	1.40	1.45	1.36	1.41	29656
2019-03-18	1.41	1.45	1.41	1.44	36403
2019-03-19	1.44	1.51	1.40	1.44	33765
2019-03-20	1.41	1.49	1.41	1.45	23261
2019-03-21	1.44	1.45	1.39	1.39	34340
2019-03-22	1.40	1.47	1.40	1.42	28731
2019-03-25	1.42	1.43	1.21	1.43	53419
2019-03-26	1.43	1.45	1.37	1.43	18183
2019-03-27	1.43	1.44	1.37	1.37	17791
2019-03-28	1.30	1.34	1.25	1.27	101781
2019-03-29	1.24	1.31	1.23	1.27	34273
2019-04-01	1.28	1.33	1.27	1.32	20026
2019-04-02	1.31	1.33	1.24	1.31	25560
2019-04-03	1.30	1.33	1.24	1.24	5677
2019-04-04	1.27	1.32	1.27	1.32	7325
2019-04-05	1.31	1.33	1.30	1.32	18539
2019-04-08	1.29	1.31	1.25	1.25	56792
2019-04-09	1.29	1.30	1.26	1.30	3344
2019-04-10	1.30	1.31	1.24	1.25	6332
2019-04-11	1.24	1.30	1.24	1.27	18502
2019-04-12	1.28	1.28	1.24	1.24	598
2019-04-15	1.26	1.28	1.26	1.27	1815
2019-04-16	1.26	1.28	1.26	1.26	3859
2019-04-17	1.27	1.28	1.26	1.26	7296
2019-04-18	1.27	1.28	1.27	1.27	16064
2019-04-22	1.27	1.27	1.20	1.22	37567
2019-04-23	1.22	1.25	1.18	1.19	33475
2019-04-24	1.18	1.20	1.14	1.17	40642
2019-04-25	1.20	1.20	1.16	1.18	16123
2019-04-26	1.20	1.20	1.13	1.15	55120
2019-04-29	1.14	1.16	1.13	1.16	33110
2019-04-30	1.15	1.18	1.12	1.15	28312
2019-05-01	1.18	1.18	1.13	1.14	22195
2019-05-02	1.13	1.15	1.12	1.12	16131
2019-05-03	1.15	1.17	1.15	1.16	9417
2019-05-06	1.14	1.14	1.12	1.12	8686
2019-05-07	1.12	1.16	1.12	1.16	1102
2019-05-08	1.14	1.16	1.13	1.16	11208
2019-05-09	1.14	1.14	1.14	1.14	1982
2019-05-10	1.10	1.10	1.02	1.05	62314
2019-05-13	1.05	1.05	1.00	1.01	30409
2019-05-14	1.00	1.03	0.98	1.01	31498
2019-05-15	1.01	1.04	1.00	1.03	6455
2019-05-16	1.04	1.05	1.04	1.05	1494
2019-05-17	1.01	1.05	1.01	1.05	3781
2019-05-20	1.03	1.05	1.02	1.02	10115
2019-05-21	1.03	1.03	1.01	1.01	5746
2019-05-22	1.01	1.04	1.01	1.01	30768
2019-05-23	1.03	1.03	1.00	1.02	46578
2019-05-24	1.03	1.03	1.01	1.01	3105
2019-05-28	1.01	1.02	1.01	1.01	11292
2019-05-29	1.00	1.01	0.98	1.01	11922
2019-05-30	0.99	1.02	0.99	1.01	3196
2019-05-31	0.99	1.02	0.99	0.99	3421
2019-06-03	1.01	1.01	0.95	1.01	13856
2019-06-04	0.95	1.01	0.95	1.01	11548
2019-06-05	1.00	1.01	0.97	1.00	12726
2019-06-06	1.01	1.01	0.99	1.00	400
2019-06-07	0.98	1.00	0.95	0.99	9436
2019-06-10	0.98	0.99	0.95	0.95	4032
2019-06-11	0.95	0.98	0.95	0.95	14291
2019-06-12	1.00	1.02	0.98	0.98	22314
2019-06-13	0.98	1.00	0.96	1.00	25893
2019-06-14	0.99	1.00	0.98	0.98	3240
2019-06-17	0.96	1.00	0.96	0.98	3267
2019-06-18	0.98	1.00	0.95	0.95	25798
2019-06-19	0.96	0.99	0.96	0.99	5645
2019-06-20	0.98	0.99	0.96	0.99	20519
2019-06-21	1.00	1.00	0.96	0.99	8612
2019-06-24	0.96	1.00	0.96	0.97	27900
2019-06-25	1.00	1.00	0.96	0.97	13863
2019-06-26	1.00	1.00	0.94	0.94	24071
2019-06-27	0.96	0.96	0.92	0.92	16995
2019-06-28	0.93	0.98	0.90	0.90	71826
2019-07-01	0.92	0.94	0.88	0.94	14837
2019-07-02	0.93	0.96	0.91	0.94	32782
2019-07-03	0.92	0.98	0.92	0.98	883
2019-07-05	0.98	0.98	0.95	0.95	23457
2019-07-08	0.98	0.98	0.91	0.93	19157
2019-07-09	0.93	0.93	0.91	0.92	7338
2019-07-10	0.92	0.94	0.92	0.92	9619
2019-07-11	0.93	0.94	0.92	0.92	7329
2019-07-12	0.94	1.17	0.92	1.11	179133
2019-07-15	1.23	1.23	1.04	1.08	74495
2019-07-16	1.07	1.14	1.04	1.10	21570
2019-07-17	1.10	1.13	1.10	1.10	2923
2019-07-18	1.12	1.20	1.10	1.16	46113
2019-07-19	1.16	1.19	1.14	1.15	10583
2019-07-22	1.14	1.20	1.11	1.12	17930
2019-07-23	1.15	1.23	1.15	1.22	25613
2019-07-24	1.22	1.39	1.20	1.39	144960
2019-07-25	1.39	1.39	1.31	1.34	39025
2019-07-26	1.34	1.35	1.30	1.33	32024
2019-07-29	1.33	1.35	1.28	1.28	28348
2019-07-30	1.28	1.34	1.28	1.29	5044
2019-07-31	1.29	1.32	1.25	1.25	55013
2019-08-01	1.28	1.33	1.24	1.24	27560
2019-08-02	1.28	1.28	1.11	1.15	17370
2019-08-05	1.10	1.19	1.06	1.18	7444
2019-08-06	1.19	1.25	1.10	1.12	25757
2019-08-07	1.12	1.28	1.12	1.16	18385
2019-08-08	1.31	1.31	1.14	1.20	101217
2019-08-09	1.22	1.26	1.20	1.25	57369
2019-08-12	1.25	1.30	1.23	1.29	79519
2019-08-13	1.30	1.36	1.29	1.31	59719
2019-08-14	1.27	1.35	1.27	1.28	61999
2019-08-15	1.35	1.35	1.26	1.26	29403
2019-08-16	1.26	1.30	1.26	1.26	30613
2019-08-19	1.29	1.31	1.29	1.29	3640
2019-08-20	1.29	1.29	1.28	1.28	18628
2019-08-21	1.27	1.30	1.27	1.29	14456
2019-08-22	1.36	1.36	1.29	1.30	12602
2019-08-23	1.34	1.35	1.30	1.30	4201
2019-08-26	1.33	1.35	1.27	1.27	42938
2019-08-27	1.28	1.32	1.28	1.28	14039
2019-08-28	1.28	1.31	1.25	1.28	36712
2019-08-29	1.26	1.32	1.25	1.27	5583
2019-08-30	1.27	1.32	1.25	1.28	31665
2019-09-03	1.28	1.28	1.25	1.28	6890
2019-09-04	1.25	1.29	1.24	1.27	16022
2019-09-05	1.26	1.28	1.25	1.27	17711
2019-09-06	1.27	1.28	1.26	1.26	4704
2019-09-09	1.27	1.27	1.24	1.24	31340
2019-09-10	1.26	1.26	1.24	1.25	3024
2019-09-11	1.25	1.28	1.25	1.27	4170
2019-09-12	1.28	1.30	1.23	1.29	30860
2019-09-13	1.28	1.29	1.28	1.28	13091
2019-09-16	1.28	1.30	1.27	1.30	4322
2019-09-17	1.28	1.30	1.26	1.26	17671
2019-09-18	1.27	1.29	1.26	1.26	10243
2019-09-19	1.28	1.28	1.26	1.26	18430
2019-09-20	1.28	1.28	1.23	1.23	7046
2019-09-23	1.24	1.28	1.24	1.28	19635
2019-09-24	1.29	1.30	1.29	1.29	54233
2019-09-25	1.27	1.35	1.27	1.33	29247
2019-09-26	1.34	1.36	1.33	1.33	2663
2019-09-27	1.35	1.40	1.33	1.33	8294
2019-09-30	1.33	1.34	1.32	1.32	8279
2019-10-01	1.30	1.31	1.29	1.31	3333
2019-10-02	1.31	1.31	1.26	1.26	11829
2019-10-03	1.26	1.31	1.26	1.31	30003
2019-10-04	1.30	1.41	1.30	1.30	17285
2019-10-07	1.33	1.40	1.30	1.30	75427
2019-10-08	1.31	1.39	1.31	1.39	12002
2019-10-09	1.37	1.37	1.34	1.34	19789
2019-10-10	1.34	1.36	1.34	1.34	22898
2019-10-11	1.34	1.34	1.34	1.34	10324
2019-10-14	1.38	1.39	1.34	1.36	5985
2019-10-15	1.41	1.41	1.37	1.37	8694
2019-10-16	1.37	1.40	1.34	1.37	16358
2019-10-17	1.38	1.38	1.36	1.36	5138
2019-10-18	1.40	1.40	1.37	1.37	403
2019-10-21	1.37	1.37	1.35	1.35	892
2019-10-22	1.35	1.39	1.35	1.37	23249
2019-10-23	1.36	1.38	1.35	1.35	9658
2019-10-24	1.36	1.36	1.34	1.34	26488
2019-10-25	1.34	1.35	1.32	1.33	22535
2019-10-28	1.32	1.35	1.32	1.32	3459
2019-10-29	1.33	1.33	1.27	1.28	68411
2019-10-30	1.37	1.37	1.28	1.28	41541
2019-10-31	1.29	1.29	1.24	1.25	44273
2019-11-01	1.26	1.29	1.26	1.27	21183
2019-11-04	1.26	1.37	1.26	1.35	64192
2019-11-05	1.39	1.39	1.35	1.38	22893
2019-11-06	1.37	1.40	1.37	1.40	20893
2019-11-07	1.40	1.41	1.34	1.34	36229
2019-11-08	1.36	1.36	1.32	1.32	7524
2019-11-11	1.33	1.35	1.31	1.31	7819
2019-11-12	1.36	1.38	1.33	1.34	2006
2019-11-13	1.33	1.35	1.30	1.35	1249
2019-11-14	1.35	1.35	1.26	1.26	9424
2019-11-15	1.33	1.33	1.25	1.26	13371
2019-11-18	1.27	1.27	1.22	1.25	19092
2019-11-19	1.30	1.34	1.27	1.29	26406
2019-11-20	1.26	1.35	1.22	1.22	23334
2019-11-21	1.28	1.28	1.26	1.27	6216
2019-11-22	1.30	1.30	1.22	1.27	24859
2019-11-25	1.26	1.27	1.23	1.25	9418
2019-11-26	1.26	1.27	1.22	1.22	10430
2019-11-27	1.22	1.22	1.20	1.21	8391
2019-11-29	1.21	1.22	1.21	1.22	725
2019-12-02	1.22	1.25	1.21	1.25	10127
2019-12-03	1.26	1.31	1.26	1.29	1672
2019-12-04	1.29	1.29	1.24	1.24	11421
2019-12-05	1.27	1.27	1.22	1.22	13802
2019-12-06	1.23	1.27	1.23	1.23	64500
2019-12-09	1.26	1.29	1.25	1.25	102986
2019-12-10	1.26	1.27	1.17	1.17	55723
2019-12-11	1.16	1.24	1.16	1.20	14225
2019-12-12	1.23	1.23	1.18	1.18	34094
2019-12-13	1.18	1.26	1.18	1.25	2748
2019-12-16	1.21	1.23	1.18	1.21	19604
2019-12-17	1.24	1.24	1.19	1.20	35104
2019-12-18	1.23	1.23	1.19	1.20	22241
2019-12-19	1.20	1.25	1.19	1.21	23805
2019-12-20	1.20	1.21	1.18	1.21	55929
2019-12-23	1.19	1.24	1.18	1.18	20833
2019-12-24	1.20	1.21	1.17	1.21	18019
2019-12-26	1.18	1.18	1.14	1.17	17251
2019-12-27	1.21	1.21	1.14	1.16	28940
2019-12-30	1.21	1.21	1.16	1.17	11432
2019-12-31	1.15	1.24	1.10	1.14	49681
2020-01-02	1.14	1.23	1.14	1.22	9467
2020-01-03	1.20	1.23	1.19	1.23	64483
2020-01-06	1.19	1.25	1.18	1.22	17235
2020-01-07	1.21	1.25	1.12	1.21	21403
2020-01-08	1.22	1.22	1.11	1.16	9879
2020-01-09	1.16	1.20	1.16	1.19	2485
2020-01-10	1.16	1.19	1.12	1.15	23109
2020-01-13	1.16	1.19	1.12	1.13	23050
2020-01-14	1.14	1.15	1.10	1.11	20175
2020-01-15	1.12	1.15	1.12	1.12	8494
2020-01-16	1.12	1.22	1.12	1.22	19063
2020-01-17	1.21	1.22	1.16	1.16	31369
2020-01-21	1.14	1.21	1.14	1.20	43550
2020-01-22	1.19	1.21	1.15	1.17	16315
2020-01-23	1.15	1.19	1.15	1.15	17981
2020-01-24	1.20	1.20	1.18	1.19	1155
2020-01-27	1.17	1.22	1.15	1.15	6856
2020-01-28	1.15	1.21	1.14	1.21	13798
2020-01-29	1.17	1.18	1.14	1.16	7420
2020-01-30	1.15	1.16	1.15	1.15	6397
2020-01-31	1.15	1.18	1.14	1.14	47009
2020-02-03	1.12	1.20	1.12	1.16	21918
2020-02-04	1.15	1.21	1.12	1.16	6170
2020-02-05	1.14	1.20	1.10	1.15	32323
2020-02-06	1.15	1.20	1.15	1.20	479
2020-02-07	1.16	1.21	1.16	1.20	6698
2020-02-10	1.20	1.22	1.18	1.21	29617
2020-02-11	1.20	1.21	1.20	1.21	8452
2020-02-12	1.20	1.21	1.15	1.15	12604
2020-02-13	1.15	1.18	1.15	1.15	10172
2020-02-14	1.17	1.17	1.12	1.13	28049
2020-02-18	1.10	1.17	1.10	1.17	31825
2020-02-19	1.16	1.20	1.16	1.18	5343
2020-02-20	1.16	1.21	1.16	1.20	7970
2020-02-21	1.18	1.18	1.14	1.14	12391
2020-02-24	1.14	1.19	1.11	1.19	61069
2020-02-25	1.12	1.19	1.12	1.18	2526
2020-02-26	1.13	1.18	1.13	1.15	7870
2020-02-27	1.17	1.18	1.15	1.17	34622
2020-02-28	1.16	1.16	1.15	1.15	2254
2020-03-02	1.14	1.16	1.12	1.15	41150
2020-03-03	1.15	1.18	1.15	1.18	7188
2020-03-04	1.18	1.20	1.18	1.18	16415
2020-03-05	1.12	1.17	1.12	1.12	13711
2020-03-06	1.11	1.21	1.11	1.15	54724
2020-03-09	1.16	1.16	1.09	1.10	28944
2020-03-10	1.07	1.12	1.05	1.05	3715
2020-03-11	1.11	1.11	1.05	1.05	2511
2020-03-12	1.10	1.10	0.98	1.09	4481
2020-03-13	1.00	1.10	1.00	1.07	42061
2020-03-16	1.00	1.05	1.00	1.04	72236
2020-03-17	1.04	1.05	1.00	1.01	10504
2020-03-18	1.00	1.00	0.81	0.85	21435
2020-03-19	0.80	0.83	0.75	0.83	19962
2020-03-20	0.80	0.81	0.80	0.81	17200
2020-03-23	0.82	0.82	0.75	0.79	16631
2020-03-24	0.79	0.88	0.79	0.83	9305
2020-03-25	0.87	0.88	0.84	0.88	6944
2020-03-26	0.88	0.88	0.80	0.85	16482
2020-03-27	0.81	0.85	0.78	0.82	12746
2020-03-30	0.80	0.86	0.78	0.84	4132
2020-03-31	0.84	0.84	0.78	0.80	4020
2020-04-01	0.83	0.84	0.78	0.78	6495
2020-04-02	0.78	0.84	0.78	0.84	17461
2020-04-03	0.84	0.84	0.75	0.80	8879
2020-04-06	0.80	0.84	0.80	0.81	25069
2020-04-07	0.84	0.84	0.81	0.81	1338
2020-04-08	0.81	0.84	0.79	0.79	4734
2020-04-09	0.84	0.88	0.82	0.88	25545
2020-04-13	0.86	0.89	0.80	0.86	3916
2020-04-14	0.88	0.94	0.88	0.90	12153
2020-04-15	0.95	1.00	0.91	0.98	2077
2020-04-16	1.00	1.05	0.92	0.99	19691
2020-04-17	0.96	1.04	0.96	1.00	13696
2020-04-20	1.02	1.05	1.02	1.03	9931
2020-04-21	1.04	1.04	0.96	0.98	7104
2020-04-22	1.02	1.03	0.98	1.00	12399
2020-04-23	1.02	1.03	0.98	1.03	3378
2020-04-24	0.92	1.04	0.92	1.00	3334
2020-04-27	1.00	1.06	0.97	1.06	10220
2020-04-28	1.05	1.05	1.04	1.04	3919
2020-04-29	1.04	1.06	1.00	1.04	35157
2020-04-30	1.05	1.05	1.02	1.05	10776
2020-05-01	1.05	1.05	1.00	1.03	4761
2020-05-04	1.04	1.10	1.00	1.04	14241
2020-05-05	1.02	1.08	0.98	1.01	36301
2020-05-06	1.00	1.02	0.99	1.02	11770
2020-05-07	1.02	1.02	0.97	1.02	14108
2020-05-08	1.00	1.02	1.00	1.01	32320
2020-05-11	1.02	1.10	1.02	1.03	19029
2020-05-12	0.99	1.10	0.99	1.08	15194
2020-05-13	1.04	1.07	0.95	1.03	18804
2020-05-14	1.08	1.08	0.95	1.04	42628
2020-05-15	1.04	1.15	0.99	1.15	52642
2020-05-18	1.15	1.20	1.06	1.06	20852
2020-05-19	1.06	1.19	1.06	1.11	35692
2020-05-20	1.11	1.20	1.10	1.20	89106
2020-05-21	1.21	1.25	1.20	1.22	35659
2020-05-22	1.19	1.48	1.19	1.44	366983
2020-05-26	1.45	1.61	1.32	1.38	100254
2020-05-27	1.44	1.50	1.30	1.37	157909
2020-05-28	1.35	1.47	1.34	1.36	50488
2020-05-29	1.43	1.46	1.36	1.36	54439
2020-06-01	1.34	1.42	1.22	1.39	111092
2020-06-02	1.39	1.44	1.37	1.41	42836
2020-06-03	1.43	1.47	1.41	1.44	41786
2020-06-04	1.45	1.47	1.36	1.41	83355
2020-06-05	1.40	1.47	1.40	1.42	69486
2020-06-08	1.44	1.50	1.42	1.48	32986
2020-06-09	1.50	1.50	1.40	1.45	47735
2020-06-10	1.46	1.48	1.44	1.47	7421
2020-06-11	1.47	1.48	0.98	1.22	75868
2020-06-12	1.20	1.34	1.20	1.25	15803
2020-06-15	1.28	1.38	1.28	1.31	25064
2020-06-16	1.31	1.39	1.24	1.30	22696
2020-06-17	1.35	1.35	1.26	1.33	22177
2020-06-18	1.35	1.40	1.27	1.35	31447
2020-06-19	1.39	1.39	1.31	1.37	52542
2020-06-22	1.39	1.40	1.31	1.35	40193
2020-06-23	1.36	1.37	1.31	1.32	19161
2020-06-24	1.31	1.33	1.25	1.27	13714
2020-06-25	1.24	1.34	1.24	1.26	6116
2020-06-26	1.24	1.32	1.23	1.30	54151
2020-06-29	1.29	1.35	1.29	1.33	22331
2020-06-30	1.35	1.35	1.30	1.34	32539
2020-07-01	1.36	1.40	1.29	1.33	24910
2020-07-02	1.39	1.40	1.34	1.36	38447
2020-07-06	1.41	1.43	1.34	1.40	86707
2020-07-07	1.43	1.44	1.37	1.42	25093
2020-07-08	1.44	1.44	1.40	1.40	39601
2020-07-09	1.43	1.49	1.39	1.41	105935
2020-07-10	1.38	1.45	1.38	1.42	87574
2020-07-13	1.41	1.45	1.40	1.43	32699
2020-07-14	1.44	1.52	1.41	1.51	292758
2020-07-15	1.55	1.60	1.55	1.56	105023
2020-07-16	1.60	1.60	1.56	1.57	89995
2020-07-17	1.61	1.61	1.56	1.57	61572
2020-07-20	1.60	1.60	1.40	1.45	102376
2020-07-21	1.42	1.56	1.42	1.49	55570
2020-07-22	1.56	1.56	1.48	1.51	35265
2020-07-23	1.47	1.52	1.43	1.43	30961
2020-07-24	1.41	1.50	1.37	1.40	30358
2020-07-27	1.43	1.43	1.33	1.37	39068
2020-07-28	1.35	1.39	1.34	1.35	16593
2020-07-29	1.34	1.43	1.34	1.39	19450
2020-07-30	1.38	1.41	1.34	1.35	17178
2020-07-31	1.34	1.39	1.33	1.33	13814
2020-08-03	1.33	1.43	1.33	1.43	44573
2020-08-04	1.42	1.45	1.37	1.43	11218
2020-08-05	1.41	1.45	1.41	1.41	12475
2020-08-06	1.40	1.50	1.40	1.48	273197
2020-08-07	1.48	1.49	1.45	1.47	199045
2020-08-10	1.49	1.56	1.44	1.55	177706
2020-08-11	1.53	1.57	1.53	1.55	112772
2020-08-12	1.58	1.59	1.53	1.54	168456
2020-08-13	1.55	1.65	1.53	1.64	328250
2020-08-14	1.65	1.65	1.45	1.65	125149
2020-08-17	1.65	1.66	1.61	1.63	182856
2020-08-18	1.65	1.69	1.61	1.68	141900
2020-08-19	1.69	2.68	1.67	2.45	2641374
2020-08-20	2.17	2.52	2.05	2.51	554654
2020-08-21	2.51	2.65	2.31	2.44	316046
2020-08-24	2.44	2.50	2.30	2.35	143414
2020-08-25	2.41	2.47	2.22	2.27	111551
2020-08-26	2.28	2.28	1.80	1.80	324525
2020-08-27	1.91	2.32	1.90	2.12	278848
2020-08-28	2.13	2.27	2.07	2.09	153888
2020-08-31	2.09	2.13	2.00	2.10	84621
2020-09-01	2.10	2.24	2.08	2.14	116678
2020-09-02	2.16	2.29	2.13	2.23	102723
2020-09-03	2.26	2.26	2.10	2.17	65607
2020-09-04	2.21	2.21	1.96	2.02	105756
2020-09-08	1.95	2.05	1.89	1.93	24406
2020-09-09	1.90	2.04	1.89	1.93	38028
2020-09-10	2.02	2.02	1.90	1.98	10490
2020-09-11	2.00	2.10	1.96	2.10	65348
2020-09-14	2.09	2.25	2.06	2.24	54973
2020-09-15	2.26	2.39	2.25	2.28	70213
2020-09-16	2.33	2.45	2.25	2.26	47409
2020-09-17	2.29	2.36	2.06	2.10	111203
2020-09-18	2.11	2.23	2.05	2.23	33949
2020-09-21	2.20	2.29	2.05	2.29	24950
2020-09-22	2.16	2.29	2.15	2.28	14090
2020-09-23	2.30	2.31	2.21	2.27	15003
2020-09-24	2.20	2.29	2.12	2.21	19576
2020-09-25	2.37	2.37	2.25	2.25	34753
2020-09-28	2.34	2.36	2.14	2.33	24423
2020-09-29	2.32	3.45	2.32	3.25	2100508
2020-09-30	2.90	3.21	2.90	3.09	347048
2020-10-01	3.14	3.83	3.05	3.09	499064
2020-10-02	3.01	3.50	2.90	3.35	252810
2020-10-05	3.35	3.80	3.34	3.38	109987
2020-10-06	3.39	3.45	3.06	3.20	91790
2020-10-07	3.27	3.30	3.10	3.18	57206
2020-10-08	3.24	3.24	3.05	3.13	97451
2020-10-09	3.19	3.30	3.09	3.15	45102
2020-10-12	3.21	3.25	3.01	3.07	47258
2020-10-13	3.05	3.15	2.79	2.85	67689
2020-10-14	2.85	3.11	2.85	2.91	71454
2020-10-15	2.91	2.96	2.73	2.95	56942
2020-10-16	2.95	3.10	2.82	2.90	20248
2020-10-19	2.99	2.99	2.75	2.77	38732
2020-10-20	2.85	2.86	2.64	2.68	28119
2020-10-21	2.65	2.86	2.65	2.81	20642
2020-10-22	2.81	2.82	2.50	2.61	107057
2020-10-23	2.61	2.69	2.60	2.66	20188
2020-10-26	2.63	2.65	2.44	2.45	69118
2020-10-27	2.44	2.55	2.44	2.48	31700
2020-10-28	2.48	2.58	2.40	2.57	45788
2020-10-29	2.58	2.60	2.50	2.60	39663
2020-10-30	2.59	2.65	2.51	2.60	58379
2020-11-02	2.60	2.92	2.60	2.92	23031
2020-11-03	2.90	2.99	2.76	2.76	61910
2020-11-04	2.76	2.80	2.60	2.79	19553
2020-11-05	2.70	3.00	2.65	2.96	48746
2020-11-06	2.95	2.95	2.70	2.84	22122
2020-11-09	2.84	2.89	2.67	2.87	39777
2020-11-10	2.80	2.98	2.76	2.94	37615
2020-11-11	2.97	3.14	2.90	2.99	97003
2020-11-12	3.15	4.35	3.12	3.67	2406382
2020-11-13	3.59	4.35	3.51	4.24	554850
2020-11-16	4.24	4.27	3.70	3.99	414624
2020-11-17	4.04	4.04	3.80	3.93	184652
2020-11-18	3.93	3.93	3.62	3.75	92419
2020-11-19	3.70	4.00	3.65	3.89	150955
2020-11-20	3.95	4.02	3.72	3.76	212924
2020-11-23	3.85	4.23	3.79	4.00	518008
2020-11-24	4.02	4.10	3.82	4.04	305366
2020-11-25	4.04	4.07	3.73	3.92	214253
2020-11-27	3.96	4.46	3.91	4.35	557050
2020-11-30	4.38	5.34	4.30	5.20	1028235
2020-12-01	5.31	5.75	5.06	5.16	658845
2020-12-02	5.12	5.44	5.01	5.38	195564
2020-12-03	5.46	5.49	5.21	5.37	353652
2020-12-04	5.37	5.40	5.04	5.31	312189
2020-12-07	5.36	6.09	5.24	5.93	871767
2020-12-08	5.99	5.99	5.40	5.60	408961
2020-12-09	5.58	5.77	5.11	5.37	347244
2020-12-10	5.30	5.89	5.12	5.58	293865
2020-12-11	5.64	5.72	5.13	5.19	198781
2020-12-14	5.21	5.47	5.05	5.15	241834
2020-12-15	5.24	5.35	5.13	5.19	125073
2020-12-16	5.22	5.43	5.15	5.29	169366
2020-12-17	5.35	5.35	5.04	5.13	211296
2020-12-18	5.17	5.20	4.79	5.10	342279
2020-12-21	5.08	5.90	5.00	5.87	521068
2020-12-22	5.90	6.25	5.61	5.77	375208
2020-12-23	5.70	5.87	5.21	5.77	216711
2020-12-24	5.76	5.79	5.66	5.68	69771
2020-12-28	5.75	5.75	5.36	5.43	123133
2020-12-29	5.50	5.56	5.27	5.31	136651
2020-12-30	5.36	5.60	5.33	5.43	56997
2020-12-31	5.41	5.53	5.27	5.30	101949
2021-01-04	5.35	5.41	4.87	5.29	185981
2021-01-05	5.28	5.43	5.09	5.42	115624
2021-01-06	5.41	5.81	5.37	5.57	203550
2021-01-07	5.64	6.44	5.57	6.24	478201
2021-01-08	6.50	6.68	6.08	6.43	401917
2021-01-11	6.45	6.45	6.04	6.18	150525
2021-01-12	6.19	6.40	6.11	6.32	101861
2021-01-13	6.32	6.54	6.25	6.46	156834
2021-01-14	6.43	6.78	6.05	6.05	358131
2021-01-15	5.98	6.00	4.89	5.06	605258
2021-01-19	5.09	5.49	5.08	5.40	376098
2021-01-20	5.49	5.62	5.30	5.48	297060
2021-01-21	5.45	5.62	5.30	5.58	390211
2021-01-22	5.56	5.70	5.45	5.50	143994
2021-01-25	5.44	5.51	5.05	5.38	303620
2021-01-26	5.43	5.43	5.09	5.23	164949
2021-01-27	5.09	5.30	4.88	5.16	238474
2021-01-28	5.15	5.20	4.96	5.19	134824
2021-01-29	5.20	5.24	4.81	5.10	225835
2021-02-01	5.23	5.57	5.02	5.54	193519
2021-02-02	5.60	6.09	5.56	5.97	345367
2021-02-03	5.99	6.60	5.97	6.44	503775
2021-02-04	6.61	6.69	6.21	6.47	407838
2021-02-05	6.44	6.66	6.30	6.66	183193
2021-02-08	6.70	7.23	6.53	7.11	582425
2021-02-09	7.05	7.31	7.01	7.11	225968
2021-02-10	7.24	7.35	6.90	7.16	220799
2021-02-11	7.25	7.25	6.68	6.73	167235
2021-02-12	6.75	7.17	6.52	6.74	238793
2021-02-16	7.10	7.15	6.75	7.08	128432
2021-02-17	7.08	7.08	6.36	6.71	157759
2021-02-18	6.60	6.74	6.30	6.60	118574
2021-02-19	6.67	7.02	6.57	6.85	83347
2021-02-22	6.71	6.88	6.42	6.45	211284
2021-02-23	5.91	6.20	5.38	6.10	224133
2021-02-24	6.17	6.33	6.01	6.10	81237
2021-02-25	6.15	6.29	5.72	5.80	173461
2021-02-26	5.93	6.15	5.64	5.85	119945
2021-03-01	5.99	6.48	5.91	6.30	137775
2021-03-02	6.46	6.49	5.98	6.16	130523
2021-03-03	6.15	6.29	5.87	6.00	133439
2021-03-04	5.91	6.13	5.20	5.57	160046
2021-03-05	5.58	5.58	4.97	5.38	105675
2021-03-08	5.35	5.82	5.22	5.50	92801
2021-03-09	5.53	5.99	5.53	5.77	83768
2021-03-10	5.88	6.13	5.76	5.95	128752
2021-03-11	6.88	8.00	6.51	7.82	956187
2021-03-12	7.75	8.78	7.70	8.31	539012
2021-03-15	8.60	9.45	8.18	9.45	425130
2021-03-16	9.49	9.49	9.03	9.37	250319
2021-03-17	9.34	9.40	7.61	8.44	764588
2021-03-18	8.23	8.42	7.30	7.41	561282
2021-03-19	7.69	7.74	7.16	7.45	335864
2021-03-22	7.40	7.74	7.17	7.40	161799
2021-03-23	7.28	7.54	7.10	7.24	195357
2021-03-24	7.36	7.40	6.84	6.87	147244
2021-03-25	6.78	6.97	6.44	6.88	192830
2021-03-26	6.90	7.06	6.67	6.93	59070
2021-03-29	6.92	7.02	6.35	6.42	125416
2021-03-30	6.34	6.72	6.27	6.60	102732
2021-03-31	6.72	6.80	6.29	6.30	94126
2021-04-01	6.38	6.64	6.34	6.62	79327
2021-04-05	6.93	6.93	6.59	6.80	117292
2021-04-06	6.78	6.85	6.54	6.60	74062
2021-04-07	6.41	7.24	6.38	6.99	219906
2021-04-08	7.12	7.21	6.66	6.98	109577
2021-04-09	7.05	7.19	6.84	7.19	65415
2021-04-12	7.17	7.17	6.70	6.94	92037
2021-04-13	6.91	7.13	6.72	7.09	79760
2021-04-14	7.15	7.19	6.85	6.85	69455
2021-04-15	6.85	7.05	6.77	7.04	92982
2021-04-16	7.10	7.10	6.83	6.97	75101
2021-04-19	6.95	6.99	6.44	6.54	139303
2021-04-20	6.52	6.55	6.11	6.35	164982
2021-04-21	6.29	6.62	6.29	6.43	111437
2021-04-22	6.35	6.63	6.13	6.14	113116
2021-04-23	6.10	6.60	6.10	6.41	67253
2021-04-26	6.40	6.67	6.23	6.52	75859
2021-04-27	6.46	6.71	6.42	6.51	62372
2021-04-28	6.47	6.62	6.43	6.54	34622
2021-04-29	6.63	6.71	6.40	6.51	60531
2021-04-30	6.45	6.51	6.23	6.27	79905
2021-05-03	6.30	6.57	6.25	6.40	52160
2021-05-04	6.31	6.53	6.12	6.50	53723
2021-05-05	6.50	6.56	6.27	6.31	66923
2021-05-06	6.30	6.56	5.50	6.51	232210
2021-05-07	6.56	6.79	6.41	6.71	86289
2021-05-10	6.66	6.69	6.27	6.34	100961
2021-05-11	6.19	6.43	6.01	6.25	174706
2021-05-12	6.20	6.32	6.00	6.07	111690
2021-05-13	6.12	6.29	5.76	5.96	194441
2021-05-14	5.99	6.25	5.93	6.25	144550
2021-05-17	6.20	6.45	6.10	6.42	77408
2021-05-18	6.44	6.84	6.40	6.61	126192
2021-05-19	6.50	6.78	6.33	6.78	79541
2021-05-20	6.79	6.83	6.52	6.61	105557
2021-05-21	6.66	6.76	6.53	6.60	51111
2021-05-24	6.64	6.68	6.43	6.52	62744
2021-05-25	6.57	6.73	6.41	6.47	94713
2021-05-26	6.41	6.55	6.41	6.50	41083
2021-05-27	6.51	6.59	6.36	6.42	43103
2021-05-28	6.42	6.42	6.18	6.26	48499
2021-06-01	6.28	6.57	6.26	6.35	92306
2021-06-02	6.32	6.41	6.21	6.30	40890
2021-06-03	6.30	6.48	6.20	6.45	87772
2021-06-04	6.45	7.21	6.45	7.18	210127
2021-06-07	7.09	7.22	6.89	7.04	144673
2021-06-08	7.08	7.82	7.02	7.27	270780
2021-06-09	7.30	7.50	7.05	7.11	141179
2021-06-10	7.12	7.19	6.92	7.16	63911
2021-06-11	7.24	7.36	7.03	7.24	68286
2021-06-14	7.32	7.47	7.21	7.44	122614
2021-06-15	7.50	7.65	7.32	7.34	75479
2021-06-16	7.33	7.53	7.10	7.34	87798
2021-06-17	7.29	7.77	7.20	7.61	220380
2021-06-18	7.56	7.70	7.27	7.33	116835
2021-06-21	7.34	7.46	7.11	7.14	141570
2021-06-22	7.15	7.35	6.90	7.19	115966
2021-06-23	7.19	7.46	7.11	7.42	63577
2021-06-24	7.48	7.48	7.17	7.42	66228
2021-06-25	7.45	7.75	7.34	7.75	127778
2021-06-28	7.91	8.00	7.42	7.55	150482
2021-06-29	7.63	7.63	7.44	7.51	33940
2021-06-30	7.49	7.49	6.91	7.00	118502
2021-07-01	7.02	7.24	6.99	7.14	66189
2021-07-02	7.16	7.16	6.94	7.02	39354
2021-07-06	6.94	7.03	6.69	6.81	70288
2021-07-07	6.80	6.80	6.55	6.68	48838
2021-07-08	6.54	6.79	6.41	6.76	43561
2021-07-09	6.77	6.95	6.70	6.93	21642
2021-07-12	6.96	7.01	6.75	7.01	24997
2021-07-13	6.91	7.01	6.77	6.90	37761
2021-07-14	6.88	6.90	6.58	6.60	26887
2021-07-15	6.54	6.61	6.30	6.47	80390
2021-07-16	6.52	6.52	6.26	6.26	31249
2021-07-19	6.29	6.48	6.18	6.43	80401
2021-07-20	6.50	6.83	6.47	6.64	54209
2021-07-21	6.65	6.94	6.65	6.78	25122
2021-07-22	6.78	6.93	6.63	6.77	12447
2021-07-23	6.77	7.00	6.66	7.00	18961
2021-07-26	7.05	7.25	6.76	6.95	30856
2021-07-27	6.89	6.89	6.50	6.67	20923
2021-07-28	6.77	7.05	6.60	6.82	25240
2021-07-29	6.83	6.97	6.73	6.88	22928
2021-07-30	6.80	6.93	6.73	6.84	28194
2021-08-02	6.93	7.49	6.88	7.24	65233
2021-08-03	7.26	7.42	6.88	6.96	27255
2021-08-04	6.85	7.14	6.85	7.01	16104
2021-08-05	7.72	7.95	7.26	7.94	185910
2021-08-06	7.93	8.64	7.72	8.45	174487
2021-08-09	8.57	8.65	8.07	8.29	153846
2021-08-10	8.15	8.44	7.78	7.93	135022
2021-08-11	7.77	8.08	7.75	7.93	58571
2021-08-12	7.95	8.13	7.83	8.02	89808
2021-08-13	7.98	8.15	7.83	7.99	42864
2021-08-16	7.98	8.11	7.80	8.06	58245
2021-08-17	7.92	8.00	7.57	7.99	50065
2021-08-18	7.92	8.08	7.81	7.99	17507
2021-08-19	7.91	7.99	7.69	7.78	9572
2021-08-20	7.81	7.95	7.74	7.78	16543
2021-08-23	7.84	8.25	7.84	8.09	209460
2021-08-24	8.13	8.41	7.85	7.98	37418
2021-08-25	7.98	8.10	7.91	7.94	38955
2021-08-26	7.91	8.03	7.89	7.99	18031
2021-08-27	7.99	8.30	7.94	8.12	88128
2021-08-30	8.21	8.39	8.15	8.22	56780
2021-08-31	8.28	8.43	8.11	8.26	59942
2021-09-01	8.22	8.28	7.77	7.81	103906
2021-09-02	7.86	8.23	7.86	8.08	35752
2021-09-03	8.02	8.18	7.69	8.08	37544
2021-09-07	8.09	8.25	7.80	8.19	35732
2021-09-08	8.23	8.23	7.95	8.04	23082
2021-09-09	8.14	8.14	7.84	8.03	15637
2021-09-10	8.13	8.14	7.91	7.94	22467
2021-09-13	7.91	7.93	7.62	7.65	56033
2021-09-14	7.61	7.65	7.38	7.53	77916
2021-09-15	7.66	7.75	7.42	7.63	64027
2021-09-16	7.71	8.03	7.70	7.93	33510
2021-09-17	7.93	8.10	7.85	8.10	27601
2021-09-20	8.01	8.04	7.81	7.94	43842
2021-09-21	7.93	8.19	7.76	7.86	64877
2021-09-22	8.06	8.13	7.86	8.06	27592
2021-09-23	8.09	9.10	7.95	8.88	457276
2021-09-24	8.89	9.65	8.61	9.60	184388
2021-09-27	9.57	9.65	9.02	9.10	96246
2021-09-28	9.03	9.05	8.79	8.90	39624
2021-09-29	9.01	9.29	8.86	9.01	28591
2021-09-30	9.05	9.65	8.94	9.53	62126
2021-10-01	9.60	9.60	9.16	9.58	26520
2021-10-04	9.50	9.75	9.22	9.75	45676
2021-10-05	9.75	10.48	9.75	10.16	287994
2021-10-06	10.16	10.31	9.78	10.04	113988
2021-10-07	10.01	10.24	9.90	9.97	34146
2021-10-08	9.97	10.03	9.66	9.83	41355
2021-10-11	9.88	9.99	9.78	9.81	26936
2021-10-12	9.85	10.00	9.84	9.94	30104
2021-10-13	10.00	10.34	9.90	10.30	77775
2021-10-14	10.34	10.34	10.00	10.01	31072
2021-10-15	10.17	10.32	10.03	10.25	44736
2021-10-18	10.45	10.45	9.92	10.11	48904
2021-10-19	10.06	10.49	9.90	10.33	113980
2021-10-20	10.43	10.50	10.25	10.46	66579
2021-10-21	10.50	10.70	10.05	10.58	116949
2021-10-22	10.60	10.66	10.33	10.33	22006
2021-10-25	10.42	10.47	10.18	10.20	42221
2021-10-26	10.25	10.30	10.10	10.18	27748
2021-10-27	10.17	10.28	10.10	10.12	20462
2021-10-28	10.14	10.47	10.10	10.34	30775
2021-10-29	10.31	10.68	10.31	10.62	48406
2021-11-01	10.73	11.20	10.56	10.94	100362
2021-11-02	11.03	11.24	10.95	11.19	57136
2021-11-03	11.17	11.25	11.02	11.16	37704
2021-11-04	11.11	11.11	8.90	9.01	402017
2021-11-05	8.91	9.50	8.91	9.12	105072
2021-11-08	9.11	9.12	8.50	8.57	203010
2021-11-09	8.59	8.68	8.01	8.34	160435
2021-11-10	8.30	8.80	8.15	8.58	114559
2021-11-11	8.61	8.91	8.29	8.57	177130
2021-11-12	8.01	8.46	8.00	8.30	132695
2021-11-15	8.38	8.69	7.79	8.04	143631
2021-11-16	7.92	8.18	7.66	7.93	110982
2021-11-17	7.92	8.10	7.61	7.82	163871
2021-11-18	7.80	7.96	7.51	7.51	106088
2021-11-19	7.47	7.73	7.14	7.24	68207
2021-11-22	7.35	7.53	6.81	6.95	147686
2021-11-23	7.00	7.07	6.33	6.63	257085
2021-11-24	6.59	7.10	6.59	6.87	73504
2021-11-26	6.71	6.87	6.50	6.60	43082
2021-11-29	6.77	6.89	6.40	6.42	108658
2021-11-30	6.49	6.61	6.29	6.52	100327
2021-12-01	6.63	6.63	6.17	6.17	112460
2021-12-02	6.18	6.43	6.08	6.40	39735
2021-12-03	6.40	6.55	6.15	6.20	77176
2021-12-06	6.27	6.82	6.14	6.72	49415
2021-12-07	6.67	7.19	6.67	6.95	104403
2021-12-08	6.99	7.11	6.86	6.92	40032
2021-12-09	6.92	6.98	6.66	6.67	30211
2021-12-10	6.72	6.74	6.59	6.67	19110
2021-12-13	6.63	6.81	6.52	6.60	60874
2021-12-14	6.54	6.70	6.11	6.29	96172
2021-12-15	6.29	6.41	5.87	6.03	154194
2021-12-16	5.99	6.17	5.63	5.83	116327
2021-12-17	5.80	6.02	5.56	5.76	231235
2021-12-20	5.65	5.67	5.25	5.49	144040
2021-12-21	5.63	5.96	5.53	5.84	121263
2021-12-22	5.83	6.03	5.50	5.63	125419
2021-12-23	5.62	5.84	5.52	5.75	88072
2021-12-27	5.75	5.88	5.62	5.77	117388
2021-12-28	5.81	5.86	5.60	5.65	76940
2021-12-29	5.69	5.80	5.50	5.68	133763
2021-12-30	5.71	6.03	5.62	5.82	104559
2021-12-31	5.80	6.18	5.74	5.92	99527
2022-01-03	5.91	6.03	5.68	5.85	75986
2022-01-04	5.90	6.14	5.90	5.97	54944
2022-01-05	6.19	6.20	5.79	5.85	62013
2022-01-06	5.85	5.95	5.55	5.87	61229
2022-01-07	5.92	6.35	5.81	6.01	91650
2022-01-10	6.01	6.16	5.94	6.09	105619
2022-01-11	6.04	6.26	6.02	6.23	64702
2022-01-12	6.25	6.98	6.16	6.82	174501
2022-01-13	6.77	6.77	6.26	6.43	124426
2022-01-14	6.32	6.51	6.01	6.09	48461
2022-01-18	6.02	6.25	5.92	6.05	39496
2022-01-19	5.91	6.43	5.91	6.21	103340
2022-01-20	6.46	6.61	6.08	6.08	102848
2022-01-21	6.11	6.24	5.69	5.74	62116
2022-01-24	5.60	5.71	5.35	5.68	81493
2022-01-25	5.65	5.88	5.55	5.78	47285
2022-01-26	5.89	5.99	5.54	5.71	26755
2022-01-27	5.71	5.78	5.15	5.27	69409
2022-01-28	5.22	5.45	5.06	5.31	40324
2022-01-31	5.26	5.93	5.26	5.67	16776
2022-02-01	5.69	5.83	5.62	5.68	20394
2022-02-02	5.68	5.84	5.39	5.48	41289
2022-02-03	5.61	5.61	5.35	5.37	19848
2022-02-04	5.43	5.85	5.32	5.62	52456
2022-02-07	5.56	5.83	5.42	5.50	39718
2022-02-08	5.44	5.93	5.18	5.52	55826
2022-02-09	5.63	5.87	5.58	5.82	64764
2022-02-10	5.64	5.92	5.62	5.62	39718
2022-02-11	5.63	5.82	5.34	5.61	55506
2022-02-14	5.66	5.76	5.26	5.27	57753
2022-02-15	5.38	5.94	5.38	5.45	34740
2022-02-16	5.51	5.82	5.43	5.62	48857
2022-02-17	5.53	5.70	5.37	5.46	40279
2022-02-18	5.39	5.64	5.15	5.21	47542
2022-02-22	5.21	5.79	4.88	5.06	81454
2022-02-23	5.17	5.17	4.82	4.86	41994
2022-02-24	4.76	5.25	4.57	5.19	82817
2022-02-25	5.18	5.50	5.02	5.41	25684
2022-02-28	5.39	5.59	5.23	5.29	11274
2022-03-01	5.28	5.28	5.00	5.00	18906
2022-03-02	5.26	5.26	4.95	5.07	95093
2022-03-03	5.15	5.15	4.89	4.89	57891
2022-03-04	4.90	5.08	4.83	5.07	43200
2022-03-07	5.03	5.21	4.75	4.80	62906
2022-03-08	4.78	4.99	4.72	4.92	25523
2022-03-09	4.91	5.30	4.91	5.22	13076
2022-03-10	4.96	5.20	4.95	4.99	18230
2022-03-11	5.09	5.24	4.90	5.08	32948
2022-03-14	5.16	5.50	5.10	5.26	83305
2022-03-15	5.35	5.47	5.05	5.13	18107
2022-03-16	5.33	5.45	5.18	5.36	37952
2022-03-17	5.36	7.75	5.36	7.20	683348
2022-03-18	7.29	7.87	6.99	7.64	252004
2022-03-21	7.70	8.06	7.45	7.72	174894
2022-03-22	7.79	7.95	7.53	7.81	115988
2022-03-23	7.72	7.75	7.20	7.56	59490
2022-03-24	7.58	7.68	7.42	7.50	26701
2022-03-25	7.51	7.55	7.11	7.23	79296
2022-03-28	7.25	7.47	7.04	7.41	59993
2022-03-29	7.79	7.79	7.20	7.40	51617
2022-03-30	7.40	7.71	7.05	7.08	82191
2022-03-31	7.13	7.39	6.92	6.99	79318
2022-04-01	7.10	7.43	6.87	7.09	41332
2022-04-04	7.10	7.25	7.00	7.21	41976
2022-04-05	7.22	7.30	6.89	7.20	37084
2022-04-06	7.20	7.23	6.86	7.13	23732
2022-04-07	7.05	7.29	7.04	7.05	27157
2022-04-08	7.06	7.23	6.90	7.05	27010
2022-04-11	7.06	7.14	6.98	7.08	20912
2022-04-12	7.13	7.28	7.01	7.12	19720
2022-04-13	7.11	7.25	7.01	7.20	10580
2022-04-14	7.13	7.31	6.99	7.16	13324
2022-04-18	7.08	7.35	6.95	7.30	30370
2022-04-19	7.22	7.69	7.21	7.64	70528
2022-04-20	7.65	7.80	7.42	7.61	56937
2022-04-21	7.69	7.69	7.20	7.28	41540
2022-04-22	7.21	7.58	7.05	7.05	26938
2022-04-25	7.05	7.33	6.90	7.08	50062
2022-04-26	6.98	7.02	6.80	6.83	32627
2022-04-27	6.93	6.93	6.56	6.69	18081
2022-04-28	6.80	7.15	6.63	6.98	71204
2022-04-29	6.93	7.47	6.93	7.29	94440
2022-05-02	7.30	8.25	7.29	8.05	233868
2022-05-03	8.08	9.00	7.86	8.68	245100
2022-05-04	8.68	8.95	8.29	8.90	102862
2022-05-05	8.78	8.89	8.23	8.49	57723
2022-05-06	8.32	8.74	8.25	8.50	37445
2022-05-09	8.45	8.45	7.89	8.04	144544
2022-05-10	8.13	8.13	7.18	7.55	172279
2022-05-11	7.07	7.51	6.75	6.84	146233
2022-05-12	6.88	7.14	6.84	6.99	56445
2022-05-13	7.12	7.92	7.12	7.60	154798
2022-05-16	7.51	7.90	7.16	7.21	54652
2022-05-17	7.45	7.45	6.87	6.98	140636
2022-05-18	6.80	6.95	6.23	6.44	216469
2022-05-19	6.23	6.70	6.23	6.28	89198
2022-05-20	6.29	6.49	5.75	6.20	49223
2022-05-23	6.27	6.30	5.88	6.25	57327
2022-05-24	6.01	6.07	5.69	5.90	141893
2022-05-25	5.94	6.09	5.92	5.97	49623
2022-05-26	5.98	6.15	5.75	5.91	69603
2022-05-27	6.01	6.40	5.97	6.30	87230
2022-05-31	6.33	6.60	6.14	6.40	85579
2022-06-01	6.40	6.62	6.15	6.40	21848
2022-06-02	6.45	6.86	6.45	6.79	61063
2022-06-03	6.73	6.73	6.32	6.36	30802
2022-06-06	6.37	6.44	5.67	5.75	111336
2022-06-07	5.80	6.12	5.75	5.78	88190
2022-06-08	5.81	6.00	5.19	5.28	197135
2022-06-09	5.25	5.52	5.14	5.14	114011
2022-06-10	5.10	5.10	4.92	5.00	112521
2022-06-13	4.93	4.94	4.63	4.70	160861
2022-06-14	4.91	4.91	4.42	4.49	142653
2022-06-15	4.70	4.84	4.55	4.75	106615
2022-06-16	4.64	4.64	4.32	4.49	80676
2022-06-17	4.60	5.00	4.41	4.71	108670
2022-06-21	5.00	5.18	4.78	4.83	37359
2022-06-22	4.72	4.91	4.71	4.80	24432
2022-06-23	4.81	4.94	4.66	4.66	52316
2022-06-24	4.75	5.00	4.59	4.78	49254
2022-06-27	4.75	5.12	4.67	4.67	27866
2022-06-28	4.89	5.00	4.60	4.65	34508
2022-06-29	4.71	4.71	4.45	4.55	50371
2022-06-30	4.77	4.86	4.57	4.84	45587
2022-07-01	4.77	5.03	4.77	4.89	46659
2022-07-05	4.85	4.91	4.70	4.78	20056
2022-07-06	4.82	4.90	4.75	4.80	21789
2022-07-07	4.89	5.20	4.71	4.81	33425
2022-07-08	4.73	4.97	4.65	4.88	51936
2022-07-11	5.00	5.00	4.65	4.76	18950
2022-07-12	4.68	4.82	4.45	4.57	28398
2022-07-13	4.58	5.15	4.40	4.79	41091
2022-07-14	4.65	4.74	4.46	4.53	33513
2022-07-15	4.63	4.87	4.48	4.55	12948
2022-07-18	4.63	4.95	4.55	4.55	30638
2022-07-19	4.65	4.92	4.65	4.75	29231
2022-07-20	4.76	5.04	4.76	4.95	19386
2022-07-21	4.85	5.15	4.85	5.15	28819
2022-07-22	5.13	5.13	4.92	5.06	14316
2022-07-25	4.95	5.16	4.92	5.00	40525
2022-07-26	5.03	5.20	4.90	5.08	28624
2022-07-27	5.14	5.45	5.00	5.36	184430
2022-07-28	5.38	5.66	5.23	5.60	14717
2022-07-29	5.54	5.76	5.50	5.71	34925
2022-08-01	5.74	6.20	5.71	6.15	102058
2022-08-02	6.02	6.56	6.01	6.40	42103
2022-08-03	6.29	6.50	6.15	6.37	47874
2022-08-04	6.62	6.90	6.31	6.90	55403
2022-08-05	6.75	7.16	6.75	6.89	47090
2022-08-08	6.92	6.99	6.71	6.85	25343
2022-08-09	6.59	6.69	6.34	6.51	92920
2022-08-10	6.65	6.75	6.47	6.60	47321
2022-08-11	6.46	6.65	6.46	6.59	107695
2022-08-12	5.35	5.68	4.75	4.95	337252
2022-08-15	4.99	4.99	4.45	4.47	139779
2022-08-16	4.47	4.64	4.42	4.49	141214
2022-08-17	4.49	4.49	4.26	4.43	82037
2022-08-18	4.48	4.50	4.00	4.10	128228
2022-08-19	4.10	4.25	4.01	4.09	74584
2022-08-22	4.09	4.10	3.88	3.91	66398
2022-08-23	3.96	4.13	3.85	3.95	88498
2022-08-24	4.00	4.00	3.69	3.70	112608
2022-08-25	3.78	3.87	3.45	3.50	208044
2022-08-26	3.54	3.63	3.45	3.45	93657
2022-08-29	3.47	3.56	3.41	3.42	116269
2022-08-30	3.43	3.52	3.39	3.43	64910
2022-08-31	3.51	3.56	3.35	3.37	70096
2022-09-01	3.37	3.42	3.26	3.34	72767
2022-09-02	3.44	3.51	3.31	3.34	57900
2022-09-06	3.34	3.40	3.10	3.17	111250
2022-09-07	3.24	3.28	3.17	3.21	61380
2022-09-08	3.25	3.29	3.19	3.24	105154
2022-09-09	3.29	3.45	3.29	3.40	64924
2022-09-12	3.46	3.56	3.32	3.39	59752
2022-09-13	3.35	3.51	3.21	3.44	73190
2022-09-14	3.40	3.43	3.17	3.18	76493
2022-09-15	3.19	3.39	3.16	3.22	34579
2022-09-16	3.16	3.25	3.12	3.16	86817
2022-09-19	3.16	3.28	3.15	3.26	40586
2022-09-20	3.26	3.26	3.15	3.18	30080
2022-09-21	3.16	3.26	3.05	3.07	46719
2022-09-22	3.07	3.09	2.90	2.92	93523
2022-09-23	2.90	2.91	2.78	2.87	42271
2022-09-26	2.91	2.99	2.82	2.89	30326
2022-09-27	2.95	3.01	2.87	2.91	12122
2022-09-28	2.92	2.98	2.88	2.90	21952
2022-09-29	2.90	2.96	2.87	2.88	24069
2022-09-30	2.90	3.16	2.90	3.02	57268
2022-10-03	3.02	3.31	3.02	3.26	43099
2022-10-04	3.28	3.41	3.28	3.36	34972
2022-10-05	3.34	3.45	3.23	3.40	30908
2022-10-06	3.40	3.51	3.22	3.31	32206
2022-10-07	3.23	3.48	3.23	3.41	14592
2022-10-10	3.34	3.44	3.14	3.28	22407
2022-10-11	3.20	3.31	3.20	3.27	10485
2022-10-12	3.25	3.51	3.20	3.51	12029
2022-10-13	3.42	3.61	3.31	3.49	16989
2022-10-14	3.27	3.39	3.21	3.31	10846
2022-10-17	3.33	3.58	3.28	3.56	10874
2022-10-18	3.68	3.68	3.45	3.48	8836
2022-10-19	3.43	3.69	3.43	3.50	43420
2022-10-20	3.54	3.73	3.54	3.71	33214
2022-10-21	3.58	3.69	3.53	3.63	6913
2022-10-24	3.68	3.68	3.38	3.38	17266
2022-10-25	3.41	3.47	3.33	3.42	8946
2022-10-26	3.43	3.58	3.43	3.51	8873
2022-10-27	3.51	3.63	3.39	3.52	9123
2022-10-28	3.46	3.46	3.14	3.26	38354
2022-10-31	3.10	3.41	3.10	3.31	17588
2022-11-01	3.29	3.35	3.27	3.27	3864
2022-11-02	3.27	3.35	3.17	3.20	29490
2022-11-03	3.19	3.28	3.02	3.02	37264
2022-11-04	3.07	3.22	3.03	3.19	10838
2022-11-07	3.06	3.17	3.05	3.11	13864
2022-11-08	3.16	3.29	3.02	3.04	35509
2022-11-09	3.04	3.04	2.85	2.90	79463
2022-11-10	3.19	3.22	2.96	3.03	13966
2022-11-11	3.03	3.50	3.03	3.38	73414
2022-11-14	3.38	3.38	3.27	3.37	101977
2022-11-15	3.37	3.39	3.21	3.30	26110
2022-11-16	3.25	3.28	3.05	3.10	30843
2022-11-17	3.04	3.10	3.03	3.03	12651
2022-11-18	3.08	3.14	3.03	3.11	13967
2022-11-21	3.04	3.24	3.03	3.09	21900
2022-11-22	3.12	3.19	3.01	3.01	29153
2022-11-23	3.01	3.25	3.01	3.19	14714
2022-11-25	3.14	3.33	3.11	3.24	33311
2022-11-28	3.04	3.26	3.01	3.01	17242
2022-11-29	3.04	3.26	3.01	3.05	20348
2022-11-30	3.13	3.15	3.07	3.11	11771
2022-12-01	3.17	3.40	3.17	3.39	16038
2022-12-02	3.10	3.42	3.10	3.28	24133
2022-12-05	3.31	3.39	2.85	3.07	68654
2022-12-06	3.08	3.22	2.98	3.02	23812
2022-12-07	3.05	3.17	2.97	3.00	11883
2022-12-08	3.06	3.10	2.99	3.05	7612
2022-12-09	3.02	3.17	3.01	3.11	18997
2022-12-12	3.05	3.17	2.96	2.97	46960
2022-12-13	3.04	3.04	2.82	2.88	60267
2022-12-14	2.95	2.99	2.86	2.91	30255
2022-12-15	2.90	2.99	2.86	2.89	18403
2022-12-16	2.87	2.98	2.80	2.90	40875
2022-12-19	2.94	2.94	2.84	2.88	40800
2022-12-20	2.91	3.00	2.84	2.86	14610
2022-12-21	2.98	3.12	2.86	3.01	34205
2022-12-22	3.04	3.15	2.87	2.97	22862
2022-12-23	2.98	3.00	2.90	3.00	15891
2022-12-27	2.96	3.03	2.84	2.92	45732
2022-12-28	3.05	3.09	2.87	2.87	25608
2022-12-29	2.91	2.97	2.86	2.95	26198
2022-12-30	3.00	3.00	2.87	2.97	41424
2023-01-03	3.08	3.13	2.96	3.06	17934
2023-01-04	3.12	3.13	3.00	3.01	44637
2023-01-05	3.00	3.06	2.96	2.97	31710
2023-01-06	3.07	3.07	2.99	3.06	20852
2023-01-09	3.09	3.09	3.01	3.02	16016
2023-01-10	3.04	3.10	3.03	3.04	15631
2023-01-11	3.09	3.38	3.05	3.33	46629
2023-01-12	3.38	3.38	3.23	3.35	21871
2023-01-13	3.33	3.37	3.23	3.27	28320
2023-01-17	3.27	3.39	3.22	3.39	35622
2023-01-18	3.40	3.40	3.28	3.30	33093
2023-01-19	3.31	3.36	3.25	3.25	52317
2023-01-20	3.25	3.38	3.18	3.34	66611
2023-01-23	3.36	3.36	3.29	3.31	20436
2023-01-24	3.36	3.50	3.33	3.42	61101
2023-01-25	3.44	3.54	3.40	3.49	34261
2023-01-26	3.55	3.55	3.46	3.47	24789
2023-01-27	3.45	4.07	3.45	4.06	105898
2023-01-30	4.05	4.10	3.88	3.92	53906
2023-01-31	3.92	4.40	3.92	4.40	70530
2023-02-01	4.44	6.00	4.40	5.94	713486
2023-02-02	6.17	6.36	5.09	5.19	249358
2023-02-03	5.16	5.72	5.00	5.59	75068
2023-02-06	5.65	6.00	5.40	5.47	125115
2023-02-07	5.55	6.44	5.42	6.29	126481
2023-02-08	6.02	6.10	5.42	5.42	105761
2023-02-09	5.55	5.88	5.22	5.46	76330
2023-02-10	5.43	5.80	5.27	5.69	80836
2023-02-13	5.73	5.81	5.62	5.81	43382
2023-02-14	5.78	6.13	5.67	6.10	88440
2023-02-15	6.13	6.42	6.05	6.12	145108
2023-02-16	6.06	7.00	6.06	6.98	315569
2023-02-17	7.14	7.65	6.91	7.33	337899
2023-02-21	7.43	7.49	6.67	7.19	202231
2023-02-22	7.25	7.30	6.47	6.55	160773
2023-02-23	6.57	7.00	6.45	6.46	201433
2023-02-24	6.42	7.58	6.25	7.22	269947
2023-02-27	7.22	7.28	6.66	7.04	181047
2023-02-28	7.11	7.11	6.61	6.76	117582
2023-03-01	6.72	7.04	6.71	6.94	98331
2023-03-02	6.98	7.07	6.77	6.93	130622
2023-03-03	7.03	8.17	6.96	7.27	398972
2023-03-06	7.28	7.54	6.93	7.09	115325
2023-03-07	7.05	7.15	6.76	6.77	64289
2023-03-08	6.78	7.01	6.76	6.98	66632
2023-03-09	6.91	7.22	6.76	6.85	73780
2023-03-10	6.78	6.84	6.12	6.32	172989
2023-03-13	6.19	6.48	6.01	6.10	90660
2023-03-14	6.23	6.82	6.16	6.69	105807
2023-03-15	6.50	6.90	6.42	6.53	63743
2023-03-16	6.44	7.20	6.44	7.07	178594
2023-03-17	6.96	7.15	6.80	6.84	94750
2023-03-20	6.98	7.19	6.82	7.03	94503
2023-03-21	7.18	7.50	7.10	7.40	110364
2023-03-22	7.40	7.53	7.01	7.09	183947
2023-03-23	7.17	7.52	7.00	7.14	94720
2023-03-24	7.09	7.50	7.09	7.43	142366
2023-03-27	7.54	7.94	7.27	7.93	149569
2023-03-28	7.94	8.15	7.75	7.83	79227
2023-03-29	7.99	8.00	7.56	7.75	85771
2023-03-30	7.75	8.31	7.75	8.02	112943
2023-03-31	7.98	8.56	7.90	8.54	156199
2023-04-03	8.60	8.94	8.36	8.46	351974
2023-04-04	8.49	8.49	7.89	7.89	143539
2023-04-05	7.91	8.00	7.26	7.42	152809
2023-04-06	7.32	7.83	7.30	7.63	82854
2023-04-10	7.51	8.15	7.50	8.00	158359
2023-04-11	8.02	8.23	7.90	7.93	91109
2023-04-12	8.03	8.06	7.84	7.86	51249
2023-04-13	7.96	8.34	7.74	8.14	118960
2023-04-14	8.20	8.28	7.76	7.92	101614
2023-04-17	7.92	8.54	7.92	8.43	133416
2023-04-18	8.48	8.53	7.97	8.15	117545
2023-04-19	8.22	8.45	8.10	8.21	68168
2023-04-20	8.16	8.40	7.93	8.28	120003
2023-04-21	8.34	8.78	8.15	8.58	184407
2023-04-24	8.60	8.69	8.18	8.36	116639
2023-04-25	8.19	8.35	6.78	7.10	363137
2023-04-26	7.00	7.45	6.35	6.54	322903
2023-04-27	6.50	6.77	6.32	6.64	234626
2023-04-28	6.65	6.95	6.55	6.62	128546
2023-05-01	6.62	6.93	6.52	6.68	77328
2023-05-02	6.68	6.83	6.34	6.35	66244
2023-05-03	6.37	6.71	6.34	6.49	122107
2023-05-04	6.43	6.55	5.57	5.81	294019
2023-05-05	6.01	6.32	5.80	6.16	145048
2023-05-08	6.80	8.40	6.80	8.27	853386
2023-05-09	8.26	8.27	7.46	7.50	285922
2023-05-10	7.78	8.40	7.46	8.06	380029
2023-05-11	8.18	8.19	7.62	7.89	189193
2023-05-12	8.02	9.64	7.95	9.29	925949
2023-05-15	9.51	10.19	9.16	9.72	620983
2023-05-16	9.62	9.82	8.40	8.63	553032
2023-05-17	8.62	8.74	8.20	8.29	356392
2023-05-18	8.25	10.29	8.20	10.00	1458741
2023-05-19	10.00	10.08	9.43	9.91	350145
2023-05-22	10.03	10.29	9.23	10.05	708355
2023-05-23	10.03	10.90	9.55	9.81	667933
2023-05-24	9.77	9.87	8.75	8.81	318886
2023-05-25	9.71	9.89	8.82	9.72	669980
2023-05-26	9.65	11.40	9.65	11.30	1090379
2023-05-30	11.50	11.89	10.57	11.15	1179336
2023-05-31	10.97	11.49	9.73	10.13	704055
2023-06-01	10.22	10.76	9.57	10.63	527867
2023-06-02	10.78	11.57	10.52	11.39	633870
2023-06-05	11.37	11.85	11.03	11.30	473349
2023-06-06	11.30	11.93	11.10	11.54	350985
2023-06-07	11.81	11.85	11.00	11.04	383462
2023-06-08	11.05	11.10	10.53	10.88	285827
2023-06-09	10.94	11.44	10.43	10.48	308325
2023-06-12	10.58	11.03	9.80	10.27	424212
2023-06-13	10.35	10.50	10.04	10.25	331008
2023-06-14	10.93	12.80	10.75	12.09	1702798
2023-06-15	12.07	12.83	11.46	11.76	710073
2023-06-16	11.76	12.08	11.27	11.94	517175
2023-06-20	11.95	12.58	11.61	12.17	486590
2023-06-21	12.84	14.22	12.84	13.27	1661054
2023-06-22	13.00	13.10	11.94	13.04	597861
2023-06-23	12.67	12.99	9.93	10.50	3861809
2023-06-26	10.32	10.51	9.56	10.20	949111
2023-06-27	10.51	11.49	10.40	11.17	782795
2023-06-28	11.06	11.78	10.87	11.65	622876
2023-06-29	11.80	12.30	10.93	11.19	339614
2023-06-30	11.37	11.52	10.82	11.33	299224
2023-07-03	11.54	11.56	10.71	11.11	300532
2023-07-05	11.08	11.15	10.64	10.71	250198
2023-07-06	10.50	10.55	9.96	10.38	380451
2023-07-07	10.42	10.91	10.31	10.61	315503
2023-07-10	10.53	11.44	10.45	11.30	370743
2023-07-11	11.34	11.40	10.78	10.94	321082
2023-07-12	11.23	11.48	10.60	10.66	375178
2023-07-13	10.64	11.13	10.26	11.03	474201
2023-07-14	11.07	11.17	10.34	10.46	261797
2023-07-17	10.46	10.88	10.25	10.70	293470
2023-07-18	11.68	13.70	11.60	13.08	2417827
2023-07-19	13.05	14.06	12.63	13.50	931646
2023-07-20	13.24	13.26	11.67	12.15	727369
2023-07-21	12.42	12.42	11.67	11.75	272314
2023-07-24	11.77	12.37	11.41	11.87	397444
2023-07-25	11.90	12.43	11.85	12.41	329270
2023-07-26	12.41	12.67	11.84	12.14	356855
2023-07-27	12.28	12.28	11.05	11.23	500635
2023-07-28	11.50	11.91	11.31	11.81	310901
2023-07-31	12.19	13.21	12.13	12.83	526894
2023-08-01	12.81	13.44	12.60	13.19	411597
2023-08-02	12.88	12.98	12.02	12.19	355767
2023-08-03	12.21	12.75	11.85	11.97	331489
2023-08-04	12.19	12.29	11.46	11.79	306691
2023-08-07	11.80	12.02	10.63	11.16	427440
2023-08-08	10.77	11.21	10.66	11.11	226401
2023-08-09	11.08	11.10	10.12	10.43	503228
2023-08-10	10.50	10.88	10.38	10.71	569752
2023-08-11	12.80	13.88	12.01	13.34	2088029
2023-08-14	13.09	14.45	13.04	14.23	1011654
2023-08-15	14.14	14.94	12.65	13.05	917992
2023-08-16	12.97	13.47	12.72	13.15	276825
2023-08-17	13.18	13.42	12.59	13.06	348165
2023-08-18	12.70	13.61	12.64	13.59	349202
2023-08-21	13.78	14.08	13.36	13.67	466642
2023-08-22	14.00	14.08	13.12	13.23	490155
2023-08-23	13.24	13.76	13.22	13.42	643395
2023-08-24	13.90	14.04	12.74	13.02	463591
2023-08-25	13.10	13.80	12.75	13.59	437079
2023-08-28	13.79	15.20	13.33	13.73	1231861
2023-08-29	14.11	15.11	14.10	14.56	1036940
2023-08-30	14.56	15.36	14.01	14.91	928239
2023-08-31	14.98	15.01	12.99	13.00	759689
2023-09-01	13.20	13.49	11.67	11.86	1277963
2023-09-05	11.70	11.86	11.11	11.55	746553
2023-09-06	11.44	12.17	11.38	11.47	395964
2023-09-07	11.28	11.53	10.87	11.03	574394
2023-09-08	11.05	11.05	9.73	10.06	1422287
2023-09-11	9.42	9.42	9.42	9.42	270
2023-09-12	9.13	9.59	8.83	9.23	1090842
2023-09-13	9.23	9.23	8.77	8.85	900914
2023-09-14	8.85	9.00	8.35	8.43	742050
2023-09-15	8.44	8.49	7.85	7.92	1036348
2023-09-18	7.85	8.30	7.69	7.92	953250
2023-09-19	7.91	8.14	7.70	7.81	490080
2023-09-20	7.82	8.11	7.68	7.72	341759
2023-09-21	7.52	7.87	7.40	7.78	491418
2023-09-22	7.78	7.95	7.53	7.71	518064
2023-09-25	7.60	8.21	7.52	8.08	404808
2023-09-26	7.95	8.34	7.95	8.10	395597
2023-09-27	8.15	8.46	8.06	8.39	402004
2023-09-28	8.38	8.53	8.18	8.23	332010
2023-09-29	8.39	8.77	8.23	8.53	440773
2023-10-02	8.55	9.37	8.53	9.02	698647
2023-10-03	8.93	8.96	7.90	7.95	497774
2023-10-04	8.35	8.71	7.99	8.39	280533
2023-10-05	8.36	8.41	8.18	8.30	236138
2023-10-06	8.18	8.58	7.96	8.52	287910
2023-10-09	8.39	8.52	8.03	8.25	232042
2023-10-10	8.28	8.62	8.05	8.07	277328
2023-10-11	8.07	8.39	7.63	7.69	513049
2023-10-12	7.65	7.76	7.24	7.36	557283
2023-10-13	7.39	7.44	6.74	6.84	713280
2023-10-16	6.84	7.20	6.80	7.19	403742
2023-10-17	7.10	8.13	7.10	7.52	554482
2023-10-18	7.40	7.45	7.07	7.13	355227
2023-10-19	7.12	7.35	7.02	7.28	277232
2023-10-20	7.27	7.30	6.75	6.88	341774
2023-10-23	6.85	7.03	6.72	6.74	222801
2023-10-24	6.75	6.92	6.69	6.89	220593
2023-10-25	6.82	6.90	6.66	6.76	206011
2023-10-26	6.76	7.12	6.63	6.95	315952
2023-10-27	6.98	7.08	6.82	6.89	174877
2023-10-30	6.95	7.37	6.91	7.29	464271
2023-10-31	7.29	7.57	7.12	7.50	388210
2023-11-01	7.41	7.58	7.18	7.45	340613
2023-11-02	7.75	8.15	7.67	8.07	559518
2023-11-03	8.31	8.98	7.86	8.85	700760
2023-11-06	9.00	9.56	8.66	8.88	474452
2023-11-07	8.87	9.08	8.53	8.65	361597
2023-11-08	8.69	8.74	8.37	8.67	228605
2023-11-09	8.69	9.15	8.42	8.48	479447
2023-11-10	8.44	8.52	8.06	8.35	248690
2023-11-13	8.25	8.38	8.08	8.23	330064
2023-11-14	8.62	9.04	8.16	8.88	496623
2023-11-15	8.92	9.68	8.87	9.19	502552
2023-11-16	9.05	9.27	8.60	8.68	232627
2023-11-17	8.75	9.11	8.75	8.96	206723
2023-11-20	8.97	9.06	8.58	8.63	281100
2023-11-21	8.56	8.59	8.32	8.37	249158
2023-11-22	8.48	8.55	6.57	6.64	1954635
2023-11-24	6.61	7.00	6.40	6.76	602240
2023-11-27	6.83	7.11	5.71	6.40	1984237
2023-11-28	6.35	6.56	6.27	6.44	609694
2023-11-29	6.49	7.02	6.48	6.84	554772
2023-11-30	6.85	7.00	6.60	6.76	333775
2023-12-01	6.76	7.34	6.70	7.33	456448
2023-12-04	7.36	7.50	7.00	7.19	377832
2023-12-05	7.17	7.51	7.15	7.46	300394
2023-12-06	7.55	7.68	7.40	7.60	460249
2023-12-07	7.66	8.30	7.49	8.05	506551
2023-12-08	8.05	8.40	7.90	8.17	361647
2023-12-11	8.24	8.56	8.10	8.43	356659
2023-12-12	8.44	8.55	8.15	8.33	365601
2023-12-13	8.39	8.91	8.11	8.89	316493
2023-12-14	9.24	9.29	8.92	9.01	482785
2023-12-15	9.17	9.22	8.25	8.52	625026
2023-12-18	8.52	8.67	8.17	8.45	389441
2023-12-19	8.54	8.86	8.54	8.78	242989
2023-12-20	8.74	8.76	8.23	8.25	299178
2023-12-21	8.34	8.62	8.32	8.55	240948
2023-12-22	8.56	8.86	8.52	8.58	248012
2023-12-26	8.60	8.67	8.46	8.58	164953
2023-12-27	8.54	8.63	8.41	8.59	178959
2023-12-28	8.54	8.67	8.38	8.48	151938
2023-12-29	8.46	8.54	8.09	8.14	301000
2024-01-02	8.00	8.02	7.65	7.79	369022
2024-01-03	7.63	8.09	7.30	7.71	415345
2024-01-04	7.70	7.91	7.59	7.67	236008
2024-01-05	7.62	7.78	7.55	7.58	207120
2024-01-08	7.58	7.81	7.51	7.72	212192
2024-01-09	7.54	7.83	7.41	7.54	235091
2024-01-10	7.50	7.58	7.30	7.53	242766
2024-01-11	7.53	7.61	7.31	7.55	187508
2024-01-12	7.63	7.91	7.58	7.65	215751
2024-01-16	7.66	7.69	7.42	7.62	359869
2024-01-17	7.43	7.76	7.40	7.61	224810
2024-01-18	7.71	8.58	7.61	8.21	1184607
2024-01-19	8.29	8.66	8.04	8.66	596808
2024-01-22	8.90	10.14	8.81	10.02	1020518
2024-01-23	10.23	10.57	10.00	10.28	936953
2024-01-24	10.50	11.12	10.31	10.47	703417
2024-01-25	10.65	10.74	10.08	10.29	344551
2024-01-26	10.60	10.81	9.96	10.15	258902
2024-01-29	10.07	10.92	9.82	10.80	602720
2024-01-30	11.13	11.28	10.66	10.85	515159
2024-01-31	10.80	10.91	10.32	10.37	352435
2024-02-01	10.57	11.18	10.38	10.80	389203
2024-02-02	10.70	10.78	10.37	10.72	267155
2024-02-05	10.58	10.60	10.02	10.22	306977
2024-02-06	10.23	10.73	10.05	10.71	249682
2024-02-07	10.77	10.77	10.39	10.49	258198
2024-02-08	10.55	11.32	10.35	11.31	322802
2024-02-09	11.49	11.89	11.20	11.63	425151
2024-02-12	11.64	12.17	11.42	11.62	347857
2024-02-13	11.10	11.14	10.66	10.88	620407
2024-02-14	11.29	12.39	11.26	12.26	593368
2024-02-15	12.36	12.48	8.45	8.52	3229593
2024-02-16	8.75	8.75	7.08	8.19	2167342
2024-02-20	7.97	8.76	7.72	8.74	722557
2024-02-21	8.67	8.79	8.35	8.50	564843
2024-02-22	8.64	9.15	8.40	8.48	879825
2024-02-23	9.40	9.40	6.85	7.07	2016324
2024-02-26	7.11	7.40	6.78	7.08	1139097
2024-02-27	6.96	7.89	6.92	7.55	773369
2024-02-28	7.47	7.68	7.17	7.41	552511
2024-02-29	7.55	7.70	7.33	7.40	371499
2024-03-01	7.42	7.53	7.19	7.37	324850
2024-03-04	7.40	7.50	7.07	7.29	512748
2024-03-05	7.17	7.28	6.93	7.14	394603
2024-03-06	7.24	7.74	7.00	7.42	534155
2024-03-07	7.50	7.54	7.13	7.36	380179
2024-03-08	7.39	7.62	7.14	7.18	295468
2024-03-11	7.13	7.21	7.01	7.15	193016
2024-03-12	7.13	7.14	5.93	5.99	991861
2024-03-13	6.30	6.78	6.17	6.48	612868
2024-03-14	6.44	6.67	6.18	6.21	426328
2024-03-15	6.20	6.45	6.15	6.30	288412
2024-03-18	6.35	6.43	6.08	6.38	250895
2024-03-19	6.32	6.43	6.13	6.34	247595
2024-03-20	6.31	6.60	6.22	6.56	204776
2024-03-21	6.57	6.81	6.46	6.50	218932
2024-03-22	6.49	6.53	6.26	6.29	232911
2024-03-25	6.35	6.39	6.02	6.04	311563
2024-03-26	6.07	6.22	5.89	6.00	248760
2024-03-27	6.02	6.47	6.01	6.47	184974
2024-03-28	6.46	6.74	6.38	6.60	208886
2024-04-01	6.60	6.81	6.40	6.75	263722
2024-04-02	6.60	6.85	6.40	6.76	230908
2024-04-03	6.70	7.34	6.68	7.12	310350
2024-04-04	7.26	7.56	6.90	6.94	458921
2024-04-05	6.87	7.18	6.79	6.86	302437
2024-04-08	6.89	7.06	6.65	6.71	207298
2024-04-09	6.76	6.82	6.60	6.76	131440
2024-04-10	6.50	6.60	6.22	6.28	265388
2024-04-11	6.30	6.54	6.24	6.46	139552
2024-04-12	6.35	6.49	6.19	6.33	158746
2024-04-15	6.33	6.35	6.15	6.16	206431
2024-04-16	6.10	6.16	5.95	5.99	230554
2024-04-17	6.05	6.15	5.88	5.91	239243
2024-04-18	5.93	5.97	5.62	5.86	220484
2024-04-19	5.81	5.93	5.68	5.80	257905
2024-04-22	5.84	5.92	5.46	5.69	310895
2024-04-23	5.70	5.98	5.68	5.74	176450
2024-04-24	5.92	6.92	5.80	6.33	601174
2024-04-25	6.16	6.22	5.50	5.69	627962
2024-04-26	5.71	6.00	5.68	5.92	338936
2024-04-29	5.95	6.29	5.94	6.03	467320
2024-04-30	5.97	6.00	5.80	5.84	216622
2024-05-01	5.86	6.25	5.86	6.01	178599
2024-05-02	6.12	6.54	6.04	6.48	206414
2024-05-03	6.65	6.92	6.60	6.72	251266
2024-05-06	6.81	6.99	6.67	6.74	217818
2024-05-07	6.76	6.93	6.60	6.74	351117
2024-05-08	8.65	10.54	8.21	10.47	19162181
2024-05-09	10.18	11.79	9.51	11.50	3773369
2024-05-10	11.63	11.71	10.41	10.78	1279733
2024-05-13	10.78	11.70	10.66	11.06	864136
2024-05-14	11.00	11.68	10.91	11.04	512802
2024-05-15	11.16	12.54	11.02	12.17	1167982
2024-05-16	12.18	12.80	11.80	11.98	756156
2024-05-17	12.03	12.22	11.77	12.01	396443
2024-05-20	12.17	12.49	12.00	12.21	382810
2024-05-21	12.18	12.53	12.00	12.28	250063
2024-05-22	12.41	13.27	12.32	12.92	750182
2024-05-23	13.15	13.37	12.63	12.89	457781
2024-05-24	13.00	13.36	12.77	12.96	207028
2024-05-28	13.18	13.18	12.34	12.88	295570
2024-05-29	12.51	13.04	12.51	12.51	337803
2024-05-30	12.53	13.03	12.53	12.85	225918
2024-05-31	13.14	13.14	11.87	12.62	350554
2024-06-03	13.47	14.87	13.10	14.41	1171874
2024-06-04	14.38	14.66	13.85	14.64	445160
2024-06-05	14.75	15.30	14.62	15.10	719502
2024-06-06	14.91	15.74	14.76	15.16	501457
2024-06-07	14.98	15.46	14.45	14.56	314657
2024-06-10	14.45	16.23	14.43	15.78	1143096
2024-06-11	15.78	15.78	14.69	15.32	529447
2024-06-12	16.18	16.45	15.57	16.25	468680
2024-06-13	16.50	16.78	15.42	15.64	479532
2024-06-14	15.39	15.60	14.84	15.15	387892
2024-06-17	14.97	15.38	14.67	15.14	369949
2024-06-18	15.07	15.17	13.27	13.82	631771
2024-06-20	13.80	14.00	13.29	13.44	370683
2024-06-21	13.38	13.45	12.67	13.34	476323
2024-06-24	13.31	13.97	13.19	13.61	322695
2024-06-25	13.52	14.33	13.52	14.16	309734
2024-06-26	14.06	14.78	13.95	14.08	314296
2024-06-27	14.06	14.62	13.95	14.43	284132
2024-06-28	14.57	15.02	14.36	14.83	1020721
2024-07-01	14.90	16.03	14.80	15.45	473668
2024-07-02	15.47	15.91	14.95	15.15	361953
2024-07-03	15.11	15.82	14.88	14.98	207915
2024-07-05	14.85	15.00	14.65	14.97	237307
2024-07-08	15.25	17.55	15.16	16.85	875963
2024-07-09	17.17	17.75	16.56	17.46	663859
2024-07-10	17.59	17.65	16.34	16.68	433599
2024-07-11	17.00	17.10	16.01	16.56	371106
2024-07-12	16.81	17.17	16.60	16.92	314973
2024-07-15	17.63	20.99	17.35	20.17	2255179
2024-07-16	20.52	21.58	20.09	21.34	1398550
2024-07-17	20.71	21.12	19.08	19.62	658445
2024-07-18	19.72	20.26	18.75	18.95	396599
2024-07-19	18.90	18.90	17.35	17.65	641268
2024-07-22	18.10	18.57	17.02	17.63	436023
2024-07-23	17.42	18.17	17.23	17.72	299491
2024-07-24	17.37	17.52	17.10	17.21	259202
2024-07-25	17.34	17.99	16.61	17.32	362397
2024-07-26	18.04	20.08	17.98	19.76	780607
2024-07-29	20.31	21.12	18.52	18.77	696847
2024-07-30	19.00	19.94	18.32	18.75	377978
2024-07-31	19.08	20.05	18.76	19.35	463424
2024-08-01	19.38	19.96	17.60	18.04	490802
2024-08-02	16.91	17.63	16.23	16.77	549168
2024-08-05	14.60	16.40	13.56	15.84	657762
2024-08-06	16.00	17.00	15.50	16.64	472661
2024-08-07	17.00	17.25	15.33	15.46	404345
2024-08-08	15.81	16.43	15.60	16.38	566314
2024-08-09	20.50	21.10	17.11	18.55	1720059
2024-08-12	19.20	20.11	17.96	18.47	899776
2024-08-13	18.72	19.35	15.78	16.43	1291143
2024-08-14	16.55	17.19	16.26	16.49	594421
2024-08-15	16.59	17.19	15.67	17.12	560611
2024-08-16	17.27	17.60	16.85	17.06	302907
2024-08-19	17.09	18.70	17.01	18.69	609678
2024-08-20	18.72	19.55	17.53	18.36	653709
2024-08-21	18.45	18.70	17.85	18.49	263611
2024-08-22	18.63	19.39	17.75	17.84	361630
2024-08-23	17.90	19.16	17.80	19.14	354899
2024-08-26	19.39	19.43	18.75	18.89	279858
2024-08-27	18.54	19.80	18.37	19.50	386592
2024-08-28	19.22	19.40	17.36	17.72	663507
2024-08-29	17.78	18.71	17.12	17.18	901563
2024-08-30	17.47	17.62	16.75	17.28	576726
2024-09-03	16.90	17.19	15.81	15.91	476466
2024-09-04	15.70	16.25	15.43	15.46	290438
2024-09-05	15.31	15.65	14.90	15.01	332672
2024-09-06	14.90	15.04	13.90	14.07	531890
2024-09-09	14.01	14.69	14.01	14.27	377144
2024-09-10	14.34	14.56	13.91	14.52	245386
2024-09-11	14.41	15.49	14.33	15.25	352330
2024-09-12	15.52	16.08	15.21	15.48	351824
2024-09-13	15.79	16.15	15.51	15.70	341694
2024-09-16	15.68	15.75	14.76	14.98	394266
2024-09-17	15.37	15.97	14.60	14.77	665285
2024-09-18	14.74	14.98	13.66	13.74	776285
2024-09-19	13.94	14.78	13.81	14.31	932611
2024-09-20	13.02	14.08	13.02	13.95	1561426
2024-09-23	14.11	15.52	13.92	15.46	776108
2024-09-24	15.33	15.51	14.80	15.48	539428
2024-09-25	15.48	15.85	15.00	15.41	605920
2024-09-26	15.82	16.07	15.21	15.96	383228
2024-09-27	16.30	16.54	15.50	15.91	342253
2024-09-30	15.67	16.84	15.40	16.77	973242
2024-10-01	16.78	16.88	15.31	15.49	628714
2024-10-02	15.35	16.10	15.16	15.48	366339
2024-10-03	15.30	15.80	15.18	15.68	251762
2024-10-04	16.27	16.61	15.55	15.57	375744
2024-10-07	15.49	15.92	15.29	15.45	303489
2024-10-08	15.47	15.70	14.90	15.52	296359
2024-10-09	15.44	16.18	15.37	15.56	185000
2024-10-10	15.22	15.49	14.79	15.48	229622
2024-10-11	15.59	16.75	15.33	16.56	433111
2024-10-14	16.79	17.36	16.55	17.09	397707
2024-10-15	17.23	17.62	16.58	16.92	416079
2024-10-16	17.02	17.72	16.95	17.62	315068
2024-10-17	18.04	18.70	17.57	18.33	559450
2024-10-18	18.63	19.24	17.56	18.80	615356
2024-10-21	18.79	19.69	18.24	19.64	484076
2024-10-22	19.48	20.20	19.15	19.40	483509
2024-10-23	19.15	19.40	18.58	18.97	248038
2024-10-24	19.25	19.74	18.77	19.16	309172
2024-10-25	19.41	20.40	19.29	20.30	486186
2024-10-28	20.65	21.19	19.90	20.49	620403
2024-10-29	20.50	21.69	20.21	21.68	425931
2024-10-30	21.75	21.90	21.13	21.43	536345
2024-10-31	21.00	21.22	19.69	20.11	808854
2024-11-01	20.47	21.84	20.47	21.13	569053
2024-11-04	21.16	21.24	20.22	20.64	346206
2024-11-05	20.71	22.25	20.26	22.02	802799
2024-11-06	23.00	24.18	22.70	24.08	1085289
2024-11-07	24.20	25.24	23.67	24.34	1250595
2024-11-08	30.34	43.65	29.67	42.78	9608570
2024-11-11	43.14	47.81	40.67	45.90	4249295
2024-11-12	45.35	49.72	44.39	45.99	2803070
2024-11-13	46.16	46.16	38.46	39.33	3062866
2024-11-14	39.50	39.65	36.58	39.16	1190418
2024-11-15	39.74	39.85	36.02	36.75	1511112
2024-11-18	40.64	43.80	38.72	41.44	2415604
2024-11-19	41.45	45.37	40.36	44.68	2011050
2024-11-20	45.58	45.90	42.95	44.45	1267063
2024-11-21	46.99	47.69	43.70	46.23	2145437
2024-11-22	47.17	48.25	44.66	44.77	2362106
2024-11-25	46.25	47.85	44.05	45.39	2426310
2024-11-26	42.16	44.64	40.25	40.37	1897038
2024-11-27	39.97	40.50	36.51	38.33	2189219
2024-11-29	40.30	42.09	38.79	41.08	1387485
2024-12-02	41.90	45.25	40.34	40.52	2080039
2024-12-03	39.49	40.84	38.50	40.38	895922
2024-12-04	41.50	46.13	40.27	45.66	2855322
2024-12-05	46.00	48.45	43.21	45.13	2115106
2024-12-06	45.90	45.90	43.90	44.55	1415095
2024-12-09	45.95	55.17	43.41	43.63	5343891
2024-12-10	42.54	44.85	38.09	38.28	2467265
2024-12-11	39.91	40.03	37.65	37.73	1649993
2024-12-12	36.87	37.49	34.41	35.03	2009225
2024-12-13	35.20	37.01	34.21	34.50	2220586
2024-12-16	34.87	38.19	34.81	37.76	1648069
2024-12-17	38.77	39.88	36.92	37.57	1489076
2024-12-18	37.83	38.00	33.41	34.19	1505247
2024-12-19	37.20	41.52	36.92	39.76	2631885
2024-12-20	38.55	44.28	38.11	43.01	2606419
2024-12-23	43.96	44.45	40.77	43.26	2448353
2024-12-24	43.35	43.76	41.23	43.09	694846
2024-12-26	42.94	46.66	42.10	46.23	1494184
2024-12-27	46.00	46.23	43.15	45.36	1136578
2024-12-30	44.00	44.50	41.04	42.09	1240202
2024-12-31	42.60	42.60	39.22	39.52	997812
2025-01-02	40.21	41.27	38.45	39.50	830767
2025-01-03	40.19	44.40	39.63	44.32	1284005
2025-01-06	45.58	46.69	42.91	43.76	1988385
2025-01-07	43.50	43.74	37.30	39.10	2476811
2025-01-08	38.00	39.00	35.51	36.76	1892216
2025-01-10	35.55	36.21	34.02	35.96	1390901
2025-01-13	33.98	34.32	32.54	33.43	1346471
2025-01-14	34.97	35.50	33.40	33.95	1026508
2025-01-15	35.44	37.08	35.43	36.82	1116836
2025-01-16	37.01	38.10	36.58	37.09	645116
2025-01-17	38.17	38.32	36.70	36.78	795475
2025-01-21	37.50	38.90	36.12	38.24	853614
2025-01-22	39.05	40.64	37.91	39.80	1216969
2025-01-23	38.78	39.94	38.28	39.68	742327
2025-01-24	39.83	42.46	38.94	40.28	1167019
2025-01-27	35.00	35.55	31.71	33.19	2498328
2025-01-28	34.00	35.19	33.00	33.93	1619057
2025-01-29	34.07	34.57	32.58	34.17	1001719
2025-01-30	34.91	36.92	34.91	36.09	1000425
2025-01-31	36.86	38.89	36.70	37.08	1521210
2025-02-03	34.00	36.93	33.91	36.74	958635
2025-02-04	37.43	38.83	37.36	38.75	924965
2025-02-05	39.00	39.75	37.33	39.29	700464
2025-02-06	39.50	40.34	38.83	39.81	731385
2025-02-07	40.25	43.80	40.25	42.88	1633494
2025-02-10	44.20	45.03	43.07	44.33	1169389
2025-02-11	43.74	44.16	41.47	42.47	1105809
2025-02-12	41.06	44.11	40.87	43.84	1061120
2025-02-13	45.00	52.72	44.70	52.29	3407947
2025-02-14	53.25	55.81	50.24	53.84	3050002
2025-02-18	58.03	60.48	55.93	58.09	3676219
2025-02-19	60.00	62.32	57.60	59.52	3249172
2025-02-20	55.59	55.59	48.50	54.56	5158020
2025-02-21	59.46	71.00	58.50	61.91	12846104
2025-02-24	62.25	65.98	55.00	59.21	4879950
2025-02-25	57.00	60.20	55.51	58.11	2934963
2025-02-26	60.06	65.63	59.88	64.17	3896026
2025-02-27	64.99	65.05	52.51	52.62	3685958
2025-02-28	49.02	53.34	48.68	52.72	2365484
2025-03-03	55.75	56.00	49.86	50.76	2997083
2025-03-04	47.33	53.87	46.75	51.14	2622275
2025-03-05	51.50	53.97	49.81	53.80	1371371
2025-03-06	51.88	51.96	45.06	46.31	2151346
2025-03-07	46.55	47.71	43.11	47.25	1670542
2025-03-10	44.44	45.69	40.38	41.10	2261342
2025-03-11	40.58	43.20	39.26	41.88	1598526
2025-03-12	44.96	46.85	42.71	46.60	2645654
2025-03-13	46.31	46.86	42.11	43.14	1618502
2025-03-14	45.13	48.34	44.65	48.18	2609272
2025-03-17	48.51	50.93	45.88	45.93	1612224
2025-03-18	44.85	44.85	41.31	41.38	1245622
2025-03-19	41.76	45.00	41.15	43.93	1051332
2025-03-20	42.80	44.82	42.53	42.99	865285
2025-03-21	41.78	42.36	40.12	41.82	1256959
2025-03-24	45.14	47.20	44.08	46.12	2052985
2025-03-25	46.12	46.39	43.23	44.35	1701870
2025-03-26	44.01	44.17	40.60	41.23	1105632
2025-03-27	40.40	41.16	38.61	39.83	1101753
2025-03-28	39.55	40.22	36.91	37.39	1142901
2025-03-31	35.50	37.00	34.40	35.90	1714970
2025-04-01	35.90	36.74	34.18	36.54	1332227
2025-04-02	35.14	38.32	34.87	37.85	1416927
2025-04-03	33.96	35.34	33.02	33.33	1622474
2025-04-04	31.27	31.65	27.27	29.97	3794538
2025-04-07	26.87	34.36	26.41	31.83	2773116
2025-04-08	35.28	35.28	30.82	32.09	2238797
2025-04-09	31.67	38.48	31.38	37.11	2615344
2025-04-10	35.66	37.69	34.32	36.98	1878633
2025-04-11	36.36	37.66	35.56	37.09	951633
2025-04-14	39.00	39.88	34.22	35.16	1337962
2025-04-15	35.10	36.05	34.56	35.70	1310806
2025-04-16	34.49	35.50	33.25	34.78	752407
2025-04-17	34.94	35.50	32.97	33.04	907990
2025-04-21	32.19	32.45	29.13	29.68	1636571
2025-04-22	30.41	32.04	30.21	31.24	762346
2025-04-23	33.89	36.29	33.89	34.39	1414134
2025-04-24	34.64	37.58	34.51	37.46	1118261
2025-04-25	38.27	38.42	36.80	38.07	829696
2025-04-28	38.53	39.54	36.75	38.23	948356
2025-04-29	38.19	38.75	36.79	37.56	792183
2025-04-30	36.00	37.93	34.62	37.82	917385
2025-05-01	39.45	40.83	38.02	39.25	1361740
2025-05-02	40.84	41.94	39.51	39.87	1494123
2025-05-05	38.74	39.15	38.00	38.68	1005086
2025-05-06	37.94	38.93	37.29	38.51	958794
2025-05-07	38.67	39.08	36.02	36.76	2216618
2025-05-08	40.00	41.46	37.90	41.11	4687047
2025-05-09	37.15	37.52	31.90	34.62	8443688
2025-05-12	35.50	36.60	34.45	35.81	3605941
2025-05-13	35.33	37.44	35.23	36.32	2436722
2025-05-14	36.33	36.96	34.50	34.87	2464141
2025-05-15	34.27	35.97	33.44	35.40	1294687
2025-05-16	35.70	36.95	35.11	36.73	1583881
2025-05-19	34.76	38.73	34.70	38.49	1718010
2025-05-20	38.51	38.90	36.33	37.22	1364564
2025-05-21	36.26	37.96	34.79	34.81	1374878
2025-05-22	35.00	36.41	33.77	36.15	1538856
2025-05-23	35.02	36.94	34.93	36.48	1024013
2025-05-27	37.78	40.42	37.65	39.95	2222496
2025-05-28	40.93	41.57	38.25	39.34	1517320
2025-05-29	40.36	40.62	37.72	38.03	1302516
2025-05-30	39.96	43.27	37.87	39.47	4344142
2025-06-02	40.40	44.19	40.02	43.86	3644096
2025-06-03	46.03	46.04	42.80	44.28	3119483
2025-06-04	44.19	45.31	42.57	44.97	1770722
2025-06-05	44.70	48.93	43.80	45.64	2619862
2025-06-06	47.15	51.79	45.76	51.23	3053384
2025-06-09	50.86	51.38	47.77	48.67	2565230
2025-06-10	49.00	49.74	42.61	43.27	4611154
2025-06-11	45.00	45.01	42.01	42.57	2958308
2025-06-12	42.14	43.22	41.26	42.42	1407037
2025-06-13	40.85	41.82	39.15	39.19	2592699
2025-06-16	40.99	46.43	40.80	44.57	3456758
2025-06-17	44.69	47.19	43.06	43.55	2614322
2025-06-18	43.71	47.22	42.63	46.33	3197769
2025-06-20	47.58	50.29	46.38	49.23	3046350
2025-06-23	46.98	48.46	44.00	47.26	3714326
2025-06-24	48.75	50.59	46.40	46.96	2819682
2025-06-25	47.60	47.88	44.51	46.39	2594306
2025-06-26	46.31	52.00	45.89	51.96	3041473
2025-06-27	49.76	49.99	47.52	48.80	3717603
2025-06-30	49.75	52.60	48.08	51.22	2839252
2025-07-01	50.10	50.86	46.30	47.39	2774926
2025-07-02	46.51	48.55	46.15	47.94	2516179
2025-07-03	48.50	50.71	48.47	50.13	1526335
2025-07-07	48.89	51.34	47.81	50.99	1733591
2025-07-08	51.73	55.69	49.75	50.97	2922437
2025-07-09	51.69	52.58	49.41	52.04	1640663
2025-07-10	53.13	53.86	50.47	52.70	1638294
2025-07-11	52.00	52.66	49.29	49.72	1630101
2025-07-14	49.43	50.58	47.32	50.34	1754495
2025-07-15	50.88	51.50	48.37	49.10	1651818
2025-07-16	49.54	50.85	47.69	49.85	2055360
2025-07-17	50.00	52.63	49.91	50.10	1925016
2025-07-18	50.54	51.29	48.44	49.28	1836100
2025-07-21	49.10	49.83	45.98	47.74	4088356
2025-07-22	46.91	47.11	44.25	46.43	2297971
2025-07-23	46.95	48.14	45.80	47.42	1628994
2025-07-24	48.45	48.45	46.25	46.31	1615020
2025-07-25	46.50	49.57	45.88	49.20	1832930
2025-07-28	50.00	50.60	48.20	49.45	1216932
2025-07-29	49.45	50.60	46.80	47.24	1924921
2025-07-30	47.59	49.75	47.51	48.49	2097175
2025-07-31	50.23	55.55	50.15	54.90	6586055
2025-08-01	45.52	49.65	44.00	44.96	7518735
2025-08-04	44.19	44.90	41.15	44.84	7468008
2025-08-05	44.92	46.15	43.18	44.48	1990590
2025-08-06	43.63	44.16	41.91	43.58	1698085
2025-08-07	44.00	44.52	42.13	42.83	2092266
2025-08-08	43.67	44.89	43.14	43.53	2541601
2025-08-11	43.37	43.37	39.97	40.07	2764138
2025-08-12	40.19	43.33	39.91	42.95	2361855
2025-08-13	43.65	44.05	41.72	43.18	1595291
2025-08-14	42.08	42.55	40.40	40.62	1798001
2025-08-15	40.64	40.64	37.95	40.19	3209267
2025-08-18	39.72	40.28	39.34	39.58	1435837
2025-08-19	38.98	39.61	38.27	38.50	1335585
2025-08-20	37.85	38.43	36.33	38.27	1893392
2025-08-21	38.20	38.60	37.34	37.74	1135152
2025-08-22	37.49	39.46	36.84	38.48	1516319
2025-08-25	38.23	38.64	37.55	37.82	1144953
2025-08-26	38.35	39.61	38.18	38.25	1053028
2025-08-27	38.70	39.20	38.20	39.07	1024641
2025-08-28	39.79	40.35	39.12	39.51	1151112
2025-08-29	39.42	39.51	37.64	37.98	1319011
2025-09-02	36.70	37.70	36.25	37.44	1638793
2025-09-03	37.81	38.04	36.37	36.68	1441643
2025-09-04	37.22	41.17	37.07	41.10	3679067
2025-09-05	42.97	44.10	41.27	43.48	2931793
2025-09-08	44.23	48.48	43.31	47.72	4897861
2025-09-09	47.62	54.20	47.62	53.63	4289328
2025-09-10	54.28	60.41	54.26	58.15	5482764
2025-09-11	58.20	61.98	56.27	60.97	2982468
2025-09-12	61.49	65.76	61.22	62.56	3414347

Explore More About INOD

Coins representing dividend payouts and trends

INOD Dividend History

Discover Innodata Inc'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

INOD Stock Split History

Discover Innodata Inc'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

INOD Historical Prices

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

Web Analytics