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

NEOG Historical Prices

Summary

Key Stock Metrics

3.87

(April 9, 2025)

52-Week Low

17.96

(September 19, 2024)

52-Week High

48.85

(April 26, 2021)

All-Time High

5.46

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-02-10	0.66	0.67	0.63	0.66	321738
1994-02-11	0.63	0.66	0.63	0.66	149613
1994-02-14	0.63	0.67	0.63	0.66	268863
1994-02-15	0.64	0.72	0.64	0.72	807738
1994-02-16	0.71	0.76	0.69	0.76	1076613
1994-02-17	0.77	0.77	0.72	0.72	756000
1994-02-18	0.72	0.74	0.72	0.73	252000
1994-02-22	0.72	0.74	0.72	0.72	142863
1994-02-23	0.72	0.73	0.68	0.68	241863
1994-02-24	0.68	0.70	0.60	0.62	580488
1994-02-25	0.61	0.64	0.59	0.61	325113
1994-02-28	0.61	0.61	0.60	0.60	76488
1994-03-01	0.59	0.61	0.56	0.58	478113
1994-03-02	0.58	0.58	0.52	0.58	385863
1994-03-03	0.59	0.62	0.58	0.62	317238
1994-03-04	0.62	0.66	0.62	0.66	270000
1994-03-07	0.66	0.66	0.62	0.66	163113
1994-03-08	0.66	0.66	0.63	0.63	114738
1994-03-09	0.63	0.66	0.63	0.63	38238
1994-03-10	0.66	0.66	0.62	0.64	90000
1994-03-11	0.64	0.66	0.62	0.66	290238
1994-03-14	0.66	0.68	0.62	0.68	392613
1994-03-15	0.69	0.76	0.67	0.74	676113
1994-03-16	0.74	0.74	0.72	0.72	384738
1994-03-17	0.72	0.74	0.71	0.73	302613
1994-03-18	0.73	0.73	0.71	0.73	48363
1994-03-21	0.71	0.73	0.70	0.71	145113
1994-03-22	0.69	0.71	0.66	0.66	177738
1994-03-23	0.66	0.69	0.66	0.69	41613
1994-03-24	0.69	0.69	0.66	0.69	47238
1994-03-25	0.66	0.69	0.66	0.69	23613
1994-03-28	0.66	0.69	0.63	0.63	192363
1994-03-29	0.62	0.64	0.57	0.59	361113
1994-03-30	0.59	0.59	0.54	0.57	394863
1994-03-31	0.57	0.59	0.57	0.59	194613
1994-04-04	0.56	0.59	0.56	0.59	191238
1994-04-05	0.57	0.61	0.57	0.59	113613
1994-04-06	0.62	0.62	0.60	0.60	51738
1994-04-07	0.62	0.62	0.60	0.62	133863
1994-04-08	0.62	0.63	0.60	0.63	201363
1994-04-11	0.64	0.64	0.61	0.64	231738
1994-04-12	0.62	0.66	0.62	0.66	425238
1994-04-13	0.66	0.66	0.62	0.64	92238
1994-04-14	0.64	0.64	0.62	0.64	74238
1994-04-15	0.62	0.64	0.62	0.64	109113
1994-04-18	0.64	0.64	0.62	0.62	50613
1994-04-19	0.63	0.63	0.60	0.63	311613
1994-04-20	0.60	0.63	0.60	0.63	59613
1994-04-21	0.63	0.63	0.60	0.63	20238
1994-04-22	0.63	0.63	0.60	0.62	59613
1994-04-25	0.60	0.64	0.60	0.64	37113
1994-04-26	0.64	0.67	0.63	0.64	198000
1994-04-28	0.64	0.68	0.64	0.68	184488
1994-04-29	0.69	0.69	0.67	0.69	127113
1994-05-02	0.69	0.69	0.67	0.67	54000
1994-05-03	0.69	0.69	0.68	0.68	114738
1994-05-04	0.69	0.76	0.69	0.73	355488
1994-05-05	0.72	0.76	0.70	0.71	316113
1994-05-06	0.71	0.72	0.69	0.70	174363
1994-05-09	0.70	0.72	0.70	0.72	2238
1994-05-10	0.72	0.72	0.70	0.72	10113
1994-05-11	0.70	0.72	0.69	0.71	140613
1994-05-12	0.69	0.72	0.69	0.69	149613
1994-05-13	0.69	0.69	0.69	0.69	25863
1994-05-16	0.69	0.72	0.63	0.63	366738
1994-05-17	0.66	0.67	0.63	0.67	92238
1994-05-18	0.63	0.67	0.63	0.67	39363
1994-05-19	0.63	0.67	0.63	0.64	42738
1994-05-20	0.64	0.67	0.64	0.67	4488
1994-05-23	0.67	0.67	0.63	0.63	32613
1994-05-24	0.67	0.67	0.63	0.63	24738
1994-05-25	0.67	0.67	0.61	0.63	207000
1994-05-26	0.63	0.63	0.61	0.63	38238
1994-05-27	0.63	0.63	0.61	0.62	82113
1994-05-31	0.64	0.64	0.63	0.63	34863
1994-06-01	0.63	0.63	0.63	0.63	11238
1994-06-02	0.63	0.66	0.63	0.66	114738
1994-06-03	0.66	0.66	0.62	0.62	74238
1994-06-06	0.64	0.64	0.62	0.64	91113
1994-06-07	0.62	0.64	0.62	0.62	39363
1994-06-08	0.66	0.66	0.62	0.62	21363
1994-06-09	0.62	0.66	0.62	0.66	39363
1994-06-10	0.66	0.66	0.64	0.64	16863
1994-06-13	0.64	0.66	0.64	0.64	25863
1994-06-14	0.64	0.64	0.62	0.62	28113
1994-06-15	0.62	0.62	0.62	0.62	76488
1994-06-16	0.62	0.64	0.62	0.63	39363
1994-06-17	0.63	0.63	0.61	0.61	10113
1994-06-20	0.63	0.63	0.60	0.61	136113
1994-06-21	0.61	0.62	0.59	0.62	61863
1994-06-22	0.59	0.62	0.59	0.62	77613
1994-06-23	0.62	0.62	0.60	0.60	74238
1994-06-24	0.60	0.62	0.60	0.62	16863
1994-06-27	0.59	0.62	0.59	0.62	146238
1994-06-28	0.62	0.62	0.59	0.62	36000
1994-06-29	0.59	0.64	0.59	0.63	882000
1994-06-30	0.64	0.66	0.62	0.62	43863
1994-07-01	0.62	0.66	0.62	0.66	73113
1994-07-05	0.66	0.67	0.64	0.67	353238
1994-07-06	0.63	0.67	0.63	0.63	18000
1994-07-07	0.66	0.66	0.63	0.63	218238
1994-07-08	0.64	0.64	0.63	0.64	48363
1994-07-11	0.64	0.64	0.62	0.62	93363
1994-07-12	0.64	0.64	0.62	0.64	46113
1994-07-13	0.66	0.67	0.63	0.66	154113
1994-07-14	0.67	0.67	0.64	0.64	18000
1994-07-15	0.67	0.67	0.64	0.67	21363
1994-07-18	0.64	0.66	0.64	0.66	54000
1994-07-19	0.66	0.67	0.63	0.63	64113
1994-07-20	0.63	0.63	0.63	0.63	9000
1994-07-21	0.63	0.66	0.63	0.66	85488
1994-07-22	0.66	0.66	0.63	0.66	120363
1994-07-25	0.66	0.66	0.63	0.66	50613
1994-07-26	0.63	0.64	0.63	0.64	22488
1994-07-27	0.63	0.63	0.63	0.63	4488
1994-07-28	0.63	0.63	0.63	0.63	7863
1994-07-29	0.66	0.66	0.62	0.64	432000
1994-08-01	0.66	0.66	0.62	0.66	82113
1994-08-02	0.66	0.66	0.63	0.63	160863
1994-08-03	0.66	0.66	0.63	0.66	104613
1994-08-04	0.63	0.66	0.63	0.64	177738
1994-08-05	0.66	0.66	0.63	0.63	72000
1994-08-08	0.66	0.66	0.63	0.66	77613
1994-08-09	0.66	0.66	0.63	0.66	129363
1994-08-10	0.64	0.67	0.64	0.67	85488
1994-08-11	0.67	0.68	0.64	0.68	155238
1994-08-12	0.68	0.68	0.66	0.68	55113
1994-08-15	0.68	0.70	0.67	0.70	155238
1994-08-16	0.68	0.71	0.68	0.71	34863
1994-08-17	0.71	0.71	0.68	0.71	69738
1994-08-18	0.71	0.71	0.68	0.68	227238
1994-08-19	0.69	0.71	0.68	0.71	12363
1994-08-22	0.71	0.71	0.68	0.68	77613
1994-08-23	0.68	0.71	0.68	0.71	74238
1994-08-24	0.71	0.72	0.68	0.71	253113
1994-08-25	0.72	0.72	0.70	0.72	29238
1994-08-26	0.72	0.72	0.70	0.70	57363
1994-08-29	0.72	0.72	0.70	0.71	70863
1994-08-30	0.70	0.76	0.70	0.76	247488
1994-08-31	0.76	0.76	0.71	0.71	67488
1994-09-01	0.76	0.76	0.71	0.71	29238
1994-09-02	0.74	0.76	0.72	0.73	85488
1994-09-06	0.72	0.76	0.72	0.72	32613
1994-09-07	0.76	0.76	0.72	0.72	50613
1994-09-08	0.72	0.81	0.72	0.81	426363
1994-09-09	0.81	0.81	0.77	0.77	167613
1994-09-12	0.79	0.80	0.77	0.79	221613
1994-09-13	0.81	0.82	0.78	0.79	297000
1994-09-14	0.78	0.80	0.78	0.80	48363
1994-09-15	0.80	0.80	0.78	0.79	119238
1994-09-16	0.78	0.80	0.78	0.80	187863
1994-09-19	0.80	0.80	0.78	0.78	68613
1994-09-20	0.78	0.80	0.77	0.80	138363
1994-09-21	0.77	0.80	0.77	0.79	78738
1994-09-22	0.78	0.78	0.74	0.76	173238
1994-09-23	0.74	0.78	0.74	0.77	276738
1994-09-26	0.76	0.78	0.72	0.73	541113
1994-09-27	0.72	0.73	0.72	0.73	50613
1994-09-28	0.73	0.74	0.72	0.74	79863
1994-09-29	0.72	0.74	0.72	0.74	27000
1994-09-30	0.74	0.74	0.72	0.73	68613
1994-10-03	0.74	0.74	0.69	0.71	191238
1994-10-04	0.69	0.71	0.69	0.71	54000
1994-10-05	0.71	0.71	0.69	0.71	177738
1994-10-06	0.71	0.71	0.69	0.71	193488
1994-10-07	0.71	0.72	0.69	0.72	120363
1994-10-10	0.72	0.76	0.72	0.72	286863
1994-10-11	0.72	0.76	0.72	0.72	38238
1994-10-12	0.72	0.76	0.72	0.76	515238
1994-10-13	0.77	0.80	0.76	0.80	645738
1994-10-14	0.80	0.82	0.78	0.82	234000
1994-10-17	0.82	0.82	0.79	0.82	90000
1994-10-18	0.82	0.82	0.79	0.79	158613
1994-10-19	0.79	0.82	0.79	0.82	110238
1994-10-20	0.82	0.82	0.79	0.80	54000
1994-10-21	0.82	0.82	0.80	0.82	79863
1994-10-24	0.83	0.84	0.80	0.84	99000
1994-10-25	0.84	0.84	0.81	0.81	85488
1994-10-26	0.81	0.86	0.81	0.82	280113
1994-10-27	0.82	0.86	0.82	0.86	65238
1994-10-28	0.82	0.86	0.82	0.82	64113
1994-10-31	0.84	0.84	0.82	0.82	75363
1994-11-01	0.84	0.84	0.81	0.81	76488
1994-11-02	0.81	0.83	0.81	0.81	14613
1994-11-03	0.82	0.83	0.79	0.79	129363
1994-11-04	0.79	0.80	0.76	0.76	133863
1994-11-07	0.76	0.77	0.73	0.73	118113
1994-11-08	0.76	0.77	0.69	0.72	497238
1994-11-09	0.71	0.72	0.70	0.71	187863
1994-11-10	0.70	0.73	0.69	0.71	253113
1994-11-11	0.69	0.71	0.69	0.71	578238
1994-11-14	0.71	0.71	0.69	0.70	82113
1994-11-15	0.71	0.72	0.70	0.71	157488
1994-11-16	0.70	0.72	0.70	0.72	47238
1994-11-17	0.69	0.72	0.69	0.72	76488
1994-11-18	0.72	0.72	0.69	0.72	52863
1994-11-21	0.72	0.72	0.71	0.72	13488
1994-11-22	0.72	0.72	0.72	0.72	99000
1994-11-23	0.69	0.71	0.67	0.70	232863
1994-11-25	0.70	0.70	0.70	0.70	2238
1994-11-28	0.67	0.70	0.67	0.69	52863
1994-11-29	0.67	0.69	0.66	0.67	189000
1994-11-30	0.68	0.68	0.68	0.68	18000
1994-12-01	0.67	0.67	0.67	0.67	82113
1994-12-02	0.67	0.68	0.66	0.68	162000
1994-12-05	0.66	0.68	0.66	0.66	214863
1994-12-06	0.66	0.68	0.64	0.64	268863
1994-12-07	0.63	0.64	0.59	0.59	384738
1994-12-08	0.58	0.62	0.52	0.54	518613
1994-12-09	0.56	0.62	0.56	0.61	246363
1994-12-12	0.62	0.62	0.62	0.62	40488
1994-12-13	0.60	0.62	0.60	0.61	66363
1994-12-14	0.61	0.61	0.61	0.61	82113
1994-12-15	0.62	0.64	0.62	0.62	111363
1994-12-16	0.62	0.64	0.62	0.64	172113
1994-12-19	0.64	0.64	0.61	0.61	20238
1994-12-20	0.61	0.63	0.61	0.63	2238
1994-12-21	0.63	0.64	0.61	0.64	69738
1994-12-22	0.61	0.64	0.61	0.63	124863
1994-12-23	0.61	0.64	0.61	0.61	76488
1994-12-27	0.61	0.61	0.60	0.60	108000
1994-12-28	0.60	0.62	0.60	0.61	70863
1994-12-29	0.60	0.62	0.60	0.60	29238
1994-12-30	0.59	0.60	0.58	0.60	101238
1995-01-03	0.60	0.60	0.57	0.57	76488
1995-01-04	0.57	0.58	0.57	0.58	30363
1995-01-05	0.57	0.57	0.57	0.57	11238
1995-01-06	0.60	0.60	0.57	0.57	76488
1995-01-09	0.57	0.60	0.57	0.60	14613
1995-01-10	0.60	0.60	0.57	0.60	12363
1995-01-11	0.57	0.60	0.57	0.58	31488
1995-01-12	0.60	0.60	0.57	0.57	46113
1995-01-13	0.57	0.60	0.57	0.59	51738
1995-01-16	0.59	0.59	0.57	0.57	9000
1995-01-17	0.59	0.59	0.57	0.57	85488
1995-01-18	0.59	0.59	0.57	0.59	12363
1995-01-19	0.59	0.59	0.57	0.58	139488
1995-01-20	0.58	0.58	0.54	0.54	117000
1995-01-23	0.57	0.58	0.57	0.58	109113
1995-01-24	0.59	0.59	0.56	0.59	48363
1995-01-25	0.56	0.59	0.56	0.59	74238
1995-01-26	0.56	0.59	0.56	0.59	51738
1995-01-27	0.59	0.59	0.56	0.59	67488
1995-01-30	0.56	0.56	0.56	0.56	3363
1995-01-31	0.59	0.59	0.59	0.59	7863
1995-02-01	0.58	0.58	0.58	0.58	11238
1995-02-02	0.59	0.59	0.56	0.59	12363
1995-02-03	0.59	0.59	0.57	0.58	222738
1995-02-06	0.57	0.59	0.57	0.59	169863
1995-02-07	0.59	0.61	0.58	0.60	105738
1995-02-08	0.62	0.67	0.62	0.67	195738
1995-02-09	0.68	0.73	0.68	0.70	240738
1995-02-10	0.72	0.73	0.70	0.71	121488
1995-02-13	0.71	0.71	0.68	0.70	194613
1995-02-14	0.71	0.71	0.69	0.71	75363
1995-02-15	0.72	0.73	0.69	0.71	184488
1995-02-16	0.71	0.73	0.70	0.70	52863
1995-02-17	0.70	0.73	0.70	0.70	21363
1995-02-21	0.73	0.73	0.70	0.71	158613
1995-02-22	0.71	0.72	0.70	0.70	249738
1995-02-23	0.69	0.71	0.69	0.71	23613
1995-02-24	0.69	0.69	0.68	0.68	122613
1995-02-27	0.67	0.69	0.67	0.67	51738
1995-02-28	0.67	0.69	0.67	0.67	18000
1995-03-01	0.67	0.67	0.67	0.67	7863
1995-03-02	0.64	0.68	0.64	0.67	123738
1995-03-03	0.64	0.64	0.62	0.62	131613
1995-03-06	0.60	0.62	0.60	0.60	123738
1995-03-07	0.59	0.61	0.59	0.61	182238
1995-03-08	0.61	0.62	0.60	0.62	51738
1995-03-09	0.62	0.62	0.59	0.60	184488
1995-03-10	0.61	0.61	0.59	0.59	34863
1995-03-13	0.61	0.61	0.58	0.60	148488
1995-03-14	0.60	0.60	0.58	0.59	87738
1995-03-15	0.57	0.59	0.57	0.58	70863
1995-03-16	0.60	0.61	0.59	0.61	69738
1995-03-17	0.59	0.61	0.59	0.61	96738
1995-03-20	0.59	0.61	0.59	0.61	15738
1995-03-21	0.59	0.61	0.59	0.60	94488
1995-03-22	0.60	0.60	0.60	0.60	18000
1995-03-23	0.58	0.60	0.58	0.60	18000
1995-03-24	0.60	0.60	0.58	0.60	76488
1995-03-27	0.59	0.61	0.59	0.61	18000
1995-03-29	0.59	0.61	0.58	0.60	76488
1995-03-30	0.60	0.60	0.58	0.60	41613
1995-03-31	0.58	0.60	0.58	0.58	33738
1995-04-03	0.59	0.60	0.58	0.60	165363
1995-04-04	0.60	0.60	0.58	0.59	121488
1995-04-05	0.58	0.58	0.58	0.58	23613
1995-04-06	0.58	0.59	0.57	0.57	30363
1995-04-07	0.59	0.59	0.57	0.57	19113
1995-04-10	0.59	0.59	0.57	0.57	13488
1995-04-11	0.59	0.59	0.54	0.57	283488
1995-04-12	0.54	0.57	0.54	0.57	24738
1995-04-13	0.56	0.58	0.56	0.58	15738
1995-04-17	0.56	0.58	0.56	0.57	96738
1995-04-18	0.56	0.57	0.56	0.57	92238
1995-04-19	0.58	0.58	0.57	0.57	5613
1995-04-20	0.57	0.57	0.54	0.57	61863
1995-04-21	0.57	0.58	0.56	0.58	108000
1995-04-24	0.56	0.58	0.56	0.58	54000
1995-04-25	0.56	0.58	0.56	0.58	10113
1995-04-26	0.58	0.59	0.56	0.59	68613
1995-04-27	0.60	0.61	0.57	0.61	49488
1995-04-28	0.61	0.61	0.61	0.61	52863
1995-05-01	0.61	0.61	0.61	0.61	3363
1995-05-02	0.58	0.62	0.58	0.62	92238
1995-05-03	0.61	0.66	0.61	0.63	130488
1995-05-04	0.61	0.66	0.61	0.64	155238
1995-05-05	0.61	0.64	0.61	0.64	28113
1995-05-08	0.64	0.64	0.64	0.64	11238
1995-05-09	0.64	0.64	0.61	0.62	24738
1995-05-10	0.62	0.64	0.62	0.62	142863
1995-05-11	0.64	0.64	0.64	0.64	5613
1995-05-12	0.63	0.64	0.63	0.64	120363
1995-05-15	0.66	0.66	0.63	0.66	21363
1995-05-16	0.66	0.66	0.62	0.62	85488
1995-05-17	0.62	0.66	0.62	0.66	39363
1995-05-18	0.66	0.66	0.66	0.66	5613
1995-05-19	0.62	0.64	0.62	0.62	45000
1995-05-22	0.64	0.64	0.62	0.62	43863
1995-05-23	0.62	0.62	0.62	0.62	10113
1995-05-24	0.62	0.66	0.60	0.63	123738
1995-05-25	0.62	0.62	0.59	0.62	77613
1995-05-26	0.62	0.62	0.60	0.60	24738
1995-05-30	0.59	0.62	0.59	0.62	11238
1995-05-31	0.59	0.62	0.59	0.62	66363
1995-06-01	0.60	0.62	0.60	0.60	21363
1995-06-02	0.60	0.62	0.60	0.62	30363
1995-06-05	0.60	0.62	0.60	0.62	64113
1995-06-06	0.60	0.62	0.59	0.61	90000
1995-06-07	0.61	0.61	0.58	0.61	29238
1995-06-08	0.58	0.61	0.58	0.61	14613
1995-06-09	0.58	0.61	0.58	0.61	48363
1995-06-12	0.61	0.61	0.58	0.59	21363
1995-06-13	0.59	0.61	0.59	0.61	7863
1995-06-14	0.61	0.61	0.58	0.61	49488
1995-06-15	0.58	0.58	0.58	0.58	11238
1995-06-16	0.58	0.61	0.58	0.59	14613
1995-06-19	0.59	0.61	0.59	0.61	79863
1995-06-20	0.59	0.61	0.59	0.61	75363
1995-06-21	0.60	0.61	0.60	0.61	14613
1995-06-22	0.60	0.60	0.60	0.60	7863
1995-06-23	0.61	0.61	0.56	0.58	343113
1995-06-26	0.56	0.57	0.54	0.56	155238
1995-06-27	0.53	0.53	0.52	0.53	220488
1995-06-28	0.53	0.56	0.52	0.56	352113
1995-06-29	0.56	0.58	0.54	0.56	208113
1995-06-30	0.58	0.58	0.56	0.58	51738
1995-07-03	0.56	0.57	0.56	0.57	22488
1995-07-05	0.56	0.58	0.56	0.58	11238
1995-07-06	0.56	0.58	0.56	0.58	30363
1995-07-07	0.58	0.60	0.57	0.60	78738
1995-07-10	0.60	0.60	0.57	0.57	29238
1995-07-11	0.57	0.62	0.57	0.62	88863
1995-07-12	0.62	0.62	0.59	0.59	136113
1995-07-13	0.61	0.63	0.59	0.62	203613
1995-07-14	0.63	0.63	0.61	0.63	32613
1995-07-17	0.61	0.63	0.61	0.63	23613
1995-07-18	0.63	0.63	0.61	0.63	23613
1995-07-19	0.60	0.62	0.59	0.60	182238
1995-07-20	0.59	0.61	0.58	0.58	327363
1995-07-21	0.58	0.59	0.58	0.58	87738
1995-07-24	0.58	0.61	0.58	0.58	157488
1995-07-25	0.61	0.61	0.58	0.61	124863
1995-07-26	0.61	0.61	0.59	0.60	83238
1995-07-27	0.59	0.61	0.59	0.60	36000
1995-07-28	0.61	0.61	0.59	0.59	207000
1995-07-31	0.61	0.61	0.61	0.61	54000
1995-08-01	0.61	0.61	0.59	0.59	19113
1995-08-02	0.59	0.61	0.59	0.59	124863
1995-08-03	0.58	0.59	0.58	0.58	126000
1995-08-04	0.59	0.59	0.57	0.57	10113
1995-08-07	0.59	0.60	0.58	0.60	213738
1995-08-08	0.58	0.61	0.58	0.59	30363
1995-08-09	0.62	0.62	0.62	0.62	22488
1995-08-10	0.60	0.60	0.60	0.60	23613
1995-08-11	0.60	0.64	0.60	0.61	164238
1995-08-14	0.64	0.64	0.61	0.64	28113
1995-08-15	0.64	0.64	0.61	0.61	36000
1995-08-16	0.64	0.64	0.61	0.61	10113
1995-08-17	0.64	0.64	0.61	0.64	66363
1995-08-18	0.64	0.64	0.61	0.61	16863
1995-08-21	0.61	0.61	0.61	0.61	54000
1995-08-22	0.61	0.64	0.61	0.62	92238
1995-08-23	0.61	0.64	0.61	0.62	41613
1995-08-24	0.61	0.64	0.61	0.64	52863
1995-08-25	0.61	0.64	0.61	0.64	58488
1995-08-28	0.64	0.64	0.61	0.61	20238
1995-08-29	0.64	0.64	0.61	0.61	22488
1995-08-30	0.61	0.67	0.61	0.67	142863
1995-08-31	0.67	0.71	0.67	0.69	221613
1995-09-01	0.71	0.71	0.67	0.71	166488
1995-09-05	0.73	0.73	0.70	0.73	144000
1995-09-06	0.70	0.72	0.70	0.70	322863
1995-09-07	0.72	0.72	0.70	0.71	562488
1995-09-08	0.70	0.72	0.69	0.70	120363
1995-09-11	0.71	0.71	0.69	0.70	95613
1995-09-12	0.67	0.70	0.67	0.69	121488
1995-09-13	0.70	0.70	0.67	0.67	120363
1995-09-14	0.69	0.69	0.67	0.67	72000
1995-09-15	0.67	0.69	0.67	0.67	9000
1995-09-18	0.69	0.69	0.67	0.67	40488
1995-09-19	0.69	0.70	0.69	0.70	141738
1995-09-20	0.70	0.70	0.66	0.70	87738
1995-09-21	0.70	0.70	0.67	0.70	37113
1995-09-22	0.70	0.70	0.70	0.70	13488
1995-09-25	0.70	0.70	0.68	0.68	39363
1995-09-26	0.67	0.69	0.67	0.67	108000
1995-09-27	0.67	0.69	0.67	0.67	79863
1995-09-28	0.66	0.67	0.66	0.67	24738
1995-09-29	0.69	0.69	0.66	0.66	31488
1995-10-02	0.66	0.68	0.66	0.66	275613
1995-10-03	0.68	0.68	0.64	0.64	78738
1995-10-04	0.64	0.66	0.64	0.66	29238
1995-10-05	0.63	0.66	0.63	0.63	42738
1995-10-06	0.66	0.66	0.66	0.66	10113
1995-10-09	0.63	0.64	0.63	0.63	55113
1995-10-10	0.62	0.64	0.61	0.61	52863
1995-10-11	0.61	0.62	0.61	0.61	31488
1995-10-12	0.61	0.64	0.61	0.64	9000
1995-10-13	0.64	0.64	0.61	0.61	43863
1995-10-16	0.61	0.64	0.61	0.62	51738
1995-10-17	0.61	0.64	0.61	0.61	57363
1995-10-18	0.63	0.63	0.60	0.63	19113
1995-10-19	0.63	0.63	0.61	0.62	6738
1995-10-20	0.62	0.62	0.60	0.60	63000
1995-10-23	0.61	0.61	0.59	0.59	29238
1995-10-24	0.61	0.61	0.61	0.61	30363
1995-10-25	0.59	0.59	0.59	0.59	57363
1995-10-26	0.60	0.61	0.58	0.59	41613
1995-10-27	0.60	0.60	0.60	0.60	1113
1995-10-30	0.58	0.59	0.57	0.57	103488
1995-10-31	0.59	0.59	0.57	0.57	61863
1995-11-01	0.57	0.59	0.57	0.57	91113
1995-11-02	0.59	0.59	0.57	0.57	195738
1995-11-03	0.57	0.59	0.57	0.57	21363
1995-11-06	0.57	0.59	0.57	0.57	16863
1995-11-07	0.57	0.59	0.57	0.57	36000
1995-11-08	0.59	0.59	0.56	0.57	83238
1995-11-09	0.57	0.58	0.53	0.58	34863
1995-11-10	0.58	0.58	0.54	0.57	57363
1995-11-13	0.57	0.57	0.53	0.53	163113
1995-11-14	0.56	0.56	0.56	0.56	21363
1995-11-15	0.52	0.56	0.52	0.56	74238
1995-11-16	0.56	0.56	0.56	0.56	12363
1995-11-17	0.56	0.56	0.52	0.53	75363
1995-11-20	0.56	0.56	0.52	0.54	51738
1995-11-21	0.54	0.54	0.52	0.53	131613
1995-11-22	0.52	0.56	0.52	0.56	42738
1995-11-24	0.52	0.52	0.52	0.52	5613
1995-11-27	0.56	0.56	0.52	0.52	31488
1995-11-28	0.52	0.56	0.52	0.56	283488
1995-11-29	0.52	0.56	0.52	0.56	14613
1995-11-30	0.52	0.56	0.52	0.52	57363
1995-12-01	0.52	0.56	0.52	0.56	45000
1995-12-04	0.52	0.56	0.52	0.53	14613
1995-12-05	0.52	0.53	0.50	0.50	286863
1995-12-06	0.49	0.52	0.49	0.52	144000
1995-12-07	0.52	0.52	0.49	0.49	139488
1995-12-08	0.52	0.52	0.49	0.49	153000
1995-12-11	0.52	0.52	0.49	0.50	59613
1995-12-12	0.52	0.52	0.49	0.49	39363
1995-12-13	0.52	0.52	0.49	0.49	100113
1995-12-14	0.49	0.51	0.49	0.49	52863
1995-12-15	0.51	0.51	0.49	0.51	77613
1995-12-18	0.50	0.51	0.48	0.48	183363
1995-12-19	0.47	0.50	0.47	0.49	138363
1995-12-20	0.47	0.49	0.47	0.49	43863
1995-12-21	0.49	0.49	0.47	0.47	113613
1995-12-22	0.46	0.49	0.46	0.47	93363
1995-12-26	0.49	0.49	0.46	0.46	149613
1995-12-27	0.46	0.48	0.45	0.45	83238
1995-12-28	0.43	0.46	0.43	0.43	85488
1995-12-29	0.43	0.46	0.42	0.44	442113
1996-01-02	0.44	0.44	0.42	0.44	135000
1996-01-03	0.46	0.46	0.42	0.42	56238
1996-01-04	0.46	0.46	0.42	0.44	97863
1996-01-05	0.44	0.44	0.44	0.44	45000
1996-01-08	0.46	0.46	0.42	0.42	7863
1996-01-09	0.46	0.46	0.42	0.42	49488
1996-01-10	0.41	0.44	0.41	0.43	14613
1996-01-11	0.43	0.43	0.42	0.43	81000
1996-01-12	0.44	0.44	0.42	0.42	40488
1996-01-15	0.44	0.44	0.42	0.44	11238
1996-01-16	0.43	0.49	0.43	0.49	130488
1996-01-17	0.49	0.53	0.48	0.51	209238
1996-01-18	0.53	0.54	0.51	0.54	69738
1996-01-19	0.51	0.54	0.51	0.54	114738
1996-01-22	0.54	0.54	0.53	0.54	24738
1996-01-23	0.53	0.54	0.51	0.54	130488
1996-01-24	0.54	0.56	0.51	0.53	115863
1996-01-25	0.56	0.56	0.53	0.53	24738
1996-01-26	0.53	0.56	0.53	0.54	64113
1996-01-29	0.54	0.56	0.53	0.56	38238
1996-01-31	0.52	0.54	0.52	0.52	272238
1996-02-01	0.54	0.54	0.52	0.53	83238
1996-02-02	0.52	0.54	0.52	0.53	42738
1996-02-05	0.52	0.53	0.52	0.53	16863
1996-02-06	0.52	0.52	0.52	0.52	7863
1996-02-07	0.52	0.52	0.52	0.52	21363
1996-02-08	0.52	0.53	0.47	0.48	316113
1996-02-09	0.47	0.48	0.44	0.48	67488
1996-02-12	0.49	0.50	0.46	0.48	247488
1996-02-13	0.50	0.50	0.48	0.50	34863
1996-02-14	0.48	0.49	0.48	0.48	56238
1996-02-15	0.49	0.49	0.48	0.48	68613
1996-02-16	0.49	0.49	0.48	0.49	68613
1996-02-20	0.49	0.49	0.46	0.46	42738
1996-02-21	0.46	0.48	0.46	0.48	79863
1996-02-22	0.46	0.48	0.46	0.48	18000
1996-02-23	0.46	0.48	0.46	0.47	137238
1996-02-26	0.48	0.49	0.47	0.49	209238
1996-02-27	0.48	0.48	0.47	0.47	59613
1996-02-28	0.47	0.48	0.47	0.47	148488
1996-02-29	0.48	0.48	0.46	0.47	45000
1996-03-01	0.48	0.48	0.47	0.47	15738
1996-03-04	0.47	0.48	0.47	0.47	27000
1996-03-05	0.48	0.48	0.47	0.48	30363
1996-03-06	0.47	0.48	0.47	0.48	74238
1996-03-07	0.48	0.48	0.46	0.48	39363
1996-03-08	0.47	0.47	0.47	0.47	33738
1996-03-11	0.46	0.48	0.46	0.46	25863
1996-03-12	0.47	0.47	0.46	0.47	60738
1996-03-13	0.46	0.46	0.46	0.46	2238
1996-03-14	0.47	0.50	0.46	0.50	322863
1996-03-15	0.50	0.50	0.48	0.48	43863
1996-03-18	0.48	0.50	0.48	0.50	15738
1996-03-19	0.50	0.50	0.49	0.49	23613
1996-03-20	0.48	0.50	0.48	0.48	309363
1996-03-21	0.48	0.49	0.47	0.49	81000
1996-03-22	0.50	0.50	0.48	0.50	51738
1996-03-25	0.50	0.50	0.48	0.48	78738
1996-03-26	0.50	0.50	0.48	0.50	167613
1996-03-27	0.48	0.51	0.48	0.51	96738
1996-03-28	0.52	0.52	0.52	0.52	25863
1996-03-29	0.52	0.52	0.52	0.52	37113
1996-04-01	0.52	0.52	0.50	0.50	22488
1996-04-02	0.52	0.52	0.49	0.49	5613
1996-04-03	0.49	0.52	0.49	0.50	51738
1996-04-04	0.53	0.58	0.53	0.58	464613
1996-04-08	0.56	0.56	0.53	0.53	87738
1996-04-09	0.53	0.56	0.53	0.53	36000
1996-04-10	0.56	0.56	0.53	0.53	20238
1996-04-11	0.53	0.56	0.53	0.56	41613
1996-04-12	0.54	0.56	0.53	0.53	23613
1996-04-15	0.56	0.56	0.53	0.54	103488
1996-04-16	0.53	0.56	0.53	0.53	23613
1996-04-17	0.53	0.56	0.53	0.53	105738
1996-04-18	0.56	0.56	0.53	0.53	49488
1996-04-19	0.53	0.56	0.53	0.53	162000
1996-04-22	0.53	0.56	0.53	0.56	66363
1996-04-23	0.53	0.56	0.53	0.56	81000
1996-04-24	0.53	0.56	0.53	0.56	24738
1996-04-25	0.53	0.57	0.53	0.57	34863
1996-04-26	0.53	0.57	0.53	0.56	59613
1996-04-29	0.57	0.57	0.53	0.56	33738
1996-04-30	0.57	0.57	0.57	0.57	13488
1996-05-01	0.53	0.57	0.53	0.57	41613
1996-05-02	0.57	0.57	0.53	0.57	61863
1996-05-03	0.53	0.57	0.53	0.57	47238
1996-05-06	0.57	0.66	0.57	0.62	892113
1996-05-07	0.62	0.64	0.61	0.61	312738
1996-05-08	0.61	0.63	0.61	0.62	301488
1996-05-09	0.61	0.62	0.60	0.62	147363
1996-05-10	0.62	0.63	0.60	0.61	111363
1996-05-13	0.62	0.69	0.61	0.69	626613
1996-05-14	0.67	0.71	0.67	0.69	642363
1996-05-15	0.71	0.73	0.69	0.72	461238
1996-05-16	0.70	0.72	0.67	0.67	345363
1996-05-17	0.69	0.69	0.67	0.69	157488
1996-05-20	0.69	0.71	0.67	0.71	322863
1996-05-21	0.68	0.71	0.68	0.68	262113
1996-05-22	0.68	0.70	0.68	0.70	157488
1996-05-23	0.70	0.70	0.66	0.66	240738
1996-05-24	0.68	0.68	0.64	0.68	238488
1996-05-28	0.68	0.69	0.66	0.69	69738
1996-05-29	0.69	0.69	0.67	0.69	204738
1996-05-30	0.67	0.69	0.67	0.69	190113
1996-05-31	0.71	0.71	0.68	0.71	166488
1996-06-03	0.71	0.79	0.69	0.78	1392738
1996-06-04	0.77	0.78	0.72	0.76	757113
1996-06-05	0.72	0.76	0.72	0.72	315000
1996-06-06	0.71	0.71	0.66	0.69	328488
1996-06-07	0.63	0.63	0.59	0.62	373488
1996-06-10	0.63	0.63	0.61	0.63	117000
1996-06-11	0.63	0.64	0.61	0.64	229488
1996-06-12	0.64	0.64	0.61	0.62	124863
1996-06-13	0.62	0.62	0.61	0.62	79863
1996-06-14	0.62	0.62	0.62	0.62	11238
1996-06-17	0.62	0.62	0.60	0.62	72000
1996-06-18	0.62	0.62	0.60	0.60	7863
1996-06-19	0.62	0.63	0.62	0.63	20238
1996-06-20	0.63	0.67	0.60	0.66	208113
1996-06-21	0.67	0.69	0.60	0.64	655863
1996-06-24	0.64	0.67	0.64	0.67	76488
1996-06-25	0.67	0.67	0.64	0.66	83238
1996-06-26	0.64	0.67	0.63	0.63	25863
1996-06-27	0.66	0.66	0.61	0.62	182238
1996-06-28	0.61	0.64	0.61	0.64	51738
1996-07-01	0.64	0.64	0.61	0.61	15738
1996-07-02	0.63	0.63	0.61	0.61	127113
1996-07-03	0.61	0.61	0.58	0.60	174363
1996-07-05	0.59	0.59	0.57	0.58	58488
1996-07-08	0.60	0.77	0.60	0.72	2119488
1996-07-09	0.74	0.80	0.71	0.78	2680863
1996-07-10	0.79	0.79	0.73	0.76	504000
1996-07-11	0.76	0.76	0.68	0.70	316113
1996-07-12	0.72	0.72	0.69	0.71	243000
1996-07-15	0.71	0.71	0.67	0.67	180000
1996-07-16	0.70	0.70	0.64	0.67	155238
1996-07-17	0.69	0.70	0.66	0.70	124863
1996-07-18	0.70	0.71	0.69	0.71	234000
1996-07-19	0.71	0.72	0.71	0.72	60738
1996-07-22	0.71	0.72	0.69	0.70	119238
1996-07-23	0.69	0.70	0.67	0.70	108000
1996-07-24	0.66	0.69	0.66	0.66	176613
1996-07-25	0.67	0.69	0.66	0.68	111363
1996-07-26	0.68	0.69	0.66	0.69	155238
1996-07-29	0.67	0.72	0.67	0.69	209238
1996-07-30	0.69	0.72	0.67	0.70	254238
1996-07-31	0.70	0.70	0.67	0.67	41613
1996-08-01	0.67	0.67	0.67	0.67	29238
1996-08-02	0.69	0.69	0.68	0.69	54000
1996-08-05	0.67	0.69	0.67	0.67	132738
1996-08-06	0.69	0.71	0.67	0.71	591738
1996-08-07	0.73	0.73	0.71	0.73	147363
1996-08-08	0.73	0.73	0.70	0.72	121488
1996-08-09	0.73	0.73	0.70	0.73	56238
1996-08-12	0.70	0.74	0.70	0.72	236238
1996-08-13	0.71	0.73	0.71	0.72	201363
1996-08-14	0.71	0.74	0.71	0.73	97863
1996-08-15	0.76	0.76	0.72	0.72	111363
1996-08-16	0.74	0.74	0.72	0.72	55113
1996-08-19	0.72	0.74	0.72	0.73	119238
1996-08-20	0.72	0.72	0.72	0.72	45000
1996-08-21	0.72	0.76	0.72	0.74	104613
1996-08-22	0.74	0.74	0.73	0.74	20238
1996-08-23	0.72	0.73	0.72	0.73	124863
1996-08-26	0.71	0.73	0.71	0.73	49488
1996-08-27	0.71	0.73	0.71	0.73	113613
1996-08-28	0.73	0.73	0.71	0.73	28113
1996-08-29	0.73	0.74	0.71	0.71	84363
1996-08-30	0.74	0.74	0.73	0.73	13488
1996-09-03	0.70	0.73	0.70	0.71	41613
1996-09-04	0.73	0.73	0.71	0.71	22488
1996-09-05	0.73	0.76	0.71	0.74	329613
1996-09-06	0.74	0.75	0.73	0.74	259863
1996-09-09	0.74	0.76	0.73	0.74	129363
1996-09-10	0.73	0.74	0.72	0.72	109113
1996-09-11	0.74	0.74	0.71	0.74	18000
1996-09-12	0.74	0.74	0.72	0.73	155238
1996-09-13	0.73	0.77	0.72	0.72	344238
1996-09-16	0.76	0.83	0.74	0.78	1644738
1996-09-17	0.82	0.82	0.78	0.78	579363
1996-09-18	0.77	0.77	0.73	0.73	64113
1996-09-19	0.72	0.74	0.71	0.74	189000
1996-09-20	0.74	0.74	0.68	0.72	124863
1996-09-23	0.72	0.72	0.69	0.72	42738
1996-09-24	0.71	0.72	0.70	0.72	102363
1996-09-25	0.73	0.73	0.69	0.73	40488
1996-09-26	0.73	0.73	0.70	0.73	38238
1996-09-27	0.73	0.73	0.70	0.71	67488
1996-09-30	0.71	0.73	0.70	0.71	174363
1996-10-01	0.71	0.71	0.69	0.71	31488
1996-10-02	0.71	0.72	0.69	0.70	38238
1996-10-03	0.71	0.71	0.69	0.70	95613
1996-10-04	0.68	0.70	0.68	0.69	63000
1996-10-07	0.69	0.71	0.69	0.71	48363
1996-10-08	0.71	0.71	0.69	0.69	18000
1996-10-09	0.71	0.71	0.69	0.71	21363
1996-10-10	0.71	0.71	0.68	0.70	198000
1996-10-11	0.68	0.70	0.68	0.68	27000
1996-10-14	0.70	0.70	0.68	0.68	47238
1996-10-15	0.68	0.69	0.68	0.69	22488
1996-10-16	0.68	0.69	0.67	0.69	175488
1996-10-17	0.67	0.70	0.64	0.67	222738
1996-10-18	0.64	0.68	0.62	0.66	228363
1996-10-21	0.62	0.71	0.62	0.69	114738
1996-10-22	0.64	0.67	0.60	0.64	5514738
1996-10-23	0.64	0.66	0.62	0.66	891000
1996-10-24	0.63	0.66	0.62	0.62	226113
1996-10-25	0.62	0.67	0.62	0.66	259863
1996-10-28	0.66	0.66	0.63	0.63	153000
1996-10-29	0.64	0.64	0.61	0.63	285738
1996-10-30	0.63	0.63	0.60	0.60	419613
1996-10-31	0.62	0.64	0.60	0.62	353238
1996-11-01	0.61	0.66	0.61	0.62	455613
1996-11-04	0.61	0.64	0.61	0.62	156363
1996-11-05	0.63	0.63	0.61	0.62	165363
1996-11-06	0.62	0.62	0.58	0.60	320613
1996-11-07	0.60	0.60	0.58	0.59	198000
1996-11-08	0.58	0.60	0.58	0.60	192363
1996-11-11	0.60	0.60	0.58	0.58	47238
1996-11-12	0.60	0.61	0.58	0.60	101238
1996-11-13	0.59	0.62	0.59	0.60	237363
1996-11-14	0.61	0.61	0.59	0.59	130488
1996-11-15	0.60	0.60	0.59	0.60	165363
1996-11-18	0.61	0.66	0.60	0.64	302613
1996-11-19	0.64	0.64	0.61	0.62	119238
1996-11-20	0.61	0.63	0.61	0.63	178863
1996-11-21	0.64	0.64	0.62	0.62	41613
1996-11-22	0.62	0.64	0.62	0.64	114738
1996-11-25	0.64	0.64	0.61	0.61	113613
1996-11-26	0.61	0.63	0.61	0.61	216000
1996-11-27	0.64	0.64	0.61	0.61	184488
1996-11-29	0.63	0.63	0.61	0.61	81000
1996-12-02	0.61	0.63	0.60	0.62	82113
1996-12-03	0.63	0.63	0.60	0.60	209238
1996-12-04	0.60	0.62	0.60	0.60	122613
1996-12-05	0.62	0.62	0.60	0.61	77613
1996-12-06	0.58	0.62	0.58	0.62	160863
1996-12-09	0.62	0.62	0.60	0.60	145113
1996-12-10	0.59	0.61	0.59	0.59	241863
1996-12-11	0.59	0.61	0.56	0.61	202488
1996-12-12	0.61	0.62	0.58	0.59	177738
1996-12-13	0.62	0.62	0.59	0.59	75363
1996-12-16	0.62	0.62	0.60	0.62	195738
1996-12-17	0.63	0.68	0.62	0.68	617613
1996-12-18	0.69	0.72	0.67	0.67	651363
1996-12-19	0.68	0.68	0.64	0.64	352113
1996-12-20	0.62	0.67	0.62	0.62	259863
1996-12-23	0.66	0.67	0.62	0.63	331863
1996-12-24	0.63	0.66	0.63	0.64	307113
1996-12-26	0.66	0.66	0.62	0.66	308238
1996-12-27	0.66	0.66	0.62	0.66	163113
1996-12-30	0.66	0.66	0.62	0.64	281238
1996-12-31	0.64	0.64	0.62	0.64	372363
1997-01-02	0.64	0.66	0.62	0.66	61863
1997-01-03	0.66	0.66	0.62	0.64	336363
1997-01-06	0.66	0.68	0.64	0.68	244113
1997-01-07	0.69	0.72	0.68	0.72	410613
1997-01-08	0.72	0.72	0.69	0.70	164238
1997-01-09	0.72	0.72	0.69	0.69	139488
1997-01-10	0.70	0.71	0.68	0.69	182238
1997-01-13	0.71	0.71	0.68	0.69	346488
1997-01-14	0.68	0.71	0.68	0.71	277863
1997-01-15	0.71	0.71	0.68	0.69	81000
1997-01-16	0.71	0.71	0.68	0.68	113613
1997-01-17	0.68	0.70	0.67	0.67	64113
1997-01-20	0.69	0.69	0.67	0.67	77613
1997-01-21	0.67	0.69	0.66	0.66	166488
1997-01-22	0.66	0.69	0.66	0.69	277863
1997-01-23	0.69	0.69	0.67	0.68	124863
1997-01-24	0.67	0.69	0.67	0.69	101238
1997-01-27	0.69	0.70	0.67	0.67	254238
1997-01-28	0.67	0.72	0.67	0.72	500613
1997-01-29	0.72	0.72	0.70	0.71	424113
1997-01-30	0.72	0.74	0.71	0.74	289113
1997-01-31	0.74	0.76	0.72	0.72	122613
1997-02-03	0.76	0.76	0.72	0.76	41613
1997-02-04	0.72	0.74	0.71	0.73	106863
1997-02-05	0.70	0.73	0.69	0.71	175488
1997-02-06	0.71	0.71	0.69	0.71	84363
1997-02-07	0.72	0.73	0.70	0.71	50613
1997-02-10	0.73	0.73	0.70	0.71	237363
1997-02-11	0.71	0.71	0.69	0.71	93363
1997-02-12	0.71	0.71	0.67	0.67	419613
1997-02-13	0.68	0.69	0.66	0.68	128238
1997-02-14	0.69	0.69	0.66	0.69	168738
1997-02-18	0.70	0.71	0.69	0.69	339738
1997-02-19	0.69	0.71	0.69	0.69	108000
1997-02-20	0.69	0.71	0.69	0.70	113613
1997-02-21	0.72	0.72	0.70	0.70	156363
1997-02-24	0.71	0.71	0.68	0.68	36000
1997-02-25	0.71	0.71	0.68	0.69	87738
1997-02-26	0.67	0.69	0.67	0.67	18000
1997-02-27	0.67	0.67	0.67	0.67	48363
1997-02-28	0.69	0.69	0.64	0.68	166488
1997-03-03	0.64	0.68	0.64	0.68	69738
1997-03-04	0.67	0.69	0.66	0.69	63000
1997-03-05	0.67	0.69	0.66	0.69	181113
1997-03-06	0.67	0.69	0.66	0.66	61863
1997-03-07	0.66	0.69	0.66	0.67	63000
1997-03-10	0.69	0.69	0.66	0.67	75363
1997-03-11	0.69	0.69	0.66	0.66	65238
1997-03-12	0.68	0.68	0.66	0.67	151863
1997-03-13	0.67	0.67	0.66	0.66	27000
1997-03-14	0.67	0.68	0.66	0.67	108000
1997-03-17	0.68	0.68	0.66	0.66	91113
1997-03-18	0.66	0.68	0.66	0.68	128238
1997-03-19	0.66	0.68	0.64	0.66	509613
1997-03-20	0.64	0.68	0.64	0.64	109113
1997-03-21	0.68	0.68	0.64	0.66	103488
1997-03-24	0.68	0.68	0.68	0.68	4488
1997-03-25	0.67	0.68	0.64	0.68	81000
1997-03-26	0.68	0.68	0.66	0.68	353238
1997-03-27	0.68	0.68	0.66	0.66	267738
1997-03-31	0.68	0.68	0.66	0.67	144000
1997-04-01	0.66	0.68	0.63	0.63	231738
1997-04-02	0.66	0.66	0.62	0.62	290238
1997-04-03	0.64	0.64	0.61	0.61	45000
1997-04-04	0.64	0.64	0.64	0.64	6738
1997-04-07	0.64	0.64	0.57	0.59	448863
1997-04-08	0.61	0.61	0.58	0.59	277863
1997-04-09	0.58	0.60	0.54	0.59	292488
1997-04-10	0.59	0.59	0.56	0.58	87738
1997-04-11	0.57	0.60	0.57	0.59	207000
1997-04-14	0.59	0.59	0.57	0.59	208113
1997-04-15	0.59	0.61	0.57	0.61	123738
1997-04-16	0.61	0.63	0.59	0.61	177738
1997-04-17	0.63	0.63	0.60	0.60	60738
1997-04-18	0.62	0.62	0.60	0.60	82113
1997-04-21	0.60	0.62	0.57	0.59	121488
1997-04-22	0.60	0.61	0.58	0.61	68613
1997-04-23	0.58	0.59	0.58	0.59	59613
1997-04-24	0.60	0.60	0.57	0.58	138363
1997-04-25	0.60	0.61	0.58	0.58	81000
1997-04-28	0.58	0.60	0.58	0.58	40488
1997-04-29	0.60	0.60	0.58	0.58	102363
1997-04-30	0.59	0.59	0.57	0.59	34863
1997-05-01	0.57	0.59	0.57	0.59	145113
1997-05-02	0.59	0.59	0.57	0.59	70863
1997-05-05	0.57	0.59	0.57	0.58	88863
1997-05-06	0.60	0.60	0.57	0.58	139488
1997-05-07	0.60	0.60	0.57	0.58	27000
1997-05-08	0.60	0.60	0.57	0.59	65238
1997-05-09	0.60	0.60	0.57	0.58	56238
1997-05-12	0.59	0.59	0.57	0.59	30363
1997-05-13	0.59	0.59	0.56	0.59	533238
1997-05-14	0.57	0.62	0.57	0.62	291363
1997-05-15	0.62	0.63	0.60	0.61	66363
1997-05-16	0.62	0.67	0.60	0.66	379113
1997-05-19	0.67	0.68	0.64	0.64	57363
1997-05-20	0.64	0.68	0.64	0.66	114738
1997-05-21	0.66	0.67	0.63	0.64	74238
1997-05-22	0.67	0.69	0.66	0.66	33738
1997-05-23	0.66	0.68	0.64	0.64	74238
1997-05-27	0.67	0.67	0.64	0.66	66363
1997-05-28	0.66	0.67	0.64	0.67	68613
1997-05-29	0.67	0.67	0.63	0.64	94488
1997-05-30	0.62	0.64	0.62	0.62	155238
1997-06-02	0.67	0.67	0.62	0.67	93363
1997-06-03	0.67	0.67	0.62	0.62	56238
1997-06-04	0.64	0.69	0.64	0.69	518613
1997-06-05	0.70	0.71	0.67	0.71	369000
1997-06-06	0.71	0.71	0.68	0.71	218238
1997-06-09	0.71	0.71	0.68	0.68	74238
1997-06-10	0.70	0.70	0.68	0.69	105738
1997-06-11	0.69	0.69	0.68	0.68	12363
1997-06-12	0.69	0.69	0.67	0.69	113613
1997-06-13	0.69	0.69	0.66	0.68	132738
1997-06-16	0.68	0.68	0.66	0.66	264363
1997-06-17	0.67	0.67	0.64	0.66	69738
1997-06-18	0.67	0.67	0.64	0.66	186738
1997-06-19	0.66	0.66	0.64	0.66	198000
1997-06-20	0.66	0.67	0.66	0.67	67488
1997-06-23	0.67	0.68	0.67	0.67	60738
1997-06-24	0.67	0.68	0.66	0.67	248613
1997-06-25	0.68	0.69	0.66	0.67	131613
1997-06-26	0.68	0.68	0.66	0.68	92238
1997-06-27	0.67	0.68	0.66	0.68	124863
1997-06-30	0.68	0.68	0.66	0.68	39363
1997-07-01	0.65	0.68	0.64	0.64	42738
1997-07-02	0.65	0.69	0.65	0.69	180000
1997-07-03	0.67	0.70	0.67	0.69	182238
1997-07-07	0.70	0.70	0.67	0.68	309363
1997-07-08	0.67	0.69	0.67	0.69	317238
1997-07-09	0.67	0.69	0.67	0.67	111363
1997-07-10	0.69	0.70	0.67	0.67	271113
1997-07-11	0.69	0.70	0.67	0.69	96738
1997-07-14	0.67	0.70	0.67	0.70	136113
1997-07-15	0.70	0.70	0.68	0.68	43863
1997-07-16	0.70	0.71	0.68	0.70	313863
1997-07-17	0.68	0.70	0.68	0.68	108000
1997-07-18	0.70	0.70	0.68	0.70	248613
1997-07-21	0.70	0.71	0.68	0.71	180000
1997-07-22	0.71	0.72	0.68	0.71	607488
1997-07-23	0.71	0.71	0.68	0.70	401613
1997-07-24	0.70	0.70	0.67	0.70	176613
1997-07-25	0.71	0.73	0.68	0.71	311613
1997-07-28	0.72	0.73	0.71	0.73	355488
1997-07-29	0.73	0.74	0.71	0.72	409488
1997-07-30	0.73	0.73	0.70	0.71	302613
1997-07-31	0.74	0.74	0.70	0.72	229488
1997-08-01	0.70	0.72	0.70	0.70	157488
1997-08-04	0.70	0.76	0.70	0.74	432000
1997-08-05	0.74	0.77	0.72	0.72	297000
1997-08-06	0.73	0.73	0.70	0.70	370113
1997-08-07	0.73	0.73	0.69	0.69	343113
1997-08-08	0.71	0.72	0.69	0.72	223863
1997-08-11	0.70	0.73	0.70	0.73	436488
1997-08-12	0.73	0.73	0.71	0.72	322863
1997-08-13	0.72	0.72	0.71	0.71	271113
1997-08-14	0.72	0.73	0.71	0.72	279000
1997-08-15	0.71	0.74	0.71	0.73	419613
1997-08-18	0.71	0.78	0.71	0.78	1078863
1997-08-19	0.80	0.82	0.78	0.82	1063113
1997-08-20	0.80	0.82	0.80	0.81	541113
1997-08-21	0.82	0.82	0.76	0.78	417363
1997-08-22	0.74	0.82	0.74	0.80	416238
1997-08-25	0.89	0.92	0.88	0.89	3105000
1997-08-26	0.93	1.09	0.89	1.01	3036363
1997-08-27	1.02	1.02	0.97	0.99	1765113
1997-08-28	0.97	1.00	0.84	0.93	1410738
1997-08-29	0.92	0.99	0.92	0.94	824613
1997-09-02	0.97	1.01	0.94	0.94	2199363
1997-09-03	0.97	1.00	0.94	0.96	841488
1997-09-04	0.93	0.98	0.93	0.97	484863
1997-09-05	0.98	0.99	0.96	0.98	316113
1997-09-08	0.98	0.99	0.97	0.97	255363
1997-09-09	0.99	0.99	0.97	0.97	226113
1997-09-10	0.96	0.98	0.92	0.97	484863
1997-09-11	0.97	0.97	0.92	0.97	428613
1997-09-12	0.97	0.98	0.96	0.97	455613
1997-09-15	0.98	1.00	0.97	0.97	524238
1997-09-16	0.98	0.98	0.96	0.97	253113
1997-09-17	0.97	0.99	0.97	0.97	398238
1997-09-18	0.98	1.06	0.98	1.06	668238
1997-09-19	1.06	1.08	1.04	1.08	1111488
1997-09-22	1.09	1.12	1.07	1.09	1157613
1997-09-23	1.09	1.10	1.01	1.02	784113
1997-09-24	1.04	1.04	0.94	0.94	403863
1997-09-25	1.06	1.09	1.01	1.07	2392863
1997-09-26	1.08	1.12	1.04	1.06	849363
1997-09-29	1.10	1.18	1.06	1.12	1014738
1997-09-30	1.18	1.29	1.13	1.27	1867488
1997-10-01	1.31	1.32	1.23	1.26	1991238
1997-10-02	1.27	1.30	1.26	1.29	1018113
1997-10-03	1.27	1.30	1.18	1.22	1049613
1997-10-06	1.20	1.21	1.16	1.16	672738
1997-10-07	1.16	1.19	1.10	1.14	803238
1997-10-08	1.11	1.24	1.11	1.19	711000
1997-10-09	1.14	1.20	1.14	1.18	265488
1997-10-10	1.19	1.19	1.17	1.19	207000
1997-10-13	1.20	1.21	1.18	1.21	217113
1997-10-14	1.20	1.23	1.18	1.18	457863
1997-10-15	1.18	1.20	1.13	1.13	403863
1997-10-16	1.11	1.12	1.04	1.07	646863
1997-10-17	1.07	1.08	1.01	1.02	464613
1997-10-20	1.06	1.11	1.01	1.11	473613
1997-10-21	1.12	1.14	1.08	1.08	401613
1997-10-22	1.12	1.12	1.07	1.08	169863
1997-10-23	1.11	1.11	1.02	1.08	358863
1997-10-24	1.09	1.10	1.04	1.09	212613
1997-10-27	1.11	1.11	0.96	0.97	361113
1997-10-28	0.93	1.09	0.89	1.04	820113
1997-10-29	1.09	1.17	1.08	1.13	223863
1997-10-30	1.08	1.13	1.08	1.13	113613
1997-10-31	1.13	1.13	1.08	1.11	77613
1997-11-03	1.09	1.16	1.09	1.14	138363
1997-11-04	1.14	1.14	1.08	1.09	141738
1997-11-05	1.08	1.13	1.08	1.11	92238
1997-11-06	1.07	1.14	1.07	1.07	218238
1997-11-07	1.07	1.10	1.01	1.07	212613
1997-11-10	1.07	1.07	1.02	1.07	38238
1997-11-11	1.03	1.04	1.00	1.00	207000
1997-11-12	1.02	1.02	0.96	1.01	219363
1997-11-13	1.01	1.03	0.97	0.98	317238
1997-11-14	0.98	0.99	0.96	0.98	205863
1997-11-17	0.99	1.00	0.96	0.96	198000
1997-11-18	0.97	1.00	0.96	0.97	105738
1997-11-19	0.97	0.98	0.94	0.96	114738
1997-11-20	0.94	0.98	0.94	0.96	58488
1997-11-21	0.96	0.98	0.96	0.96	47238
1997-11-24	0.98	0.98	0.96	0.96	167613
1997-11-25	0.96	0.97	0.96	0.97	119238
1997-11-26	0.97	0.98	0.96	0.96	97863
1997-11-28	0.98	1.00	0.98	1.00	78738
1997-12-01	1.01	1.01	0.98	1.00	127113
1997-12-02	1.00	1.01	0.96	0.96	149613
1997-12-03	0.96	1.01	0.94	0.96	144000
1997-12-04	0.97	0.97	0.94	0.97	54000
1997-12-05	0.93	0.97	0.93	0.93	141738
1997-12-08	0.93	0.97	0.93	0.97	108000
1997-12-09	0.96	0.97	0.93	0.93	61863
1997-12-10	0.93	0.93	0.91	0.93	168738
1997-12-11	0.93	0.93	0.89	0.89	183363
1997-12-12	0.89	0.91	0.88	0.90	185613
1997-12-15	0.88	0.92	0.88	0.88	70863
1997-12-16	0.88	1.02	0.88	1.00	816738
1997-12-17	0.97	1.02	0.96	0.96	259863
1997-12-18	0.98	1.01	0.97	0.98	75363
1997-12-19	1.00	1.00	0.97	0.98	99000
1997-12-22	0.98	0.98	0.96	0.97	95613
1997-12-23	0.96	0.96	0.96	0.96	22488
1997-12-24	0.97	0.97	0.93	0.93	40488
1997-12-26	0.93	0.93	0.93	0.93	11238
1997-12-29	0.93	0.98	0.93	0.97	106863
1997-12-30	0.98	0.98	0.93	0.93	63000
1997-12-31	0.98	1.03	0.97	1.01	493863
1998-01-02	1.04	1.13	1.02	1.09	302613
1998-01-05	1.09	1.16	1.07	1.16	366738
1998-01-06	1.16	1.24	1.09	1.14	414000
1998-01-07	1.14	1.16	1.11	1.11	426363
1998-01-08	1.11	1.16	1.11	1.14	50613
1998-01-09	1.10	1.11	1.01	1.02	178863
1998-01-12	0.96	1.04	0.93	1.04	158613
1998-01-13	1.00	1.08	1.00	1.04	93363
1998-01-14	1.08	1.08	1.02	1.02	47238
1998-01-15	1.02	1.03	1.00	1.02	29238
1998-01-16	1.06	1.07	1.01	1.07	21363
1998-01-20	1.08	1.13	1.03	1.11	250863
1998-01-21	1.07	1.14	1.01	1.09	392613
1998-01-22	1.02	1.09	1.02	1.04	77613
1998-01-23	1.02	1.03	0.99	0.99	200238
1998-01-26	1.03	1.07	0.99	1.07	99000
1998-01-27	1.02	1.07	1.02	1.03	138363
1998-01-28	1.07	1.07	1.04	1.06	109113
1998-01-29	1.02	1.07	1.02	1.04	54000
1998-01-30	1.06	1.06	1.01	1.03	63000
1998-02-02	1.06	1.06	1.01	1.03	131613
1998-02-03	1.04	1.06	1.01	1.06	183363
1998-02-04	1.07	1.07	1.02	1.07	154113
1998-02-05	1.07	1.08	1.04	1.06	263238
1998-02-06	1.04	1.09	1.03	1.06	112488
1998-02-09	1.04	1.07	1.04	1.04	86613
1998-02-10	1.07	1.10	1.04	1.10	478113
1998-02-11	1.10	1.11	1.08	1.08	261000
1998-02-12	1.11	1.13	1.08	1.10	112488
1998-02-13	1.13	1.15	1.09	1.14	379113
1998-02-17	1.16	1.23	1.13	1.23	803238
1998-02-18	1.24	1.24	1.17	1.20	172113
1998-02-19	1.21	1.21	1.16	1.20	148488
1998-02-20	1.16	1.19	1.16	1.16	39363
1998-02-23	1.22	1.23	1.16	1.17	167613
1998-02-24	1.19	1.19	1.12	1.14	142863
1998-02-25	1.11	1.13	1.10	1.10	79863
1998-02-26	1.10	1.13	1.06	1.07	234000
1998-02-27	1.08	1.09	1.07	1.09	106863
1998-03-02	1.08	1.08	1.01	1.03	246363
1998-03-03	1.04	1.06	1.02	1.03	418488
1998-03-04	1.02	1.04	1.00	1.03	129363
1998-03-05	0.98	1.03	0.98	1.02	201363
1998-03-06	0.98	1.03	0.98	1.00	344238
1998-03-09	0.98	1.02	0.98	1.01	180000
1998-03-10	0.99	1.03	0.99	1.03	360000
1998-03-11	1.03	1.03	1.00	1.02	91113
1998-03-12	1.02	1.02	1.00	1.00	164238
1998-03-13	1.02	1.04	1.00	1.03	309363
1998-03-16	1.00	1.09	1.00	1.09	370113
1998-03-17	1.09	1.09	1.01	1.01	406113
1998-03-18	1.00	1.01	0.99	1.00	582738
1998-03-19	1.01	1.01	0.99	1.00	410613
1998-03-20	1.01	1.01	0.99	1.00	617613
1998-03-23	0.99	1.01	0.98	0.98	511863
1998-03-24	0.99	1.01	0.98	1.01	121488
1998-03-25	0.99	1.06	0.98	1.06	568113
1998-03-26	1.07	1.07	1.02	1.04	176613
1998-03-27	1.07	1.08	1.01	1.04	298113
1998-03-30	1.08	1.08	1.00	1.01	210363
1998-03-31	1.00	1.03	1.00	1.03	157488
1998-04-01	1.01	1.04	1.00	1.00	202488
1998-04-02	1.00	1.03	0.99	1.01	205863
1998-04-03	1.01	1.02	0.98	1.02	226113
1998-04-06	1.00	1.02	1.00	1.00	92238
1998-04-07	1.00	1.02	0.97	0.99	148488
1998-04-08	0.98	0.99	0.88	0.96	524238
1998-04-09	0.99	0.99	0.92	0.93	173238
1998-04-13	0.94	0.98	0.89	0.89	353238
1998-04-14	0.91	0.93	0.89	0.93	149613
1998-04-15	0.91	0.96	0.91	0.94	81000
1998-04-16	0.95	0.95	0.93	0.94	148488
1998-04-17	0.92	0.94	0.91	0.93	132738
1998-04-20	0.92	0.96	0.91	0.91	201363
1998-04-21	0.90	0.93	0.89	0.90	149613
1998-04-22	0.89	0.91	0.89	0.89	392613
1998-04-23	0.91	0.91	0.86	0.89	363363
1998-04-24	0.87	0.91	0.87	0.90	281238
1998-04-27	0.92	0.92	0.89	0.89	165363
1998-04-28	0.89	0.91	0.89	0.90	94488
1998-04-29	0.89	0.91	0.88	0.89	78738
1998-04-30	0.90	0.91	0.89	0.91	859488
1998-05-01	0.91	0.92	0.89	0.89	480363
1998-05-04	0.89	0.92	0.86	0.90	475863
1998-05-05	0.88	0.90	0.88	0.89	171000
1998-05-06	0.90	0.90	0.88	0.89	93363
1998-05-07	0.88	0.89	0.88	0.89	40488
1998-05-08	0.90	0.90	0.86	0.89	419613
1998-05-11	0.89	0.89	0.87	0.88	69738
1998-05-12	0.88	0.89	0.87	0.87	424113
1998-05-13	0.89	0.89	0.84	0.88	211488
1998-05-14	0.88	0.88	0.85	0.88	95613
1998-05-15	0.88	0.88	0.84	0.86	216000
1998-05-18	0.86	0.89	0.86	0.89	199113
1998-05-19	0.89	0.89	0.87	0.88	157488
1998-05-20	0.89	0.89	0.88	0.88	99000
1998-05-21	0.89	0.89	0.88	0.89	190113
1998-05-22	0.88	0.89	0.86	0.87	92238
1998-05-26	0.86	0.88	0.84	0.84	289113
1998-05-27	0.84	0.84	0.71	0.80	909000
1998-05-28	0.76	0.84	0.76	0.81	451113
1998-05-29	0.80	0.83	0.78	0.78	379113
1998-06-01	0.78	0.81	0.78	0.78	252000
1998-06-02	0.80	0.80	0.78	0.79	229488
1998-06-03	0.80	0.80	0.78	0.80	187863
1998-06-04	0.78	0.81	0.76	0.78	232863
1998-06-05	0.72	0.78	0.68	0.69	775113
1998-06-08	0.68	0.71	0.66	0.68	1183488
1998-06-09	0.71	0.71	0.64	0.67	385863
1998-06-10	0.64	0.68	0.64	0.66	479238
1998-06-11	0.64	0.67	0.64	0.67	401613
1998-06-12	0.67	0.67	0.64	0.64	124863
1998-06-15	0.64	0.66	0.62	0.63	695238
1998-06-16	0.65	0.66	0.63	0.64	371238
1998-06-17	0.64	0.66	0.64	0.66	513000
1998-06-18	0.64	0.66	0.64	0.66	208113
1998-06-19	0.64	0.66	0.64	0.66	174363
1998-06-22	0.66	0.66	0.64	0.64	69738
1998-06-23	0.66	0.69	0.64	0.66	354363
1998-06-24	0.68	0.68	0.64	0.66	211488
1998-06-25	0.64	0.70	0.64	0.66	106863
1998-06-26	0.66	0.68	0.64	0.68	112488
1998-06-29	0.70	0.71	0.64	0.64	452238
1998-06-30	0.63	0.68	0.63	0.67	221613
1998-07-01	0.68	0.68	0.64	0.64	58488
1998-07-02	0.67	0.67	0.64	0.67	121488
1998-07-06	0.68	0.68	0.64	0.64	43863
1998-07-07	0.68	0.68	0.64	0.67	94488
1998-07-08	0.66	0.68	0.63	0.66	354363
1998-07-09	0.66	0.66	0.63	0.66	29238
1998-07-10	0.63	0.67	0.63	0.67	205863
1998-07-13	0.63	0.66	0.63	0.63	344238
1998-07-14	0.64	0.64	0.62	0.64	220488
1998-07-15	0.62	0.64	0.61	0.61	428613
1998-07-16	0.63	0.63	0.61	0.61	211488
1998-07-17	0.61	0.63	0.61	0.63	172113
1998-07-20	0.60	0.64	0.60	0.62	124863
1998-07-21	0.63	0.64	0.60	0.62	304863
1998-07-22	0.63	0.67	0.60	0.66	244113
1998-07-23	0.69	0.69	0.66	0.67	146238
1998-07-24	0.70	0.70	0.66	0.67	417363
1998-07-27	0.68	0.68	0.64	0.67	87738
1998-07-28	0.63	0.67	0.62	0.64	142863
1998-07-29	0.67	0.68	0.64	0.66	60738
1998-07-30	0.66	0.68	0.63	0.63	81000
1998-07-31	0.67	0.67	0.64	0.64	40488
1998-08-03	0.65	0.66	0.64	0.64	30363
1998-08-04	0.66	0.66	0.62	0.63	195738
1998-08-05	0.60	0.64	0.60	0.64	175488
1998-08-06	0.66	0.66	0.62	0.64	104613
1998-08-07	0.63	0.66	0.63	0.65	74238
1998-08-10	0.63	0.67	0.63	0.67	149613
1998-08-11	0.63	0.66	0.63	0.66	91113
1998-08-12	0.63	0.66	0.63	0.63	31488
1998-08-13	0.62	0.69	0.60	0.64	450000
1998-08-14	0.69	0.70	0.65	0.66	183363
1998-08-17	0.67	0.68	0.64	0.64	90000
1998-08-18	0.66	0.68	0.63	0.64	61863
1998-08-19	0.67	0.67	0.62	0.63	108000
1998-08-20	0.62	0.64	0.62	0.64	49488
1998-08-21	0.64	0.66	0.62	0.62	1155363
1998-08-24	0.63	0.66	0.63	0.63	183363
1998-08-25	0.63	0.63	0.62	0.63	65238
1998-08-26	0.62	0.62	0.60	0.60	163113
1998-08-27	0.61	0.61	0.60	0.61	292488
1998-08-28	0.62	0.62	0.54	0.54	326238
1998-08-31	0.60	0.60	0.53	0.58	137238
1998-09-01	0.56	0.58	0.56	0.58	126000
1998-09-02	0.56	0.60	0.56	0.56	201363
1998-09-03	0.56	0.58	0.56	0.56	158613
1998-09-04	0.57	0.58	0.56	0.58	110238
1998-09-08	0.59	0.59	0.56	0.56	73113
1998-09-09	0.56	0.58	0.56	0.56	51738
1998-09-10	0.56	0.58	0.53	0.54	315000
1998-09-11	0.54	0.56	0.51	0.51	190113
1998-09-14	0.56	0.56	0.53	0.53	203613
1998-09-15	0.53	0.55	0.53	0.54	183363
1998-09-16	0.54	0.56	0.54	0.55	117000
1998-09-17	0.55	0.55	0.53	0.55	225000
1998-09-18	0.56	0.56	0.56	0.56	227238
1998-09-21	0.56	0.59	0.56	0.59	514113
1998-09-22	0.58	0.61	0.58	0.61	130488
1998-09-23	0.59	0.64	0.59	0.64	225000
1998-09-24	0.64	0.64	0.63	0.64	189000
1998-09-25	0.62	0.67	0.62	0.67	135000
1998-09-28	0.71	0.71	0.66	0.67	36000
1998-09-29	0.68	0.69	0.67	0.67	266613
1998-09-30	0.67	0.67	0.64	0.64	79863
1998-10-01	0.64	0.65	0.62	0.63	82113
1998-10-02	0.62	0.68	0.61	0.68	470238
1998-10-05	0.70	0.70	0.61	0.61	153000
1998-10-06	0.67	0.68	0.63	0.63	114738
1998-10-07	0.64	0.64	0.60	0.62	32613
1998-10-08	0.62	0.62	0.56	0.58	127113
1998-10-09	0.58	0.60	0.56	0.59	117000
1998-10-12	0.61	0.62	0.60	0.60	91113
1998-10-13	0.60	0.62	0.60	0.62	57363
1998-10-14	0.62	0.63	0.62	0.63	262113
1998-10-15	0.66	0.66	0.62	0.63	25863
1998-10-16	0.62	0.67	0.62	0.64	50613
1998-10-19	0.67	0.67	0.62	0.64	210363
1998-10-20	0.61	0.66	0.61	0.61	94488
1998-10-21	0.62	0.63	0.61	0.61	40488
1998-10-22	0.62	0.64	0.62	0.63	67488
1998-10-23	0.67	0.67	0.59	0.61	48363
1998-10-26	0.62	0.64	0.59	0.59	119238
1998-10-27	0.59	0.64	0.59	0.62	187863
1998-10-28	0.61	0.64	0.61	0.61	24738
1998-10-29	0.64	0.64	0.62	0.63	101238
1998-10-30	0.62	0.64	0.62	0.63	48363
1998-11-02	0.63	0.64	0.63	0.64	57363
1998-11-03	0.64	0.64	0.63	0.63	100113
1998-11-04	0.63	0.64	0.61	0.62	229488
1998-11-05	0.61	0.63	0.61	0.62	141738
1998-11-06	0.62	0.64	0.61	0.64	316113
1998-11-09	0.64	0.65	0.63	0.64	103488
1998-11-10	0.62	0.64	0.62	0.62	428613
1998-11-11	0.62	0.62	0.61	0.61	133863
1998-11-12	0.61	0.62	0.61	0.62	36000
1998-11-13	0.62	0.62	0.62	0.62	131613
1998-11-16	0.62	0.63	0.61	0.61	160863
1998-11-17	0.61	0.63	0.61	0.62	309363
1998-11-18	0.63	0.63	0.61	0.62	108000
1998-11-19	0.61	0.63	0.61	0.62	128238
1998-11-20	0.61	0.63	0.61	0.62	486000
1998-11-23	0.62	0.66	0.61	0.64	780738
1998-11-24	0.62	0.62	0.61	0.61	396000
1998-11-25	0.64	0.64	0.61	0.63	83238
1998-11-27	0.64	0.64	0.62	0.62	40488
1998-11-30	0.62	0.64	0.62	0.63	238488
1998-12-01	0.63	0.64	0.62	0.63	276738
1998-12-02	0.63	0.63	0.62	0.63	198000
1998-12-03	0.62	0.64	0.62	0.64	42738
1998-12-04	0.63	0.64	0.62	0.63	235113
1998-12-07	0.62	0.63	0.62	0.62	344238
1998-12-08	0.62	0.63	0.62	0.62	312738
1998-12-09	0.62	0.63	0.62	0.63	319488
1998-12-10	0.62	0.62	0.62	0.62	221613
1998-12-11	0.63	0.63	0.61	0.61	583863
1998-12-14	0.62	0.62	0.59	0.62	257613
1998-12-15	0.60	0.62	0.59	0.60	72000
1998-12-16	0.62	0.62	0.59	0.62	424113
1998-12-17	0.62	0.63	0.61	0.62	689613
1998-12-18	0.61	0.64	0.61	0.63	640113
1998-12-21	0.63	0.63	0.62	0.63	209238
1998-12-22	0.61	0.63	0.61	0.62	344238
1998-12-23	0.62	0.63	0.62	0.62	303738
1998-12-24	0.63	0.63	0.61	0.63	219363
1998-12-28	0.62	0.63	0.62	0.62	293613
1998-12-29	0.63	0.64	0.62	0.62	345363
1998-12-30	0.62	0.63	0.62	0.62	446613
1998-12-31	0.62	0.64	0.62	0.63	537738
1999-01-04	0.63	0.64	0.62	0.62	245238
1999-01-05	0.63	0.63	0.60	0.62	187863
1999-01-06	0.62	0.63	0.62	0.62	92238
1999-01-07	0.61	0.63	0.61	0.63	239613
1999-01-08	0.61	0.64	0.61	0.64	64113
1999-01-11	0.62	0.64	0.62	0.62	259863
1999-01-12	0.62	0.64	0.62	0.62	304863
1999-01-13	0.63	0.63	0.62	0.62	369000
1999-01-14	0.62	0.63	0.61	0.61	506238
1999-01-15	0.61	0.62	0.61	0.62	254238
1999-01-19	0.61	0.63	0.61	0.62	468000
1999-01-20	0.62	0.64	0.62	0.64	183363
1999-01-21	0.63	0.64	0.62	0.62	298113
1999-01-22	0.61	0.63	0.61	0.63	64113
1999-01-25	0.61	0.62	0.60	0.62	180000
1999-01-26	0.60	0.64	0.60	0.62	304863
1999-01-27	0.62	0.64	0.62	0.63	379113
1999-01-28	0.66	0.70	0.66	0.70	716613
1999-01-29	0.71	0.73	0.70	0.73	1037238
1999-02-01	0.71	0.81	0.71	0.79	904488
1999-02-02	0.81	0.82	0.78	0.78	496113
1999-02-03	0.76	0.79	0.76	0.78	128238
1999-02-04	0.76	0.80	0.76	0.80	362238
1999-02-05	0.80	0.81	0.78	0.79	443238
1999-02-08	0.82	0.82	0.76	0.76	280113
1999-02-09	0.76	0.77	0.71	0.72	193488
1999-02-10	0.71	0.74	0.71	0.73	115863
1999-02-11	0.73	0.78	0.72	0.78	129363
1999-02-12	0.76	0.79	0.69	0.73	223863
1999-02-16	0.71	0.74	0.71	0.72	160863
1999-02-17	0.71	0.74	0.71	0.72	60738
1999-02-18	0.71	0.73	0.71	0.73	93363
1999-02-19	0.73	0.73	0.71	0.72	192363
1999-02-22	0.73	0.76	0.72	0.73	129363
1999-02-23	0.73	0.73	0.71	0.72	129363
1999-02-24	0.71	0.72	0.69	0.71	151863
1999-02-25	0.69	0.71	0.69	0.69	169863
1999-02-26	0.69	0.71	0.68	0.69	95613
1999-03-01	0.68	0.71	0.68	0.70	113613
1999-03-02	0.70	0.71	0.67	0.68	213738
1999-03-03	0.64	0.68	0.64	0.68	27000
1999-03-04	0.68	0.70	0.62	0.66	162000
1999-03-05	0.62	0.64	0.62	0.62	495000
1999-03-08	0.62	0.63	0.61	0.62	203613
1999-03-09	0.63	0.63	0.61	0.61	93363
1999-03-10	0.61	0.63	0.61	0.61	88863
1999-03-11	0.62	0.63	0.61	0.62	253113
1999-03-12	0.63	0.63	0.62	0.63	34863
1999-03-15	0.61	0.62	0.61	0.62	65238
1999-03-16	0.62	0.62	0.62	0.62	178863
1999-03-17	0.62	0.62	0.62	0.62	60738
1999-03-18	0.61	0.62	0.61	0.62	48363
1999-03-19	0.61	0.62	0.61	0.62	40488
1999-03-22	0.61	0.62	0.61	0.62	204738
1999-03-23	0.61	0.62	0.50	0.53	1117113
1999-03-24	0.53	0.57	0.51	0.53	1246488
1999-03-25	0.57	0.58	0.53	0.58	232863
1999-03-26	0.58	0.59	0.58	0.58	160863
1999-03-29	0.59	0.60	0.57	0.60	463488
1999-03-30	0.59	0.59	0.59	0.59	70863
1999-03-31	0.59	0.60	0.58	0.58	261000
1999-04-01	0.56	0.58	0.56	0.58	198000
1999-04-05	0.57	0.60	0.57	0.57	139488
1999-04-06	0.57	0.59	0.57	0.57	281238
1999-04-07	0.59	0.59	0.56	0.57	279000
1999-04-08	0.56	0.63	0.53	0.63	334113
1999-04-09	0.57	0.62	0.56	0.58	326238
1999-04-12	0.58	0.61	0.58	0.61	219363
1999-04-13	0.59	0.62	0.58	0.62	355488
1999-04-14	0.59	0.63	0.59	0.62	307113
1999-04-15	0.63	0.63	0.59	0.61	216000
1999-04-16	0.59	0.62	0.59	0.60	338613
1999-04-19	0.60	0.61	0.60	0.61	67488
1999-04-20	0.61	0.61	0.59	0.59	282363
1999-04-21	0.60	0.61	0.59	0.61	489363
1999-04-22	0.62	0.63	0.60	0.61	226113
1999-04-23	0.59	0.59	0.58	0.58	174363
1999-04-26	0.58	0.62	0.58	0.58	146238
1999-04-27	0.60	0.60	0.58	0.58	101238
1999-04-28	0.58	0.60	0.58	0.58	77613
1999-04-29	0.61	0.61	0.58	0.58	102363
1999-04-30	0.57	0.59	0.57	0.57	153000
1999-05-03	0.58	0.58	0.57	0.57	139488
1999-05-04	0.57	0.60	0.56	0.57	220488
1999-05-05	0.57	0.60	0.56	0.58	66363
1999-05-06	0.56	0.58	0.56	0.56	39363
1999-05-07	0.56	0.57	0.56	0.57	29238
1999-05-10	0.57	0.58	0.56	0.56	61863
1999-05-11	0.58	0.59	0.54	0.55	375738
1999-05-12	0.55	0.56	0.54	0.56	131613
1999-05-13	0.57	0.59	0.54	0.57	113613
1999-05-14	0.57	0.59	0.56	0.56	136113
1999-05-17	0.59	0.61	0.56	0.59	198000
1999-05-18	0.62	0.64	0.61	0.61	297000
1999-05-19	0.61	0.67	0.61	0.67	164238
1999-05-20	0.68	0.68	0.64	0.68	132738
1999-05-21	0.66	0.68	0.64	0.65	59613
1999-05-24	0.64	0.68	0.64	0.64	102363
1999-05-25	0.64	0.64	0.62	0.62	88863
1999-05-26	0.62	0.64	0.61	0.62	146238
1999-05-27	0.62	0.63	0.59	0.59	91113
1999-05-28	0.63	0.66	0.59	0.62	564738
1999-06-01	0.64	0.64	0.59	0.60	164238
1999-06-02	0.59	0.62	0.59	0.60	75363
1999-06-03	0.59	0.61	0.59	0.59	235113
1999-06-04	0.60	0.60	0.59	0.60	37113
1999-06-07	0.61	0.61	0.59	0.59	41613
1999-06-08	0.60	0.60	0.57	0.57	63000
1999-06-09	0.56	0.59	0.56	0.57	155238
1999-06-10	0.57	0.58	0.56	0.57	127113
1999-06-11	0.58	0.58	0.56	0.57	55113
1999-06-14	0.58	0.58	0.56	0.56	68613
1999-06-15	0.56	0.57	0.56	0.56	25863
1999-06-16	0.56	0.57	0.56	0.57	66363
1999-06-17	0.57	0.57	0.56	0.56	37113
1999-06-18	0.56	0.57	0.54	0.55	183363
1999-06-21	0.56	0.56	0.54	0.54	81000
1999-06-22	0.53	0.55	0.53	0.55	165363
1999-06-23	0.54	0.57	0.54	0.54	12363
1999-06-24	0.54	0.56	0.54	0.54	94488
1999-06-25	0.55	0.56	0.55	0.56	92238
1999-06-28	0.54	0.56	0.54	0.54	81000
1999-06-29	0.56	0.56	0.55	0.56	41613
1999-06-30	0.56	0.57	0.56	0.57	52863
1999-07-01	0.58	0.60	0.58	0.59	51738
1999-07-02	0.60	0.61	0.59	0.59	163113
1999-07-06	0.58	0.61	0.58	0.60	119238
1999-07-07	0.58	0.59	0.56	0.57	219363
1999-07-08	0.58	0.58	0.57	0.57	5613
1999-07-09	0.57	0.57	0.54	0.54	343113
1999-07-12	0.53	0.57	0.53	0.54	173238
1999-07-13	0.54	0.56	0.54	0.56	184488
1999-07-14	0.56	0.57	0.55	0.56	299238
1999-07-15	0.55	0.58	0.55	0.57	185613
1999-07-16	0.56	0.58	0.55	0.58	74238
1999-07-19	0.58	0.60	0.57	0.60	137238
1999-07-20	0.58	0.63	0.58	0.63	342000
1999-07-21	0.64	0.64	0.62	0.64	157488
1999-07-22	0.62	0.64	0.62	0.63	145113
1999-07-23	0.62	0.63	0.62	0.63	31488
1999-07-26	0.62	0.63	0.62	0.63	184488
1999-07-27	0.62	0.63	0.60	0.62	279000
1999-07-28	0.62	0.62	0.59	0.60	219363
1999-07-29	0.60	0.61	0.60	0.61	21363
1999-07-30	0.61	0.61	0.59	0.61	39363
1999-08-02	0.59	0.59	0.57	0.57	138363
1999-08-03	0.58	0.58	0.56	0.58	128238
1999-08-04	0.57	0.63	0.57	0.63	469113
1999-08-05	0.62	0.64	0.61	0.64	288000
1999-08-06	0.63	0.64	0.61	0.62	171000
1999-08-09	0.60	0.63	0.60	0.63	163113
1999-08-10	0.62	0.62	0.62	0.62	66363
1999-08-11	0.62	0.62	0.60	0.60	66363
1999-08-12	0.59	0.61	0.58	0.61	28113
1999-08-13	0.62	0.62	0.59	0.62	139488
1999-08-16	0.62	0.63	0.61	0.62	165363
1999-08-17	0.61	0.63	0.58	0.58	142863
1999-08-18	0.56	0.60	0.56	0.60	30363
1999-08-19	0.60	0.60	0.58	0.58	37113
1999-08-20	0.58	0.59	0.58	0.59	32613
1999-08-23	0.59	0.59	0.59	0.59	40488
1999-08-24	0.59	0.59	0.58	0.58	110238
1999-08-25	0.58	0.60	0.58	0.58	65238
1999-08-26	0.60	0.60	0.58	0.58	82113
1999-08-27	0.58	0.59	0.58	0.59	199113
1999-08-30	0.58	0.59	0.57	0.58	108000
1999-08-31	0.58	0.60	0.57	0.59	145113
1999-09-01	0.59	0.61	0.59	0.60	88863
1999-09-02	0.59	0.62	0.59	0.60	187863
1999-09-03	0.60	0.62	0.60	0.60	52863
1999-09-07	0.60	0.62	0.59	0.60	132738
1999-09-08	0.57	0.62	0.54	0.61	310488
1999-09-09	0.62	0.64	0.60	0.64	276738
1999-09-10	0.64	0.66	0.62	0.63	121488
1999-09-13	0.64	0.67	0.62	0.67	208113
1999-09-14	0.67	0.67	0.63	0.63	115863
1999-09-15	0.62	0.66	0.61	0.62	159738
1999-09-16	0.61	0.62	0.54	0.62	252000
1999-09-17	0.62	0.62	0.59	0.60	86613
1999-09-20	0.59	0.60	0.58	0.58	75363
1999-09-21	0.57	0.59	0.57	0.57	33738
1999-09-22	0.58	0.59	0.58	0.58	85488
1999-09-23	0.58	0.59	0.58	0.58	76488
1999-09-24	0.58	0.59	0.58	0.58	153000
1999-09-27	0.59	0.60	0.59	0.60	127113
1999-09-28	0.60	0.66	0.60	0.61	312738
1999-09-29	0.62	0.62	0.54	0.59	426363
1999-09-30	0.59	0.60	0.54	0.56	752613
1999-10-01	0.56	0.58	0.56	0.58	61863
1999-10-04	0.56	0.60	0.56	0.57	498363
1999-10-05	0.57	0.58	0.57	0.58	317238
1999-10-06	0.58	0.59	0.56	0.56	326238
1999-10-07	0.56	0.61	0.56	0.59	262113
1999-10-08	0.59	0.59	0.58	0.59	28113
1999-10-11	0.59	0.60	0.59	0.59	77613
1999-10-12	0.56	0.61	0.56	0.58	259863
1999-10-13	0.58	0.59	0.58	0.59	29238
1999-10-14	0.58	0.58	0.57	0.57	91113
1999-10-15	0.57	0.60	0.56	0.57	88863
1999-10-18	0.58	0.58	0.57	0.57	6738
1999-10-19	0.58	0.60	0.58	0.60	39363
1999-10-20	0.59	0.61	0.59	0.61	297000
1999-10-21	0.59	0.61	0.58	0.58	64113
1999-10-22	0.58	0.58	0.57	0.58	153000
1999-10-25	0.58	0.61	0.58	0.59	227238
1999-10-26	0.58	0.60	0.58	0.60	79863
1999-10-27	0.59	0.59	0.59	0.59	22488
1999-10-28	0.59	0.59	0.59	0.59	39363
1999-10-29	0.59	0.60	0.58	0.60	142863
1999-11-01	0.60	0.61	0.58	0.61	171000
1999-11-02	0.60	0.61	0.59	0.60	120363
1999-11-03	0.60	0.60	0.59	0.59	122613
1999-11-04	0.60	0.60	0.58	0.58	156363
1999-11-05	0.58	0.59	0.56	0.58	309363
1999-11-08	0.57	0.58	0.57	0.57	141738
1999-11-09	0.57	0.58	0.56	0.56	69738
1999-11-10	0.56	0.56	0.54	0.54	371238
1999-11-11	0.55	0.55	0.52	0.53	433113
1999-11-12	0.57	0.57	0.56	0.56	225000
1999-11-15	0.57	0.59	0.56	0.58	83238
1999-11-16	0.58	0.59	0.56	0.57	280113
1999-11-17	0.58	0.59	0.56	0.56	223863
1999-11-18	0.56	0.59	0.56	0.58	232863
1999-11-19	0.59	0.59	0.56	0.58	178863
1999-11-22	0.58	0.58	0.57	0.58	63000
1999-11-23	0.56	0.57	0.53	0.56	136113
1999-11-24	0.57	0.57	0.56	0.56	34863
1999-11-26	0.54	0.57	0.54	0.56	43863
1999-11-29	0.56	0.61	0.54	0.57	231738
1999-11-30	0.57	0.58	0.56	0.56	72000
1999-12-01	0.54	0.58	0.54	0.57	182238
1999-12-02	0.53	0.56	0.53	0.56	207000
1999-12-03	0.53	0.56	0.53	0.54	150738
1999-12-06	0.53	0.54	0.53	0.53	164238
1999-12-07	0.53	0.55	0.53	0.55	208113
1999-12-08	0.53	0.57	0.53	0.55	181113
1999-12-09	0.55	0.55	0.53	0.54	252000
1999-12-10	0.54	0.54	0.54	0.54	199113
1999-12-13	0.54	0.56	0.54	0.54	190113
1999-12-14	0.55	0.57	0.53	0.56	238488
1999-12-15	0.56	0.56	0.54	0.56	211488
1999-12-16	0.54	0.56	0.54	0.55	419613
1999-12-17	0.56	0.56	0.53	0.54	766113
1999-12-20	0.54	0.55	0.53	0.54	450000
1999-12-21	0.52	0.57	0.52	0.56	380238
1999-12-22	0.54	0.54	0.44	0.48	1509738
1999-12-23	0.46	0.48	0.44	0.46	1614363
1999-12-27	0.46	0.47	0.45	0.45	858363
1999-12-28	0.45	0.46	0.44	0.44	1074363
1999-12-29	0.45	0.46	0.44	0.46	1021488
1999-12-30	0.46	0.47	0.46	0.46	776238
1999-12-31	0.46	0.49	0.46	0.47	711000
2000-01-03	0.47	0.48	0.45	0.47	249738
2000-01-04	0.47	0.47	0.46	0.46	375738
2000-01-05	0.46	0.48	0.46	0.46	403863
2000-01-06	0.47	0.48	0.46	0.47	155238
2000-01-07	0.48	0.48	0.47	0.48	135000
2000-01-10	0.48	0.49	0.48	0.48	122613
2000-01-11	0.48	0.49	0.48	0.48	383613
2000-01-12	0.48	0.49	0.48	0.48	345363
2000-01-13	0.49	0.49	0.48	0.49	198000
2000-01-14	0.49	0.51	0.49	0.49	52863
2000-01-18	0.51	0.53	0.49	0.51	428613
2000-01-19	0.51	0.59	0.51	0.57	587238
2000-01-20	0.58	0.59	0.58	0.59	293613
2000-01-21	0.59	0.60	0.56	0.58	531000
2000-01-24	0.60	0.60	0.56	0.56	217113
2000-01-25	0.56	0.58	0.56	0.56	113613
2000-01-26	0.56	0.59	0.56	0.57	255363
2000-01-27	0.57	0.58	0.57	0.57	113613
2000-01-28	0.56	0.58	0.56	0.56	117000
2000-01-31	0.58	0.59	0.56	0.59	210363
2000-02-01	0.59	0.59	0.57	0.58	126000
2000-02-02	0.57	0.58	0.57	0.57	25863
2000-02-03	0.56	0.59	0.56	0.58	175488
2000-02-04	0.59	0.59	0.56	0.56	56238
2000-02-07	0.56	0.59	0.56	0.57	184488
2000-02-08	0.58	0.59	0.57	0.59	168738
2000-02-09	0.58	0.59	0.57	0.57	64113
2000-02-10	0.59	0.59	0.56	0.57	281238
2000-02-11	0.57	0.58	0.55	0.56	375738
2000-02-14	0.58	0.59	0.56	0.57	284613
2000-02-15	0.55	0.57	0.54	0.56	293613
2000-02-16	0.54	0.58	0.54	0.56	210363
2000-02-17	0.57	0.57	0.56	0.57	169863
2000-02-18	0.57	0.60	0.57	0.57	405000
2000-02-22	0.59	0.59	0.57	0.59	396000
2000-02-23	0.57	0.59	0.56	0.57	229488
2000-02-24	0.56	0.57	0.54	0.55	357738
2000-02-25	0.54	0.56	0.54	0.54	111363
2000-02-28	0.56	0.58	0.55	0.55	686238
2000-02-29	0.55	0.57	0.55	0.56	222738
2000-03-01	0.56	0.58	0.56	0.57	217113
2000-03-02	0.56	0.58	0.56	0.58	99000
2000-03-03	0.56	0.59	0.56	0.56	151863
2000-03-06	0.56	0.58	0.56	0.56	241863
2000-03-07	0.54	0.56	0.53	0.54	191238
2000-03-08	0.54	0.55	0.52	0.53	381363
2000-03-09	0.51	0.53	0.48	0.50	470238
2000-03-10	0.50	0.57	0.49	0.53	234000
2000-03-13	0.51	0.57	0.51	0.54	203613
2000-03-14	0.57	0.69	0.56	0.67	2738238
2000-03-15	0.65	0.66	0.62	0.64	1048488
2000-03-16	0.62	0.66	0.62	0.64	349863
2000-03-17	0.62	0.67	0.62	0.65	497238
2000-03-20	0.65	0.67	0.63	0.64	641238
2000-03-21	0.65	0.65	0.62	0.64	239613
2000-03-22	0.64	0.64	0.61	0.64	309363
2000-03-23	0.66	0.69	0.64	0.67	1513113
2000-03-24	0.71	0.72	0.62	0.67	1375863
2000-03-27	0.73	0.73	0.67	0.68	865113
2000-03-28	0.71	0.71	0.67	0.70	429738
2000-03-29	0.71	0.71	0.67	0.69	255363
2000-03-30	0.67	0.69	0.67	0.67	478113
2000-03-31	0.67	0.69	0.67	0.68	163113
2000-04-03	0.68	0.68	0.60	0.60	294738
2000-04-04	0.61	0.62	0.60	0.62	65238
2000-04-05	0.61	0.67	0.60	0.60	239613
2000-04-06	0.62	0.64	0.62	0.63	190113
2000-04-07	0.62	0.64	0.60	0.60	88863
2000-04-10	0.59	0.60	0.58	0.58	58488
2000-04-11	0.58	0.58	0.54	0.55	189000
2000-04-12	0.58	0.58	0.53	0.53	219363
2000-04-13	0.53	0.58	0.53	0.54	318363
2000-04-14	0.54	0.56	0.54	0.54	290238
2000-04-17	0.54	0.56	0.53	0.53	311613
2000-04-18	0.53	0.56	0.53	0.56	96738
2000-04-19	0.55	0.55	0.53	0.55	75363
2000-04-20	0.55	0.55	0.53	0.54	195738
2000-04-24	0.53	0.55	0.53	0.54	109113
2000-04-25	0.54	0.55	0.54	0.54	97863
2000-04-26	0.56	0.56	0.54	0.56	149613
2000-04-27	0.54	0.57	0.54	0.54	19113
2000-04-28	0.54	0.54	0.53	0.53	248613
2000-05-01	0.54	0.55	0.53	0.53	37113
2000-05-02	0.54	0.54	0.53	0.53	154113
2000-05-03	0.53	0.53	0.53	0.53	168738
2000-05-04	0.53	0.54	0.53	0.53	74238
2000-05-05	0.54	0.54	0.53	0.54	157488
2000-05-08	0.56	0.56	0.54	0.54	220488
2000-05-09	0.56	0.56	0.55	0.56	343113
2000-05-10	0.57	0.57	0.53	0.53	130488
2000-05-11	0.56	0.62	0.56	0.60	531000
2000-05-12	0.64	0.67	0.53	0.56	353238
2000-05-15	0.54	0.54	0.53	0.53	36000
2000-05-16	0.56	0.57	0.54	0.56	167613
2000-05-17	0.56	0.57	0.55	0.56	38238
2000-05-18	0.54	0.56	0.54	0.55	45000
2000-05-19	0.55	0.57	0.55	0.56	88863
2000-05-22	0.57	0.57	0.55	0.55	141738
2000-05-23	0.55	0.56	0.54	0.56	164238
2000-05-24	0.56	0.56	0.54	0.55	42738
2000-05-25	0.56	0.57	0.56	0.56	164238
2000-05-26	0.57	0.57	0.54	0.54	46113
2000-05-30	0.51	0.54	0.51	0.54	263238
2000-05-31	0.53	0.53	0.53	0.53	28113
2000-06-01	0.56	0.56	0.53	0.54	84363
2000-06-02	0.56	0.57	0.56	0.57	158613
2000-06-05	0.57	0.58	0.57	0.58	144000
2000-06-06	0.57	0.58	0.57	0.57	132738
2000-06-07	0.58	0.61	0.57	0.59	73113
2000-06-08	0.59	0.60	0.58	0.58	68613
2000-06-09	0.57	0.60	0.57	0.60	73113
2000-06-12	0.59	0.61	0.57	0.58	49488
2000-06-13	0.59	0.60	0.58	0.59	47238
2000-06-14	0.58	0.58	0.54	0.55	198000
2000-06-15	0.57	0.57	0.55	0.56	43863
2000-06-16	0.55	0.60	0.55	0.58	64113
2000-06-19	0.56	0.58	0.56	0.58	57363
2000-06-20	0.57	0.61	0.56	0.59	231738
2000-06-21	0.57	0.60	0.57	0.58	111363
2000-06-22	0.57	0.58	0.57	0.57	19113
2000-06-23	0.57	0.57	0.57	0.57	52863
2000-06-26	0.58	0.58	0.56	0.56	187863
2000-06-27	0.56	0.58	0.56	0.56	47238
2000-06-28	0.56	0.56	0.55	0.56	466863
2000-06-29	0.56	0.56	0.55	0.55	266613
2000-06-30	0.54	0.58	0.54	0.56	361113
2000-07-03	0.55	0.57	0.55	0.55	129363
2000-07-05	0.55	0.58	0.55	0.58	94488
2000-07-06	0.54	0.58	0.54	0.58	169863
2000-07-07	0.56	0.57	0.56	0.57	258738
2000-07-10	0.57	0.58	0.57	0.58	73113
2000-07-11	0.57	0.58	0.57	0.58	41613
2000-07-12	0.58	0.58	0.54	0.54	124863
2000-07-13	0.56	0.58	0.56	0.56	77613
2000-07-14	0.56	0.56	0.56	0.56	109113
2000-07-17	0.56	0.56	0.56	0.56	57363
2000-07-18	0.58	0.59	0.57	0.58	291363
2000-07-19	0.58	0.59	0.54	0.59	691863
2000-07-20	0.60	0.61	0.59	0.59	312738
2000-07-21	0.61	0.61	0.58	0.61	149613
2000-07-24	0.61	0.63	0.60	0.63	198000
2000-07-25	0.61	0.63	0.60	0.60	201363
2000-07-26	0.62	0.63	0.59	0.61	158613
2000-07-27	0.60	0.62	0.59	0.59	205863
2000-07-28	0.59	0.59	0.58	0.58	43863
2000-07-31	0.58	0.60	0.57	0.60	169863
2000-08-01	0.60	0.62	0.56	0.60	261000
2000-08-02	0.62	0.62	0.60	0.60	14613
2000-08-03	0.58	0.58	0.58	0.58	31488
2000-08-04	0.57	0.58	0.57	0.58	11238
2000-08-07	0.58	0.58	0.57	0.57	14613
2000-08-08	0.57	0.59	0.56	0.58	141738
2000-08-09	0.58	0.58	0.56	0.56	68613
2000-08-10	0.58	0.60	0.58	0.58	41613
2000-08-11	0.58	0.58	0.58	0.58	153000
2000-08-14	0.59	0.59	0.56	0.58	123738
2000-08-15	0.58	0.58	0.56	0.58	42738
2000-08-16	0.58	0.60	0.56	0.57	77613
2000-08-17	0.58	0.59	0.58	0.58	102363
2000-08-18	0.56	0.59	0.56	0.56	95613
2000-08-21	0.56	0.57	0.53	0.55	207000
2000-08-22	0.55	0.56	0.54	0.54	95613
2000-08-23	0.54	0.57	0.54	0.54	18000
2000-08-24	0.55	0.55	0.49	0.52	562488
2000-08-25	0.53	0.55	0.52	0.55	45000
2000-08-28	0.54	0.56	0.54	0.56	480363
2000-08-29	0.56	0.57	0.56	0.56	57363
2000-08-30	0.56	0.57	0.55	0.55	322863
2000-08-31	0.55	0.57	0.55	0.56	87738
2000-09-01	0.57	0.57	0.54	0.54	149613
2000-09-05	0.55	0.59	0.54	0.58	162000
2000-09-06	0.58	0.59	0.56	0.58	100113
2000-09-07	0.59	0.59	0.56	0.56	210363
2000-09-08	0.57	0.62	0.56	0.62	122613
2000-09-11	0.59	0.61	0.57	0.61	119238
2000-09-12	0.57	0.61	0.57	0.57	47238
2000-09-13	0.57	0.61	0.56	0.58	121488
2000-09-14	0.59	0.61	0.58	0.60	155238
2000-09-15	0.57	0.60	0.57	0.60	124863
2000-09-18	0.61	0.62	0.60	0.60	183363
2000-09-19	0.62	0.65	0.61	0.63	572613
2000-09-20	0.60	0.64	0.59	0.61	119238
2000-09-21	0.60	0.62	0.59	0.59	76488
2000-09-22	0.61	0.62	0.59	0.62	42738
2000-09-25	0.61	0.61	0.61	0.61	19113
2000-09-26	0.61	0.63	0.60	0.61	204738
2000-09-27	0.59	0.59	0.57	0.57	39363
2000-09-28	0.61	0.62	0.59	0.62	155238
2000-09-29	0.62	0.63	0.62	0.62	394863
2000-10-02	0.62	0.62	0.61	0.62	110238
2000-10-03	0.61	0.63	0.61	0.63	139488
2000-10-04	0.62	0.64	0.62	0.62	83238
2000-10-05	0.63	0.63	0.61	0.61	96738
2000-10-06	0.62	0.62	0.62	0.62	133863
2000-10-09	0.62	0.63	0.62	0.62	21363
2000-10-10	0.62	0.62	0.61	0.61	173238
2000-10-11	0.60	0.60	0.59	0.60	198000
2000-10-12	0.62	0.62	0.59	0.59	50613
2000-10-13	0.59	0.63	0.59	0.59	204738
2000-10-16	0.59	0.64	0.59	0.63	265488
2000-10-17	0.62	0.64	0.61	0.61	146238
2000-10-18	0.65	0.65	0.63	0.63	216000
2000-10-19	0.64	0.67	0.62	0.64	420738
2000-10-20	0.64	0.67	0.62	0.66	435363
2000-10-23	0.67	0.67	0.66	0.67	70863
2000-10-24	0.64	0.67	0.63	0.63	68613
2000-10-25	0.63	0.66	0.63	0.66	61863
2000-10-26	0.64	0.67	0.64	0.64	40488
2000-10-27	0.67	0.69	0.63	0.69	360000
2000-10-30	0.69	0.70	0.67	0.68	255363
2000-10-31	0.70	0.70	0.67	0.69	96738
2000-11-01	0.67	0.70	0.67	0.69	128238
2000-11-02	0.70	0.76	0.68	0.76	796488
2000-11-03	0.77	0.87	0.76	0.83	987738
2000-11-06	0.86	0.92	0.81	0.86	1743738
2000-11-07	0.87	0.89	0.83	0.84	787488
2000-11-08	0.83	0.87	0.81	0.83	591738
2000-11-09	0.83	0.84	0.80	0.81	207000
2000-11-10	0.78	0.82	0.77	0.78	199113
2000-11-13	0.77	0.79	0.63	0.67	556863
2000-11-14	0.67	0.77	0.65	0.77	240738
2000-11-15	0.77	0.77	0.74	0.74	85488
2000-11-16	0.74	0.77	0.74	0.74	47238
2000-11-17	0.74	0.76	0.74	0.74	45000
2000-11-20	0.74	0.76	0.73	0.76	36000
2000-11-21	0.74	0.76	0.72	0.74	70863
2000-11-22	0.75	0.75	0.70	0.71	142863
2000-11-24	0.72	0.72	0.71	0.71	63000
2000-11-27	0.70	0.72	0.70	0.70	100113
2000-11-28	0.72	0.72	0.71	0.72	110238
2000-11-29	0.72	0.72	0.70	0.71	39363
2000-11-30	0.70	0.71	0.62	0.66	201363
2000-12-01	0.66	0.69	0.66	0.69	209238
2000-12-04	0.70	0.70	0.67	0.67	103488
2000-12-05	0.67	0.70	0.66	0.67	129363
2000-12-06	0.70	0.70	0.66	0.67	174363
2000-12-07	0.66	0.68	0.63	0.66	78738
2000-12-08	0.66	0.69	0.66	0.69	88863
2000-12-11	0.66	0.72	0.66	0.72	204738
2000-12-12	0.73	0.75	0.70	0.70	70863
2000-12-13	0.70	0.76	0.68	0.72	83238
2000-12-14	0.71	0.71	0.70	0.70	106863
2000-12-15	0.70	0.70	0.67	0.67	189000
2000-12-18	0.68	0.69	0.66	0.69	154113
2000-12-19	0.70	0.71	0.67	0.68	77613
2000-12-20	0.67	0.73	0.67	0.71	510738
2000-12-21	0.67	0.69	0.67	0.69	58488
2000-12-22	0.71	0.71	0.69	0.71	90000
2000-12-26	0.72	0.73	0.70	0.70	111363
2000-12-27	0.71	0.71	0.69	0.70	132738
2000-12-28	0.73	0.73	0.70	0.71	81000
2000-12-29	0.71	0.72	0.70	0.72	119238
2001-01-02	0.73	0.73	0.71	0.73	45000
2001-01-03	0.72	0.74	0.70	0.73	177738
2001-01-04	0.76	0.78	0.74	0.77	207000
2001-01-05	0.78	0.79	0.76	0.78	199113
2001-01-08	0.78	0.78	0.76	0.76	198000
2001-01-09	0.78	0.81	0.77	0.79	771738
2001-01-10	0.79	0.79	0.76	0.78	396000
2001-01-11	0.78	0.81	0.78	0.78	261000
2001-01-12	0.80	0.82	0.78	0.78	214863
2001-01-16	0.82	0.82	0.79	0.79	153000
2001-01-17	0.82	0.83	0.80	0.81	147363
2001-01-18	0.81	0.83	0.79	0.83	414000
2001-01-19	0.83	0.89	0.79	0.88	1440000
2001-01-22	0.89	0.94	0.87	0.88	978738
2001-01-23	0.89	0.90	0.87	0.88	425238
2001-01-24	0.89	0.89	0.87	0.87	280113
2001-01-25	0.87	0.88	0.82	0.87	226113
2001-01-26	0.82	0.87	0.82	0.84	274488
2001-01-29	0.85	0.90	0.82	0.88	808863
2001-01-30	0.89	1.07	0.88	1.07	2597613
2001-01-31	1.09	1.16	1.07	1.14	3215238
2001-02-01	1.17	1.17	1.04	1.09	1446738
2001-02-02	1.11	1.11	1.00	1.02	592863
2001-02-05	1.02	1.04	1.01	1.03	238488
2001-02-06	1.04	1.10	1.02	1.08	469113
2001-02-07	1.10	1.12	1.08	1.12	459000
2001-02-08	1.13	1.14	1.06	1.09	425238
2001-02-09	1.07	1.09	0.90	0.97	705363
2001-02-12	0.98	1.04	0.96	0.97	185613
2001-02-13	0.98	1.08	0.98	1.07	938238
2001-02-14	1.09	1.11	1.06	1.06	382488
2001-02-15	1.06	1.07	1.01	1.07	524238
2001-02-16	1.06	1.09	1.02	1.03	124863
2001-02-20	1.06	1.11	1.02	1.08	437613
2001-02-21	1.07	1.09	1.02	1.04	189000
2001-02-22	1.02	1.04	1.02	1.04	132738
2001-02-23	1.04	1.04	0.91	1.03	331863
2001-02-26	1.03	1.07	1.03	1.05	325113
2001-02-27	1.04	1.07	1.03	1.06	176613
2001-02-28	1.08	1.19	1.07	1.19	1611000
2001-03-01	1.20	1.24	1.11	1.20	970863
2001-03-02	1.20	1.21	1.14	1.14	424113
2001-03-05	1.17	1.22	1.15	1.17	403863
2001-03-06	1.20	1.20	1.14	1.16	331863
2001-03-07	1.19	1.29	1.18	1.28	2019363
2001-03-08	1.27	1.28	1.19	1.28	955113
2001-03-09	1.26	1.27	1.13	1.16	578238
2001-03-12	1.16	1.16	0.97	1.00	1203738
2001-03-13	0.94	0.96	0.81	0.86	2017113
2001-03-14	0.84	0.86	0.78	0.84	1078863
2001-03-15	0.84	0.98	0.83	0.88	744738
2001-03-16	0.92	0.96	0.89	0.92	252000
2001-03-19	0.91	0.97	0.89	0.91	267738
2001-03-20	0.90	0.93	0.89	0.91	148488
2001-03-21	0.89	0.89	0.82	0.82	334113
2001-03-22	0.82	0.87	0.79	0.83	474738
2001-03-23	0.84	0.87	0.81	0.86	104613
2001-03-26	0.85	1.01	0.84	0.99	477000
2001-03-27	1.01	1.01	0.88	0.93	355488
2001-03-28	0.96	1.00	0.89	0.93	261000
2001-03-29	0.92	0.97	0.88	0.97	410613
2001-03-30	0.94	1.05	0.94	1.05	1131738
2001-04-02	1.02	1.06	1.00	1.06	114738
2001-04-03	1.06	1.06	0.98	0.99	237363
2001-04-04	0.99	0.99	0.94	0.96	686238
2001-04-05	0.96	0.98	0.94	0.98	155238
2001-04-06	0.98	0.99	0.96	0.97	76488
2001-04-09	0.98	1.05	0.97	1.01	272238
2001-04-10	1.02	1.03	1.01	1.02	166488
2001-04-11	1.04	1.04	1.01	1.04	311613
2001-04-12	1.04	1.06	1.02	1.06	83238
2001-04-16	1.02	1.07	1.01	1.07	356613
2001-04-17	1.06	1.09	1.06	1.09	227238
2001-04-18	1.07	1.14	1.07	1.11	649113
2001-04-19	1.15	1.15	1.11	1.12	303738
2001-04-20	1.12	1.17	1.12	1.17	330738
2001-04-23	1.18	1.24	1.18	1.24	421863
2001-04-24	1.23	1.26	1.18	1.22	1130613
2001-04-25	1.22	1.25	1.20	1.23	1338738
2001-04-26	1.24	1.24	1.17	1.24	672738
2001-04-27	1.23	1.28	1.23	1.28	658113
2001-04-30	1.28	1.33	1.28	1.32	1030488
2001-05-01	1.32	1.33	1.25	1.29	599613
2001-05-02	1.30	1.30	1.20	1.24	621000
2001-05-03	1.24	1.24	1.18	1.18	231738
2001-05-04	1.09	1.18	1.08	1.16	408363
2001-05-07	1.18	1.24	1.18	1.22	365613
2001-05-08	1.23	1.24	1.19	1.19	156363
2001-05-09	1.20	1.20	1.18	1.20	114738
2001-05-10	1.21	1.21	1.17	1.17	145113
2001-05-11	1.19	1.19	1.11	1.11	190113
2001-05-14	1.11	1.13	1.11	1.13	87738
2001-05-15	1.13	1.15	1.11	1.12	109113
2001-05-16	1.13	1.16	1.12	1.13	240738
2001-05-17	1.16	1.20	1.15	1.16	118113
2001-05-18	1.16	1.16	1.11	1.13	151863
2001-05-21	1.15	1.33	1.15	1.29	945000
2001-05-22	1.30	1.32	1.19	1.21	417363
2001-05-23	1.23	1.23	1.20	1.20	108000
2001-05-24	1.24	1.25	1.20	1.22	149613
2001-05-25	1.22	1.22	1.19	1.21	48363
2001-05-29	1.22	1.23	1.18	1.23	202488
2001-05-30	1.23	1.23	1.18	1.21	92238
2001-05-31	1.21	1.21	1.16	1.17	194613
2001-06-01	1.17	1.20	1.16	1.18	87738
2001-06-04	1.19	1.19	1.15	1.16	94488
2001-06-05	1.19	1.21	1.16	1.21	234000
2001-06-06	1.22	1.22	1.20	1.20	1073238
2001-06-07	1.22	1.22	1.20	1.20	59613
2001-06-08	1.20	1.21	1.18	1.20	118113
2001-06-11	1.20	1.21	1.19	1.21	90000
2001-06-12	1.20	1.22	1.14	1.17	285738
2001-06-13	1.17	1.17	1.12	1.14	122613
2001-06-14	1.12	1.14	1.05	1.07	482613
2001-06-15	1.06	1.16	1.05	1.16	559113
2001-06-18	1.16	1.20	1.16	1.17	171000
2001-06-19	1.20	1.20	1.11	1.14	552363
2001-06-20	1.14	1.17	1.13	1.17	97863
2001-06-21	1.18	1.18	1.12	1.12	81000
2001-06-22	1.16	1.16	1.12	1.15	127113
2001-06-25	1.12	1.14	1.08	1.12	136113
2001-06-26	1.12	1.16	1.10	1.16	200238
2001-06-27	1.18	1.18	1.15	1.16	145113
2001-06-28	1.14	1.17	1.11	1.16	289113
2001-06-29	1.16	1.16	1.13	1.15	95613
2001-07-02	1.15	1.15	1.13	1.15	114738
2001-07-03	1.14	1.16	1.14	1.16	28113
2001-07-05	1.15	1.24	1.13	1.23	723363
2001-07-06	1.24	1.33	1.24	1.32	1280238
2001-07-09	1.33	1.51	1.32	1.51	3506613
2001-07-10	1.50	1.56	1.36	1.42	3641613
2001-07-11	1.42	1.49	1.38	1.47	939363
2001-07-12	1.47	1.54	1.44	1.44	1064238
2001-07-13	1.43	1.51	1.43	1.51	457863
2001-07-16	1.51	1.54	1.50	1.53	747000
2001-07-17	1.53	1.53	1.45	1.45	457863
2001-07-18	1.48	1.49	1.38	1.40	423000
2001-07-19	1.40	1.49	1.38	1.48	348738
2001-07-20	1.48	1.59	1.45	1.58	571488
2001-07-23	1.65	1.66	1.58	1.58	1140738
2001-07-24	1.58	1.58	1.36	1.54	936000
2001-07-25	1.60	1.61	1.46	1.46	565863
2001-07-26	1.46	1.51	1.38	1.47	582738
2001-07-27	1.49	1.55	1.43	1.54	212613
2001-07-30	1.56	1.56	1.42	1.45	338613
2001-07-31	1.43	1.52	1.40	1.43	271113
2001-08-01	1.43	1.51	1.41	1.42	241863
2001-08-02	1.40	1.46	1.40	1.42	144000
2001-08-03	1.42	1.46	1.39	1.41	60738
2001-08-06	1.42	1.48	1.41	1.41	105738
2001-08-07	1.41	1.43	1.37	1.38	267738
2001-08-08	1.38	1.45	1.38	1.38	270000
2001-08-09	1.42	1.42	1.24	1.33	699738
2001-08-10	1.24	1.27	1.16	1.25	741363
2001-08-13	1.25	1.32	1.20	1.30	237363
2001-08-14	1.29	1.31	1.26	1.29	216000
2001-08-15	1.28	1.29	1.19	1.20	279000
2001-08-16	1.20	1.29	1.19	1.22	162000
2001-08-17	1.21	1.21	1.17	1.19	157488
2001-08-20	1.18	1.19	1.16	1.16	520863
2001-08-21	1.16	1.22	1.15	1.20	317238
2001-08-22	1.20	1.22	1.14	1.20	208113
2001-08-23	1.20	1.22	1.16	1.21	66363
2001-08-24	1.20	1.22	1.16	1.16	92238
2001-08-27	1.16	1.22	1.16	1.21	59613
2001-08-28	1.22	1.22	1.16	1.16	39363
2001-08-29	1.22	1.22	1.14	1.18	133863
2001-08-30	1.18	1.18	1.16	1.17	87738
2001-08-31	1.16	1.20	1.14	1.18	360000
2001-09-04	1.18	1.22	1.17	1.19	139488
2001-09-05	1.20	1.22	1.18	1.19	142863
2001-09-06	1.21	1.21	1.18	1.18	97863
2001-09-07	1.18	1.20	1.18	1.20	120363
2001-09-10	1.19	1.21	1.12	1.13	263238
2001-09-17	1.11	1.14	1.02	1.11	510738
2001-09-18	1.09	1.13	1.04	1.04	430863
2001-09-19	1.04	1.07	1.02	1.04	382488
2001-09-20	1.04	1.04	0.99	0.99	262113
2001-09-21	0.99	0.99	0.89	0.91	378000
2001-09-24	0.92	1.10	0.92	1.04	401613
2001-09-25	1.10	1.17	1.09	1.17	513000
2001-09-26	1.14	1.24	1.13	1.22	406113
2001-09-27	1.24	1.24	1.20	1.22	186738
2001-09-28	1.25	1.29	1.22	1.28	205863
2001-10-01	1.30	1.39	1.28	1.34	262113
2001-10-02	1.31	1.36	1.30	1.33	205863
2001-10-03	1.33	1.36	1.30	1.30	180000
2001-10-04	1.30	1.33	1.22	1.23	139488
2001-10-05	1.23	1.25	1.22	1.24	87738
2001-10-08	1.23	1.23	1.17	1.18	105738
2001-10-09	1.17	1.33	1.17	1.28	429738
2001-10-10	1.32	1.37	1.31	1.31	475863
2001-10-11	1.34	1.35	1.26	1.27	402738
2001-10-12	1.27	1.27	1.24	1.25	237363
2001-10-15	1.28	1.36	1.28	1.35	308238
2001-10-16	1.37	1.37	1.31	1.36	123738
2001-10-17	1.36	1.36	1.32	1.32	52863
2001-10-18	1.31	1.34	1.27	1.33	145113
2001-10-19	1.29	1.39	1.24	1.36	369000
2001-10-22	1.38	1.38	1.29	1.36	265488
2001-10-23	1.39	1.41	1.35	1.38	246363
2001-10-24	1.38	1.72	1.38	1.69	1998000
2001-10-25	1.72	1.81	1.55	1.61	4297488
2001-10-26	1.57	1.59	1.49	1.52	799863
2001-10-29	1.55	1.73	1.53	1.72	1747113
2001-10-30	1.71	1.77	1.61	1.62	535488
2001-10-31	1.57	1.77	1.57	1.70	837000
2001-11-01	1.70	1.99	1.68	1.91	3597738
2001-11-02	1.89	1.97	1.78	1.96	2058738
2001-11-05	2.02	2.11	1.96	2.10	3577488
2001-11-06	2.12	2.24	2.08	2.24	4251363
2001-11-07	2.23	2.24	1.96	2.04	3317613
2001-11-08	2.00	2.00	1.80	1.92	3515613
2001-11-09	1.85	2.00	1.81	1.98	1054113
2001-11-12	2.04	2.04	1.91	2.02	1087863
2001-11-13	2.04	2.10	1.96	1.97	909000
2001-11-14	1.97	2.00	1.81	1.82	964113
2001-11-15	1.81	1.81	1.61	1.73	2592000
2001-11-16	1.75	1.87	1.64	1.81	635613
2001-11-19	1.78	1.86	1.74	1.84	841488
2001-11-20	1.82	1.94	1.76	1.86	500613
2001-11-21	1.91	1.93	1.80	1.88	244113
2001-11-23	1.85	1.94	1.83	1.89	171000
2001-11-26	1.90	1.95	1.87	1.89	234000
2001-11-27	1.90	1.90	1.82	1.88	336363
2001-11-28	1.88	1.89	1.66	1.77	1089000
2001-11-29	1.77	1.78	1.68	1.74	455613
2001-11-30	1.77	1.77	1.69	1.73	596238
2001-12-03	1.69	1.73	1.63	1.69	303738
2001-12-04	1.66	1.73	1.64	1.67	573738
2001-12-05	1.65	1.68	1.64	1.64	686238
2001-12-06	1.65	1.83	1.65	1.79	741363
2001-12-07	1.76	1.91	1.76	1.89	418488
2001-12-10	1.91	1.91	1.78	1.88	171000
2001-12-11	1.89	1.90	1.73	1.78	253113
2001-12-12	1.76	1.76	1.65	1.69	208113
2001-12-13	1.67	1.75	1.64	1.71	131613
2001-12-14	1.69	1.75	1.67	1.67	302613
2001-12-17	1.69	1.77	1.64	1.67	505113
2001-12-18	1.72	1.72	1.66	1.67	208113
2001-12-19	1.71	1.76	1.68	1.70	708738
2001-12-20	1.73	1.73	1.66	1.67	519738
2001-12-21	1.66	1.69	1.65	1.69	99000
2001-12-24	1.69	1.69	1.65	1.66	102363
2001-12-26	1.65	1.71	1.65	1.70	145113
2001-12-27	1.69	1.72	1.65	1.67	212613
2001-12-28	1.69	1.69	1.60	1.60	551238
2001-12-31	1.62	1.63	1.60	1.61	982113
2002-01-02	1.61	1.67	1.60	1.65	156363
2002-01-03	1.66	1.66	1.61	1.66	127113
2002-01-04	1.66	1.68	1.62	1.67	232863
2002-01-07	1.69	1.70	1.60	1.61	581613
2002-01-08	1.61	1.68	1.51	1.54	722238
2002-01-09	1.51	1.58	1.51	1.52	513000
2002-01-10	1.51	1.53	1.48	1.49	752613
2002-01-11	1.49	1.50	1.47	1.47	369000
2002-01-14	1.47	1.52	1.38	1.38	554613
2002-01-15	1.47	1.47	1.35	1.38	826863
2002-01-16	1.38	1.38	1.31	1.34	892113
2002-01-17	1.33	1.40	1.32	1.35	707613
2002-01-18	1.36	1.36	1.31	1.33	847113
2002-01-22	1.41	1.41	1.31	1.33	587238
2002-01-23	1.40	1.40	1.33	1.34	677238
2002-01-24	1.35	1.39	1.29	1.31	496113
2002-01-25	1.28	1.31	1.21	1.27	913488
2002-01-28	1.26	1.35	1.26	1.31	375738
2002-01-29	1.33	1.33	1.23	1.27	484863
2002-01-30	1.26	1.29	1.24	1.25	1500738
2002-01-31	1.31	1.33	1.24	1.25	640113
2002-02-01	1.25	1.32	1.21	1.23	508488
2002-02-04	1.25	1.27	1.22	1.22	291363
2002-02-05	1.22	1.25	1.20	1.20	229488
2002-02-06	1.27	1.28	1.22	1.23	131613
2002-02-07	1.23	1.24	1.14	1.23	1299363
2002-02-08	1.24	1.30	1.21	1.28	382488
2002-02-11	1.23	1.35	1.23	1.35	430863
2002-02-12	1.35	1.38	1.31	1.35	1166613
2002-02-13	1.34	1.35	1.32	1.32	195738
2002-02-14	1.31	1.33	1.30	1.32	218238
2002-02-15	1.34	1.35	1.30	1.31	225000
2002-02-19	1.29	1.35	1.29	1.29	700863
2002-02-20	1.30	1.31	1.27	1.28	244113
2002-02-21	1.29	1.29	1.26	1.27	227238
2002-02-22	1.29	1.29	1.24	1.25	312738
2002-02-25	1.24	1.24	1.21	1.21	312738
2002-02-26	1.21	1.33	1.21	1.33	258738
2002-02-27	1.33	1.36	1.28	1.33	200238
2002-02-28	1.34	1.35	1.31	1.33	1039488
2002-03-01	1.30	1.33	1.30	1.33	490488
2002-03-04	1.31	1.33	1.29	1.33	133863
2002-03-05	1.32	1.36	1.29	1.35	258738
2002-03-06	1.35	1.36	1.29	1.31	1012488
2002-03-07	1.30	1.37	1.30	1.35	249738
2002-03-08	1.37	1.40	1.35	1.38	360000
2002-03-11	1.38	1.40	1.37	1.40	222738
2002-03-12	1.39	1.40	1.37	1.40	52863
2002-03-13	1.38	1.49	1.38	1.47	655863
2002-03-14	1.51	1.57	1.46	1.47	646863
2002-03-15	1.50	1.51	1.46	1.49	114738
2002-03-18	1.49	1.56	1.48	1.52	538863
2002-03-19	1.52	1.52	1.50	1.51	111363
2002-03-20	1.52	1.52	1.48	1.48	146238
2002-03-21	1.48	1.48	1.35	1.47	159738
2002-03-22	1.49	1.49	1.41	1.46	59613
2002-03-25	1.47	1.47	1.42	1.44	119238
2002-03-26	1.37	1.40	1.35	1.40	682863
2002-03-27	1.40	1.40	1.39	1.40	227238
2002-03-28	1.40	1.42	1.40	1.40	73113
2002-04-01	1.42	1.49	1.28	1.46	212613
2002-04-02	1.48	1.48	1.43	1.47	113613
2002-04-03	1.47	1.47	1.42	1.46	50613
2002-04-04	1.47	1.47	1.44	1.44	12363
2002-04-05	1.44	1.45	1.41	1.42	94488
2002-04-08	1.38	1.45	1.38	1.45	109113
2002-04-09	1.46	1.46	1.41	1.45	113613
2002-04-10	1.42	1.45	1.42	1.42	52863
2002-04-11	1.43	1.44	1.36	1.36	343113
2002-04-12	1.42	1.43	1.36	1.38	281238
2002-04-15	1.39	1.45	1.38	1.39	249738
2002-04-16	1.39	1.41	1.22	1.32	851613
2002-04-17	1.28	1.32	1.24	1.31	100113
2002-04-18	1.30	1.33	1.29	1.32	110238
2002-04-19	1.32	1.37	1.32	1.33	114738
2002-04-22	1.33	1.34	1.32	1.32	42738
2002-04-23	1.32	1.35	1.32	1.33	74238
2002-04-24	1.33	1.35	1.33	1.34	47238
2002-04-25	1.33	1.34	1.33	1.33	50613
2002-04-26	1.34	1.36	1.33	1.34	48363
2002-04-29	1.34	1.34	1.29	1.29	115863
2002-04-30	1.27	1.33	1.24	1.31	126000
2002-05-01	1.32	1.33	1.30	1.32	48363
2002-05-02	1.32	1.35	1.30	1.33	201363
2002-05-03	1.32	1.37	1.32	1.36	118113
2002-05-06	1.38	1.40	1.36	1.38	270000
2002-05-07	1.37	1.39	1.35	1.37	87738
2002-05-08	1.38	1.38	1.33	1.34	54000
2002-05-09	1.32	1.39	1.32	1.33	291363
2002-05-10	1.33	1.36	1.33	1.35	110238
2002-05-13	1.32	1.36	1.32	1.36	122613
2002-05-14	1.33	1.39	1.33	1.38	108000
2002-05-15	1.35	1.35	1.32	1.33	102363
2002-05-16	1.32	1.38	1.32	1.33	108000
2002-05-17	1.33	1.38	1.32	1.35	102363
2002-05-20	1.34	1.38	1.32	1.35	141738
2002-05-21	1.35	1.40	1.33	1.39	207000
2002-05-22	1.33	1.37	1.31	1.37	137238
2002-05-23	1.32	1.38	1.32	1.38	20238
2002-05-24	1.40	1.40	1.33	1.39	74238
2002-05-28	1.37	1.40	1.37	1.38	82113
2002-05-29	1.40	1.40	1.37	1.37	50613
2002-05-30	1.37	1.37	1.36	1.36	11238
2002-05-31	1.37	1.40	1.36	1.36	92238
2002-06-03	1.37	1.37	1.35	1.35	59613
2002-06-04	1.35	1.35	1.35	1.35	46113
2002-06-05	1.35	1.35	1.35	1.35	29238
2002-06-06	1.35	1.36	1.35	1.35	19113
2002-06-07	1.33	1.34	1.31	1.32	122613
2002-06-10	1.31	1.32	1.29	1.31	129363
2002-06-11	1.29	1.32	1.24	1.31	82113
2002-06-12	1.29	1.30	1.29	1.30	50613
2002-06-13	1.29	1.30	1.27	1.30	18000
2002-06-14	1.25	1.26	1.25	1.25	57363
2002-06-17	1.30	1.30	1.26	1.29	15738
2002-06-18	1.29	1.36	1.29	1.33	109113
2002-06-19	1.33	1.33	1.24	1.25	52863
2002-06-20	1.25	1.29	1.25	1.29	29238
2002-06-21	1.25	1.32	1.25	1.32	12363
2002-06-24	1.27	1.31	1.27	1.29	46113
2002-06-25	1.28	1.31	1.26	1.26	87738
2002-06-26	1.31	1.31	1.16	1.23	213738
2002-06-27	1.25	1.26	1.20	1.26	164238
2002-06-28	1.25	1.25	1.20	1.21	58488
2002-07-01	1.21	1.34	1.20	1.34	81000
2002-07-02	1.28	1.32	1.19	1.27	65238
2002-07-03	1.25	1.32	1.20	1.20	78738
2002-07-05	1.23	1.23	1.21	1.21	27000
2002-07-08	1.21	1.26	1.19	1.22	72000
2002-07-09	1.24	1.24	1.20	1.20	24738
2002-07-10	1.20	1.25	1.18	1.18	76488
2002-07-11	1.25	1.25	1.20	1.20	61863
2002-07-12	1.20	1.23	1.20	1.23	36000
2002-07-15	1.20	1.21	1.19	1.20	69738
2002-07-16	1.20	1.22	1.18	1.20	45000
2002-07-17	1.19	1.24	1.18	1.19	40488
2002-07-18	1.22	1.22	1.18	1.22	18000
2002-07-19	1.20	1.23	1.18	1.23	101238
2002-07-22	1.23	1.23	1.18	1.19	81000
2002-07-23	1.22	1.36	1.06	1.11	205863
2002-07-24	1.05	1.24	1.02	1.18	138363
2002-07-25	1.17	1.21	1.08	1.16	140613
2002-07-26	1.16	1.16	1.07	1.08	112488
2002-07-29	1.09	1.11	1.08	1.10	87738
2002-07-30	1.10	1.11	1.09	1.10	118113
2002-07-31	1.11	1.16	1.08	1.12	184488
2002-08-01	1.16	1.17	1.12	1.16	29238
2002-08-02	1.16	1.16	1.09	1.11	101238
2002-08-05	1.09	1.12	1.07	1.09	113613
2002-08-06	1.09	1.12	1.08	1.10	75363
2002-08-07	1.09	1.12	1.08	1.08	54000
2002-08-08	1.09	1.10	1.08	1.10	32613
2002-08-09	1.10	1.10	1.07	1.09	43863
2002-08-12	1.08	1.10	0.98	1.06	319488
2002-08-13	1.05	1.05	0.98	1.02	99000
2002-08-14	1.00	1.04	1.00	1.03	104613
2002-08-15	1.04	1.13	1.03	1.13	250863
2002-08-16	1.13	1.19	1.11	1.12	198000
2002-08-19	1.13	1.16	1.10	1.13	185613
2002-08-20	1.12	1.15	1.12	1.14	118113
2002-08-21	1.12	1.14	1.11	1.12	55113
2002-08-22	1.12	1.16	1.09	1.12	169863
2002-08-23	1.14	1.20	1.13	1.14	490488
2002-08-26	1.17	1.17	1.12	1.14	85488
2002-08-27	1.15	1.16	1.14	1.15	63000
2002-08-28	1.14	1.15	1.12	1.12	65238
2002-08-29	1.13	1.16	1.12	1.16	68613
2002-08-30	1.15	1.16	1.12	1.16	42738
2002-09-03	1.15	1.15	1.09	1.10	57363
2002-09-04	1.10	1.10	1.10	1.10	10113
2002-09-05	1.11	1.12	1.09	1.11	75363
2002-09-06	1.11	1.11	1.08	1.08	68613
2002-09-09	1.10	1.10	1.06	1.07	24738
2002-09-10	1.06	1.09	1.05	1.08	45000
2002-09-11	1.08	1.09	1.08	1.09	30363
2002-09-12	1.09	1.10	1.07	1.08	49488
2002-09-13	1.08	1.08	1.07	1.07	88863
2002-09-16	1.10	1.15	0.99	1.08	79863
2002-09-17	1.07	1.14	1.05	1.08	76488
2002-09-18	1.08	1.13	1.05	1.13	37113
2002-09-19	1.03	1.10	1.03	1.10	102363
2002-09-20	1.07	1.10	1.07	1.08	49488
2002-09-23	1.07	1.10	1.07	1.07	30363
2002-09-24	1.06	1.09	1.03	1.07	136113
2002-09-25	1.10	1.16	1.08	1.12	172113
2002-09-26	1.12	1.15	1.12	1.12	63000
2002-09-27	1.12	1.18	1.12	1.18	85488
2002-09-30	1.13	1.19	1.13	1.19	61863
2002-10-01	1.13	1.17	1.10	1.15	94488
2002-10-02	1.11	1.16	1.11	1.12	7863
2002-10-03	1.10	1.20	1.10	1.20	18000
2002-10-04	1.18	1.20	1.17	1.20	64113
2002-10-07	1.17	1.22	1.16	1.16	69738
2002-10-08	1.16	1.16	1.08	1.08	52863
2002-10-09	1.08	1.13	1.03	1.06	281238
2002-10-10	1.07	1.08	1.03	1.03	92238
2002-10-11	1.03	1.13	1.03	1.04	147363
2002-10-14	1.05	1.11	1.02	1.11	117000
2002-10-15	1.09	1.13	1.09	1.10	60738
2002-10-16	1.09	1.20	1.07	1.20	93363
2002-10-17	1.20	1.24	1.19	1.23	104613
2002-10-18	1.21	1.24	1.21	1.24	23613
2002-10-21	1.21	1.21	1.21	1.21	7863
2002-10-22	1.21	1.23	1.20	1.20	58488
2002-10-23	1.23	1.23	1.20	1.22	39363
2002-10-24	1.22	1.22	1.19	1.19	68613
2002-10-25	1.17	1.23	1.17	1.20	76488
2002-10-28	1.21	1.21	1.19	1.20	15738
2002-10-29	1.19	1.19	1.18	1.18	24738
2002-10-30	1.18	1.21	1.16	1.20	49488
2002-10-31	1.23	1.23	1.14	1.14	94488
2002-11-01	1.14	1.16	1.14	1.15	39363
2002-11-04	1.17	1.22	1.17	1.20	46113
2002-11-05	1.20	1.21	1.16	1.20	106863
2002-11-06	1.20	1.25	1.10	1.25	157488
2002-11-07	1.25	1.25	1.20	1.24	64113
2002-11-08	1.22	1.26	1.22	1.26	157488
2002-11-11	1.20	1.27	1.20	1.24	76488
2002-11-12	1.26	1.27	1.22	1.24	117000
2002-11-13	1.26	1.29	1.25	1.28	73113
2002-11-14	1.28	1.29	1.26	1.26	57363
2002-11-15	1.29	1.29	1.26	1.27	335238
2002-11-18	1.29	1.29	1.16	1.23	239613
2002-11-19	1.23	1.23	1.20	1.20	191238
2002-11-20	1.21	1.21	1.18	1.19	210363
2002-11-21	1.18	1.18	1.16	1.16	263238
2002-11-22	1.16	1.16	1.13	1.13	353238
2002-11-25	1.13	1.16	1.11	1.13	969738
2002-11-26	1.14	1.21	1.12	1.21	495000
2002-11-27	1.21	1.24	1.11	1.16	382488
2002-11-29	1.16	1.16	1.14	1.14	69738
2002-12-02	1.12	1.16	1.09	1.13	129363
2002-12-03	1.13	1.14	1.12	1.13	108000
2002-12-04	1.14	1.19	1.13	1.17	95613
2002-12-05	1.14	1.18	1.13	1.15	715488
2002-12-06	1.13	1.15	1.13	1.14	19113
2002-12-09	1.15	1.17	1.13	1.17	43863
2002-12-10	1.16	1.16	1.12	1.14	72000
2002-12-11	1.12	1.14	1.12	1.13	92238
2002-12-12	1.14	1.16	1.13	1.15	83238
2002-12-13	1.13	1.16	1.13	1.16	69738
2002-12-16	1.16	1.18	1.16	1.17	75363
2002-12-17	1.16	1.20	1.16	1.20	91113
2002-12-18	1.22	1.25	1.19	1.24	159738
2002-12-19	1.25	1.26	1.24	1.25	121488
2002-12-20	1.25	1.27	1.25	1.26	16863
2002-12-23	1.25	1.27	1.25	1.26	160863
2002-12-24	1.26	1.28	1.26	1.28	142863
2002-12-26	1.29	1.33	1.29	1.33	230613
2002-12-27	1.31	1.33	1.28	1.33	57363
2002-12-30	1.33	1.33	1.31	1.31	66363
2002-12-31	1.31	1.33	1.27	1.33	54000
2003-01-02	1.32	1.32	1.21	1.22	187863
2003-01-03	1.22	1.24	1.20	1.20	85488
2003-01-06	1.19	1.22	1.19	1.22	410613
2003-01-07	1.22	1.33	1.22	1.32	289113
2003-01-08	1.32	1.32	1.26	1.31	64113
2003-01-09	1.30	1.34	1.30	1.33	94488
2003-01-10	1.33	1.33	1.32	1.32	11238
2003-01-13	1.30	1.37	1.29	1.36	108000
2003-01-14	1.34	1.38	1.34	1.36	54000
2003-01-15	1.34	1.37	1.31	1.34	130488
2003-01-16	1.31	1.37	1.31	1.31	122613
2003-01-17	1.31	1.34	1.29	1.30	48363
2003-01-21	1.31	1.35	1.29	1.35	79863
2003-01-22	1.32	1.33	1.29	1.32	66363
2003-01-23	1.30	1.38	1.30	1.35	326238
2003-01-24	1.35	1.35	1.33	1.33	82113
2003-01-27	1.33	1.34	1.32	1.34	108000
2003-01-28	1.34	1.38	1.32	1.35	113613
2003-01-29	1.33	1.36	1.33	1.36	210363
2003-01-30	1.33	1.36	1.33	1.36	15738
2003-01-31	1.34	1.36	1.33	1.34	23613
2003-02-03	1.33	1.34	1.33	1.34	20238
2003-02-04	1.34	1.37	1.33	1.37	27000
2003-02-05	1.36	1.36	1.22	1.29	262113
2003-02-06	1.30	1.33	1.28	1.32	105738
2003-02-07	1.29	1.33	1.29	1.31	209238
2003-02-10	1.30	1.31	1.29	1.30	45000
2003-02-11	1.29	1.29	1.24	1.25	41613
2003-02-12	1.25	1.25	1.23	1.23	38238
2003-02-13	1.23	1.23	1.17	1.18	99000
2003-02-14	1.18	1.27	1.09	1.24	130488
2003-02-18	1.26	1.27	1.26	1.26	30363
2003-02-19	1.27	1.27	1.18	1.22	29238
2003-02-20	1.22	1.25	1.21	1.22	57363
2003-02-21	1.21	1.21	1.16	1.17	200238
2003-02-24	1.16	1.18	1.15	1.15	136113
2003-02-25	1.16	1.17	1.14	1.17	31488
2003-02-26	1.15	1.16	1.14	1.14	87738
2003-02-27	1.11	1.14	1.11	1.11	151863
2003-02-28	1.12	1.12	1.09	1.11	151863
2003-03-03	1.11	1.15	1.09	1.10	181113
2003-03-04	1.08	1.15	1.08	1.08	209238
2003-03-05	1.07	1.08	1.07	1.07	556863
2003-03-06	1.08	1.10	1.05	1.06	214863
2003-03-07	1.07	1.07	1.06	1.07	126000
2003-03-10	1.06	1.10	1.02	1.07	117000
2003-03-11	1.06	1.07	1.06	1.06	30363
2003-03-12	1.07	1.08	1.06	1.07	86613
2003-03-13	1.08	1.11	1.06	1.07	115863
2003-03-14	1.07	1.07	1.06	1.06	186738
2003-03-17	1.06	1.14	1.06	1.13	190113
2003-03-18	1.11	1.21	1.11	1.20	99000
2003-03-19	1.19	1.21	1.19	1.21	115863
2003-03-20	1.21	1.22	1.20	1.20	55113
2003-03-21	1.17	1.33	1.17	1.28	321738
2003-03-24	1.29	1.29	1.19	1.20	96738
2003-03-25	1.22	1.24	1.21	1.24	73113
2003-03-26	1.24	1.24	1.22	1.22	19113
2003-03-27	1.23	1.28	1.23	1.27	73113
2003-03-28	1.28	1.28	1.24	1.27	88863
2003-03-31	1.27	1.27	1.20	1.23	482613
2003-04-01	1.21	1.24	1.20	1.23	77613
2003-04-02	1.23	1.26	1.23	1.24	193488
2003-04-03	1.25	1.26	1.22	1.26	162000
2003-04-04	1.25	1.26	1.23	1.24	104613
2003-04-07	1.25	1.27	1.24	1.27	103488
2003-04-08	1.26	1.28	1.26	1.27	84363
2003-04-09	1.27	1.29	1.27	1.28	128238
2003-04-10	1.28	1.28	1.28	1.28	61863
2003-04-11	1.28	1.28	1.28	1.28	82113
2003-04-14	1.28	1.28	1.28	1.28	139488
2003-04-15	1.28	1.29	1.28	1.28	34863
2003-04-16	1.28	1.28	1.24	1.28	78738
2003-04-17	1.27	1.28	1.27	1.28	28113
2003-04-21	1.27	1.29	1.27	1.28	72000
2003-04-22	1.28	1.36	1.22	1.36	277863
2003-04-23	1.34	1.38	1.34	1.37	299238
2003-04-24	1.38	1.38	1.36	1.37	249738
2003-04-25	1.37	1.37	1.34	1.34	90000
2003-04-28	1.33	1.35	1.33	1.33	37113
2003-04-29	1.33	1.40	1.33	1.40	144000
2003-04-30	1.40	1.47	1.40	1.44	262113
2003-05-01	1.46	1.50	1.45	1.49	356613
2003-05-02	1.50	1.50	1.39	1.48	200238
2003-05-05	1.50	1.50	1.42	1.44	237363
2003-05-06	1.46	1.46	1.40	1.46	164238
2003-05-07	1.43	1.45	1.43	1.44	42738
2003-05-08	1.44	1.45	1.41	1.45	87738
2003-05-09	1.44	1.47	1.44	1.44	22488
2003-05-12	1.43	1.44	1.41	1.41	149613
2003-05-13	1.41	1.41	1.38	1.41	74238
2003-05-14	1.37	1.38	1.37	1.38	81000
2003-05-15	1.38	1.39	1.38	1.39	31488
2003-05-16	1.37	1.40	1.37	1.38	54000
2003-05-19	1.38	1.39	1.38	1.38	105738
2003-05-20	1.38	1.46	1.38	1.44	155238
2003-05-21	1.46	1.49	1.44	1.44	274488
2003-05-22	1.45	1.45	1.42	1.43	43863
2003-05-23	1.42	1.42	1.40	1.42	111363
2003-05-27	1.42	1.47	1.42	1.47	82113
2003-05-28	1.44	1.47	1.44	1.45	36000
2003-05-29	1.46	1.48	1.44	1.47	302613
2003-05-30	1.45	1.50	1.45	1.48	108000
2003-06-02	1.49	1.50	1.47	1.48	156363
2003-06-03	1.46	1.47	1.46	1.47	11238
2003-06-04	1.46	1.51	1.46	1.51	164238
2003-06-05	1.46	1.51	1.46	1.49	205863
2003-06-06	1.51	1.51	1.50	1.51	216000
2003-06-09	1.51	1.51	1.47	1.50	160863
2003-06-10	1.48	1.51	1.48	1.50	57363
2003-06-11	1.47	1.49	1.47	1.47	101238
2003-06-12	1.47	1.47	1.41	1.46	88863
2003-06-13	1.47	1.47	1.46	1.47	27000
2003-06-16	1.43	1.50	1.43	1.50	146238
2003-06-17	1.48	1.52	1.48	1.52	122613
2003-06-18	1.52	1.56	1.52	1.54	141738
2003-06-19	1.53	1.56	1.52	1.55	73113
2003-06-20	1.50	1.51	1.50	1.50	5613
2003-06-23	1.51	1.51	1.45	1.46	103488
2003-06-24	1.44	1.44	1.26	1.40	357738
2003-06-25	1.38	1.43	1.38	1.42	131613
2003-06-26	1.42	1.47	1.42	1.45	90000
2003-06-27	1.47	1.49	1.43	1.47	16863
2003-06-30	1.40	1.51	1.40	1.51	123738
2003-07-01	1.42	1.50	1.42	1.47	39363
2003-07-02	1.44	1.51	1.44	1.49	91113
2003-07-03	1.49	1.49	1.47	1.47	22488
2003-07-07	1.46	1.50	1.46	1.47	21363
2003-07-08	1.47	1.52	1.47	1.51	256488
2003-07-09	1.47	1.56	1.47	1.56	230613
2003-07-10	1.57	1.64	1.49	1.64	376863
2003-07-11	1.62	1.69	1.56	1.68	707613
2003-07-14	1.69	1.72	1.65	1.72	280113
2003-07-15	1.71	1.71	1.69	1.69	249738
2003-07-16	1.64	1.71	1.64	1.69	393738
2003-07-17	1.70	1.70	1.64	1.69	231738
2003-07-18	1.71	1.71	1.62	1.71	411738
2003-07-21	1.62	1.71	1.62	1.70	202488
2003-07-22	1.70	1.72	1.69	1.72	313863
2003-07-23	1.70	1.70	1.62	1.62	124863
2003-07-24	1.62	1.63	1.58	1.59	81000
2003-07-25	1.58	1.58	1.56	1.56	130488
2003-07-28	1.56	1.56	1.51	1.56	87738
2003-07-29	1.56	1.60	1.55	1.60	164238
2003-07-30	1.60	1.71	1.58	1.65	196863
2003-07-31	1.57	1.67	1.57	1.64	109113
2003-08-01	1.62	1.66	1.60	1.66	66363
2003-08-04	1.53	1.61	1.53	1.57	84363
2003-08-05	1.56	1.57	1.52	1.53	168738
2003-08-06	1.52	1.59	1.51	1.59	27000
2003-08-07	1.52	1.59	1.52	1.58	84363
2003-08-08	1.59	1.59	1.56	1.59	19113
2003-08-11	1.55	1.62	1.55	1.56	69738
2003-08-12	1.51	1.58	1.51	1.56	64113
2003-08-13	1.47	1.58	1.47	1.52	42738
2003-08-14	1.51	1.59	1.51	1.53	31488
2003-08-15	1.52	1.52	1.52	1.52	1113
2003-08-18	1.51	1.58	1.51	1.53	83238
2003-08-19	1.54	1.58	1.52	1.52	31488
2003-08-20	1.53	1.56	1.53	1.56	28113
2003-08-21	1.53	1.58	1.52	1.52	90000
2003-08-22	1.52	1.56	1.49	1.51	160863
2003-08-25	1.49	1.56	1.49	1.50	47238
2003-08-26	1.49	1.56	1.49	1.56	156363
2003-08-27	1.56	1.59	1.53	1.56	122613
2003-08-28	1.55	1.57	1.55	1.55	104613
2003-08-29	1.54	1.59	1.54	1.56	74238
2003-09-02	1.56	1.59	1.54	1.57	141738
2003-09-03	1.56	1.60	1.56	1.60	212613
2003-09-04	1.58	1.62	1.58	1.62	121488
2003-09-05	1.51	1.63	1.51	1.63	97863
2003-09-08	1.59	1.63	1.59	1.61	154113
2003-09-09	1.58	1.62	1.56	1.60	127113
2003-09-10	1.58	1.62	1.58	1.62	57363
2003-09-11	1.61	1.64	1.59	1.60	75363
2003-09-12	1.60	1.64	1.60	1.60	47238
2003-09-15	1.64	1.64	1.61	1.62	113613
2003-09-16	1.64	1.67	1.62	1.64	112488
2003-09-17	1.62	1.65	1.62	1.62	70863
2003-09-18	1.62	1.64	1.62	1.62	74238
2003-09-19	1.54	1.61	1.54	1.60	786363
2003-09-22	1.56	1.68	1.56	1.65	77613
2003-09-23	1.63	1.72	1.63	1.72	146238
2003-09-24	1.70	1.72	1.69	1.72	334113
2003-09-25	1.70	1.72	1.69	1.71	39363
2003-09-26	1.69	1.70	1.65	1.70	94488
2003-09-29	1.70	1.71	1.66	1.71	79863
2003-09-30	1.66	1.69	1.66	1.68	50613
2003-10-01	1.68	1.70	1.65	1.70	61863
2003-10-02	1.71	1.71	1.67	1.71	9000
2003-10-03	1.69	1.71	1.68	1.71	55113
2003-10-06	1.71	1.71	1.69	1.71	36000
2003-10-07	1.69	1.70	1.68	1.69	165363
2003-10-08	1.69	1.71	1.68	1.70	48363
2003-10-09	1.70	1.71	1.69	1.69	55113
2003-10-10	1.69	1.71	1.69	1.69	115863
2003-10-13	1.69	1.73	1.69	1.70	18000
2003-10-14	1.71	1.71	1.67	1.67	16863
2003-10-15	1.68	1.72	1.68	1.72	40488
2003-10-16	1.72	1.72	1.68	1.68	34863
2003-10-17	1.68	1.72	1.68	1.72	32613
2003-10-20	1.71	1.73	1.71	1.73	104613
2003-10-21	1.74	1.76	1.73	1.75	148488
2003-10-22	1.75	1.76	1.73	1.73	128238
2003-10-23	1.73	1.74	1.73	1.74	56238
2003-10-24	1.74	1.76	1.74	1.75	57363
2003-10-27	1.75	1.78	1.75	1.77	146238
2003-10-28	1.78	1.80	1.77	1.79	418488
2003-10-29	1.80	1.82	1.77	1.78	204738
2003-10-30	1.78	1.80	1.78	1.80	154113
2003-10-31	1.80	1.80	1.78	1.78	75363
2003-11-03	1.79	1.79	1.78	1.78	213738
2003-11-04	1.77	1.79	1.77	1.79	398238
2003-11-05	1.78	1.83	1.78	1.81	355488
2003-11-06	1.80	1.86	1.80	1.83	32613
2003-11-07	1.83	1.84	1.81	1.81	184488
2003-11-10	1.78	1.87	1.78	1.82	247488
2003-11-11	1.86	1.87	1.82	1.87	38238
2003-11-12	1.86	1.89	1.81	1.86	246363
2003-11-13	1.86	1.93	1.85	1.86	194613
2003-11-14	1.80	1.91	1.80	1.91	99000
2003-11-17	1.91	1.91	1.86	1.91	77613
2003-11-18	1.93	1.95	1.83	1.93	84363
2003-11-19	1.94	1.94	1.93	1.93	30363
2003-11-20	1.94	1.94	1.89	1.91	97863
2003-11-21	1.91	1.92	1.91	1.91	58488
2003-11-24	1.88	1.95	1.88	1.89	198000
2003-11-25	1.87	1.93	1.87	1.88	110238
2003-11-26	1.88	1.91	1.88	1.89	43863
2003-11-28	1.89	1.89	1.87	1.87	58488
2003-12-01	1.90	1.94	1.89	1.94	101238
2003-12-02	1.94	2.04	1.92	2.01	307113
2003-12-03	2.04	2.06	1.98	2.00	208113
2003-12-04	2.02	2.04	2.00	2.00	66363
2003-12-05	2.02	2.04	2.01	2.01	118113
2003-12-08	2.04	2.04	2.01	2.04	61863
2003-12-09	2.01	2.04	2.00	2.04	50613
2003-12-10	2.00	2.03	2.00	2.03	49488
2003-12-11	2.00	2.05	2.00	2.04	175488
2003-12-12	2.06	2.06	2.01	2.01	25863
2003-12-15	2.08	2.20	2.06	2.13	328488
2003-12-16	2.18	2.18	2.11	2.18	243000
2003-12-17	2.21	2.22	2.18	2.19	311613
2003-12-18	2.22	2.22	2.12	2.17	110238
2003-12-19	2.13	2.22	2.13	2.21	147363
2003-12-22	2.22	2.30	2.21	2.23	402738
2003-12-23	2.29	2.29	2.17	2.22	460113
2003-12-24	2.24	2.27	2.21	2.27	549000
2003-12-26	2.27	2.61	2.26	2.43	1163238
2003-12-29	2.58	2.58	2.28	2.30	1024863
2003-12-30	2.29	2.33	2.18	2.18	339738
2003-12-31	2.18	2.21	2.15	2.20	256488
2004-01-02	2.39	2.39	2.26	2.33	359091
2004-01-05	2.35	2.35	2.17	2.26	214200
2004-01-06	2.28	2.31	2.24	2.30	226800
2004-01-07	2.33	2.33	2.20	2.29	258291
2004-01-08	2.26	2.28	2.23	2.24	128691
2004-01-09	2.22	2.30	2.22	2.30	212400
2004-01-12	2.33	2.33	2.28	2.28	119691
2004-01-13	2.33	2.33	2.22	2.25	262800
2004-01-14	2.22	2.33	2.22	2.28	329400
2004-01-15	2.32	2.32	2.22	2.31	102600
2004-01-16	2.32	2.36	2.31	2.31	378891
2004-01-20	2.31	2.36	2.27	2.33	149400
2004-01-21	2.25	2.52	2.25	2.43	181800
2004-01-22	2.35	2.42	2.35	2.39	170091
2004-01-23	2.35	2.41	2.35	2.39	103491
2004-01-26	2.39	2.42	2.33	2.35	67491
2004-01-27	2.44	2.44	2.35	2.37	90000
2004-01-28	2.34	2.37	2.28	2.34	84600
2004-01-29	2.28	2.31	2.20	2.22	266400
2004-01-30	2.22	2.25	2.22	2.22	198891
2004-02-02	2.22	2.34	2.22	2.28	341091
2004-02-03	2.33	2.33	2.21	2.29	28800
2004-02-04	2.24	2.33	2.22	2.25	91800
2004-02-05	2.21	2.26	2.21	2.24	71091
2004-02-06	2.24	2.36	2.24	2.34	150291
2004-02-09	2.30	2.37	2.24	2.35	85491
2004-02-10	2.38	2.38	2.23	2.34	75600
2004-02-11	2.34	2.35	2.34	2.35	86400
2004-02-12	2.32	2.35	2.32	2.33	116091
2004-02-13	2.33	2.33	2.31	2.31	48600
2004-02-17	2.34	2.34	2.25	2.29	242091
2004-02-18	2.30	2.35	2.29	2.33	65691
2004-02-19	2.32	2.36	2.32	2.34	65691
2004-02-20	2.31	2.35	2.31	2.33	75600
2004-02-23	2.33	2.36	2.32	2.36	93600
2004-02-24	2.36	2.39	2.33	2.39	109800
2004-02-25	2.36	2.44	2.36	2.44	154800
2004-02-26	2.40	2.44	2.37	2.44	193491
2004-02-27	2.44	2.44	2.38	2.39	49491
2004-03-01	2.37	2.44	2.37	2.44	111600
2004-03-02	2.42	2.53	2.34	2.35	541800
2004-03-03	2.39	2.48	2.31	2.44	73800
2004-03-04	2.38	2.41	2.31	2.34	45891
2004-03-05	2.31	2.40	2.31	2.32	27891
2004-03-08	2.31	2.40	2.31	2.34	27891
2004-03-09	2.31	2.34	2.30	2.30	109800
2004-03-10	2.29	2.32	2.19	2.20	141291
2004-03-11	2.20	2.23	2.20	2.20	135891
2004-03-12	2.31	2.31	2.19	2.22	160200
2004-03-15	2.21	2.27	2.21	2.22	28800
2004-03-16	2.19	2.33	2.19	2.19	80091
2004-03-17	2.18	2.18	1.95	2.02	613800
2004-03-18	1.97	2.18	1.97	2.17	216000
2004-03-19	2.00	2.15	2.00	2.14	104400
2004-03-22	2.00	2.16	2.00	2.14	83691
2004-03-23	2.07	2.21	2.07	2.14	27000
2004-03-24	2.07	2.08	2.07	2.07	99000
2004-03-25	2.07	2.07	1.88	1.92	225000
2004-03-26	1.92	1.92	1.87	1.91	210600
2004-03-29	2.02	2.08	2.01	2.08	254691
2004-03-30	2.18	2.18	2.04	2.10	43200
2004-03-31	2.01	2.11	2.01	2.05	57600
2004-04-01	2.10	2.10	2.04	2.04	89091
2004-04-02	2.08	2.14	2.01	2.14	157491
2004-04-05	2.02	2.14	2.02	2.08	72000
2004-04-06	2.14	2.14	2.06	2.06	74691
2004-04-07	2.06	2.06	2.06	2.06	41400
2004-04-08	2.02	2.05	2.02	2.04	51291
2004-04-12	2.05	2.05	1.97	1.97	82800
2004-04-13	1.95	1.97	1.93	1.94	61200
2004-04-14	1.93	1.94	1.92	1.94	31491
2004-04-15	1.97	2.00	1.89	1.89	94491
2004-04-16	1.89	1.98	1.88	1.97	43200
2004-04-19	1.95	2.03	1.94	1.94	52200
2004-04-20	1.88	1.98	1.88	1.96	24291
2004-04-21	1.99	2.00	1.98	1.98	21600
2004-04-22	2.00	2.00	1.95	1.95	61200
2004-04-23	2.00	2.00	1.95	1.98	40491
2004-04-26	1.94	1.99	1.94	1.96	32400
2004-04-27	1.97	1.99	1.97	1.98	53091
2004-04-28	1.99	2.03	1.97	2.02	136800
2004-04-29	2.00	2.00	1.98	1.98	8091
2004-04-30	1.98	2.00	1.87	1.88	97200
2004-05-03	1.88	1.89	1.83	1.89	120600
2004-05-04	1.91	2.02	1.87	1.95	61200
2004-05-05	1.92	2.14	1.92	2.14	96291
2004-05-06	1.99	2.15	1.99	2.07	57600
2004-05-07	2.10	2.10	1.95	1.95	28800
2004-05-10	1.90	1.93	1.81	1.93	66600
2004-05-11	1.95	2.00	1.95	1.97	34200
2004-05-12	1.97	2.00	1.97	2.00	6291
2004-05-13	1.97	1.97	1.94	1.95	19800
2004-05-14	1.94	1.94	1.89	1.89	18000
2004-05-17	1.89	1.91	1.89	1.89	31491
2004-05-18	1.88	1.94	1.88	1.94	18891
2004-05-19	1.96	1.96	1.91	1.91	7200
2004-05-20	1.86	1.94	1.86	1.94	47691
2004-05-21	1.93	1.93	1.90	1.92	10800
2004-05-24	1.90	1.94	1.89	1.94	19800
2004-05-25	1.90	1.94	1.90	1.92	9000
2004-05-26	1.92	1.94	1.90	1.92	66600
2004-05-27	1.92	1.94	1.86	1.88	186291
2004-05-28	1.84	1.89	1.76	1.76	193491
2004-06-01	1.85	1.85	1.76	1.78	117891
2004-06-02	1.76	1.91	1.76	1.91	42291
2004-06-03	1.79	1.91	1.79	1.91	26091
2004-06-04	1.89	1.93	1.89	1.93	9000
2004-06-07	1.94	1.99	1.94	1.98	36000
2004-06-08	1.98	1.99	1.95	1.96	12600
2004-06-09	1.95	2.00	1.89	2.00	12600
2004-06-10	2.00	2.00	1.95	1.95	9000
2004-06-14	1.99	2.00	1.91	1.99	77400
2004-06-15	1.95	1.96	1.94	1.96	26091
2004-06-16	1.89	1.95	1.89	1.92	35091
2004-06-17	1.92	1.96	1.89	1.93	36891
2004-06-18	1.97	1.97	1.88	1.88	32400
2004-06-21	1.86	1.86	1.80	1.83	76491
2004-06-22	1.83	1.85	1.81	1.82	105291
2004-06-23	1.78	1.82	1.78	1.82	137691
2004-06-24	1.93	1.93	1.81	1.81	120600
2004-06-25	1.83	1.83	1.80	1.81	70200
2004-06-28	1.87	1.89	1.81	1.89	19800
2004-06-29	1.90	1.94	1.89	1.92	58491
2004-06-30	1.92	1.94	1.91	1.91	86400
2004-07-01	1.91	2.00	1.91	2.00	137691
2004-07-02	2.01	2.01	1.96	1.99	60291
2004-07-06	1.97	2.06	1.94	1.98	99891
2004-07-07	1.98	1.98	1.95	1.97	43200
2004-07-08	1.91	2.16	1.91	1.99	253800
2004-07-09	2.00	2.03	1.96	2.02	77400
2004-07-12	2.08	2.08	2.03	2.03	66600
2004-07-13	2.09	2.12	2.04	2.12	112491
2004-07-14	1.96	2.17	1.96	2.14	190800
2004-07-15	1.96	2.14	1.96	2.14	76491
2004-07-16	1.96	2.20	1.96	2.15	17091
2004-07-19	2.10	2.18	2.10	2.16	45000
2004-07-20	2.16	2.22	2.13	2.22	27891
2004-07-21	2.18	2.22	2.14	2.16	202491
2004-07-22	2.13	2.14	2.10	2.10	133200
2004-07-23	2.11	2.12	2.08	2.12	30600
2004-07-26	2.08	2.16	2.08	2.16	76491
2004-07-27	2.09	2.14	2.09	2.14	44091
2004-07-28	2.14	2.14	2.09	2.12	16200
2004-07-29	2.09	2.12	2.09	2.11	21600
2004-07-30	2.12	2.12	2.10	2.10	13491
2004-08-02	2.10	2.10	2.07	2.08	62091
2004-08-03	2.11	2.14	2.11	2.11	146691
2004-08-04	2.11	2.18	2.07	2.17	54000
2004-08-05	2.10	2.18	2.09	2.09	56691
2004-08-06	2.06	2.19	2.06	2.19	39600
2004-08-09	2.17	2.21	2.17	2.20	318600
2004-08-10	2.18	2.20	2.18	2.20	58491
2004-08-11	2.17	2.17	2.03	2.07	48600
2004-08-12	1.91	2.07	1.91	2.02	84600
2004-08-13	2.05	2.07	1.99	2.06	30600
2004-08-16	1.99	2.01	1.98	2.00	56691
2004-08-17	2.06	2.08	2.03	2.05	49491
2004-08-18	2.05	2.09	2.02	2.09	49491
2004-08-19	2.09	2.12	2.06	2.06	81000
2004-08-20	2.10	2.12	2.06	2.06	45891
2004-08-23	2.01	2.16	2.01	2.12	165600
2004-08-24	2.05	2.16	2.02	2.08	127800
2004-08-25	2.05	2.13	2.04	2.11	118800
2004-08-26	2.12	2.15	2.10	2.13	55800
2004-08-27	2.10	2.10	2.05	2.08	23400
2004-08-30	2.09	2.17	2.09	2.11	110691
2004-08-31	2.15	2.15	2.11	2.15	26091
2004-09-01	2.14	2.14	2.14	2.14	6291
2004-09-02	2.16	2.23	2.14	2.23	262800
2004-09-03	2.19	2.22	2.19	2.20	41400
2004-09-07	2.20	2.25	2.20	2.22	114291
2004-09-08	2.22	2.24	2.13	2.22	141291
2004-09-09	2.17	2.22	2.16	2.22	28800
2004-09-10	2.17	2.21	2.17	2.19	9000
2004-09-13	2.16	2.22	2.12	2.15	36000
2004-09-14	2.17	2.20	2.17	2.20	72000
2004-09-15	2.19	2.23	2.10	2.21	54000
2004-09-16	2.23	2.25	2.14	2.22	36891
2004-09-17	2.23	2.23	2.13	2.21	45891
2004-09-20	2.16	2.23	2.13	2.13	49491
2004-09-21	2.14	2.18	2.14	2.15	6291
2004-09-22	2.17	2.17	2.12	2.14	42291
2004-09-23	2.08	2.11	2.08	2.09	36891
2004-09-24	2.06	2.06	2.02	2.03	35091
2004-09-27	2.02	2.02	1.97	1.97	81891
2004-09-28	2.10	2.10	1.93	2.05	51291
2004-09-29	1.96	2.22	1.96	2.10	89091
2004-09-30	2.10	2.22	2.01	2.17	157491
2004-10-01	2.11	2.22	2.11	2.14	27891
2004-10-04	2.23	2.23	2.12	2.14	74691
2004-10-05	2.18	2.18	2.11	2.17	27000
2004-10-06	2.16	2.19	2.14	2.19	105291
2004-10-07	2.19	2.19	2.13	2.13	106200
2004-10-08	2.17	2.17	2.14	2.14	39600
2004-10-11	2.13	2.13	2.05	2.11	16200
2004-10-12	2.08	2.12	2.08	2.09	10800
2004-10-13	2.08	2.09	2.04	2.07	121491
2004-10-14	2.07	2.07	2.06	2.06	71091
2004-10-15	2.06	2.06	2.03	2.03	55800
2004-10-18	2.02	2.03	2.02	2.02	191691
2004-10-19	2.04	2.04	1.99	2.01	69291
2004-10-20	2.04	2.04	2.00	2.01	210600
2004-10-21	2.00	2.03	2.00	2.03	1800
2004-10-22	2.00	2.05	2.00	2.03	54000
2004-10-25	2.00	2.09	2.00	2.01	64800
2004-10-26	2.00	2.09	2.00	2.09	44091
2004-10-27	2.03	2.10	2.03	2.06	39600
2004-10-28	2.11	2.11	2.00	2.01	42291
2004-10-29	2.09	2.09	2.08	2.08	7200
2004-11-01	2.06	2.10	2.06	2.10	49491
2004-11-02	2.11	2.11	2.07	2.09	27000
2004-11-03	2.07	2.07	2.00	2.02	19800
2004-11-04	2.11	2.11	2.00	2.04	20691
2004-11-05	2.11	2.11	2.06	2.10	11691
2004-11-08	2.05	2.11	2.02	2.04	41400
2004-11-09	2.02	2.16	2.02	2.14	97200
2004-11-10	2.03	2.13	2.03	2.09	52200
2004-11-11	2.15	2.19	2.15	2.19	39600
2004-11-12	2.07	2.18	2.03	2.16	72891
2004-11-15	2.18	2.18	2.14	2.14	19800
2004-11-16	2.03	2.17	2.03	2.17	34200
2004-11-17	2.16	2.18	2.16	2.18	29691
2004-11-18	2.11	2.18	2.11	2.16	34200
2004-11-19	2.10	2.26	2.10	2.26	201600
2004-11-22	2.13	2.28	2.13	2.25	152091
2004-11-23	2.25	2.29	2.23	2.27	97200
2004-11-24	2.27	2.33	2.27	2.27	35091
2004-11-26	2.17	2.30	2.17	2.30	20691
2004-11-29	2.30	2.39	2.22	2.34	292491
2004-11-30	2.33	2.42	2.33	2.40	93600
2004-12-01	2.42	2.47	2.35	2.46	116091
2004-12-02	2.46	2.50	2.44	2.46	171891
2004-12-03	2.47	2.49	2.47	2.47	58491
2004-12-06	2.49	2.50	2.46	2.50	58491
2004-12-07	2.50	2.50	2.46	2.50	87291
2004-12-08	2.50	2.50	2.46	2.48	132291
2004-12-09	2.46	2.48	2.41	2.46	118800
2004-12-10	2.41	2.44	2.40	2.43	27891
2004-12-13	2.43	2.44	2.41	2.41	101691
2004-12-14	2.38	2.38	2.32	2.33	81891
2004-12-15	2.32	2.34	2.29	2.32	53091
2004-12-16	2.36	2.36	2.31	2.34	200691
2004-12-17	2.38	2.38	2.32	2.33	57600
2004-12-20	2.33	2.34	2.30	2.30	114291
2004-12-21	2.30	2.36	2.27	2.27	84600
2004-12-22	2.27	2.35	2.27	2.32	126891
2004-12-23	2.36	2.38	2.32	2.32	67491
2004-12-27	2.32	2.50	2.32	2.44	748800
2004-12-28	2.53	2.56	2.47	2.47	788400
2004-12-29	2.47	2.47	2.43	2.45	90891
2004-12-30	2.49	2.49	2.46	2.47	51291
2004-12-31	2.49	2.52	2.44	2.52	78291
2005-01-03	2.45	2.51	2.42	2.42	102600
2005-01-04	2.42	2.46	2.36	2.43	52200
2005-01-05	2.36	2.42	2.27	2.29	143091
2005-01-06	2.28	2.42	2.28	2.32	272691
2005-01-07	2.31	2.31	2.27	2.27	118800
2005-01-10	2.33	2.33	2.18	2.22	274491
2005-01-11	2.21	2.22	2.18	2.22	31491
2005-01-12	2.22	2.22	2.19	2.22	27891
2005-01-13	2.17	2.21	2.17	2.18	117891
2005-01-14	2.17	2.21	2.17	2.20	93600
2005-01-18	2.19	2.19	2.16	2.18	65691
2005-01-19	2.18	2.18	2.12	2.12	63891
2005-01-20	2.17	2.18	2.16	2.17	24291
2005-01-21	2.22	2.22	2.15	2.16	67491
2005-01-24	2.14	2.17	2.14	2.17	3600
2005-01-25	2.12	2.19	2.11	2.11	99000
2005-01-26	2.13	2.14	2.10	2.11	34200
2005-01-27	2.11	2.16	2.10	2.11	30600
2005-01-28	2.10	2.12	2.08	2.10	248400
2005-01-31	2.08	2.15	2.08	2.15	144000
2005-02-01	2.08	2.16	2.08	2.10	18000
2005-02-02	2.11	2.20	2.11	2.14	109800
2005-02-03	2.09	2.14	2.08	2.11	106200
2005-02-04	2.13	2.14	2.11	2.12	81891
2005-02-07	2.18	2.18	2.11	2.11	117000
2005-02-08	2.17	2.17	2.10	2.10	79200
2005-02-09	2.11	2.11	2.07	2.07	34200
2005-02-10	2.08	2.09	2.06	2.07	41400
2005-02-11	2.10	2.10	2.04	2.08	61200
2005-02-14	2.06	2.09	2.05	2.07	100800
2005-02-15	2.10	2.10	2.06	2.07	50400
2005-02-16	2.06	2.07	2.06	2.07	22491
2005-02-17	2.06	2.07	2.04	2.06	206091
2005-02-18	2.04	2.07	2.03	2.05	31491
2005-02-22	2.11	2.11	1.96	1.96	207891
2005-02-23	2.00	2.05	1.92	1.94	179091
2005-02-24	1.94	1.96	1.91	1.92	151200
2005-02-25	1.96	1.96	1.91	1.94	111600
2005-02-28	1.94	1.94	1.89	1.94	63891
2005-03-01	1.94	2.06	1.90	1.99	65691
2005-03-02	2.01	2.01	1.97	2.00	63000
2005-03-03	2.00	2.01	1.99	1.99	74691
2005-03-04	1.98	2.06	1.98	2.04	89091
2005-03-07	2.00	2.07	2.00	2.05	54000
2005-03-08	2.03	2.05	2.00	2.00	66600
2005-03-09	2.03	2.04	2.01	2.03	10800
2005-03-10	2.11	2.11	2.01	2.01	35091
2005-03-11	2.00	2.05	2.00	2.04	20691
2005-03-14	2.00	2.05	2.00	2.02	35091
2005-03-15	2.05	2.05	2.02	2.03	15291
2005-03-16	2.06	2.06	2.00	2.04	17091
2005-03-17	2.03	2.03	1.99	2.01	49491
2005-03-18	2.04	2.04	1.99	2.00	42291
2005-03-21	2.02	2.02	1.98	1.99	71091
2005-03-22	1.98	2.02	1.98	2.00	90891
2005-03-23	2.00	2.02	1.99	1.99	176400
2005-03-24	1.94	2.03	1.83	1.88	736200
2005-03-28	1.83	1.85	1.78	1.80	85491
2005-03-29	1.78	1.78	1.60	1.67	562491
2005-03-30	1.69	1.74	1.64	1.66	332091
2005-03-31	1.66	1.67	1.64	1.64	98091
2005-04-01	1.63	1.77	1.63	1.75	333891
2005-04-04	1.90	1.90	1.64	1.64	140400
2005-04-05	1.64	1.81	1.64	1.71	125091
2005-04-06	1.76	1.76	1.70	1.70	60291
2005-04-07	1.72	1.73	1.58	1.61	2047491
2005-04-08	1.64	1.66	1.58	1.58	176400
2005-04-11	1.70	1.70	1.61	1.62	128691
2005-04-12	1.58	1.67	1.58	1.63	96291
2005-04-13	1.61	1.70	1.58	1.64	198000
2005-04-14	1.67	1.74	1.67	1.69	75600
2005-04-15	1.75	1.77	1.69	1.71	50400
2005-04-18	1.67	1.73	1.67	1.70	57600
2005-04-19	1.76	1.77	1.72	1.74	94491
2005-04-20	1.77	1.81	1.67	1.67	72000
2005-04-21	1.69	1.72	1.65	1.66	78291
2005-04-22	1.71	1.71	1.61	1.62	72891
2005-04-25	1.60	1.63	1.57	1.60	171000
2005-04-26	1.62	1.64	1.61	1.61	90891
2005-04-27	1.61	1.62	1.60	1.61	21600
2005-04-28	1.59	1.67	1.52	1.55	110691
2005-04-29	1.55	1.60	1.55	1.59	58491
2005-05-02	1.54	1.58	1.54	1.56	77400
2005-05-03	1.56	1.56	1.48	1.49	388800
2005-05-04	1.45	1.54	1.41	1.43	1096200
2005-05-05	1.44	1.47	1.40	1.42	1197891
2005-05-06	1.42	1.43	1.39	1.39	810891
2005-05-09	1.44	1.45	1.38	1.41	331200
2005-05-10	1.44	1.44	1.41	1.42	127800
2005-05-11	1.44	1.54	1.42	1.53	160200
2005-05-12	1.58	1.66	1.52	1.64	368091
2005-05-13	1.74	1.74	1.67	1.68	206091
2005-05-16	1.73	1.73	1.65	1.69	69291
2005-05-17	1.67	1.68	1.67	1.68	125091
2005-05-18	1.73	1.73	1.65	1.65	94491
2005-05-19	1.63	1.66	1.63	1.65	40491
2005-05-20	1.65	1.67	1.64	1.65	45000
2005-05-23	1.69	1.71	1.61	1.61	120600
2005-05-24	1.62	1.69	1.62	1.67	45891
2005-05-25	1.62	1.68	1.62	1.63	52200
2005-05-26	1.64	1.64	1.57	1.59	45000
2005-05-27	1.54	1.62	1.54	1.61	39600
2005-05-31	1.64	1.64	1.58	1.61	28800
2005-06-01	1.64	1.65	1.56	1.59	86400
2005-06-02	1.56	1.68	1.56	1.61	129600
2005-06-03	1.61	1.62	1.58	1.58	72000
2005-06-06	1.63	1.64	1.61	1.63	111600
2005-06-07	1.68	1.68	1.64	1.64	169200
2005-06-08	1.64	1.68	1.64	1.64	49491
2005-06-09	1.67	1.67	1.62	1.63	17091
2005-06-10	1.61	1.61	1.59	1.59	58491
2005-06-13	1.58	1.61	1.55	1.56	63000
2005-06-14	1.61	1.61	1.53	1.55	162891
2005-06-15	1.52	1.54	1.51	1.53	108000
2005-06-16	1.56	1.59	1.53	1.59	73800
2005-06-17	1.57	1.57	1.53	1.56	36000
2005-06-20	1.59	1.59	1.56	1.58	39600
2005-06-21	1.58	1.61	1.56	1.59	39600
2005-06-22	1.57	1.58	1.53	1.56	54000
2005-06-23	1.57	1.62	1.57	1.62	19800
2005-06-24	1.61	1.62	1.59	1.61	29691
2005-06-27	1.64	1.64	1.57	1.61	27000
2005-06-28	1.64	1.64	1.55	1.56	40491
2005-06-29	1.60	1.63	1.55	1.61	75600
2005-06-30	1.61	1.64	1.58	1.59	130491
2005-07-01	1.63	1.63	1.57	1.57	53091
2005-07-05	1.57	1.61	1.57	1.57	64800
2005-07-06	1.61	1.61	1.54	1.54	176400
2005-07-07	1.58	1.59	1.56	1.58	18000
2005-07-08	1.58	1.61	1.57	1.57	67491
2005-07-11	1.58	1.61	1.58	1.60	71091
2005-07-12	1.61	1.62	1.50	1.57	221400
2005-07-13	1.58	1.61	1.58	1.60	53091
2005-07-14	1.58	1.65	1.58	1.58	133200
2005-07-15	1.62	1.65	1.59	1.61	30600
2005-07-18	1.64	1.71	1.64	1.69	363600
2005-07-19	1.68	1.78	1.68	1.72	180891
2005-07-20	1.76	1.76	1.65	1.67	128691
2005-07-21	1.67	1.73	1.67	1.69	41400
2005-07-22	1.68	1.70	1.67	1.68	45891
2005-07-25	1.65	1.70	1.65	1.70	151200
2005-07-26	1.71	1.86	1.64	1.82	268200
2005-07-27	1.85	1.87	1.78	1.80	124200
2005-07-28	1.82	1.86	1.79	1.85	185400
2005-07-29	1.86	1.87	1.83	1.83	84600
2005-08-01	1.87	1.91	1.79	1.83	72891
2005-08-02	1.81	1.90	1.79	1.81	94491
2005-08-03	1.83	1.91	1.78	1.88	232200
2005-08-04	1.74	1.88	1.73	1.81	219600
2005-08-05	1.85	1.88	1.82	1.82	108891
2005-08-08	1.81	1.83	1.78	1.79	37800
2005-08-09	1.76	1.80	1.75	1.78	207891
2005-08-10	1.78	1.82	1.78	1.81	41400
2005-08-11	1.81	1.90	1.77	1.89	65691
2005-08-12	1.92	1.93	1.86	1.91	89091
2005-08-15	1.87	1.93	1.87	1.89	24291
2005-08-16	1.92	1.93	1.80	1.84	51291
2005-08-17	1.86	1.86	1.81	1.81	33291
2005-08-18	1.83	1.85	1.81	1.85	90000
2005-08-19	1.88	1.89	1.82	1.89	44091
2005-08-22	1.84	1.84	1.72	1.80	198000
2005-08-23	1.79	1.90	1.79	1.87	114291
2005-08-24	1.80	1.84	1.80	1.81	57600
2005-08-25	1.81	1.83	1.76	1.83	46800
2005-08-26	1.79	1.83	1.79	1.83	33291
2005-08-29	1.82	1.82	1.80	1.82	30600
2005-08-30	1.80	1.83	1.80	1.83	9891
2005-08-31	1.82	1.83	1.77	1.79	63891
2005-09-01	1.79	1.81	1.78	1.78	25200
2005-09-02	1.80	1.83	1.78	1.78	85491
2005-09-06	1.75	1.80	1.75	1.80	29691
2005-09-07	1.75	1.82	1.75	1.79	56691
2005-09-08	1.78	1.82	1.73	1.82	71091
2005-09-09	1.82	1.82	1.81	1.81	7200
2005-09-12	1.78	1.78	1.75	1.76	42291
2005-09-13	1.76	1.77	1.76	1.76	13491
2005-09-14	1.78	1.80	1.77	1.77	36891
2005-09-15	1.76	1.78	1.75	1.76	23400
2005-09-16	1.75	1.76	1.75	1.75	15291
2005-09-19	1.77	1.80	1.71	1.78	675891
2005-09-20	1.78	1.84	1.78	1.78	269091
2005-09-21	1.82	1.82	1.79	1.79	29691
2005-09-22	1.78	1.80	1.75	1.76	63891
2005-09-23	1.80	1.80	1.75	1.75	38691
2005-09-26	1.72	1.79	1.71	1.73	89091
2005-09-27	1.77	1.84	1.77	1.83	178200
2005-09-28	1.83	1.92	1.83	1.91	148491
2005-09-29	1.96	2.08	1.96	2.04	510291
2005-09-30	2.04	2.09	1.98	2.00	284400
2005-10-03	1.97	2.03	1.97	2.03	95400
2005-10-04	2.00	2.11	2.00	2.07	113400
2005-10-05	2.09	2.09	2.04	2.08	267291
2005-10-06	2.11	2.11	2.06	2.08	88200
2005-10-07	2.08	2.11	2.08	2.08	123291
2005-10-10	2.10	2.13	2.08	2.11	319491
2005-10-11	2.12	2.12	2.02	2.06	208800
2005-10-12	2.07	2.07	2.00	2.06	180000
2005-10-13	2.06	2.06	2.02	2.05	87291
2005-10-14	2.02	2.08	2.02	2.08	200691
2005-10-17	2.08	2.08	2.05	2.05	41400
2005-10-18	2.09	2.12	2.00	2.09	52200
2005-10-19	2.12	2.12	2.03	2.10	37800
2005-10-20	2.01	2.11	2.01	2.07	46800
2005-10-21	2.09	2.09	2.08	2.08	9891
2005-10-24	2.11	2.11	2.06	2.06	18000
2005-10-25	2.02	2.10	2.02	2.08	27000
2005-10-26	2.04	2.09	2.04	2.06	47691
2005-10-27	2.10	2.11	2.06	2.09	28800
2005-10-28	2.11	2.11	2.01	2.09	195291
2005-10-31	2.09	2.15	2.05	2.05	48600
2005-11-01	2.08	2.12	2.08	2.12	279891
2005-11-02	2.14	2.14	2.10	2.10	213291
2005-11-03	2.11	2.13	2.10	2.11	288000
2005-11-04	2.11	2.12	2.10	2.12	39600
2005-11-07	2.14	2.15	2.10	2.13	115200
2005-11-08	2.14	2.14	2.08	2.10	495891
2005-11-09	2.07	2.11	2.07	2.11	131400
2005-11-10	2.10	2.15	2.10	2.10	45891
2005-11-11	2.10	2.11	2.09	2.09	36000
2005-11-14	2.13	2.22	2.12	2.17	233091
2005-11-15	2.17	2.19	2.16	2.17	107091
2005-11-16	2.14	2.17	2.14	2.16	36000
2005-11-17	2.19	2.23	2.19	2.23	123291
2005-11-18	2.23	2.25	2.22	2.24	136800
2005-11-21	2.22	2.24	2.22	2.24	146691
2005-11-22	2.24	2.28	2.22	2.27	161091
2005-11-23	2.24	2.27	2.22	2.26	72891
2005-11-25	2.22	2.26	2.22	2.25	20691
2005-11-28	2.22	2.25	2.22	2.22	144891
2005-11-29	2.23	2.26	2.23	2.23	14400
2005-11-30	2.22	2.25	2.22	2.23	42291
2005-12-01	2.24	2.24	2.22	2.23	88200
2005-12-02	2.26	2.28	2.26	2.28	40491
2005-12-05	2.28	2.33	2.28	2.31	95400
2005-12-06	2.33	2.33	2.27	2.31	97200
2005-12-07	2.28	2.29	2.25	2.26	106200
2005-12-08	2.22	2.32	2.22	2.26	231291
2005-12-09	2.25	2.25	2.22	2.23	90891
2005-12-12	2.26	2.26	2.22	2.22	84600
2005-12-13	2.21	2.23	2.19	2.23	115200
2005-12-14	2.26	2.27	2.22	2.24	38691
2005-12-15	2.23	2.24	2.19	2.21	316800
2005-12-16	2.24	2.24	2.21	2.23	239400
2005-12-19	2.27	2.27	2.21	2.23	252891
2005-12-20	2.23	2.31	2.23	2.25	122400
2005-12-21	2.31	2.31	2.24	2.28	107091
2005-12-22	2.31	2.36	2.30	2.36	98091
2005-12-23	2.39	2.43	2.33	2.38	362691
2005-12-27	2.39	2.39	2.26	2.27	164691
2005-12-28	2.25	2.37	2.24	2.32	70200
2005-12-29	2.35	2.36	2.31	2.34	63000
2005-12-30	2.37	2.37	2.33	2.33	99000
2006-01-03	2.35	2.35	2.22	2.27	229491
2006-01-04	2.26	2.40	2.26	2.38	335691
2006-01-05	2.44	2.54	2.44	2.51	830691
2006-01-06	2.49	2.51	2.43	2.50	398691
2006-01-09	2.45	2.57	2.45	2.55	366291
2006-01-10	2.53	2.55	2.51	2.53	216000
2006-01-11	2.50	2.53	2.46	2.50	157491
2006-01-12	2.56	2.57	2.48	2.54	190800
2006-01-13	2.51	2.55	2.47	2.50	194400
2006-01-17	2.53	2.56	2.43	2.55	147600
2006-01-18	2.54	2.54	2.45	2.48	324891
2006-01-19	2.46	2.51	2.46	2.51	42291
2006-01-20	2.51	2.53	2.48	2.50	35091
2006-01-23	2.53	2.53	2.47	2.49	78291
2006-01-24	2.46	2.55	2.46	2.51	126891
2006-01-25	2.55	2.56	2.51	2.53	99000
2006-01-26	2.55	2.55	2.46	2.46	38691
2006-01-27	2.47	2.50	2.45	2.48	53091
2006-01-30	2.47	2.50	2.45	2.46	26091
2006-01-31	2.47	2.54	2.44	2.53	31491
2006-02-01	2.50	2.50	2.33	2.44	107091
2006-02-02	2.36	2.51	2.34	2.49	87291
2006-02-03	2.51	2.51	2.43	2.48	36000
2006-02-06	2.45	2.45	2.36	2.44	48600
2006-02-07	2.43	2.48	2.42	2.48	52200
2006-02-08	2.50	2.50	2.35	2.40	40491
2006-02-09	2.35	2.54	2.34	2.54	90000
2006-02-10	2.49	2.52	2.42	2.49	48600
2006-02-13	2.43	2.44	2.38	2.40	30600
2006-02-14	2.42	2.42	2.38	2.39	28800
2006-02-15	2.38	2.44	2.38	2.44	75600
2006-02-16	2.43	2.44	2.39	2.44	15291
2006-02-17	2.40	2.47	2.40	2.47	62091
2006-02-21	2.52	2.52	2.42	2.42	243000
2006-02-22	2.43	2.49	2.42	2.49	27000
2006-02-23	2.48	2.52	2.45	2.50	36891
2006-02-24	2.55	2.56	2.50	2.52	135891
2006-02-27	2.52	2.52	2.47	2.50	52200
2006-02-28	2.48	2.56	2.46	2.52	15291
2006-03-01	2.53	2.53	2.46	2.46	67491
2006-03-02	2.50	2.50	2.39	2.42	104400
2006-03-03	2.46	2.46	2.37	2.40	180891
2006-03-06	2.39	2.44	2.35	2.42	45891
2006-03-07	2.38	2.39	2.35	2.38	28800
2006-03-08	2.44	2.44	2.35	2.38	262800
2006-03-09	2.42	2.44	2.35	2.41	83691
2006-03-10	2.37	2.43	2.37	2.41	20691
2006-03-13	2.43	2.43	2.37	2.40	18000
2006-03-14	2.44	2.44	2.39	2.44	12600
2006-03-15	2.40	2.52	2.40	2.51	94491
2006-03-16	2.55	2.55	2.50	2.55	297000
2006-03-17	2.56	2.57	2.54	2.57	74691
2006-03-20	2.57	2.80	2.57	2.75	368091
2006-03-21	2.78	2.79	2.63	2.65	111600
2006-03-22	2.69	2.70	2.50	2.57	163800
2006-03-23	2.57	2.64	2.51	2.60	144891
2006-03-24	2.60	2.75	2.57	2.70	152091
2006-03-27	2.75	2.75	2.65	2.66	131400
2006-03-28	2.64	2.64	2.59	2.61	76491
2006-03-29	2.56	2.60	2.51	2.58	166491
2006-03-30	2.61	2.77	2.51	2.68	524691
2006-03-31	2.67	2.73	2.67	2.72	222291
2006-04-03	2.74	2.74	2.67	2.71	283491
2006-04-04	2.72	2.72	2.56	2.56	225891
2006-04-05	2.53	2.67	2.53	2.54	80091
2006-04-06	2.55	2.66	2.50	2.56	291600
2006-04-07	2.56	2.56	2.45	2.56	187200
2006-04-10	2.58	2.67	2.52	2.67	175491
2006-04-11	2.57	2.66	2.48	2.65	148491
2006-04-12	2.61	2.65	2.61	2.63	41400
2006-04-13	2.62	2.65	2.56	2.56	45000
2006-04-17	2.52	2.62	2.52	2.62	158400
2006-04-18	2.62	2.66	2.58	2.66	48600
2006-04-19	2.61	2.67	2.61	2.67	54891
2006-04-20	2.61	2.68	2.61	2.65	63000
2006-04-21	2.68	2.68	2.62	2.68	80091
2006-04-24	2.66	2.69	2.61	2.68	47691
2006-04-25	2.63	2.72	2.62	2.71	86400
2006-04-26	2.71	2.72	2.67	2.72	83691
2006-04-27	2.71	2.73	2.70	2.73	28800
2006-04-28	2.70	2.72	2.70	2.70	63000
2006-05-01	2.72	2.72	2.61	2.62	38691
2006-05-02	2.60	2.64	2.56	2.64	72891
2006-05-03	2.66	2.67	2.64	2.64	37800
2006-05-04	2.64	2.67	2.64	2.66	91800
2006-05-05	2.62	2.65	2.62	2.63	16200
2006-05-08	2.63	2.63	2.49	2.50	324891
2006-05-09	2.50	2.52	2.46	2.50	177291
2006-05-10	2.50	2.56	2.48	2.54	129600
2006-05-11	2.54	2.54	2.50	2.52	46800
2006-05-12	2.49	2.51	2.45	2.47	56691
2006-05-15	2.44	2.45	2.42	2.45	51291
2006-05-16	2.41	2.44	2.39	2.44	108891
2006-05-17	2.44	2.44	2.27	2.32	143091
2006-05-18	2.28	2.32	2.05	2.12	496800
2006-05-19	2.12	2.29	2.12	2.20	420291
2006-05-22	2.19	2.28	2.00	2.03	569691
2006-05-23	2.11	2.22	2.04	2.14	491400
2006-05-24	2.30	2.36	2.11	2.14	403200
2006-05-25	2.17	2.18	2.07	2.10	158400
2006-05-26	2.11	2.16	2.11	2.15	101691
2006-05-30	2.16	2.21	2.14	2.21	149400
2006-05-31	2.22	2.33	2.22	2.27	437400
2006-06-01	2.26	2.31	2.26	2.31	112491
2006-06-02	2.33	2.33	2.20	2.26	412200
2006-06-05	2.24	2.24	2.19	2.22	362691
2006-06-06	2.21	2.22	2.19	2.19	569691
2006-06-07	2.19	2.20	2.17	2.19	66600
2006-06-08	2.18	2.18	2.11	2.13	115200
2006-06-09	2.13	2.13	2.08	2.08	248400
2006-06-12	2.11	2.13	2.09	2.11	93600
2006-06-13	2.15	2.15	2.02	2.03	189000
2006-06-14	2.03	2.05	1.99	2.03	171000
2006-06-15	2.06	2.13	2.05	2.08	212400
2006-06-16	2.06	2.14	2.06	2.11	107091
2006-06-19	2.13	2.13	2.11	2.12	192600
2006-06-20	2.10	2.13	2.06	2.11	207891
2006-06-21	2.12	2.13	2.08	2.11	294291
2006-06-22	2.13	2.13	2.08	2.11	53091
2006-06-23	2.13	2.13	2.07	2.12	149400
2006-06-26	2.10	2.12	2.07	2.11	152091
2006-06-27	2.13	2.13	2.10	2.11	78291
2006-06-28	2.09	2.13	2.09	2.11	378891
2006-06-29	2.12	2.14	2.10	2.10	216000
2006-06-30	2.11	2.12	2.09	2.12	56691
2006-07-03	2.14	2.14	2.10	2.11	135000
2006-07-05	2.11	2.13	2.10	2.12	162891
2006-07-06	2.12	2.12	2.07	2.09	99000
2006-07-07	2.09	2.11	2.07	2.07	66285
2006-07-10	2.08	2.08	2.06	2.06	40320
2006-07-11	2.07	2.07	2.02	2.05	124731
2006-07-12	2.05	2.06	2.04	2.04	62784
2006-07-13	2.06	2.07	1.99	1.99	63819
2006-07-14	1.97	2.06	1.97	2.06	60858
2006-07-17	2.08	2.08	2.01	2.06	88488
2006-07-18	2.10	2.14	1.98	1.99	103338
2006-07-19	1.96	2.00	1.96	1.98	174870
2006-07-20	2.00	2.02	1.94	1.94	374634
2006-07-21	1.94	2.00	1.94	2.00	257490
2006-07-24	1.98	2.07	1.98	2.02	242118
2006-07-25	2.07	2.22	1.94	2.18	392616
2006-07-26	2.23	2.23	2.18	2.20	190485
2006-07-27	2.20	2.22	2.17	2.22	142857
2006-07-28	2.22	2.23	2.20	2.20	131148
2006-07-31	2.16	2.24	2.16	2.19	81126
2006-08-01	2.23	2.24	2.20	2.24	148464
2006-08-02	2.23	2.23	2.17	2.19	160632
2006-08-03	2.16	2.17	2.10	2.12	290592
2006-08-04	2.15	2.21	2.15	2.17	97632
2006-08-07	2.17	2.19	2.15	2.17	41544
2006-08-08	2.19	2.19	2.10	2.14	103392
2006-08-09	2.11	2.16	2.08	2.08	39456
2006-08-10	2.04	2.07	2.03	2.06	128034
2006-08-11	2.07	2.08	2.06	2.08	312840
2006-08-14	2.07	2.09	2.07	2.08	275373
2006-08-15	2.08	2.10	2.08	2.08	83979
2006-08-16	2.11	2.11	2.05	2.09	330570
2006-08-17	2.10	2.10	2.07	2.07	59400
2006-08-18	2.07	2.08	2.07	2.07	30933
2006-08-21	2.08	2.09	2.06	2.08	233829
2006-08-22	2.10	2.10	2.07	2.09	71145
2006-08-23	2.11	2.20	2.11	2.14	65412
2006-08-24	2.14	2.16	2.13	2.14	47880
2006-08-25	2.17	2.17	2.10	2.11	93546
2006-08-28	2.11	2.12	2.11	2.12	81540
2006-08-29	2.10	2.12	2.09	2.10	60984
2006-08-30	2.12	2.12	2.07	2.09	47817
2006-08-31	2.09	2.11	2.09	2.11	36396
2006-09-01	2.13	2.19	2.13	2.18	168741
2006-09-05	2.20	2.20	2.14	2.16	119115
2006-09-06	2.13	2.22	2.13	2.17	60777
2006-09-07	2.17	2.20	2.15	2.19	52200
2006-09-08	2.21	2.21	2.19	2.21	133920
2006-09-11	2.14	2.21	2.14	2.21	79290
2006-09-12	2.19	2.19	2.15	2.16	30816
2006-09-13	2.15	2.22	2.13	2.17	84105
2006-09-14	2.16	2.17	2.14	2.17	35316
2006-09-15	2.16	2.22	2.16	2.22	38232
2006-09-18	2.23	2.23	2.15	2.17	175653
2006-09-19	2.21	2.21	2.16	2.16	127620
2006-09-20	2.17	2.17	2.11	2.11	150696
2006-09-21	2.11	2.22	2.11	2.21	149688
2006-09-22	2.21	2.22	2.20	2.21	154584
2006-09-25	2.22	2.23	2.21	2.23	236610
2006-09-26	2.26	2.40	2.26	2.33	480690
2006-09-27	2.41	2.43	2.34	2.37	258588
2006-09-28	2.39	2.39	2.36	2.37	66024
2006-09-29	2.39	2.42	2.38	2.40	144612
2006-10-02	2.41	2.42	2.30	2.30	135450
2006-10-03	2.34	2.36	2.28	2.32	41328
2006-10-04	2.35	2.37	2.35	2.35	12141
2006-10-05	2.37	2.39	2.34	2.37	77634
2006-10-06	2.41	2.43	2.41	2.42	96336
2006-10-09	2.39	2.43	2.39	2.43	38304
2006-10-10	2.43	2.44	2.43	2.43	85473
2006-10-11	2.43	2.44	2.43	2.44	20466
2006-10-12	2.44	2.45	2.43	2.45	84474
2006-10-13	2.45	2.45	2.42	2.42	42282
2006-10-16	2.43	2.44	2.39	2.39	148032
2006-10-17	2.41	2.41	2.30	2.32	88200
2006-10-18	2.39	2.39	2.30	2.30	146691
2006-10-19	2.32	2.33	2.22	2.25	240606
2006-10-20	2.31	2.31	2.22	2.29	167085
2006-10-23	2.28	2.31	2.24	2.28	252576
2006-10-24	2.30	2.30	2.23	2.27	402003
2006-10-25	2.28	2.29	2.25	2.26	163737
2006-10-26	2.29	2.32	2.28	2.31	366795
2006-10-27	2.30	2.31	2.27	2.29	277434
2006-10-30	2.29	2.30	2.23	2.30	1078083
2006-10-31	2.29	2.30	2.25	2.28	368496
2006-11-01	2.26	2.28	2.25	2.26	67194
2006-11-02	2.24	2.28	2.24	2.27	157860
2006-11-03	2.25	2.29	2.25	2.26	219753
2006-11-06	2.25	2.27	2.25	2.26	129870
2006-11-07	2.27	2.27	2.26	2.26	169803
2006-11-08	2.27	2.27	2.23	2.24	210627
2006-11-09	2.25	2.27	2.25	2.26	101826
2006-11-10	2.29	2.29	2.27	2.28	50544
2006-11-13	2.29	2.30	2.25	2.30	199053
2006-11-14	2.31	2.31	2.28	2.29	115965
2006-11-15	2.31	2.31	2.27	2.29	309645
2006-11-16	2.32	2.32	2.25	2.27	227133
2006-11-17	2.22	2.28	2.22	2.25	138681
2006-11-20	2.23	2.28	2.23	2.25	83322
2006-11-21	2.22	2.26	2.22	2.26	53910
2006-11-22	2.24	2.25	2.23	2.24	96120
2006-11-24	2.24	2.26	2.24	2.26	47286
2006-11-27	2.23	2.28	2.23	2.25	79101
2006-11-28	2.23	2.28	2.23	2.27	143442
2006-11-29	2.30	2.30	2.25	2.26	133659
2006-11-30	2.27	2.28	2.26	2.26	135261
2006-12-01	2.25	2.28	2.14	2.22	279342
2006-12-04	2.26	2.28	2.23	2.26	81072
2006-12-05	2.25	2.28	2.25	2.27	88416
2006-12-06	2.27	2.27	2.27	2.27	102942
2006-12-07	2.27	2.27	2.26	2.26	105390
2006-12-08	2.28	2.28	2.26	2.27	184194
2006-12-11	2.29	2.29	2.24	2.28	283968
2006-12-12	2.35	2.35	2.28	2.32	329778
2006-12-13	2.33	2.33	2.25	2.30	182250
2006-12-14	2.33	2.33	2.27	2.28	156294
2006-12-15	2.26	2.32	2.26	2.32	129501
2006-12-18	2.31	2.36	2.30	2.36	432153
2006-12-19	2.36	2.37	2.34	2.37	299403
2006-12-20	2.32	2.39	2.32	2.39	73044
2006-12-21	2.36	2.37	2.34	2.36	251100
2006-12-22	2.34	2.35	2.32	2.33	84627
2006-12-26	2.31	2.35	2.31	2.35	49608
2006-12-27	2.36	2.39	2.35	2.36	45414
2006-12-28	2.33	2.46	2.33	2.46	108702
2006-12-29	2.44	2.47	2.43	2.47	124965
2007-01-03	2.52	2.55	2.50	2.55	268992
2007-01-04	2.58	2.58	2.30	2.39	435321
2007-01-05	2.44	2.44	2.40	2.40	138681
2007-01-08	2.39	2.43	2.39	2.41	122625
2007-01-09	2.43	2.43	2.39	2.39	88965
2007-01-10	2.39	2.43	2.39	2.39	95283
2007-01-11	2.38	2.39	2.36	2.39	127683
2007-01-12	2.36	2.40	2.36	2.40	126540
2007-01-16	2.42	2.42	2.37	2.41	99234
2007-01-17	2.39	2.44	2.39	2.44	80604
2007-01-18	2.40	2.46	2.40	2.42	223848
2007-01-19	2.44	2.46	2.39	2.42	173916
2007-01-22	2.44	2.46	2.39	2.39	107532
2007-01-23	2.43	2.46	2.39	2.46	157428
2007-01-24	2.47	2.48	2.45	2.48	73224
2007-01-25	2.50	2.51	2.49	2.49	76032
2007-01-26	2.50	2.52	2.49	2.49	127116
2007-01-29	2.51	2.52	2.51	2.51	72468
2007-01-30	2.52	2.54	2.50	2.51	62280
2007-01-31	2.53	2.54	2.53	2.53	44001
2007-02-01	2.53	2.53	2.50	2.53	80388
2007-02-02	2.56	2.56	2.54	2.55	40896
2007-02-05	2.55	2.56	2.53	2.55	134712
2007-02-06	2.55	2.55	2.54	2.55	48906
2007-02-07	2.56	2.57	2.55	2.56	170019
2007-02-08	2.54	2.56	2.53	2.55	29700
2007-02-09	2.42	2.52	2.42	2.52	74106
2007-02-12	2.53	2.53	2.41	2.49	69552
2007-02-13	2.48	2.58	2.48	2.57	79272
2007-02-14	2.56	2.58	2.56	2.58	66996
2007-02-15	2.58	2.60	2.56	2.58	141264
2007-02-16	2.59	2.62	2.51	2.51	169101
2007-02-20	2.52	2.52	2.46	2.46	190980
2007-02-21	2.48	2.48	2.43	2.46	119916
2007-02-22	2.49	2.52	2.47	2.52	57420
2007-02-23	2.54	2.62	2.52	2.62	172008
2007-02-26	2.62	2.62	2.58	2.60	130104
2007-02-27	2.59	2.59	2.56	2.57	53352
2007-02-28	2.59	2.60	2.49	2.54	207072
2007-03-01	2.54	2.55	2.51	2.52	59976
2007-03-02	2.55	2.59	2.52	2.57	91557
2007-03-05	2.58	2.58	2.51	2.55	47610
2007-03-06	2.57	2.57	2.51	2.55	35001
2007-03-07	2.57	2.57	2.53	2.56	87246
2007-03-08	2.56	2.56	2.51	2.54	100908
2007-03-09	2.57	2.57	2.51	2.51	156699
2007-03-12	2.50	2.53	2.49	2.50	120132
2007-03-13	2.51	2.52	2.47	2.48	157248
2007-03-14	2.46	2.58	2.44	2.45	71136
2007-03-15	2.47	2.51	2.46	2.49	133641
2007-03-16	2.47	2.47	2.40	2.40	78219
2007-03-19	2.39	2.40	2.36	2.36	74430
2007-03-20	2.36	2.42	2.36	2.41	92376
2007-03-21	2.44	2.44	2.42	2.43	73125
2007-03-22	2.44	2.46	2.42	2.44	106164
2007-03-23	2.42	2.45	2.42	2.45	48141
2007-03-26	2.45	2.56	2.45	2.55	184878
2007-03-27	2.58	2.58	2.52	2.54	264546
2007-03-28	2.54	2.57	2.51	2.51	132732
2007-03-29	2.54	2.60	2.54	2.60	57357
2007-03-30	2.61	2.62	2.43	2.61	319752
2007-04-02	2.63	2.63	2.49	2.55	132912
2007-04-03	2.57	2.65	2.57	2.64	114066
2007-04-04	2.64	2.71	2.64	2.71	103473
2007-04-05	2.71	2.71	2.61	2.71	114210
2007-04-09	2.72	2.74	2.69	2.71	118692
2007-04-10	2.70	2.71	2.65	2.65	175968
2007-04-11	2.68	2.70	2.65	2.67	117072
2007-04-12	2.66	2.69	2.65	2.69	27594
2007-04-13	2.71	2.72	2.65	2.68	33309
2007-04-16	2.71	2.71	2.68	2.69	46746
2007-04-17	2.71	2.72	2.69	2.71	58473
2007-04-18	2.72	2.75	2.69	2.75	583416
2007-04-19	2.75	2.76	2.72	2.74	131454
2007-04-20	2.71	2.73	2.71	2.73	287721
2007-04-23	2.71	2.73	2.71	2.73	110016
2007-04-24	2.73	2.78	2.73	2.75	32472
2007-04-25	2.75	2.79	2.75	2.78	233433
2007-04-26	2.78	2.86	2.75	2.86	157833
2007-04-27	2.88	2.88	2.77	2.82	146691
2007-04-30	2.81	2.83	2.76	2.79	164088
2007-05-01	2.77	2.79	2.73	2.78	65196
2007-05-02	2.78	2.81	2.78	2.80	116811
2007-05-03	2.79	2.84	2.78	2.83	76608
2007-05-04	2.87	2.89	2.83	2.89	202644
2007-05-07	2.83	2.84	2.78	2.83	273177
2007-05-08	2.83	2.84	2.82	2.83	202293
2007-05-09	2.83	2.84	2.83	2.83	170217
2007-05-10	2.83	2.89	2.83	2.84	144981
2007-05-11	2.87	2.87	2.75	2.85	98595
2007-05-14	2.81	2.94	2.81	2.91	178515
2007-05-15	2.89	2.95	2.89	2.94	179019
2007-05-16	2.95	2.96	2.95	2.96	67338
2007-05-17	2.96	3.06	2.96	2.98	442944
2007-05-18	2.98	2.99	2.95	2.99	556614
2007-05-21	2.96	2.99	2.94	2.99	90585
2007-05-22	2.95	2.99	2.95	2.98	91152
2007-05-23	2.99	3.00	2.96	2.98	196101
2007-05-24	2.96	2.98	2.95	2.96	81441
2007-05-25	2.94	3.02	2.94	2.98	177867
2007-05-29	2.94	3.00	2.94	3.00	58302
2007-05-30	2.99	3.01	2.99	3.00	41436
2007-05-31	2.99	3.04	2.99	3.04	63936
2007-06-01	3.06	3.06	3.03	3.06	25875
2007-06-04	3.05	3.10	3.04	3.10	78552
2007-06-05	3.09	3.09	3.04	3.05	822258
2007-06-06	3.04	3.10	2.97	3.01	158976
2007-06-07	3.01	3.05	3.00	3.03	66618
2007-06-08	3.01	3.04	2.99	3.03	101277
2007-06-11	3.00	3.02	2.98	3.02	79092
2007-06-12	3.00	3.02	2.87	3.00	320517
2007-06-13	2.97	2.99	2.88	2.99	137232
2007-06-14	3.00	3.02	2.92	3.01	48600
2007-06-15	3.02	3.07	3.02	3.04	63972
2007-06-18	2.98	3.09	2.98	3.08	70641
2007-06-19	3.05	3.09	3.05	3.09	83349
2007-06-20	3.09	3.11	3.07	3.11	89352
2007-06-21	3.08	3.16	3.08	3.15	749196
2007-06-22	3.12	3.13	3.05	3.13	194922
2007-06-25	3.13	3.13	3.06	3.11	505872
2007-06-26	3.14	3.19	3.06	3.17	148131
2007-06-27	3.17	3.22	3.14	3.22	205686
2007-06-28	3.20	3.20	3.16	3.17	96768
2007-06-29	3.17	3.21	3.16	3.20	93816
2007-07-02	3.22	3.22	3.10	3.22	176904
2007-07-03	3.22	3.23	3.22	3.22	123606
2007-07-05	3.20	3.23	3.20	3.23	285057
2007-07-06	3.24	3.24	3.22	3.22	89361
2007-07-09	3.22	3.23	3.17	3.22	281844
2007-07-10	3.23	3.23	3.12	3.19	179946
2007-07-11	3.17	3.23	3.17	3.23	165996
2007-07-12	3.24	3.26	3.20	3.25	135441
2007-07-13	3.23	3.28	3.22	3.27	503451
2007-07-16	3.27	3.32	3.25	3.27	225072
2007-07-17	3.25	3.32	3.25	3.30	69552
2007-07-18	3.26	3.33	3.26	3.33	100332
2007-07-19	3.33	3.33	3.28	3.29	92322
2007-07-20	3.27	3.41	3.27	3.41	217737
2007-07-23	3.43	3.50	3.26	3.26	285696
2007-07-24	3.26	3.57	3.10	3.44	524376
2007-07-25	3.49	3.52	3.20	3.23	356202
2007-07-26	3.26	3.26	3.06	3.17	408987
2007-07-27	3.37	3.39	3.13	3.17	272601
2007-07-30	3.23	3.23	3.12	3.17	327825
2007-07-31	3.19	3.27	3.19	3.25	285678
2007-08-01	3.29	3.44	3.28	3.36	242406
2007-08-02	3.39	3.43	3.27	3.35	199008
2007-08-03	3.37	3.40	3.28	3.33	242937
2007-08-06	3.36	3.41	3.27	3.37	456696
2007-08-07	3.39	3.44	3.34	3.41	173142
2007-08-08	3.44	3.44	3.40	3.41	377082
2007-08-09	3.44	3.44	3.36	3.39	260694
2007-08-10	3.41	3.44	3.25	3.36	218961
2007-08-13	3.35	3.45	3.31	3.45	213372
2007-08-14	3.50	3.53	3.45	3.48	163773
2007-08-15	3.57	3.69	3.48	3.48	326925
2007-08-16	3.42	3.47	3.33	3.37	264465
2007-08-17	3.41	3.44	3.32	3.33	302868
2007-08-20	3.40	3.40	3.28	3.34	491715
2007-08-21	3.45	3.50	3.24	3.35	345168
2007-08-22	3.44	3.44	3.22	3.34	730980
2007-08-23	3.30	3.36	3.24	3.29	278262
2007-08-24	3.31	3.36	3.29	3.33	330912
2007-08-27	3.35	3.44	3.34	3.40	359010
2007-08-28	3.40	3.43	3.40	3.40	308133
2007-08-29	3.38	3.44	3.33	3.41	370944
2007-08-30	3.44	3.60	3.42	3.54	448236
2007-08-31	3.60	3.60	3.51	3.54	349938
2007-09-04	3.57	3.73	3.56	3.67	331299
2007-09-05	3.74	3.88	3.67	3.78	473304
2007-09-06	3.82	3.83	3.73	3.78	249222
2007-09-07	3.74	3.77	3.65	3.71	145416
2007-09-10	3.80	3.83	3.73	3.75	253062
2007-09-11	3.75	3.75	3.63	3.68	190596
2007-09-12	3.70	3.74	3.58	3.63	228576
2007-09-13	3.59	3.64	3.47	3.57	287196
2007-09-14	3.52	3.60	3.52	3.60	207990
2007-09-17	3.56	3.66	3.55	3.61	225390
2007-09-18	3.59	3.76	3.37	3.53	452568
2007-09-19	3.53	3.70	3.51	3.65	229128
2007-09-20	3.66	3.69	3.53	3.66	233304
2007-09-21	3.65	3.65	3.55	3.61	251160
2007-09-24	3.65	3.67	3.59	3.62	255372
2007-09-25	3.71	3.71	3.55	3.62	224016
2007-09-26	3.68	3.72	3.58	3.68	298380
2007-09-27	3.83	3.83	3.65	3.83	1120920
2007-09-28	3.88	3.95	3.80	3.94	670968
2007-10-01	3.99	4.24	3.97	4.05	450144
2007-10-02	4.08	4.17	4.03	4.04	257454
2007-10-03	4.06	4.41	4.00	4.25	876720
2007-10-04	4.31	4.42	4.16	4.25	429288
2007-10-05	4.26	4.26	4.08	4.15	316152
2007-10-08	4.16	4.17	4.10	4.17	156792
2007-10-09	4.15	4.17	4.12	4.15	199716
2007-10-10	4.16	4.21	4.14	4.18	229476
2007-10-11	4.20	4.24	4.11	4.18	332868
2007-10-12	4.17	4.32	4.17	4.24	157500
2007-10-15	4.32	4.32	4.13	4.20	166728
2007-10-16	4.19	4.19	4.15	4.17	148200
2007-10-17	4.16	4.28	4.16	4.27	310944
2007-10-18	4.36	4.36	4.17	4.24	169158
2007-10-19	4.25	4.30	4.04	4.20	171846
2007-10-22	4.18	4.19	4.13	4.16	123132
2007-10-23	4.27	4.27	4.13	4.18	122064
2007-10-24	4.09	4.28	4.09	4.20	187596
2007-10-25	4.18	4.35	4.18	4.26	328200
2007-10-26	4.28	4.35	4.23	4.23	105078
2007-10-29	4.21	4.30	4.13	4.29	206328
2007-10-30	4.30	4.40	4.18	4.39	172092
2007-10-31	4.43	4.48	4.36	4.44	265974
2007-11-01	4.46	4.50	4.26	4.41	286398
2007-11-02	4.40	4.40	4.27	4.31	80220
2007-11-05	4.27	4.33	4.23	4.25	425652
2007-11-06	4.24	4.42	4.21	4.30	250128
2007-11-07	4.30	4.58	4.22	4.53	643416
2007-11-08	4.58	4.58	4.41	4.49	259920
2007-11-09	4.49	4.60	4.42	4.49	216876
2007-11-12	4.50	4.58	4.47	4.52	283692
2007-11-13	4.54	4.54	4.49	4.53	253974
2007-11-14	4.35	4.61	4.35	4.55	263670
2007-11-15	4.50	4.50	4.39	4.44	108924
2007-11-16	4.38	4.41	4.25	4.32	216150
2007-11-19	4.28	4.28	4.13	4.20	543414
2007-11-20	4.21	4.43	4.21	4.36	193668
2007-11-21	4.40	4.41	4.30	4.33	253440
2007-11-23	4.35	4.42	4.35	4.41	15894
2007-11-26	4.42	4.46	4.36	4.45	108990
2007-11-27	4.46	4.53	4.39	4.51	132294
2007-11-28	4.50	4.58	4.35	4.50	257712
2007-11-29	4.48	4.66	4.47	4.56	169332
2007-11-30	4.57	4.57	4.35	4.42	444438
2007-12-03	4.48	4.51	4.25	4.37	411270
2007-12-04	4.33	4.35	4.21	4.30	192606
2007-12-05	4.30	4.35	4.05	4.14	377064
2007-12-06	4.17	4.27	4.17	4.26	327444
2007-12-07	4.27	4.30	4.23	4.25	301536
2007-12-10	4.30	4.35	4.11	4.17	254928
2007-12-11	4.08	4.22	4.07	4.18	239304
2007-12-12	4.20	4.22	4.14	4.20	180504
2007-12-13	4.21	4.24	4.19	4.23	247140
2007-12-14	4.24	4.25	4.14	4.16	204312
2007-12-17	4.09	4.23	4.09	4.12	307740
2007-12-18	4.13	4.22	4.13	4.19	121632
2007-12-19	4.18	4.27	4.09	4.26	80760
2007-12-20	4.18	4.28	4.18	4.28	155568
2007-12-21	4.30	4.41	4.23	4.41	193668
2007-12-24	4.40	4.44	4.34	4.42	180408
2007-12-26	4.45	4.46	4.38	4.41	113598
2007-12-27	4.41	4.53	4.41	4.49	162960
2007-12-28	4.55	4.61	4.50	4.55	450228
2007-12-31	4.55	4.58	4.41	4.43	255654
2008-01-02	4.49	4.54	4.42	4.49	316632
2008-01-03	4.57	4.57	4.39	4.39	342384
2008-01-04	4.41	4.50	4.34	4.38	188592
2008-01-07	4.39	4.52	4.39	4.50	264396
2008-01-08	4.50	4.51	4.39	4.40	110064
2008-01-09	4.39	4.42	4.19	4.24	277164
2008-01-10	4.22	4.38	4.12	4.33	565350
2008-01-11	4.27	4.36	4.22	4.24	271728
2008-01-14	4.28	4.46	4.24	4.35	342702
2008-01-15	4.26	4.40	4.25	4.33	153216
2008-01-16	4.24	4.49	4.06	4.35	409044
2008-01-17	4.39	4.39	4.07	4.08	252240
2008-01-18	4.08	4.14	3.87	4.02	244422
2008-01-22	3.86	3.91	3.39	3.82	366972
2008-01-23	3.86	3.96	3.68	3.93	340848
2008-01-24	3.75	3.95	3.75	3.92	211062
2008-01-25	3.99	3.99	3.88	3.93	153720
2008-01-28	4.09	4.09	3.84	3.97	171084
2008-01-29	3.98	4.04	3.90	3.99	122712
2008-01-30	3.98	4.01	3.90	3.91	94608
2008-01-31	3.82	4.00	3.82	4.00	93774
2008-02-01	3.97	4.24	3.97	4.19	294120
2008-02-04	4.15	4.27	4.10	4.19	155976
2008-02-05	4.31	4.31	4.15	4.17	116580
2008-02-06	4.17	4.20	4.12	4.17	94272
2008-02-07	4.00	4.21	4.00	4.20	148644
2008-02-08	4.17	4.18	4.09	4.11	103488
2008-02-11	4.14	4.15	4.02	4.15	105534
2008-02-12	4.11	4.33	4.09	4.26	213912
2008-02-13	4.26	4.28	4.13	4.22	121284
2008-02-14	4.26	4.39	4.23	4.38	163596
2008-02-15	4.28	4.42	4.20	4.21	227790
2008-02-19	4.21	4.24	4.17	4.21	192318
2008-02-20	4.17	4.43	4.17	4.39	357504
2008-02-21	4.44	4.67	4.44	4.63	813126
2008-02-22	4.67	4.72	4.55	4.71	617832
2008-02-25	4.64	4.65	4.48	4.62	518334
2008-02-26	4.62	4.69	4.52	4.59	324816
2008-02-27	4.51	4.75	4.51	4.69	448086
2008-02-28	4.58	4.75	4.48	4.62	279726
2008-02-29	4.52	4.61	4.50	4.50	250812
2008-03-03	4.47	4.52	4.47	4.50	224910
2008-03-04	4.55	4.58	4.45	4.49	140844
2008-03-05	4.54	4.67	4.45	4.59	106248
2008-03-06	4.63	4.66	4.48	4.48	139260
2008-03-07	4.45	4.60	4.45	4.50	96294
2008-03-10	4.51	4.62	4.34	4.37	243048
2008-03-11	4.37	4.46	4.08	4.21	552984
2008-03-12	4.17	4.48	4.17	4.33	150504
2008-03-13	4.33	4.40	4.12	4.26	247692
2008-03-14	4.24	4.36	4.11	4.22	282630
2008-03-17	4.09	4.14	4.08	4.09	301230
2008-03-18	4.17	4.25	4.09	4.21	114024
2008-03-19	4.14	4.33	4.14	4.17	179496
2008-03-20	4.20	4.29	4.09	4.20	199968
2008-03-24	4.17	4.45	4.15	4.40	198312
2008-03-25	4.33	4.43	4.25	4.29	180936
2008-03-26	4.30	4.46	4.14	4.15	144324
2008-03-27	4.12	4.22	3.98	4.05	261864
2008-03-28	4.14	4.22	4.05	4.20	182640
2008-03-31	4.16	4.21	4.02	4.18	315888
2008-04-01	4.27	4.39	4.25	4.38	436260
2008-04-02	4.39	4.51	4.33	4.51	813534
2008-04-03	4.44	4.58	4.39	4.57	277566
2008-04-04	4.51	4.63	4.51	4.62	360108
2008-04-07	4.60	4.66	4.52	4.58	588552
2008-04-08	4.52	4.57	4.43	4.49	142248
2008-04-09	4.43	4.58	4.35	4.46	104664
2008-04-10	4.41	4.59	4.41	4.45	84006
2008-04-11	4.47	4.58	4.33	4.42	184848
2008-04-14	4.28	4.35	4.12	4.16	402144
2008-04-15	4.13	4.42	4.04	4.12	299232
2008-04-16	4.10	4.33	4.09	4.19	354696
2008-04-17	4.24	4.32	4.08	4.11	480828
2008-04-18	4.09	4.21	4.09	4.15	313008
2008-04-21	4.13	4.18	4.10	4.17	370860
2008-04-22	4.13	4.18	4.02	4.05	334308
2008-04-23	4.18	4.18	4.06	4.18	220728
2008-04-24	4.20	4.22	4.05	4.17	536064
2008-04-25	4.18	4.19	4.07	4.15	301272
2008-04-28	4.10	4.18	4.09	4.16	350640
2008-04-29	4.05	4.28	4.05	4.15	353952
2008-04-30	4.05	4.25	4.04	4.19	169884
2008-05-01	4.22	4.33	4.14	4.24	199512
2008-05-02	4.25	4.33	4.24	4.28	114492
2008-05-05	4.33	4.33	4.19	4.25	127878
2008-05-06	4.20	4.33	4.15	4.31	229128
2008-05-07	4.30	4.33	4.24	4.25	84912
2008-05-08	4.27	4.32	4.15	4.25	67464
2008-05-09	4.23	4.30	4.13	4.28	149316
2008-05-12	4.22	4.28	4.13	4.18	86100
2008-05-13	4.17	4.50	4.08	4.35	556836
2008-05-14	4.32	4.46	4.21	4.23	235584
2008-05-15	4.29	4.29	4.13	4.25	165864
2008-05-16	4.25	4.25	4.08	4.18	112470
2008-05-19	4.18	4.31	4.16	4.23	169068
2008-05-20	4.25	4.28	4.15	4.28	106140
2008-05-21	4.25	4.31	4.15	4.15	222300
2008-05-22	4.16	4.25	4.08	4.25	130758
2008-05-23	4.21	4.33	4.18	4.28	105696
2008-05-27	4.18	4.31	4.11	4.20	119148
2008-05-28	4.16	4.26	4.14	4.25	89760
2008-05-29	4.26	4.33	4.14	4.30	253656
2008-05-30	4.24	4.41	4.22	4.39	298182
2008-06-02	4.19	4.32	4.17	4.24	167568
2008-06-03	4.29	4.34	4.20	4.33	188076
2008-06-04	4.26	4.34	4.19	4.34	235872
2008-06-05	4.41	4.42	4.23	4.38	114984
2008-06-06	4.41	4.44	4.27	4.38	93924
2008-06-09	4.42	4.42	4.25	4.31	81420
2008-06-10	4.25	4.25	4.17	4.20	134412
2008-06-11	4.22	4.22	4.11	4.12	136200
2008-06-12	4.16	4.31	4.13	4.30	217740
2008-06-13	4.32	4.33	4.23	4.30	109584
2008-06-16	4.35	4.39	4.24	4.26	173760
2008-06-17	4.31	4.41	4.23	4.41	304734
2008-06-18	4.42	4.42	4.23	4.31	144774
2008-06-19	4.25	4.35	4.21	4.27	156504
2008-06-20	4.31	4.32	4.22	4.28	192384
2008-06-23	4.24	4.31	4.23	4.23	140880
2008-06-24	4.23	4.26	4.14	4.24	296046
2008-06-25	4.02	4.29	3.98	4.07	484068
2008-06-26	3.98	4.08	3.95	3.97	189432
2008-06-27	3.95	3.98	3.70	3.85	9346632
2008-06-30	3.75	3.93	3.75	3.82	591414
2008-07-01	3.83	3.98	3.77	3.86	618816
2008-07-02	4.00	4.00	3.77	3.84	533808
2008-07-03	3.85	3.94	3.74	3.80	135300
2008-07-07	3.80	3.92	3.79	3.82	344352
2008-07-08	3.84	3.97	3.81	3.94	508464
2008-07-09	3.93	3.98	3.79	3.85	313776
2008-07-10	3.82	3.92	3.81	3.83	304182
2008-07-11	3.79	3.97	3.74	3.87	454824
2008-07-14	3.90	3.95	3.77	3.86	178494
2008-07-15	3.79	3.96	3.79	3.91	264180
2008-07-16	3.94	4.00	3.89	4.00	205344
2008-07-17	4.03	4.08	3.97	4.08	118560
2008-07-18	4.08	4.12	3.93	3.93	214128
2008-07-21	4.01	4.03	3.86	3.92	352368
2008-07-22	4.17	4.35	4.11	4.27	443472
2008-07-23	4.26	4.29	4.16	4.23	324726
2008-07-24	4.25	4.31	4.20	4.25	213198
2008-07-25	4.28	4.39	4.23	4.39	354312
2008-07-28	4.38	4.40	4.26	4.34	262284
2008-07-29	4.46	4.58	4.40	4.54	370656
2008-07-30	4.52	4.52	4.37	4.46	256032
2008-07-31	4.42	4.58	4.37	4.58	274416
2008-08-01	4.58	4.58	4.41	4.52	300096
2008-08-04	4.50	4.58	4.13	4.51	336960
2008-08-05	4.52	4.57	4.50	4.53	205284
2008-08-06	4.49	4.64	4.44	4.60	207588
2008-08-07	4.56	4.60	4.47	4.48	189774
2008-08-08	4.47	4.66	4.47	4.66	225120
2008-08-11	4.65	4.75	4.61	4.71	307008
2008-08-12	4.69	4.72	4.67	4.67	290688
2008-08-13	4.68	4.73	4.57	4.72	279660
2008-08-14	4.69	4.74	4.66	4.71	167040
2008-08-15	4.75	4.75	4.50	4.55	315246
2008-08-18	4.53	4.61	4.46	4.54	132408
2008-08-19	4.51	4.57	4.45	4.47	120588
2008-08-20	4.47	4.48	4.36	4.37	154950
2008-08-21	4.33	4.40	4.30	4.35	234648
2008-08-22	4.36	4.48	4.30	4.41	457248
2008-08-25	4.37	4.41	4.27	4.27	324558
2008-08-26	4.33	4.33	4.23	4.28	175212
2008-08-27	4.25	4.28	4.18	4.22	257436
2008-08-28	4.19	4.41	4.19	4.41	488478
2008-08-29	4.43	4.43	4.29	4.35	238422
2008-09-02	4.35	4.41	4.21	4.29	183360
2008-09-03	4.35	4.38	4.27	4.30	188736
2008-09-04	4.24	4.28	4.17	4.21	207240
2008-09-05	4.18	4.31	4.10	4.31	257232
2008-09-08	4.33	4.41	4.26	4.40	297870
2008-09-09	4.37	4.48	4.25	4.25	257544
2008-09-10	4.40	4.44	4.17	4.35	297336
2008-09-11	4.31	4.57	4.31	4.55	304356
2008-09-12	4.51	4.56	4.41	4.55	233460
2008-09-15	4.52	4.54	4.38	4.46	215028
2008-09-16	4.42	4.67	4.42	4.67	336912
2008-09-17	4.54	4.70	4.50	4.56	631224
2008-09-18	4.70	5.17	4.68	5.09	1234206
2008-09-19	5.25	5.33	4.82	5.05	1828206
2008-09-22	5.00	5.04	4.80	4.84	176262
2008-09-23	4.75	4.90	4.75	4.78	285240
2008-09-24	4.98	5.00	4.75	4.82	738228
2008-09-25	4.82	4.99	4.70	4.73	589764
2008-09-26	4.69	4.93	4.69	4.79	425184
2008-09-29	4.78	4.91	4.67	4.68	352176
2008-09-30	4.58	4.77	4.46	4.70	372606
2008-10-01	4.67	4.87	4.54	4.74	162144
2008-10-02	4.71	4.84	4.50	4.50	388398
2008-10-03	4.54	4.75	4.47	4.47	257478
2008-10-06	4.42	4.61	4.23	4.61	623838
2008-10-07	4.50	4.58	4.33	4.34	346344
2008-10-08	4.09	4.41	4.09	4.26	731760
2008-10-09	4.23	4.43	4.16	4.16	646416
2008-10-10	3.94	4.15	3.84	4.13	1141752
2008-10-13	4.33	4.51	4.09	4.45	667800
2008-10-14	4.54	4.75	4.44	4.53	502662
2008-10-15	4.48	4.65	4.17	4.19	1065576
2008-10-16	4.21	4.50	4.14	4.49	754020
2008-10-17	4.35	4.77	4.33	4.56	746064
2008-10-20	4.65	5.00	4.59	4.99	661368
2008-10-21	4.93	5.25	4.84	5.20	1219524
2008-10-22	5.15	5.17	4.87	4.91	466788
2008-10-23	4.86	4.95	4.58	4.81	474636
2008-10-24	4.58	4.63	4.34	4.45	767040
2008-10-27	4.38	4.50	4.27	4.29	687096
2008-10-28	4.33	4.52	4.26	4.51	836028
2008-10-29	4.54	4.58	4.40	4.48	564300
2008-10-30	4.56	4.91	4.56	4.89	470910
2008-10-31	4.88	4.98	4.68	4.91	622656
2008-11-03	4.91	4.98	4.81	4.82	591516
2008-11-04	4.86	4.86	4.69	4.79	232488
2008-11-05	4.75	4.83	4.59	4.60	223056
2008-11-06	4.58	4.79	4.58	4.63	332430
2008-11-07	4.68	4.81	4.60	4.71	260076
2008-11-10	4.77	4.81	4.59	4.66	485628
2008-11-11	4.65	4.65	4.34	4.41	668358
2008-11-12	4.37	4.47	4.16	4.17	951888
2008-11-13	4.15	4.37	4.13	4.35	948300
2008-11-14	4.31	4.43	4.15	4.16	524700
2008-11-17	4.13	4.21	4.12	4.14	730740
2008-11-18	4.14	4.28	3.90	3.95	934254
2008-11-19	3.96	3.96	3.64	3.75	2229054
2008-11-20	3.73	3.82	3.51	3.63	1404312
2008-11-21	3.67	3.79	3.18	3.47	1885944
2008-11-24	3.52	3.82	3.46	3.82	1269840
2008-11-25	3.82	3.89	3.61	3.68	1177212
2008-11-26	3.66	3.78	3.60	3.74	757140
2008-11-28	3.72	3.77	3.65	3.77	99000
2008-12-01	3.69	3.71	3.55	3.57	777744
2008-12-02	3.63	3.75	3.56	3.66	376848
2008-12-03	3.59	3.75	3.57	3.64	920118
2008-12-04	3.61	3.75	3.46	3.53	407910
2008-12-05	3.48	3.64	3.39	3.50	1091364
2008-12-08	3.54	3.63	3.38	3.39	937518
2008-12-09	3.39	3.48	3.28	3.33	581766
2008-12-10	3.35	3.44	3.34	3.38	299064
2008-12-11	3.34	3.58	3.34	3.44	602520
2008-12-12	3.47	3.67	3.34	3.67	977664
2008-12-15	3.69	3.75	3.60	3.64	706656
2008-12-16	3.71	3.75	3.67	3.71	474942
2008-12-17	3.69	3.79	3.67	3.73	558396
2008-12-18	3.60	4.03	3.60	3.91	741366
2008-12-19	4.02	4.02	3.69	3.75	843816
2008-12-22	3.77	3.99	3.74	3.96	558408
2008-12-23	4.00	4.03	3.82	3.88	307296
2008-12-24	3.88	3.92	3.75	3.85	132678
2008-12-26	3.88	3.89	3.70	3.89	142440
2008-12-29	3.87	3.90	3.74	3.87	262374
2008-12-30	3.90	4.05	3.80	4.02	302508
2008-12-31	4.04	4.18	3.95	4.16	498696
2009-01-02	4.18	4.37	4.08	4.35	582222
2009-01-05	4.39	4.39	4.19	4.33	521040
2009-01-06	4.42	4.59	4.21	4.36	456792
2009-01-07	4.28	4.35	4.04	4.10	450984
2009-01-08	4.10	4.13	3.98	4.12	271134
2009-01-09	4.13	4.13	3.96	3.96	464352
2009-01-12	3.94	4.11	3.94	4.08	391776
2009-01-13	4.06	4.23	4.03	4.13	253008
2009-01-14	4.08	4.08	3.92	3.92	256236
2009-01-15	3.90	3.99	3.76	3.92	445140
2009-01-16	4.02	4.02	3.79	3.87	311094
2009-01-20	3.81	3.84	3.69	3.70	351036
2009-01-21	3.72	3.98	3.65	3.95	309216
2009-01-22	3.88	3.95	3.78	3.84	164400
2009-01-23	3.81	3.90	3.77	3.82	297768
2009-01-26	3.81	4.03	3.80	3.99	250272
2009-01-27	4.00	4.10	4.00	4.07	184272
2009-01-28	4.12	4.17	4.06	4.10	256356
2009-01-29	4.08	4.11	3.91	3.94	259848
2009-01-30	4.48	4.48	4.22	4.36	3126672
2009-02-02	4.35	4.43	4.26	4.38	9666984
2009-02-03	4.39	4.53	4.32	4.49	1490310
2009-02-04	4.49	4.53	4.35	4.45	835320
2009-02-05	4.43	4.47	4.29	4.44	367104
2009-02-06	4.41	4.49	4.36	4.44	491430
2009-02-09	4.41	4.47	4.36	4.46	529848
2009-02-10	4.42	4.44	4.34	4.36	432156
2009-02-11	4.37	4.40	4.28	4.39	627012
2009-02-12	4.32	4.38	4.30	4.37	694176
2009-02-13	4.38	4.38	4.33	4.37	593424
2009-02-17	4.30	4.32	4.22	4.22	300204
2009-02-18	4.13	4.21	4.03	4.06	596052
2009-02-19	4.09	4.20	3.99	4.18	492408
2009-02-20	4.14	4.14	4.02	4.08	773376
2009-02-23	4.07	4.07	3.81	3.81	544524
2009-02-24	3.86	3.96	3.68	3.73	1335036
2009-02-25	3.70	3.75	3.59	3.65	517014
2009-02-26	3.69	3.74	3.59	3.59	327360
2009-02-27	3.57	3.62	3.52	3.54	455760
2009-03-02	3.52	3.53	3.34	3.34	667248
2009-03-03	3.38	3.55	3.34	3.43	577992
2009-03-04	3.47	3.53	3.35	3.40	927648
2009-03-05	3.35	3.41	3.11	3.12	623286
2009-03-06	3.13	3.16	3.04	3.15	656196
2009-03-09	3.13	3.14	3.01	3.03	446544
2009-03-10	3.16	3.28	3.05	3.16	729888
2009-03-11	3.16	3.22	2.98	2.99	537312
2009-03-12	2.99	3.18	2.98	3.17	501648
2009-03-13	3.19	3.26	3.14	3.20	492318
2009-03-16	3.23	3.32	3.20	3.22	404088
2009-03-17	3.23	3.40	3.20	3.40	658044
2009-03-18	3.40	3.48	3.24	3.29	538710
2009-03-19	3.25	3.25	2.75	3.10	1677816
2009-03-20	3.13	3.20	3.08	3.17	802446
2009-03-23	3.21	3.46	3.21	3.37	957888
2009-03-24	3.32	3.42	3.24	3.27	400200
2009-03-25	3.30	3.47	3.26	3.36	876966
2009-03-26	3.42	3.55	3.37	3.54	436920
2009-03-27	3.50	3.57	3.35	3.40	703224
2009-03-30	3.34	3.44	3.28	3.44	469980
2009-03-31	3.46	3.69	3.38	3.64	670944
2009-04-01	3.63	3.69	3.49	3.68	588624
2009-04-02	3.74	3.88	3.65	3.76	823500
2009-04-03	3.77	3.80	3.65	3.72	396900
2009-04-06	3.71	3.71	3.58	3.66	406824
2009-04-07	3.63	3.63	3.46	3.46	468984
2009-04-08	3.50	3.52	3.37	3.52	224508
2009-04-09	3.58	3.68	3.52	3.68	403080
2009-04-13	3.62	3.68	3.56	3.67	316380
2009-04-14	3.62	3.66	3.50	3.57	288684
2009-04-15	3.56	3.61	3.38	3.53	403182
2009-04-16	3.55	3.56	3.43	3.53	643356
2009-04-17	3.55	3.74	3.44	3.67	475812
2009-04-20	3.60	3.80	3.52	3.73	614748
2009-04-21	3.71	3.95	3.64	3.89	1131180
2009-04-22	3.86	3.91	3.77	3.78	624384
2009-04-23	3.77	3.82	3.67	3.71	984384
2009-04-24	3.75	3.83	3.72	3.78	554694
2009-04-27	3.78	3.93	3.74	3.79	756432
2009-04-28	3.75	3.99	3.75	3.90	1016496
2009-04-29	3.91	3.99	3.84	3.91	412212
2009-04-30	3.93	4.00	3.78	3.78	420528
2009-05-01	3.78	3.87	3.70	3.72	283884
2009-05-04	3.77	3.81	3.60	3.68	541800
2009-05-05	3.67	3.75	3.60	3.64	431964
2009-05-06	3.66	3.66	3.58	3.63	302160
2009-05-07	3.65	3.67	3.60	3.61	394824
2009-05-08	3.66	3.67	3.59	3.65	292590
2009-05-11	3.58	3.70	3.58	3.66	346812
2009-05-12	3.69	3.78	3.62	3.65	369996
2009-05-13	3.62	3.68	3.57	3.57	632454
2009-05-14	3.60	3.71	3.47	3.64	464076
2009-05-15	3.67	3.68	3.58	3.62	309240
2009-05-18	3.65	3.67	3.58	3.67	286326
2009-05-19	3.63	3.70	3.58	3.60	208800
2009-05-20	3.62	3.69	3.58	3.59	380640
2009-05-21	3.57	3.68	3.52	3.60	274368
2009-05-22	3.60	3.67	3.51	3.62	363156
2009-05-26	3.60	3.77	3.58	3.67	702438
2009-05-27	3.66	3.73	3.64	3.64	492708
2009-05-28	3.68	3.71	3.59	3.60	626760
2009-05-29	3.61	3.67	3.59	3.67	949740
2009-06-01	3.73	3.73	3.64	3.69	623316
2009-06-02	3.65	4.00	3.65	3.95	795030
2009-06-03	3.93	4.05	3.91	4.05	379494
2009-06-04	4.08	4.08	3.95	4.01	445188
2009-06-05	4.05	4.17	3.99	4.17	391374
2009-06-08	4.16	4.33	4.12	4.26	324534
2009-06-09	4.29	4.37	4.17	4.26	399582
2009-06-10	4.33	4.33	4.12	4.16	552588
2009-06-11	4.19	4.32	4.19	4.23	308502
2009-06-12	4.23	4.43	4.22	4.43	645144
2009-06-15	4.43	4.47	4.21	4.23	501504
2009-06-16	4.09	4.32	4.09	4.22	644076
2009-06-17	4.24	4.33	4.20	4.32	308958
2009-06-18	4.30	4.42	4.23	4.42	285870
2009-06-19	4.30	4.75	4.18	4.65	2572302
2009-06-22	4.63	4.71	4.50	4.61	665796
2009-06-23	4.62	4.70	4.50	4.56	572184
2009-06-24	4.83	4.83	4.54	4.58	580800
2009-06-25	4.54	4.79	4.53	4.79	562044
2009-06-26	4.78	5.00	4.66	4.92	1749792
2009-06-29	4.92	4.97	4.78	4.85	589536
2009-06-30	4.86	4.94	4.73	4.83	559536
2009-07-01	4.87	5.00	4.86	5.00	503592
2009-07-02	4.87	4.95	4.77	4.87	550248
2009-07-06	4.87	4.94	4.75	4.78	328908
2009-07-07	4.79	4.85	4.69	4.69	892734
2009-07-08	4.69	4.76	4.61	4.65	572880
2009-07-09	4.69	4.88	4.63	4.70	334044
2009-07-10	4.69	4.80	4.62	4.70	242928
2009-07-13	4.70	4.79	4.55	4.74	387456
2009-07-14	4.74	4.85	4.74	4.81	155502
2009-07-15	4.85	4.99	4.80	4.97	420252
2009-07-16	4.94	5.00	4.82	5.00	484824
2009-07-17	5.00	5.00	4.88	4.91	282552
2009-07-20	4.94	4.97	4.76	4.83	540504
2009-07-21	4.88	4.92	4.77	4.84	574704
2009-07-22	4.91	4.99	4.75	4.90	398088
2009-07-23	4.86	5.00	4.86	4.96	725460
2009-07-24	4.91	4.96	4.84	4.92	371184
2009-07-27	4.92	4.92	4.82	4.84	213048
2009-07-28	4.80	4.95	4.79	4.92	411612
2009-07-29	4.90	4.96	4.81	4.88	223248
2009-07-30	4.91	5.06	4.81	4.98	388320
2009-07-31	4.95	5.00	4.86	4.86	293652
2009-08-03	4.91	4.91	4.78	4.85	271716
2009-08-04	4.81	4.94	4.81	4.92	370896
2009-08-05	4.92	4.94	4.69	4.72	243846
2009-08-06	4.73	4.73	4.49	4.51	484056
2009-08-07	4.58	4.83	4.45	4.73	427056
2009-08-10	4.68	4.74	4.44	4.67	186888
2009-08-11	4.63	4.71	4.54	4.58	261396
2009-08-12	4.60	4.67	4.57	4.62	498024
2009-08-13	4.66	4.71	4.59	4.67	186432
2009-08-14	4.68	4.69	4.55	4.64	352788
2009-08-17	4.63	4.75	4.60	4.69	196992
2009-08-18	4.72	4.81	4.63	4.75	241464
2009-08-19	4.68	4.93	4.68	4.92	295644
2009-08-20	4.88	4.92	4.77	4.86	197388
2009-08-21	4.93	4.97	4.85	4.90	364812
2009-08-24	4.90	4.95	4.84	4.89	103416
2009-08-25	4.91	4.97	4.87	4.92	181068
2009-08-26	4.90	4.93	4.80	4.92	141942
2009-08-27	4.87	4.92	4.71	4.78	176022
2009-08-28	4.80	4.85	4.70	4.71	192840
2009-08-31	4.70	4.73	4.61	4.67	325950
2009-09-01	4.76	4.99	4.74	4.88	1291428
2009-09-02	4.88	5.39	4.87	5.27	2746614
2009-09-03	5.33	5.33	4.98	5.00	1181604
2009-09-04	5.00	5.01	4.92	5.00	503886
2009-09-08	5.00	5.00	4.92	4.96	225198
2009-09-09	4.97	5.00	4.92	4.99	213294
2009-09-10	4.99	5.01	4.95	5.00	225744
2009-09-11	5.00	5.03	4.97	4.97	178614
2009-09-14	4.96	5.00	4.95	4.99	183756
2009-09-15	4.98	5.00	4.96	4.97	149556
2009-09-16	4.98	5.00	4.86	4.99	346920
2009-09-17	4.95	5.00	4.89	5.00	179844
2009-09-18	5.00	5.04	4.93	5.00	567606
2009-09-21	4.97	5.15	4.97	5.08	422070
2009-09-22	5.08	5.09	4.96	4.98	499956
2009-09-23	4.97	5.16	4.94	5.08	556728
2009-09-24	5.17	5.33	5.01	5.31	863592
2009-09-25	5.32	5.58	5.30	5.51	760416
2009-09-28	5.54	5.63	5.47	5.56	495324
2009-09-29	5.58	5.61	5.43	5.47	311784
2009-09-30	5.47	5.47	5.33	5.38	294006
2009-10-01	5.38	5.51	5.33	5.35	673968
2009-10-02	5.33	5.39	5.21	5.23	538368
2009-10-05	5.23	5.30	5.15	5.24	433032
2009-10-06	5.22	5.27	5.21	5.26	666264
2009-10-07	5.26	5.31	5.23	5.25	249480
2009-10-08	5.28	5.30	5.11	5.12	477030
2009-10-09	5.11	5.25	4.98	5.08	1034592
2009-10-12	5.08	5.29	5.08	5.22	508440
2009-10-13	5.23	5.27	5.10	5.16	253548
2009-10-14	5.22	5.26	5.11	5.14	425928
2009-10-15	5.13	5.24	5.08	5.10	329688
2009-10-16	5.09	5.18	5.06	5.14	274608
2009-10-19	5.12	5.19	5.04	5.15	364680
2009-10-20	5.17	5.20	5.11	5.12	452424
2009-10-21	5.10	5.32	5.10	5.30	620238
2009-10-22	5.29	5.37	5.23	5.34	353724
2009-10-23	5.34	5.37	5.34	5.37	286164
2009-10-26	5.36	5.50	5.36	5.46	452700
2009-10-27	5.46	5.49	5.32	5.34	278838
2009-10-28	5.35	5.35	5.13	5.13	280446
2009-10-29	5.15	5.35	5.03	5.31	446364
2009-10-30	5.27	5.37	5.22	5.28	604836
2009-11-02	5.28	5.36	5.18	5.25	283344
2009-11-03	5.25	5.27	5.11	5.21	448608
2009-11-04	5.21	5.29	5.03	5.04	194760
2009-11-05	5.09	5.33	5.07	5.31	319464
2009-11-06	5.31	5.31	5.22	5.31	130296
2009-11-09	5.33	5.42	5.29	5.40	369582
2009-11-10	5.36	5.46	5.34	5.38	216624
2009-11-11	5.43	5.47	5.26	5.33	230196
2009-11-12	5.31	5.40	5.17	5.17	349032
2009-11-13	5.19	5.22	5.10	5.18	188076
2009-11-16	5.19	5.59	5.19	5.55	444024
2009-11-17	5.54	5.61	5.39	5.49	393894
2009-11-18	5.50	5.67	5.38	5.62	217008
2009-11-19	5.57	5.61	5.43	5.52	312102
2009-11-20	5.48	5.57	5.42	5.54	210408
2009-11-23	5.63	5.70	5.58	5.61	200976
2009-11-24	5.59	5.67	5.50	5.59	145848
2009-11-25	5.61	5.66	5.52	5.52	222000
2009-11-27	5.41	5.51	5.36	5.39	229032
2009-11-30	5.36	5.44	5.28	5.42	495168
2009-12-01	5.46	5.54	5.39	5.44	510168
2009-12-02	5.44	5.58	5.39	5.42	205380
2009-12-03	5.45	5.52	5.38	5.40	327000
2009-12-04	5.49	5.61	5.42	5.53	262416
2009-12-07	5.51	5.59	5.35	5.50	151110
2009-12-08	5.46	5.53	5.39	5.43	185196
2009-12-09	5.40	5.50	5.37	5.43	69900
2009-12-10	5.42	5.46	5.30	5.39	256200
2009-12-11	5.42	5.51	5.31	5.50	232392
2009-12-14	5.50	5.67	5.44	5.66	500928
2009-12-15	5.67	5.89	5.65	5.85	491886
2009-12-16	5.95	6.18	5.72	6.09	1247536
2009-12-17	6.12	6.12	5.90	5.94	443488
2009-12-18	6.01	6.01	5.63	5.73	1926520
2009-12-21	5.91	6.00	5.86	5.90	432072
2009-12-22	5.94	6.04	5.94	6.03	273304
2009-12-23	6.05	6.12	5.97	6.02	421720
2009-12-24	6.05	6.12	5.99	6.07	66464
2009-12-28	6.07	6.13	6.00	6.07	211976
2009-12-29	6.10	6.10	5.95	6.05	163056
2009-12-30	6.01	6.05	5.90	6.05	225072
2009-12-31	6.06	6.06	5.89	5.90	147280
2010-01-04	5.94	6.12	5.92	6.09	246056
2010-01-05	6.05	6.08	5.84	5.92	316432
2010-01-06	5.90	5.97	5.80	5.86	258832
2010-01-07	5.83	5.94	5.80	5.92	174272
2010-01-08	5.89	6.02	5.87	5.94	194424
2010-01-11	5.98	6.03	5.92	5.98	252064
2010-01-12	5.93	6.01	5.93	5.97	139992
2010-01-13	6.01	6.06	5.98	6.04	110640
2010-01-14	6.02	6.09	6.00	6.06	140024
2010-01-15	6.10	6.10	5.87	5.92	313776
2010-01-19	5.95	6.08	5.92	5.99	241704
2010-01-20	5.97	5.97	5.78	5.88	222880
2010-01-21	5.90	6.00	5.78	5.78	413856
2010-01-22	5.79	5.87	5.63	5.64	293552
2010-01-25	5.66	5.66	5.45	5.52	315024
2010-01-26	5.49	5.56	5.44	5.51	261568
2010-01-27	5.47	5.60	5.47	5.60	119128
2010-01-28	5.61	5.63	5.39	5.39	211448
2010-01-29	5.38	5.43	5.31	5.31	236368
2010-02-01	5.32	5.41	5.20	5.39	268048
2010-02-02	5.41	5.46	5.33	5.40	201352
2010-02-03	5.37	5.44	5.33	5.40	207328
2010-02-04	5.37	5.38	5.21	5.22	238136
2010-02-05	5.22	5.35	5.14	5.28	210672
2010-02-08	5.26	5.32	5.13	5.26	179792
2010-02-09	5.30	5.33	5.21	5.32	118648
2010-02-10	5.29	5.40	5.20	5.39	206536
2010-02-11	5.39	5.57	5.31	5.57	232728
2010-02-12	5.51	5.63	5.47	5.62	173352
2010-02-16	5.66	5.69	5.57	5.69	211872
2010-02-17	5.69	5.79	5.66	5.78	214816
2010-02-18	5.77	5.83	5.71	5.81	209040
2010-02-19	5.82	5.82	5.73	5.77	172032
2010-02-22	5.81	5.84	5.75	5.83	135464
2010-02-23	5.80	5.94	5.78	5.91	352232
2010-02-24	5.94	6.04	5.91	6.02	231960
2010-02-25	5.94	6.12	5.94	6.10	366800
2010-02-26	6.12	6.12	6.01	6.06	932184
2010-03-01	6.07	6.19	6.04	6.17	624536
2010-03-02	6.16	6.27	6.10	6.24	546008
2010-03-03	6.29	6.30	6.21	6.26	462224
2010-03-04	6.29	6.29	6.23	6.27	99600
2010-03-05	6.31	6.38	6.26	6.38	324672
2010-03-08	6.38	6.43	6.30	6.40	138920
2010-03-09	6.37	6.55	6.37	6.55	550544
2010-03-10	6.53	6.62	6.49	6.56	484480
2010-03-11	6.51	6.56	6.43	6.43	398976
2010-03-12	6.42	6.43	6.24	6.28	457528
2010-03-15	6.26	6.32	6.19	6.23	211248
2010-03-16	6.23	6.23	6.07	6.13	326544
2010-03-17	6.15	6.23	6.11	6.16	267536
2010-03-18	6.15	6.23	6.13	6.21	190248
2010-03-19	6.13	6.25	5.93	6.09	865800
2010-03-22	6.13	6.25	6.02	6.21	284248
2010-03-23	6.21	6.33	6.14	6.30	162448
2010-03-24	6.30	6.33	6.19	6.20	161488
2010-03-25	6.25	6.40	6.20	6.38	318728
2010-03-26	6.37	6.46	6.30	6.33	262424
2010-03-29	6.35	6.58	6.26	6.48	468096
2010-03-30	6.34	6.42	6.14	6.33	509600
2010-03-31	6.29	6.49	6.23	6.28	405952
2010-04-01	6.32	6.32	6.16	6.25	277720
2010-04-05	6.25	6.37	6.21	6.35	363632
2010-04-06	6.34	6.44	6.25	6.41	209760
2010-04-07	6.42	6.43	6.25	6.31	358112
2010-04-08	6.28	6.37	6.26	6.27	123520
2010-04-09	6.26	6.26	6.15	6.20	212232
2010-04-12	6.21	6.27	6.15	6.24	231936
2010-04-13	6.25	6.38	6.21	6.37	190256
2010-04-14	6.38	6.46	6.30	6.46	264480
2010-04-15	6.43	6.45	6.39	6.44	317488
2010-04-16	6.44	6.50	6.40	6.48	550288
2010-04-19	6.45	6.54	6.40	6.53	332336
2010-04-20	6.54	6.58	6.50	6.56	186600
2010-04-21	6.55	6.69	6.54	6.68	169408
2010-04-22	6.57	6.65	6.47	6.65	171504
2010-04-23	6.66	6.67	6.54	6.66	219656
2010-04-26	6.62	6.69	6.62	6.64	167480
2010-04-27	6.64	6.69	6.53	6.54	310512
2010-04-28	6.58	6.65	6.52	6.58	115768
2010-04-29	6.59	6.82	6.58	6.81	350864
2010-04-30	6.79	6.79	6.57	6.59	240024
2010-05-03	6.61	6.71	6.52	6.70	156336
2010-05-04	6.62	6.68	6.53	6.56	275120
2010-05-05	6.54	6.57	6.41	6.44	182560
2010-05-06	6.43	6.43	6.17	6.25	294912
2010-05-07	6.24	6.26	6.02	6.12	399320
2010-05-10	6.25	6.37	5.88	6.34	299376
2010-05-11	6.28	6.55	6.19	6.47	109120
2010-05-12	6.46	6.74	6.44	6.73	217912
2010-05-13	6.73	6.85	6.69	6.80	307664
2010-05-14	6.75	6.79	6.53	6.68	553464
2010-05-17	6.73	6.75	6.54	6.69	293608
2010-05-18	6.73	6.79	6.54	6.57	214296
2010-05-19	6.56	6.72	6.51	6.60	187560
2010-05-20	6.48	6.50	6.16	6.17	306936
2010-05-21	6.12	6.31	6.01	6.29	384104
2010-05-24	6.31	6.40	6.15	6.17	124304
2010-05-25	6.02	6.06	5.93	6.02	380984
2010-05-26	6.06	6.36	6.04	6.30	552032
2010-05-27	6.40	6.55	6.37	6.53	360480
2010-05-28	6.49	6.56	6.41	6.43	258224
2010-06-01	6.46	6.82	6.46	6.53	496272
2010-06-02	6.55	6.80	6.39	6.77	837464
2010-06-03	6.81	6.94	6.65	6.89	679176
2010-06-04	6.75	6.87	6.57	6.58	452608
2010-06-07	6.59	6.66	6.27	6.27	551000
2010-06-08	6.28	6.46	6.23	6.38	497256
2010-06-09	6.49	6.58	6.27	6.31	612608
2010-06-10	6.41	6.41	6.30	6.38	325368
2010-06-11	6.30	6.48	6.26	6.47	334576
2010-06-14	6.51	6.63	6.46	6.47	270800
2010-06-15	6.51	6.74	6.43	6.71	431008
2010-06-16	6.68	6.74	6.56	6.64	163640
2010-06-17	6.66	6.71	6.60	6.63	102816
2010-06-18	6.68	6.68	6.51	6.58	439824
2010-06-21	6.67	6.75	6.46	6.72	321440
2010-06-22	6.76	6.83	6.68	6.71	314080
2010-06-23	6.69	6.75	6.65	6.69	154448
2010-06-24	6.64	6.74	6.62	6.63	139760
2010-06-25	6.65	6.88	6.55	6.87	1464640
2010-06-28	6.87	6.98	6.79	6.92	217856
2010-06-29	6.81	6.81	6.61	6.65	437880
2010-06-30	6.67	6.69	6.51	6.51	267384
2010-07-01	6.55	6.57	6.20	6.44	554336
2010-07-02	6.48	6.52	6.28	6.42	170224
2010-07-06	6.50	6.62	6.31	6.35	266824
2010-07-07	6.39	6.57	6.38	6.57	239368
2010-07-08	6.62	6.62	6.49	6.60	227432
2010-07-09	6.58	6.72	6.55	6.70	315976
2010-07-12	6.70	6.70	6.57	6.57	90128
2010-07-13	6.67	6.81	6.58	6.81	239224
2010-07-14	6.74	6.81	6.69	6.77	143440
2010-07-15	6.76	6.76	6.55	6.62	141576
2010-07-16	6.56	6.56	6.38	6.38	312016
2010-07-19	6.21	6.50	6.21	6.44	241232
2010-07-20	6.39	6.75	6.36	6.74	337928
2010-07-21	6.75	6.84	6.61	6.65	389368
2010-07-22	6.74	6.91	6.71	6.90	945048
2010-07-23	6.88	7.09	6.83	7.08	461552
2010-07-26	7.12	7.30	7.08	7.29	413072
2010-07-27	7.30	7.48	7.27	7.33	439920
2010-07-28	7.28	7.35	7.13	7.31	335912
2010-07-29	7.38	7.38	7.13	7.22	222432
2010-07-30	7.12	7.56	7.12	7.47	700200
2010-08-02	7.60	7.60	7.38	7.43	395176
2010-08-03	7.39	7.49	7.36	7.36	177512
2010-08-04	7.38	7.57	7.33	7.48	167448
2010-08-05	7.41	7.43	7.28	7.28	168568
2010-08-06	7.25	7.25	7.10	7.15	364472
2010-08-09	7.23	7.34	7.13	7.32	350128
2010-08-10	7.26	7.26	7.03	7.07	353984
2010-08-11	6.94	7.00	6.85	6.88	486576
2010-08-12	6.76	6.99	6.75	6.89	253040
2010-08-13	6.85	6.99	6.82	6.88	340768
2010-08-16	6.88	6.97	6.78	6.95	178424
2010-08-17	7.00	7.12	6.94	7.07	204048
2010-08-18	7.07	7.15	6.94	7.04	212248
2010-08-19	7.01	7.03	6.91	6.94	329744
2010-08-20	6.90	7.09	6.90	7.09	332784
2010-08-23	7.15	7.23	7.10	7.14	314496
2010-08-24	7.04	7.10	6.96	7.01	185000
2010-08-25	6.95	7.27	6.89	7.25	335048
2010-08-26	7.25	7.27	7.10	7.16	239144
2010-08-27	7.26	7.40	7.06	7.37	352264
2010-08-30	7.32	7.34	7.13	7.15	325616
2010-08-31	7.12	7.33	7.11	7.31	657584
2010-09-01	7.42	7.79	7.38	7.71	838512
2010-09-02	7.68	7.80	7.52	7.68	2643392
2010-09-03	7.78	7.95	7.73	7.94	330728
2010-09-07	7.94	7.98	7.83	7.85	461400
2010-09-08	7.88	8.03	7.83	8.00	355280
2010-09-09	8.06	8.11	7.68	7.78	251992
2010-09-10	7.82	7.97	7.70	7.79	207520
2010-09-13	7.88	8.00	7.87	7.97	293792
2010-09-14	7.96	8.05	7.91	7.93	196144
2010-09-15	7.93	7.96	7.77	7.85	243704
2010-09-16	7.83	7.89	7.70	7.76	573192
2010-09-17	7.87	8.07	7.84	7.97	557384
2010-09-20	7.96	8.23	7.95	8.21	457600
2010-09-21	8.17	8.24	8.12	8.13	605880
2010-09-22	8.13	8.15	8.05	8.10	436592
2010-09-23	8.27	8.42	8.05	8.06	806488
2010-09-24	8.21	8.37	8.11	8.32	459568
2010-09-27	8.35	8.47	8.30	8.46	303856
2010-09-28	8.46	8.69	8.34	8.67	441016
2010-09-29	8.62	8.67	8.55	8.56	336216
2010-09-30	8.59	8.63	8.36	8.46	361392
2010-10-01	8.46	8.49	8.15	8.17	607712
2010-10-04	8.15	8.31	8.10	8.29	321216
2010-10-05	8.37	8.54	8.34	8.50	358128
2010-10-06	8.47	8.52	8.29	8.43	284288
2010-10-07	8.50	8.54	8.34	8.41	228600
2010-10-08	8.44	8.56	8.29	8.50	170608
2010-10-11	8.52	8.71	8.48	8.65	474416
2010-10-12	8.61	8.69	8.52	8.58	152048
2010-10-13	8.59	8.88	8.54	8.83	456272
2010-10-14	8.80	9.06	8.80	8.98	555888
2010-10-15	9.09	9.09	8.82	8.89	372592
2010-10-18	8.90	9.06	8.89	9.05	200872
2010-10-19	8.87	8.91	8.51	8.59	358632
2010-10-20	8.61	8.85	8.60	8.69	197344
2010-10-21	8.71	8.85	8.38	8.59	356304
2010-10-22	8.61	8.68	8.59	8.64	139520
2010-10-25	8.71	8.92	8.62	8.63	610344
2010-10-26	8.58	8.75	8.58	8.60	205040
2010-10-27	8.56	8.64	8.32	8.47	275696
2010-10-28	8.55	8.64	8.37	8.48	174144
2010-10-29	8.38	8.49	8.34	8.36	254664
2010-11-01	8.36	8.49	8.23	8.36	318312
2010-11-02	8.46	8.74	8.40	8.74	355128
2010-11-03	8.73	8.86	8.66	8.82	339144
2010-11-04	8.93	9.10	8.89	9.09	503328
2010-11-05	9.12	9.17	9.04	9.12	248232
2010-11-08	9.07	9.18	9.01	9.10	192392
2010-11-09	9.11	9.11	8.88	8.95	311048
2010-11-10	8.92	9.23	8.88	9.23	297464
2010-11-11	9.10	9.22	8.96	9.12	142584
2010-11-12	9.01	9.15	8.99	8.99	161312
2010-11-15	9.01	9.21	9.01	9.03	121968
2010-11-16	8.95	9.08	8.65	8.77	236904
2010-11-17	8.78	8.85	8.59	8.61	287552
2010-11-18	8.68	9.03	8.64	8.97	300952
2010-11-19	8.98	9.16	8.86	9.03	315904
2010-11-22	8.97	9.11	8.95	9.08	158280
2010-11-23	9.03	9.15	8.94	9.13	205400
2010-11-24	9.16	9.43	9.12	9.40	212056
2010-11-26	9.31	9.49	9.22	9.32	48480
2010-11-29	9.25	9.43	9.21	9.39	144800
2010-11-30	9.25	9.39	9.19	9.29	529296
2010-12-01	9.48	9.72	9.45	9.60	570520
2010-12-02	9.65	9.74	9.41	9.58	277664
2010-12-03	9.50	9.54	9.40	9.49	303040
2010-12-06	9.50	9.73	9.40	9.53	220800
2010-12-07	9.59	9.68	9.54	9.66	306592
2010-12-08	9.69	9.73	9.63	9.70	343224
2010-12-09	9.80	9.86	9.69	9.75	336896
2010-12-10	9.79	9.93	9.79	9.92	236016
2010-12-13	9.93	10.07	9.88	9.90	531856
2010-12-14	9.97	10.00	9.93	9.99	290448
2010-12-15	10.00	10.46	9.99	10.34	650424
2010-12-16	10.39	10.47	10.25	10.31	618112
2010-12-17	10.30	10.43	10.03	10.40	1033688
2010-12-20	10.49	10.49	10.25	10.26	295744
2010-12-21	10.36	10.39	10.09	10.28	466008
2010-12-22	10.32	10.49	10.19	10.39	512872
2010-12-23	10.37	10.50	10.37	10.47	337416
2010-12-27	10.48	10.62	10.42	10.47	286200
2010-12-28	10.45	10.52	10.34	10.48	256432
2010-12-29	10.46	10.58	10.38	10.46	229488
2010-12-30	10.48	10.60	10.41	10.47	181936
2010-12-31	10.42	10.55	10.26	10.26	342192
2011-01-03	10.40	10.65	10.36	10.57	884352
2011-01-04	10.76	10.79	9.63	10.36	1828888
2011-01-05	9.94	10.22	9.91	9.98	1176688
2011-01-06	9.98	10.00	9.65	9.75	778168
2011-01-07	9.79	9.79	9.60	9.74	550816
2011-01-10	9.72	9.82	9.70	9.80	455392
2011-01-11	9.87	9.95	9.74	9.84	420056
2011-01-12	9.91	10.26	9.77	9.87	509784
2011-01-13	9.90	9.99	9.75	9.82	350320
2011-01-14	9.81	10.07	9.80	9.99	315552
2011-01-18	9.99	10.12	9.83	9.94	281280
2011-01-19	9.95	10.00	9.70	9.75	526720
2011-01-20	9.65	9.75	9.12	9.14	949416
2011-01-21	9.21	9.33	8.93	9.04	1129184
2011-01-24	9.02	9.15	8.89	8.91	336432
2011-01-25	8.83	8.94	8.69	8.92	1015824
2011-01-26	8.94	9.45	8.94	9.39	899024
2011-01-27	9.43	9.48	9.23	9.42	359672
2011-01-28	9.48	9.48	8.98	9.05	379808
2011-01-31	9.13	9.14	8.97	8.99	383288
2011-02-01	9.06	9.32	8.95	9.28	349184
2011-02-02	9.23	9.36	9.23	9.30	161248
2011-02-03	9.30	9.34	9.17	9.33	345112
2011-02-04	9.31	9.35	9.22	9.29	204288
2011-02-07	9.29	9.63	9.29	9.49	197680
2011-02-08	9.47	9.59	9.43	9.58	187944
2011-02-09	9.56	9.70	9.49	9.68	319384
2011-02-10	9.61	9.79	9.61	9.70	375880
2011-02-11	9.63	9.73	9.61	9.69	192200
2011-02-14	9.71	9.72	9.60	9.69	215976
2011-02-15	9.66	9.70	9.40	9.40	500256
2011-02-16	9.43	9.50	9.29	9.33	283920
2011-02-17	9.30	9.36	9.21	9.30	345224
2011-02-18	9.37	9.37	9.25	9.26	550624
2011-02-22	9.14	9.32	9.13	9.28	531008
2011-02-23	9.27	9.28	9.13	9.13	380088
2011-02-24	9.14	9.23	9.04	9.10	400032
2011-02-25	9.12	9.40	9.11	9.40	197192
2011-02-28	9.41	9.42	9.24	9.35	316544
2011-03-01	9.35	9.35	9.13	9.20	810312
2011-03-02	9.20	9.38	9.15	9.36	189152
2011-03-03	9.42	9.97	9.37	9.90	523800
2011-03-04	9.90	10.22	9.83	10.10	678360
2011-03-07	10.06	10.19	9.84	10.11	350936
2011-03-08	10.11	10.33	10.07	10.29	285528
2011-03-09	10.25	10.29	10.14	10.16	327584
2011-03-10	10.01	10.02	9.68	9.87	418704
2011-03-11	9.82	9.90	9.67	9.78	553912
2011-03-14	9.75	9.90	9.67	9.78	315944
2011-03-15	9.51	9.83	9.51	9.65	357144
2011-03-16	9.61	9.71	9.42	9.51	342800
2011-03-17	9.63	9.75	9.52	9.64	239952
2011-03-18	9.71	9.76	9.56	9.74	516376
2011-03-21	9.81	10.00	9.81	10.00	291016
2011-03-22	10.04	10.37	9.95	10.28	528864
2011-03-23	10.19	10.21	9.76	9.90	622880
2011-03-24	9.93	9.96	9.60	9.62	449608
2011-03-25	9.63	9.63	9.47	9.49	450320
2011-03-28	9.44	9.52	9.33	9.39	366872
2011-03-29	9.40	9.53	9.36	9.49	348712
2011-03-30	9.51	9.87	9.46	9.83	579344
2011-03-31	9.83	10.48	9.82	10.35	1407312
2011-04-01	10.37	10.45	10.09	10.34	695168
2011-04-04	10.34	10.74	10.25	10.54	650048
2011-04-05	10.48	10.75	10.44	10.60	367576
2011-04-06	10.68	10.75	10.56	10.58	366896
2011-04-07	10.58	10.72	10.41	10.42	235832
2011-04-08	10.51	10.51	10.07	10.16	271384
2011-04-11	10.13	10.26	9.96	10.04	278320
2011-04-12	9.99	10.03	9.85	9.85	271464
2011-04-13	9.91	9.95	9.77	9.84	237360
2011-04-14	9.70	10.10	9.70	10.03	589016
2011-04-15	9.97	10.21	9.82	10.19	500640
2011-04-18	10.00	10.15	9.83	9.98	568672
2011-04-19	10.05	10.05	9.77	9.81	625840
2011-04-20	9.96	10.13	9.88	10.13	340832
2011-04-21	10.18	10.18	10.03	10.13	170088
2011-04-25	10.07	10.13	9.87	10.11	547784
2011-04-26	10.16	10.44	10.15	10.23	239728
2011-04-27	10.26	10.44	10.23	10.40	269928
2011-04-28	10.49	10.68	10.39	10.57	587320
2011-04-29	10.48	10.61	10.32	10.48	252552
2011-05-02	10.44	10.61	10.33	10.42	494568
2011-05-03	10.42	10.53	9.91	9.97	748536
2011-05-04	9.96	10.13	9.77	9.78	293032
2011-05-05	9.68	9.96	9.53	9.66	321784
2011-05-06	9.79	9.98	9.66	9.71	138256
2011-05-09	9.68	9.89	9.64	9.85	140648
2011-05-10	9.93	10.24	9.86	10.21	303768
2011-05-11	10.16	10.22	9.84	9.88	202608
2011-05-12	9.85	10.22	9.79	10.15	219896
2011-05-13	10.15	10.15	9.91	10.07	280296
2011-05-16	10.05	10.35	10.00	10.11	569832
2011-05-17	10.10	10.14	9.92	10.07	273728
2011-05-18	10.11	10.36	9.97	10.31	268784
2011-05-19	10.38	10.91	10.20	10.72	926568
2011-05-20	10.65	10.76	10.32	10.64	374600
2011-05-23	10.42	10.63	10.30	10.45	797440
2011-05-24	10.48	10.55	10.27	10.28	498240
2011-05-25	10.24	10.62	10.15	10.55	209784
2011-05-26	10.51	10.77	10.21	10.73	455612
2011-05-27	10.81	10.81	10.60	10.75	151948
2011-05-31	10.82	11.23	10.61	11.21	1133512
2011-06-01	11.13	11.38	10.71	10.76	904672
2011-06-02	10.81	10.88	10.70	10.80	188244
2011-06-03	10.60	10.79	10.55	10.62	393796
2011-06-06	10.65	10.76	10.42	10.47	297952
2011-06-07	10.57	10.65	10.38	10.46	222472
2011-06-08	10.43	10.59	10.29	10.38	255744
2011-06-09	10.42	10.61	10.32	10.44	132596
2011-06-10	10.37	10.57	10.37	10.45	365864
2011-06-13	10.51	10.53	10.31	10.32	303260
2011-06-14	10.45	10.48	10.32	10.39	235248
2011-06-15	10.25	10.41	10.25	10.32	236932
2011-06-16	10.33	10.50	10.17	10.43	240784
2011-06-17	10.50	10.54	10.17	10.25	583292
2011-06-20	10.20	10.54	10.20	10.42	241884
2011-06-21	10.52	10.64	10.38	10.61	313528
2011-06-22	10.52	10.73	10.52	10.54	211828
2011-06-23	10.40	10.79	10.37	10.75	186872
2011-06-24	10.79	10.79	10.36	10.58	593680
2011-06-27	10.57	10.81	10.26	10.81	274900
2011-06-28	10.82	11.23	10.70	11.22	266468
2011-06-29	11.25	11.36	11.08	11.23	745860
2011-06-30	11.24	11.35	11.21	11.30	411868
2011-07-01	11.34	11.47	11.23	11.33	459552
2011-07-05	11.38	11.70	11.35	11.57	290880
2011-07-06	11.50	11.83	11.50	11.69	399324
2011-07-07	11.77	11.88	11.68	11.85	210324
2011-07-08	11.71	11.98	11.70	11.95	175580
2011-07-11	11.77	11.87	11.64	11.71	281312
2011-07-12	11.67	11.80	11.57	11.65	277000
2011-07-13	11.71	11.85	11.50	11.72	404128
2011-07-14	11.76	11.82	11.50	11.60	215216
2011-07-15	11.61	11.73	11.44	11.56	366804
2011-07-18	11.51	11.51	11.25	11.42	195304
2011-07-19	11.55	11.60	11.51	11.59	313544
2011-07-20	11.61	11.61	11.38	11.48	185568
2011-07-21	11.53	11.77	11.52	11.66	322392
2011-07-22	11.69	11.77	11.53	11.69	235732
2011-07-25	11.57	11.82	11.39	11.42	465084
2011-07-26	11.25	11.25	10.68	10.68	712196
2011-07-27	10.67	10.67	9.83	9.92	1294116
2011-07-28	9.92	10.37	9.90	10.02	1114768
2011-07-29	10.02	10.37	9.89	10.34	522968
2011-08-01	10.50	10.50	9.93	10.02	554084
2011-08-02	9.97	10.17	9.48	9.53	547864
2011-08-03	9.62	9.77	9.35	9.73	657368
2011-08-04	9.60	9.79	9.25	9.26	545960
2011-08-05	9.41	9.45	8.85	9.27	738900
2011-08-08	8.98	9.69	8.85	8.91	1087832
2011-08-09	9.14	9.47	8.53	9.42	798360
2011-08-10	9.16	9.44	8.62	8.66	435532
2011-08-11	8.74	9.20	8.60	8.99	609640
2011-08-12	9.09	9.13	8.89	9.13	435428
2011-08-15	9.22	9.36	9.13	9.33	252908
2011-08-16	9.21	9.32	9.00	9.15	364832
2011-08-17	9.24	9.48	9.14	9.22	374376
2011-08-18	8.83	8.93	8.44	8.53	942152
2011-08-19	8.35	8.60	8.15	8.26	748040
2011-08-22	8.47	8.47	8.09	8.17	465560
2011-08-23	8.19	8.79	8.19	8.70	846524
2011-08-24	8.70	8.80	8.51	8.75	176076
2011-08-25	8.85	8.90	8.51	8.52	272552
2011-08-26	8.47	8.65	8.35	8.59	350504
2011-08-29	8.69	9.07	8.68	8.92	411924
2011-08-30	8.85	8.85	8.60	8.74	711028
2011-08-31	8.81	8.87	8.62	8.68	554152
2011-09-01	8.67	8.99	8.55	8.74	596932
2011-09-02	8.56	8.68	8.42	8.43	545592
2011-09-06	8.15	8.46	8.13	8.35	892144
2011-09-07	8.48	8.79	8.48	8.77	410892
2011-09-08	8.69	8.77	8.36	8.39	334716
2011-09-09	8.31	8.31	8.07	8.08	591460
2011-09-12	7.99	8.16	7.95	8.06	484952
2011-09-13	8.09	8.17	8.02	8.09	909900
2011-09-14	8.19	8.40	8.00	8.33	478952
2011-09-15	8.42	8.42	8.11	8.29	274616
2011-09-16	8.36	8.37	8.22	8.35	579956
2011-09-19	8.25	8.62	8.09	8.52	679900
2011-09-20	8.52	8.67	8.48	8.52	543428
2011-09-21	8.49	8.71	8.32	8.33	744812
2011-09-22	8.22	8.57	8.17	8.48	738656
2011-09-23	8.46	8.69	8.37	8.54	532356
2011-09-26	8.60	8.92	8.46	8.90	518240
2011-09-27	8.25	8.53	7.80	8.22	3789784
2011-09-28	8.47	8.87	8.24	8.48	1793656
2011-09-29	8.69	8.83	8.47	8.65	777628
2011-09-30	8.53	8.76	8.52	8.69	840056
2011-10-03	8.64	8.64	7.98	8.02	1101988
2011-10-04	7.96	8.39	7.89	8.38	951396
2011-10-05	8.38	8.56	8.20	8.46	490856
2011-10-06	8.46	8.58	8.35	8.53	785712
2011-10-07	8.53	8.67	8.36	8.40	466628
2011-10-10	8.58	8.79	8.47	8.78	674256
2011-10-11	8.72	8.93	8.64	8.80	482912
2011-10-12	8.90	9.23	8.73	9.18	883892
2011-10-13	9.09	9.39	9.03	9.33	589896
2011-10-14	9.38	9.48	9.25	9.45	515036
2011-10-17	9.35	9.49	9.14	9.25	748960
2011-10-18	9.30	9.40	9.08	9.26	1154860
2011-10-19	9.19	9.36	8.98	9.04	412960
2011-10-20	9.04	9.12	8.76	9.10	354560
2011-10-21	9.25	9.39	9.07	9.39	577648
2011-10-24	9.40	9.69	9.31	9.54	528684
2011-10-25	9.45	9.48	9.08	9.08	430160
2011-10-26	9.22	9.34	8.93	9.31	391296
2011-10-27	9.41	9.99	9.36	9.98	788576
2011-10-28	9.96	10.27	9.76	9.82	614988
2011-10-31	9.63	10.12	9.53	9.66	372236
2011-11-01	9.31	9.59	9.16	9.21	401384
2011-11-02	9.34	9.58	9.23	9.56	565744
2011-11-03	9.67	9.76	9.43	9.72	485060
2011-11-04	9.57	9.64	9.41	9.58	236256
2011-11-07	9.58	9.58	9.26	9.47	268632
2011-11-08	9.53	9.75	9.41	9.72	232784
2011-11-09	9.44	9.51	9.12	9.27	496788
2011-11-10	9.38	9.54	9.25	9.43	279936
2011-11-11	9.50	9.86	9.50	9.86	331620
2011-11-14	9.83	9.84	9.56	9.69	293484
2011-11-15	9.61	9.75	9.48	9.72	599560
2011-11-16	9.60	9.76	9.47	9.56	225524
2011-11-17	9.52	9.59	9.23	9.27	437152
2011-11-18	9.27	9.37	9.10	9.15	586604
2011-11-21	9.03	9.12	8.87	8.89	352952
2011-11-22	8.86	8.99	8.72	8.77	464012
2011-11-23	8.72	8.75	8.30	8.43	1182828
2011-11-25	8.39	8.46	8.20	8.23	217932
2011-11-28	8.45	8.47	8.28	8.38	1121284
2011-11-29	8.37	8.41	8.19	8.22	1292324
2011-11-30	8.38	8.81	8.37	8.81	1497360
2011-12-01	8.85	9.03	8.79	8.93	600232
2011-12-02	8.95	9.15	8.80	8.84	504276
2011-12-05	8.98	9.07	8.90	9.01	531868
2011-12-06	9.00	9.10	8.97	9.00	753872
2011-12-07	8.96	8.99	8.68	8.88	520436
2011-12-08	8.78	8.78	8.48	8.55	316028
2011-12-09	8.62	9.00	8.62	8.92	313908
2011-12-12	8.77	8.90	8.69	8.89	312228
2011-12-13	8.97	8.98	8.66	8.71	247836
2011-12-14	8.61	8.74	8.56	8.57	420880
2011-12-15	8.69	8.75	8.52	8.56	637152
2011-12-16	8.59	8.75	8.43	8.58	892680
2011-12-19	8.61	8.65	8.30	8.34	582868
2011-12-20	8.53	8.58	8.22	8.26	1067364
2011-12-21	8.25	8.34	7.90	8.03	2261412
2011-12-22	6.82	7.85	6.40	7.75	5110872
2011-12-23	7.78	7.85	7.69	7.74	714580
2011-12-27	7.65	7.80	7.59	7.73	840372
2011-12-28	7.71	7.75	7.52	7.54	681180
2011-12-29	7.55	7.79	7.55	7.68	582276
2011-12-30	7.64	7.76	7.59	7.66	593232
2012-01-03	7.81	7.96	7.72	7.87	949636
2012-01-04	7.82	7.97	7.67	7.69	952628
2012-01-05	7.63	7.86	7.54	7.74	618712
2012-01-06	7.76	7.78	7.64	7.70	497032
2012-01-09	7.74	7.75	7.65	7.65	584780
2012-01-10	7.76	7.80	7.64	7.69	451596
2012-01-11	7.66	7.76	7.63	7.71	330440
2012-01-12	7.71	7.81	7.69	7.76	574512
2012-01-13	7.66	7.78	7.63	7.74	391644
2012-01-17	7.79	7.93	7.77	7.80	356692
2012-01-18	7.80	7.99	7.69	7.96	526412
2012-01-19	8.01	8.19	7.93	8.00	431284
2012-01-20	7.97	8.13	7.97	8.08	338936
2012-01-23	8.04	8.08	7.92	7.93	197892
2012-01-24	7.90	8.01	7.75	7.92	352672
2012-01-25	7.93	8.17	7.88	8.12	403068
2012-01-26	8.16	8.18	8.03	8.10	355708
2012-01-27	8.04	8.23	8.04	8.13	373472
2012-01-30	8.09	8.10	7.97	8.08	419148
2012-01-31	8.11	8.21	8.06	8.14	374924
2012-02-01	8.18	8.44	8.11	8.43	502352
2012-02-02	8.42	8.50	8.30	8.34	341076
2012-02-03	8.49	8.66	8.40	8.65	667644
2012-02-06	8.59	8.74	8.41	8.59	396912
2012-02-07	8.56	8.56	8.35	8.42	239936
2012-02-08	8.40	8.46	8.31	8.42	273228
2012-02-09	8.43	8.46	8.19	8.44	303964
2012-02-10	8.34	8.41	8.32	8.41	264304
2012-02-13	8.51	8.71	8.51	8.69	303328
2012-02-14	8.67	8.71	8.64	8.69	298988
2012-02-15	8.72	8.72	8.56	8.62	346472
2012-02-16	8.63	8.98	8.60	8.88	453052
2012-02-17	8.94	8.94	8.78	8.87	333460
2012-02-21	8.85	8.97	8.59	8.63	551888
2012-02-22	8.62	8.66	8.46	8.61	557184
2012-02-23	8.64	8.80	8.57	8.78	264188
2012-02-24	8.74	8.95	8.74	8.87	231328
2012-02-27	8.89	9.25	8.89	9.04	830856
2012-02-28	9.04	9.06	8.85	8.96	909612
2012-02-29	8.93	8.98	8.67	8.68	352884
2012-03-01	8.73	8.77	8.56	8.56	369136
2012-03-02	8.56	8.63	8.38	8.45	476448
2012-03-05	8.44	8.54	8.37	8.54	199608
2012-03-06	8.45	8.61	8.45	8.52	514164
2012-03-07	8.54	8.54	8.46	8.49	203516
2012-03-08	8.54	8.65	8.39	8.62	270176
2012-03-09	8.65	8.83	8.51	8.67	411032
2012-03-12	8.70	8.70	8.43	8.45	265612
2012-03-13	8.51	8.73	8.38	8.72	573748
2012-03-14	8.72	8.87	8.67	8.84	715192
2012-03-15	8.85	8.97	8.63	8.95	595172
2012-03-16	8.98	9.07	8.78	9.02	612564
2012-03-19	9.01	9.33	8.98	9.21	431036
2012-03-20	9.15	9.28	9.06	9.21	345712
2012-03-21	9.20	9.31	9.16	9.24	422864
2012-03-22	9.14	9.17	8.89	9.01	463016
2012-03-23	9.03	9.34	9.01	9.29	430568
2012-03-26	9.40	9.71	9.40	9.62	891980
2012-03-27	9.54	10.19	9.33	9.92	1020032
2012-03-28	9.91	10.04	9.83	9.87	1054396
2012-03-29	9.82	10.00	9.75	9.97	445480
2012-03-30	10.01	10.01	9.76	9.77	400888
2012-04-02	9.71	9.94	9.69	9.94	381268
2012-04-03	9.88	10.00	9.83	9.90	316448
2012-04-04	9.81	9.81	9.61	9.70	377348
2012-04-05	9.62	9.76	9.57	9.58	393240
2012-04-09	9.43	9.56	9.33	9.38	325752
2012-04-10	9.41	9.41	9.06	9.11	552404
2012-04-11	9.19	9.43	9.16	9.42	623408
2012-04-12	9.42	9.64	9.42	9.58	383792
2012-04-13	9.50	9.58	9.30	9.37	334304
2012-04-16	9.41	9.51	9.26	9.41	227724
2012-04-17	9.51	9.78	9.51	9.69	544284
2012-04-18	9.63	9.75	9.52	9.58	338600
2012-04-19	9.61	9.69	9.38	9.49	317472
2012-04-20	9.70	9.71	9.45	9.51	461928
2012-04-23	9.33	9.48	9.28	9.32	239132
2012-04-24	9.35	9.60	9.35	9.52	300384
2012-04-25	9.61	9.86	9.61	9.84	403624
2012-04-26	9.78	9.79	9.67	9.75	262312
2012-04-27	9.71	9.93	9.68	9.89	253764
2012-04-30	9.85	9.91	9.72	9.75	235792
2012-05-01	9.73	9.83	9.51	9.64	406620
2012-05-02	9.55	9.73	9.45	9.73	228304
2012-05-03	9.69	9.69	9.48	9.60	274356
2012-05-04	9.52	9.52	9.27	9.44	398984
2012-05-07	9.42	9.68	9.36	9.62	261136
2012-05-08	9.53	9.71	9.50	9.69	272912
2012-05-09	9.56	9.72	9.53	9.64	299404
2012-05-10	9.73	9.77	9.58	9.67	381236
2012-05-11	9.58	9.86	9.58	9.78	849876
2012-05-14	9.64	9.76	9.50	9.58	403772
2012-05-15	9.58	9.74	9.44	9.64	246444
2012-05-16	9.69	9.76	9.66	9.74	185740
2012-05-17	9.72	9.88	9.68	9.75	461264
2012-05-18	9.73	9.80	9.51	9.63	465604
2012-05-21	9.63	9.76	9.51	9.75	470244
2012-05-22	9.77	9.81	9.48	9.52	379764
2012-05-23	9.41	9.56	9.32	9.51	243068
2012-05-24	9.50	9.57	9.37	9.55	215440
2012-05-25	9.53	9.66	9.47	9.57	216548
2012-05-29	9.60	9.71	9.45	9.64	178068
2012-05-30	9.55	9.70	9.50	9.60	299160
2012-05-31	9.60	9.83	9.60	9.74	806848
2012-06-01	9.49	9.70	9.39	9.63	532240
2012-06-04	9.70	9.76	9.53	9.74	295108
2012-06-05	9.69	9.91	9.69	9.90	758748
2012-06-06	9.99	10.29	9.91	10.29	406480
2012-06-07	10.38	10.57	10.33	10.46	458136
2012-06-08	10.43	10.62	10.42	10.54	196808
2012-06-11	10.61	10.68	10.48	10.59	454792
2012-06-12	10.63	10.80	10.56	10.77	239120
2012-06-13	10.72	10.91	10.52	10.59	400652
2012-06-14	10.57	10.79	10.51	10.77	403632
2012-06-15	10.69	10.72	10.58	10.60	574284
2012-06-18	10.49	10.79	10.46	10.74	359288
2012-06-19	10.77	10.96	10.74	10.91	447192
2012-06-20	10.86	10.97	10.85	10.91	226452
2012-06-21	10.93	10.96	10.72	10.90	562272
2012-06-22	10.93	11.16	10.92	11.13	563084
2012-06-25	10.94	11.35	10.93	11.28	426580
2012-06-26	11.32	11.43	11.20	11.38	470348
2012-06-27	11.42	11.61	11.18	11.46	604644
2012-06-28	11.39	11.46	11.04	11.45	436372
2012-06-29	11.64	11.68	11.50	11.55	312160
2012-07-02	11.64	11.89	11.51	11.89	417912
2012-07-03	11.86	11.97	11.79	11.95	279544
2012-07-05	11.88	11.96	11.80	11.85	291744
2012-07-06	11.72	11.84	11.63	11.67	267584
2012-07-09	11.60	11.64	11.50	11.59	456352
2012-07-10	11.61	11.61	11.29	11.33	567072
2012-07-11	11.38	11.42	11.06	11.17	677380
2012-07-12	11.11	11.23	11.04	11.17	1113004
2012-07-13	11.17	11.22	11.01	11.03	1130348
2012-07-16	11.00	11.06	10.86	11.00	976944
2012-07-17	11.03	11.08	10.81	10.93	466560
2012-07-18	10.93	11.06	10.85	10.97	644528
2012-07-19	10.96	11.00	10.84	10.88	833576
2012-07-20	10.75	10.86	10.62	10.75	542120
2012-07-23	10.55	10.64	10.30	10.57	584524
2012-07-24	10.56	10.56	9.76	9.93	927116
2012-07-25	9.83	10.13	9.54	9.93	557000
2012-07-26	10.02	10.02	9.73	9.85	337956
2012-07-27	9.87	10.07	9.87	9.91	392116
2012-07-30	9.92	9.92	9.76	9.80	230124
2012-07-31	9.78	9.91	9.61	9.62	348248
2012-08-01	9.65	9.93	9.48	9.48	432708
2012-08-02	9.37	9.57	9.37	9.55	273148
2012-08-03	9.62	10.34	9.62	10.02	617900
2012-08-06	10.01	10.25	9.85	10.06	281276
2012-08-07	10.04	10.18	10.04	10.08	368656
2012-08-08	10.01	10.08	9.75	9.95	205020
2012-08-09	9.85	9.92	9.61	9.71	365428
2012-08-10	9.71	10.00	9.70	9.92	599796
2012-08-13	9.86	9.90	9.51	9.75	459692
2012-08-14	9.76	9.77	9.58	9.69	663956
2012-08-15	9.62	9.89	9.59	9.88	771908
2012-08-16	9.85	10.01	9.70	10.00	462600
2012-08-17	9.95	10.19	9.95	10.14	273608
2012-08-20	10.13	10.18	9.97	10.11	233788
2012-08-21	10.13	10.33	10.13	10.24	414944
2012-08-22	10.20	10.26	10.13	10.13	205528
2012-08-23	10.11	10.11	9.95	10.09	122256
2012-08-24	10.02	10.13	9.96	9.98	199084
2012-08-27	10.04	10.04	9.76	9.96	264484
2012-08-28	9.97	9.97	9.54	9.58	820124
2012-08-29	9.58	9.77	9.50	9.58	372952
2012-08-30	9.52	9.63	9.46	9.56	294676
2012-08-31	9.65	9.83	9.48	9.76	510688
2012-09-04	9.74	9.77	9.48	9.71	399232
2012-09-05	9.65	9.82	9.56	9.70	453384
2012-09-06	9.77	9.95	9.67	9.76	437620
2012-09-07	9.82	10.02	9.75	9.89	397968
2012-09-10	9.92	9.92	9.72	9.84	313624
2012-09-11	9.82	9.93	9.75	9.82	370636
2012-09-12	9.86	9.86	9.60	9.68	281500
2012-09-13	9.71	10.00	9.63	9.92	514624
2012-09-14	9.97	9.97	9.62	9.66	458500
2012-09-17	9.61	9.75	9.44	9.74	320364
2012-09-18	9.70	9.82	9.64	9.80	303208
2012-09-19	9.80	9.87	9.73	9.78	493088
2012-09-20	9.71	9.83	9.71	9.76	457092
2012-09-21	9.89	10.08	9.83	9.96	1493436
2012-09-24	9.94	10.23	9.90	10.00	867900
2012-09-25	10.06	10.86	10.06	10.71	1638836
2012-09-26	10.72	10.79	10.71	10.75	837532
2012-09-27	10.76	10.87	10.70	10.79	294840
2012-09-28	10.72	10.82	10.54	10.68	516844
2012-10-01	10.74	10.84	10.59	10.79	404988
2012-10-02	10.75	10.88	10.60	10.68	723676
2012-10-03	10.73	10.77	10.62	10.65	747892
2012-10-04	10.72	10.77	10.61	10.75	647148
2012-10-05	10.76	10.78	10.65	10.68	364320
2012-10-08	10.65	10.71	10.60	10.61	114308
2012-10-09	10.64	10.67	10.55	10.59	331256
2012-10-10	10.62	10.64	10.54	10.63	165692
2012-10-11	10.73	10.81	10.53	10.66	384544
2012-10-12	10.63	10.74	10.53	10.55	236252
2012-10-15	10.55	10.71	10.44	10.67	223232
2012-10-16	10.75	10.78	10.71	10.75	293052
2012-10-17	10.74	10.92	10.67	10.78	243408
2012-10-18	10.77	10.77	10.45	10.55	361424
2012-10-19	10.45	10.59	10.25	10.27	415256
2012-10-22	10.34	10.56	10.31	10.46	359852
2012-10-23	10.40	10.52	10.28	10.49	371972
2012-10-24	10.55	10.66	10.29	10.57	423100
2012-10-25	10.62	10.82	10.58	10.61	377396
2012-10-26	10.66	10.68	10.46	10.46	223868
2012-10-31	10.44	10.70	10.30	10.70	340952
2012-11-01	10.67	10.67	10.33	10.38	400772
2012-11-02	10.45	10.56	10.28	10.28	385416
2012-11-05	10.27	10.33	10.18	10.26	221456
2012-11-06	10.29	10.53	10.27	10.42	176804
2012-11-07	10.34	10.41	10.11	10.32	386156
2012-11-08	10.28	10.30	10.19	10.21	197236
2012-11-09	10.15	10.50	10.12	10.41	294084
2012-11-12	10.43	10.61	10.37	10.44	222472
2012-11-13	10.39	10.62	10.38	10.53	299264
2012-11-14	10.56	10.64	10.44	10.59	394148
2012-11-15	10.53	10.62	10.28	10.36	500424
2012-11-16	10.31	10.55	10.23	10.47	350808
2012-11-19	10.52	10.69	10.47	10.69	295368
2012-11-20	10.65	10.84	10.55	10.79	353904
2012-11-21	10.78	10.91	10.72	10.91	161220
2012-11-23	10.90	11.25	10.80	11.24	348996
2012-11-26	11.21	11.41	11.06	11.33	594600
2012-11-27	11.29	11.55	11.29	11.38	507060
2012-11-28	11.37	11.40	11.09	11.25	574984
2012-11-29	11.32	11.75	11.25	11.49	289856
2012-11-30	11.53	11.55	11.33	11.39	588004
2012-12-03	11.45	11.45	11.19	11.36	334072
2012-12-04	11.36	11.62	11.25	11.60	461404
2012-12-05	11.57	11.73	11.47	11.69	495712
2012-12-06	11.64	11.86	11.53	11.56	389572
2012-12-07	11.59	11.65	11.25	11.43	291548
2012-12-10	11.37	11.70	11.33	11.65	292608
2012-12-11	11.72	11.83	11.53	11.78	230616
2012-12-12	11.81	11.87	11.55	11.61	225108
2012-12-13	11.58	11.64	11.38	11.53	217320
2012-12-14	11.47	11.69	11.43	11.63	219368
2012-12-17	11.64	11.88	11.58	11.88	431708
2012-12-18	11.86	12.00	11.76	11.98	291732
2012-12-19	11.95	11.95	11.55	11.65	488616
2012-12-20	11.70	11.78	11.50	11.67	512776
2012-12-21	11.67	11.69	11.45	11.57	1113456
2012-12-24	11.54	11.54	11.32	11.49	262064
2012-12-26	11.48	11.63	11.20	11.48	663968
2012-12-27	11.51	11.56	11.34	11.51	454472
2012-12-28	11.44	11.44	11.10	11.14	519884
2012-12-31	11.09	11.34	11.07	11.33	482548
2013-01-02	11.55	11.61	11.23	11.40	654324
2013-01-03	11.45	11.53	11.29	11.44	386368
2013-01-04	11.50	11.62	11.39	11.48	334192
2013-01-07	11.47	11.75	11.37	11.71	542104
2013-01-08	11.72	11.83	11.65	11.71	665544
2013-01-09	11.75	11.88	11.61	11.76	485096
2013-01-10	11.82	11.82	11.68	11.76	471056
2013-01-11	11.80	11.88	11.60	11.61	308184
2013-01-14	11.57	11.63	11.44	11.46	269704
2013-01-15	11.42	11.50	11.30	11.37	318748
2013-01-16	11.37	11.46	11.29	11.37	396544
2013-01-17	11.41	11.46	11.32	11.33	217208
2013-01-18	11.35	11.55	11.30	11.53	461280
2013-01-22	11.49	11.62	11.45	11.61	214224
2013-01-23	11.62	11.70	11.47	11.52	234848
2013-01-24	11.53	11.86	11.53	11.85	379216
2013-01-25	11.84	11.93	11.72	11.86	235008
2013-01-28	11.88	11.94	11.72	11.91	267956
2013-01-29	11.89	11.89	11.70	11.85	266612
2013-01-30	11.83	11.83	11.56	11.60	193016
2013-01-31	11.60	11.70	11.49	11.62	271188
2013-02-01	11.68	11.97	11.68	11.89	234544
2013-02-04	11.86	11.93	11.59	11.64	211576
2013-02-05	11.71	11.75	11.59	11.72	232680
2013-02-06	11.67	11.85	11.66	11.83	145216
2013-02-07	11.86	11.87	11.64	11.80	162932
2013-02-08	11.84	11.93	11.79	11.85	127180
2013-02-11	11.82	11.83	11.58	11.69	85496
2013-02-12	11.71	11.84	11.66	11.71	134208
2013-02-13	11.74	11.84	11.66	11.78	201916
2013-02-14	11.76	11.87	11.69	11.71	130352
2013-02-15	11.78	11.97	11.76	11.93	247356
2013-02-19	11.93	12.21	11.91	12.20	323856
2013-02-20	12.16	12.25	11.82	11.83	285072
2013-02-21	11.84	11.88	11.65	11.74	210916
2013-02-22	11.82	11.85	11.69	11.80	202816
2013-02-25	11.88	11.94	11.64	11.65	329664
2013-02-26	11.71	11.81	11.54	11.58	424512
2013-02-27	11.56	11.73	11.56	11.63	309300
2013-02-28	11.64	11.79	11.63	11.71	375360
2013-03-01	11.60	11.75	11.56	11.63	756964
2013-03-04	11.57	11.61	11.47	11.56	512572
2013-03-05	11.58	11.68	11.46	11.54	677744
2013-03-06	11.54	11.61	11.45	11.50	392688
2013-03-07	11.47	11.53	11.35	11.50	458432
2013-03-08	11.64	11.71	11.47	11.70	551344
2013-03-11	11.62	11.84	11.59	11.79	421924
2013-03-12	11.74	12.00	11.71	11.94	211632
2013-03-13	11.97	12.06	11.89	12.02	194164
2013-03-14	12.01	12.11	11.88	12.09	129180
2013-03-15	12.12	12.19	12.01	12.09	355668
2013-03-18	11.96	12.09	11.96	12.04	203920
2013-03-19	12.08	12.25	12.02	12.11	222352
2013-03-20	12.13	12.34	12.05	12.32	236436
2013-03-21	12.22	12.38	12.20	12.21	328500
2013-03-22	12.23	12.37	12.14	12.17	174944
2013-03-25	12.20	12.25	12.04	12.15	232356
2013-03-26	12.17	12.44	11.94	12.25	376956
2013-03-27	12.25	12.29	12.04	12.21	160484
2013-03-28	12.24	12.48	12.14	12.39	492804
2013-04-01	12.34	12.46	12.20	12.41	577336
2013-04-02	12.50	12.63	12.44	12.51	429344
2013-04-03	12.49	12.49	12.24	12.28	296484
2013-04-04	12.31	12.41	12.28	12.39	320180
2013-04-05	12.20	12.37	12.14	12.35	197280
2013-04-08	12.41	12.41	12.28	12.40	145312
2013-04-09	12.38	12.41	12.33	12.33	223164
2013-04-10	12.38	12.59	12.19	12.57	247848
2013-04-11	12.50	12.62	12.42	12.56	156116
2013-04-12	12.48	12.85	12.46	12.81	430628
2013-04-15	12.74	12.88	12.28	12.36	352068
2013-04-16	12.47	12.84	12.38	12.77	321420
2013-04-17	12.66	12.79	12.38	12.43	377784
2013-04-18	12.44	12.44	12.18	12.24	200628
2013-04-19	12.19	12.47	12.12	12.46	177112
2013-04-22	12.46	12.46	12.30	12.36	198428
2013-04-23	12.46	12.53	12.33	12.51	206584
2013-04-24	12.46	12.52	12.38	12.44	190616
2013-04-25	12.45	12.63	12.45	12.50	293644
2013-04-26	12.42	12.48	12.37	12.43	238484
2013-04-29	12.50	12.67	12.45	12.63	194772
2013-04-30	12.53	12.75	12.51	12.71	203412
2013-05-01	12.64	12.75	12.45	12.61	620024
2013-05-02	12.63	13.00	12.58	12.96	283100
2013-05-03	13.10	13.41	13.10	13.23	361420
2013-05-06	13.21	13.23	13.08	13.14	110328
2013-05-07	13.13	13.28	12.98	13.09	231404
2013-05-08	13.07	13.37	12.97	13.32	319208
2013-05-09	13.32	13.38	13.05	13.13	223016
2013-05-10	13.16	13.32	13.16	13.27	239684
2013-05-13	13.23	13.43	13.15	13.40	214788
2013-05-14	13.37	13.42	13.27	13.31	378212
2013-05-15	13.30	13.72	13.25	13.51	248148
2013-05-16	13.44	13.68	13.39	13.50	224544
2013-05-17	13.55	13.86	13.52	13.84	309804
2013-05-20	13.77	13.87	13.71	13.77	179236
2013-05-21	13.74	13.93	13.70	13.85	202400
2013-05-22	13.84	14.02	13.48	13.59	231168
2013-05-23	13.46	13.66	13.35	13.66	145192
2013-05-24	13.60	13.79	13.53	13.68	178396
2013-05-28	13.85	14.29	13.75	14.18	409944
2013-05-29	14.13	14.22	13.65	13.79	200192
2013-05-30	13.80	14.02	13.79	13.89	117660
2013-05-31	13.79	13.98	13.60	13.62	196164
2013-06-03	13.66	14.03	13.50	13.78	544932
2013-06-04	13.77	13.81	13.50	13.65	249884
2013-06-05	13.60	13.70	13.45	13.51	181096
2013-06-06	13.47	13.67	13.43	13.50	291900
2013-06-07	13.61	13.84	13.61	13.76	143592
2013-06-10	13.78	13.89	13.61	13.88	263760
2013-06-11	13.72	13.96	13.56	13.82	97760
2013-06-12	13.90	13.94	13.64	13.72	128392
2013-06-13	13.72	13.87	13.38	13.84	201092
2013-06-14	13.86	13.86	13.62	13.64	113036
2013-06-17	13.77	13.92	13.64	13.76	374396
2013-06-18	13.79	13.94	13.70	13.83	273788
2013-06-19	13.75	13.93	13.62	13.63	321444
2013-06-20	13.45	13.58	13.20	13.22	328384
2013-06-21	13.29	13.60	13.27	13.52	652848
2013-06-24	13.36	13.72	13.20	13.59	305468
2013-06-25	13.73	13.75	13.47	13.70	257108
2013-06-26	13.75	13.84	13.65	13.67	238372
2013-06-27	13.77	13.91	13.64	13.87	241856
2013-06-28	13.81	14.12	13.71	13.89	509468
2013-07-01	14.03	14.21	13.89	14.10	240760
2013-07-02	14.05	14.20	13.79	13.98	311928
2013-07-03	13.89	14.10	13.79	14.04	126256
2013-07-05	14.26	14.47	13.91	14.45	203196
2013-07-08	14.45	14.65	14.31	14.64	258172
2013-07-09	14.68	14.73	14.19	14.47	688272
2013-07-10	14.47	14.74	14.47	14.69	220400
2013-07-11	14.82	14.82	14.56	14.68	455540
2013-07-12	14.63	14.75	14.60	14.68	383136
2013-07-15	14.71	14.78	14.50	14.64	330744
2013-07-16	14.63	14.70	14.41	14.44	448740
2013-07-17	14.53	14.53	14.11	14.20	475692
2013-07-18	14.21	14.51	14.13	14.45	417028
2013-07-19	14.45	14.69	14.43	14.66	222104
2013-07-22	14.58	14.95	14.58	14.79	187464
2013-07-23	14.79	15.25	14.26	14.56	502932
2013-07-24	14.25	14.30	13.93	14.05	783248
2013-07-25	14.08	14.41	13.99	14.41	622876
2013-07-26	14.30	14.40	14.15	14.36	248308
2013-07-29	14.38	14.38	14.12	14.16	264012
2013-07-30	14.17	14.19	14.06	14.15	552956
2013-07-31	14.16	14.31	14.03	14.12	377248
2013-08-01	14.19	14.34	14.05	14.33	508260
2013-08-02	14.24	14.35	14.09	14.30	413888
2013-08-05	14.29	14.61	14.27	14.47	365320
2013-08-06	14.40	14.55	14.38	14.45	343784
2013-08-07	14.40	14.50	14.30	14.34	144352
2013-08-08	14.40	14.40	14.24	14.31	475228
2013-08-09	14.26	14.39	14.17	14.31	150800
2013-08-12	14.23	14.36	14.20	14.36	255488
2013-08-13	14.36	14.41	14.25	14.27	349800
2013-08-14	14.22	14.30	14.21	14.25	344000
2013-08-15	14.03	14.15	14.01	14.08	629128
2013-08-16	13.99	14.01	13.66	13.66	315640
2013-08-19	13.56	13.76	13.37	13.56	281632
2013-08-20	13.56	13.72	13.28	13.43	551292
2013-08-21	13.34	13.70	13.30	13.51	291196
2013-08-22	13.54	13.67	13.44	13.64	109568
2013-08-23	13.65	13.72	13.48	13.67	260580
2013-08-26	13.67	13.89	13.58	13.72	215080
2013-08-27	13.54	13.70	13.45	13.48	293240
2013-08-28	13.48	13.60	13.42	13.50	196320
2013-08-29	13.49	13.76	13.46	13.71	137632
2013-08-30	13.66	13.83	13.50	13.53	281496
2013-09-03	13.71	13.92	13.45	13.55	394760
2013-09-04	13.58	14.00	13.47	13.88	419056
2013-09-05	13.94	14.02	13.77	13.90	155336
2013-09-06	14.00	14.00	13.52	13.84	86324
2013-09-09	13.92	14.13	13.82	14.12	152588
2013-09-10	14.16	14.60	14.05	14.54	306876
2013-09-11	14.52	14.73	14.46	14.63	218836
2013-09-12	14.63	14.69	14.44	14.48	155468
2013-09-13	14.54	14.73	14.17	14.60	205320
2013-09-16	14.75	14.81	14.52	14.54	162100
2013-09-17	14.54	14.74	14.48	14.74	163048
2013-09-18	14.77	14.85	14.44	14.79	260760
2013-09-19	14.79	14.90	14.65	14.88	108504
2013-09-20	14.87	14.98	14.71	14.87	1007928
2013-09-23	14.84	15.08	14.66	14.93	358156
2013-09-24	14.92	15.37	14.76	15.24	305112
2013-09-25	15.12	15.14	14.74	14.88	552728
2013-09-26	14.88	15.07	14.79	15.02	236320
2013-09-27	14.89	15.29	14.86	15.11	239348
2013-09-30	14.92	15.20	14.77	15.18	375380
2013-10-01	15.22	15.58	15.07	15.58	366012
2013-10-02	15.42	15.61	15.35	15.47	343552
2013-10-03	15.44	15.70	15.16	15.62	409180
2013-10-04	15.59	15.84	15.51	15.65	331620
2013-10-07	15.63	15.65	15.31	15.34	311524
2013-10-08	15.32	15.49	15.03	15.11	314852
2013-10-09	15.12	15.28	15.09	15.18	304996
2013-10-10	15.42	15.43	15.15	15.43	359112
2013-10-11	15.34	15.73	14.81	15.72	269920
2013-10-14	15.70	16.06	15.47	15.99	290584
2013-10-15	15.99	15.99	15.64	15.77	223356
2013-10-16	15.84	16.25	15.69	16.17	193756
2013-10-17	16.15	16.49	15.93	16.48	353356
2013-10-18	16.63	16.84	16.41	16.81	305960
2013-10-21	16.79	17.13	16.79	17.02	348240
2013-10-22	17.15	17.25	17.00	17.13	256312
2013-10-23	16.98	17.57	16.93	17.51	400204
2013-10-24	17.51	17.73	17.51	17.69	201116
2013-10-25	17.76	17.85	17.43	17.74	313820
2013-10-28	17.69	17.81	17.69	17.81	181680
2013-10-29	17.92	18.07	17.73	17.81	229284
2013-10-30	17.70	17.74	17.44	17.49	283628
2013-10-31	17.46	17.78	17.16	17.33	376117
2013-11-01	17.22	17.33	16.89	17.03	548765
2013-11-04	17.15	17.84	17.11	17.77	538266
2013-11-05	17.64	18.07	17.30	17.88	219562
2013-11-06	17.94	18.11	17.58	17.68	224093
2013-11-07	17.78	17.92	17.47	17.58	343890
2013-11-08	17.54	18.29	17.39	17.96	299205
2013-11-11	17.91	18.09	17.63	17.66	190472
2013-11-12	17.66	17.70	17.46	17.54	425269
2013-11-13	17.40	17.62	17.31	17.60	407194
2013-11-14	17.57	17.61	17.39	17.49	287109
2013-11-15	17.46	17.66	17.31	17.55	525850
2013-11-18	17.66	17.95	17.51	17.57	266584
2013-11-19	17.52	17.79	17.52	17.71	269770
2013-11-20	17.73	17.96	17.49	17.74	242914
2013-11-21	17.87	18.50	17.63	18.18	287490
2013-11-22	18.23	18.56	18.23	18.45	174880
2013-11-25	18.44	18.56	18.20	18.25	174429
2013-11-26	18.30	18.80	18.16	18.69	230802
2013-11-27	18.65	19.01	18.50	18.93	268608
2013-11-29	19.07	19.13	18.96	19.08	137042
2013-12-02	19.06	19.20	18.75	18.77	332960
2013-12-03	18.75	18.97	18.19	18.67	532205
2013-12-04	18.65	18.74	18.12	18.34	285778
2013-12-05	18.40	18.75	18.36	18.58	233834
2013-12-06	18.70	19.07	18.66	18.90	260256
2013-12-09	18.86	19.12	18.69	19.08	320504
2013-12-10	19.08	19.21	18.88	18.88	257760
2013-12-11	18.94	18.94	18.19	18.23	292728
2013-12-12	18.26	18.32	18.02	18.11	350960
2013-12-13	18.09	18.24	17.91	18.13	363586
2013-12-16	18.20	18.51	18.14	18.23	404930
2013-12-17	18.22	18.22	17.72	17.96	377893
2013-12-18	17.93	18.15	17.75	18.11	581562
2013-12-19	17.43	17.57	16.44	16.49	928928
2013-12-20	16.57	17.23	16.51	17.10	1291272
2013-12-23	17.04	17.25	16.80	17.21	505162
2013-12-24	17.20	17.43	17.09	17.18	226301
2013-12-26	17.20	17.36	17.02	17.33	494496
2013-12-27	17.42	17.43	16.97	17.15	290413
2013-12-30	17.10	17.21	16.92	17.07	417037
2013-12-31	17.01	17.27	16.90	17.14	431618
2014-01-02	17.05	17.05	16.32	16.58	458277
2014-01-03	16.59	16.73	16.35	16.63	336178
2014-01-06	16.65	16.81	16.26	16.35	324970
2014-01-07	16.32	16.56	16.22	16.45	413269
2014-01-08	16.48	16.50	15.47	16.16	994648
2014-01-09	16.27	16.48	16.16	16.41	503832
2014-01-10	16.33	16.39	16.04	16.31	577456
2014-01-13	16.17	16.45	16.17	16.41	539194
2014-01-14	16.50	16.65	16.29	16.53	433850
2014-01-15	16.52	16.64	16.34	16.44	411362
2014-01-16	16.34	16.46	16.16	16.41	368456
2014-01-17	16.34	16.49	16.13	16.19	322056
2014-01-21	16.33	16.34	16.14	16.18	310418
2014-01-22	16.17	16.23	15.84	16.02	349885
2014-01-23	15.97	16.02	15.78	15.98	765317
2014-01-24	15.83	16.13	15.59	15.93	747749
2014-01-27	15.96	15.99	15.56	15.74	575600
2014-01-28	15.78	16.13	15.75	16.02	840917
2014-01-29	15.83	16.10	15.50	15.78	877304
2014-01-30	17.20	16.24	15.86	15.93	399816
2014-01-31	15.61	16.04	15.42	15.76	372320
2014-02-03	15.75	15.98	14.91	14.98	507218
2014-02-04	15.03	15.12	14.75	14.82	440568
2014-02-05	14.76	14.90	14.47	14.79	486202
2014-02-06	14.76	14.96	14.69	14.79	510568
2014-02-07	14.81	14.99	14.74	14.94	540509
2014-02-10	14.96	15.00	14.68	14.99	427909
2014-02-11	14.96	15.59	14.96	15.53	611306
2014-02-12	15.50	15.89	15.45	15.54	377509
2014-02-13	15.43	15.89	15.42	15.70	297733
2014-02-14	15.70	15.79	15.52	15.67	309197
2014-02-18	15.66	16.13	15.66	16.10	581645
2014-02-19	15.98	16.46	15.90	16.03	614989
2014-02-20	16.01	16.37	15.99	16.24	348938
2014-02-21	16.30	16.40	16.09	16.23	477856
2014-02-24	16.25	16.59	16.17	16.40	593602
2014-02-25	16.44	16.52	16.11	16.34	399832
2014-02-26	16.38	16.53	16.27	16.45	278232
2014-02-27	16.36	16.53	16.24	16.36	220944
2014-02-28	16.40	16.56	16.09	16.25	412170
2014-03-03	16.16	16.35	15.75	16.28	491501
2014-03-04	16.52	17.45	16.17	17.22	1249722
2014-03-05	17.20	17.21	16.89	17.06	583861
2014-03-06	17.05	17.38	16.86	17.07	523149
2014-03-07	17.13	17.17	16.76	16.88	319474
2014-03-10	16.86	16.96	16.67	16.90	362880
2014-03-11	16.95	17.06	16.67	16.82	294440
2014-03-12	16.66	17.00	16.62	16.86	405621
2014-03-13	16.91	17.01	16.78	16.92	478928
2014-03-14	16.82	17.28	16.76	17.03	431010
2014-03-17	17.13	17.43	17.07	17.28	375893
2014-03-18	17.32	17.65	17.24	17.65	436261
2014-03-19	17.63	17.77	17.42	17.52	236882
2014-03-20	17.46	17.70	17.27	17.45	409930
2014-03-21	17.45	17.59	17.30	17.41	710042
2014-03-24	17.48	17.48	16.93	17.00	754258
2014-03-25	17.06	18.72	16.69	17.66	907632
2014-03-26	17.57	17.58	16.85	16.98	746440
2014-03-27	17.01	17.07	16.56	16.76	373512
2014-03-28	16.72	16.87	16.62	16.72	565946
2014-03-31	16.78	17.03	16.74	16.86	499768
2014-04-01	16.94	17.21	16.77	17.11	531909
2014-04-02	17.10	17.28	16.96	17.08	233912
2014-04-03	17.08	17.18	16.59	16.71	246090
2014-04-04	16.84	16.84	15.93	16.00	462565
2014-04-07	15.98	15.99	15.41	15.62	478437
2014-04-08	15.65	15.88	15.39	15.75	390506
2014-04-09	15.83	16.00	15.64	15.99	339496
2014-04-10	15.96	15.96	15.19	15.36	316898
2014-04-11	15.20	15.60	15.00	15.21	382298
2014-04-14	15.33	15.64	15.19	15.60	388405
2014-04-15	15.66	15.95	15.37	15.79	397408
2014-04-16	16.00	16.04	15.69	15.84	236880
2014-04-17	15.86	16.04	15.71	15.84	254493
2014-04-21	15.90	16.17	15.84	16.08	220661
2014-04-22	16.15	16.42	16.14	16.23	322992
2014-04-23	16.19	16.29	15.93	16.00	245768
2014-04-24	16.15	16.45	15.63	15.89	230890
2014-04-25	15.77	15.91	15.43	15.53	368973
2014-04-28	15.63	15.93	15.19	15.70	443024
2014-04-29	15.83	15.93	15.57	15.65	354477
2014-04-30	15.63	15.71	15.25	15.68	309789
2014-05-01	15.56	15.58	15.00	15.36	514437
2014-05-02	15.41	15.65	15.19	15.26	323525
2014-05-05	15.11	15.42	15.00	15.26	330962
2014-05-06	15.17	15.34	14.54	14.63	702688
2014-05-07	14.70	15.94	14.21	14.36	800194
2014-05-08	14.29	14.41	13.84	13.87	559986
2014-05-09	13.78	13.94	13.62	13.77	796885
2014-05-12	13.89	14.53	13.89	14.45	476346
2014-05-13	14.43	14.47	14.16	14.19	395485
2014-05-14	14.11	14.20	13.80	13.86	391482
2014-05-15	13.72	13.78	13.31	13.67	461440
2014-05-16	13.64	13.89	13.53	13.62	791562
2014-05-19	13.61	14.13	13.61	13.95	304690
2014-05-20	13.85	13.89	13.42	13.73	610045
2014-05-21	13.84	14.09	13.60	13.70	311184
2014-05-22	13.72	14.04	13.63	13.89	282168
2014-05-23	13.91	14.16	13.79	14.06	227637
2014-05-27	14.24	14.39	14.04	14.25	219898
2014-05-28	14.27	14.33	13.97	14.15	368984
2014-05-29	14.15	14.21	14.02	14.13	282986
2014-05-30	14.17	14.28	13.94	14.17	346293
2014-06-02	14.15	14.15	13.78	13.88	400949
2014-06-03	13.83	13.97	13.72	13.86	401042
2014-06-04	13.75	13.95	13.70	13.89	221290
2014-06-05	13.80	14.22	13.67	14.13	413080
2014-06-06	14.25	14.47	14.09	14.24	325456
2014-06-09	14.21	14.46	14.21	14.37	315888
2014-06-10	14.32	14.46	14.07	14.40	409485
2014-06-11	14.34	14.44	14.25	14.35	416250
2014-06-12	14.36	14.36	14.01	14.06	175920
2014-06-13	14.07	14.08	13.73	13.79	319130
2014-06-16	13.84	14.28	13.74	14.27	318370
2014-06-17	14.21	14.66	14.08	14.63	342458
2014-06-18	14.57	14.79	14.51	14.75	335682
2014-06-19	14.86	14.91	14.61	14.72	235354
2014-06-20	14.84	14.87	14.56	14.83	584866
2014-06-23	14.82	14.82	14.56	14.69	320248
2014-06-24	14.71	15.00	14.63	14.64	419477
2014-06-25	14.50	14.80	14.48	14.78	277018
2014-06-26	14.72	14.73	14.49	14.51	276104
2014-06-27	14.41	14.95	14.41	14.94	483864
2014-06-30	14.87	15.28	14.79	15.18	853184
2014-07-01	15.24	15.78	15.22	15.57	609794
2014-07-02	15.51	15.74	15.36	15.42	468029
2014-07-03	15.51	15.78	15.35	15.71	238106
2014-07-07	15.56	15.94	15.45	15.63	769506
2014-07-08	15.59	15.59	15.11	15.44	604941
2014-07-09	15.53	15.68	15.36	15.61	404418
2014-07-10	15.26	15.93	15.26	15.84	578400
2014-07-11	15.78	16.00	15.77	15.92	467944
2014-07-14	16.13	16.13	15.92	16.03	409752
2014-07-15	15.82	15.95	15.45	15.46	511213
2014-07-16	15.59	15.59	14.94	14.98	501872
2014-07-17	14.85	15.00	14.72	14.79	478757
2014-07-18	14.74	15.10	14.71	15.04	403680
2014-07-21	14.84	14.91	14.43	14.49	711570
2014-07-22	14.44	14.72	13.66	13.86	1175640
2014-07-23	14.29	16.18	13.97	16.12	1419320
2014-07-24	15.91	16.01	15.50	15.75	970218
2014-07-25	15.59	15.77	15.37	15.70	633592
2014-07-28	15.71	16.58	15.65	16.53	800669
2014-07-29	16.41	16.98	16.40	16.45	725429
2014-07-30	16.60	16.87	16.52	16.81	573986
2014-07-31	16.55	16.76	16.34	16.37	549045
2014-08-01	16.41	16.68	16.01	16.10	411888
2014-08-04	16.19	16.29	15.66	16.25	566538
2014-08-05	16.13	16.46	16.11	16.40	438282
2014-08-06	16.26	16.57	16.10	16.37	249264
2014-08-07	16.43	16.54	16.21	16.34	298378
2014-08-08	16.34	16.67	16.26	16.58	408992
2014-08-11	16.58	16.79	16.35	16.69	439125
2014-08-12	16.54	16.87	16.53	16.81	521712
2014-08-13	16.88	17.09	16.68	16.86	403693
2014-08-14	16.77	16.95	16.70	16.90	250738
2014-08-15	17.10	17.11	16.43	16.88	510450
2014-08-18	17.01	17.01	16.58	16.76	538429
2014-08-19	16.76	16.87	16.68	16.76	215994
2014-08-20	16.65	16.69	16.23	16.41	226418
2014-08-21	16.32	16.38	16.05	16.31	232069
2014-08-22	16.34	16.40	16.06	16.27	342034
2014-08-25	16.17	16.32	15.76	15.86	500133
2014-08-26	15.81	16.14	15.66	16.01	412701
2014-08-27	15.88	15.98	15.62	15.73	338085
2014-08-28	15.68	15.75	15.59	15.66	209125
2014-08-29	15.71	15.85	15.50	15.79	281658
2014-09-02	15.89	15.97	15.56	15.80	387741
2014-09-03	15.83	15.91	15.50	15.54	348874
2014-09-04	15.62	15.72	15.42	15.45	159661
2014-09-05	15.38	15.68	15.36	15.47	289464
2014-09-08	15.50	15.56	15.30	15.53	215536
2014-09-09	15.50	15.54	15.16	15.37	446786
2014-09-10	15.37	15.65	15.37	15.61	257341
2014-09-11	15.48	15.83	15.45	15.68	292656
2014-09-12	15.73	15.81	15.30	15.62	454816
2014-09-15	15.56	15.58	15.23	15.26	407546
2014-09-16	15.23	15.27	14.98	15.15	343792
2014-09-17	15.14	15.41	15.05	15.19	289890
2014-09-18	15.30	15.60	15.29	15.47	326301
2014-09-19	15.47	15.60	15.02	15.32	835237
2014-09-22	15.24	15.55	14.87	14.95	556413
2014-09-23	14.98	15.33	14.85	15.06	487021
2014-09-24	15.09	15.60	15.04	15.53	372442
2014-09-25	15.53	15.55	15.11	15.34	630629
2014-09-26	15.35	15.46	15.21	15.33	301637
2014-09-29	15.14	15.35	15.05	15.24	292325
2014-09-30	15.21	15.21	14.81	14.81	617197
2014-10-01	14.90	14.98	14.54	14.85	372941
2014-10-02	14.91	15.64	14.83	15.47	346301
2014-10-03	15.68	15.88	15.49	15.50	296149
2014-10-06	15.50	15.53	15.09	15.14	243469
2014-10-07	14.97	15.15	14.84	14.91	350173
2014-10-08	14.82	15.50	14.65	15.41	384240
2014-10-09	15.41	15.41	14.75	14.78	442981
2014-10-10	14.69	15.10	14.55	14.71	448093
2014-10-13	14.69	15.27	14.53	15.00	339293
2014-10-14	15.17	15.71	14.98	15.51	673210
2014-10-15	15.33	15.79	15.06	15.65	458826
2014-10-16	15.42	15.72	15.27	15.60	372634
2014-10-17	15.83	15.86	15.19	15.31	441008
2014-10-20	15.18	15.66	15.18	15.56	418429
2014-10-21	15.66	16.02	15.38	15.90	367389
2014-10-22	16.00	16.20	15.75	16.00	490010
2014-10-23	16.11	16.33	15.90	15.98	303557
2014-10-24	16.02	16.24	15.84	15.90	431373
2014-10-27	15.78	16.05	15.65	15.99	167957
2014-10-28	16.06	16.59	15.91	16.51	497232
2014-10-29	16.55	16.74	16.26	16.42	303632
2014-10-30	16.31	16.67	16.31	16.52	332978
2014-10-31	16.85	16.85	16.29	16.46	475938
2014-11-03	16.39	16.52	16.11	16.26	410093
2014-11-04	16.23	16.50	16.10	16.42	293973
2014-11-05	16.51	16.71	16.34	16.46	274850
2014-11-06	16.53	16.55	16.19	16.44	231589
2014-11-07	16.41	16.50	15.91	16.13	227872
2014-11-10	16.16	16.61	16.09	16.61	276557
2014-11-11	16.56	16.68	16.46	16.57	223341
2014-11-12	16.50	16.79	16.41	16.73	279386
2014-11-13	16.74	16.83	16.71	16.76	42005
2014-11-14	16.52	16.52	15.91	15.96	247536
2014-11-17	15.89	16.00	15.81	15.85	304328
2014-11-18	15.94	16.10	15.61	15.94	209904
2014-11-19	15.89	15.89	15.50	15.60	303709
2014-11-20	15.49	15.89	15.38	15.87	317896
2014-11-21	16.06	16.19	15.77	15.93	321429
2014-11-24	15.93	16.39	15.93	16.38	330957
2014-11-25	16.44	16.67	16.26	16.52	296968
2014-11-26	16.54	16.83	16.45	16.74	325920
2014-11-28	16.72	17.21	16.59	16.62	204949
2014-12-01	16.59	16.75	16.42	16.62	371010
2014-12-02	16.68	17.01	16.58	16.73	510458
2014-12-03	16.71	16.82	16.29	16.34	375760
2014-12-04	16.34	16.51	16.02	16.16	366733
2014-12-05	16.13	16.56	16.04	16.41	421568
2014-12-08	16.31	16.86	16.17	16.38	393464
2014-12-09	16.20	17.06	16.14	17.03	436130
2014-12-10	16.89	17.18	16.83	16.89	451912
2014-12-11	16.94	17.58	16.92	17.05	439330
2014-12-12	16.79	17.32	16.68	17.03	459818
2014-12-15	17.03	17.38	16.88	17.29	554376
2014-12-16	17.31	17.63	17.07	17.21	558557
2014-12-17	17.18	17.98	16.96	17.89	748461
2014-12-18	17.51	19.06	17.25	18.41	1586272
2014-12-19	18.37	18.65	17.85	18.11	1329053
2014-12-22	18.08	18.47	18.03	18.43	433989
2014-12-23	18.38	18.43	18.02	18.12	369472
2014-12-24	18.18	18.24	18.02	18.08	176720
2014-12-26	18.20	18.55	18.16	18.38	348816
2014-12-29	18.41	18.54	18.22	18.33	313933
2014-12-30	18.23	18.59	18.23	18.29	397088
2014-12-31	18.40	18.89	18.36	18.60	861314
2015-01-02	18.50	18.72	18.01	18.29	526429
2015-01-05	18.18	18.59	18.05	18.17	358152
2015-01-06	18.22	18.40	17.99	18.12	442650
2015-01-07	18.23	18.23	17.68	17.98	770397
2015-01-08	18.17	18.49	17.89	18.36	418306
2015-01-09	18.32	18.38	18.08	18.28	261586
2015-01-12	18.32	18.46	17.98	18.15	442405
2015-01-13	18.32	18.55	17.97	18.10	750400
2015-01-14	17.86	18.33	17.76	18.20	423256
2015-01-15	18.28	18.28	17.66	17.82	295645
2015-01-16	17.76	18.09	17.68	18.06	563781
2015-01-20	18.09	18.19	17.80	17.99	305736
2015-01-21	17.98	17.98	17.69	17.83	261293
2015-01-22	17.96	18.09	17.53	18.07	412917
2015-01-23	18.13	18.38	17.96	18.11	293013
2015-01-26	18.11	18.52	17.95	18.39	362957
2015-01-27	18.20	18.49	18.08	18.21	252168
2015-01-28	18.33	18.39	17.66	17.82	333405
2015-01-29	17.86	18.12	17.55	18.06	275165
2015-01-30	17.98	18.16	17.25	17.29	381765
2015-02-02	17.37	17.59	16.98	17.57	389554
2015-02-03	17.65	17.77	17.36	17.72	245162
2015-02-04	17.66	17.93	17.42	17.72	280728
2015-02-05	17.82	18.33	17.82	18.20	259989
2015-02-06	18.24	18.51	18.02	18.44	508618
2015-02-09	18.39	18.57	18.20	18.30	488946
2015-02-10	18.48	18.57	18.14	18.15	368960
2015-02-11	18.15	18.37	17.91	18.01	232042
2015-02-12	18.13	18.18	17.92	18.01	197538
2015-02-13	18.06	18.21	17.98	18.17	201986
2015-02-17	18.23	18.23	17.95	18.06	290621
2015-02-18	17.98	18.17	17.91	18.13	284893
2015-02-19	18.05	18.38	18.05	18.30	202018
2015-02-20	19.49	18.53	18.06	18.50	301501
2015-02-23	18.40	19.02	18.36	18.80	391040
2015-02-24	18.75	18.92	18.73	18.82	258378
2015-02-25	18.79	19.09	18.74	19.05	283109
2015-02-26	18.93	19.42	18.91	19.36	330613
2015-02-27	19.32	19.49	19.17	19.18	259888
2015-03-02	18.87	19.03	18.45	18.72	697181
2015-03-03	18.60	18.73	18.29	18.56	1385141
2015-03-04	18.47	18.92	18.35	18.58	436957
2015-03-05	18.65	18.83	18.39	18.73	293058
2015-03-06	18.55	18.76	18.32	18.45	276266
2015-03-09	18.54	18.77	18.37	18.55	256442
2015-03-10	18.32	18.46	18.01	18.30	292029
2015-03-11	18.24	18.67	18.08	18.59	457442
2015-03-12	18.76	19.05	18.67	19.02	449853
2015-03-13	19.06	19.30	18.57	18.90	328677
2015-03-16	19.03	19.46	18.83	19.12	520309
2015-03-17	18.76	19.49	18.36	18.48	729749
2015-03-18	18.47	18.48	18.06	18.33	917797
2015-03-19	18.33	18.79	18.33	18.72	577698
2015-03-20	18.85	18.99	18.68	18.88	1018760
2015-03-23	18.77	19.20	18.58	19.04	384269
2015-03-24	19.10	19.37	18.81	19.20	590280
2015-03-25	19.26	19.42	18.15	18.25	499541
2015-03-26	17.91	18.14	17.12	17.87	987885
2015-03-27	17.79	17.88	17.27	17.63	721434
2015-03-30	17.66	17.79	17.58	17.72	598058
2015-03-31	17.59	18.04	17.48	17.52	761874
2015-04-01	17.36	17.41	17.06	17.24	554378
2015-04-02	17.31	17.61	17.22	17.35	252544
2015-04-06	17.28	17.43	17.15	17.26	247749
2015-04-07	17.29	17.42	17.27	17.34	313434
2015-04-08	17.40	17.64	17.26	17.55	459288
2015-04-09	17.58	17.68	17.29	17.56	287765
2015-04-10	17.69	17.75	17.46	17.54	173842
2015-04-13	17.56	17.79	17.56	17.61	220024
2015-04-14	17.62	17.82	17.30	17.72	352933
2015-04-15	17.78	17.96	17.66	17.70	384482
2015-04-16	17.68	17.99	17.68	17.74	274861
2015-04-17	17.60	17.60	16.96	17.05	430477
2015-04-20	17.11	17.34	16.97	17.23	463074
2015-04-21	17.34	17.95	17.24	17.85	578706
2015-04-22	18.00	18.00	17.53	17.66	326168
2015-04-23	17.58	17.96	17.34	17.46	253376
2015-04-24	17.42	17.86	17.42	17.58	249280
2015-04-27	17.66	17.76	17.09	17.26	355802
2015-04-28	17.33	17.80	17.01	17.76	312674
2015-04-29	17.61	17.72	17.29	17.30	214088
2015-04-30	17.24	17.28	16.60	16.70	526114
2015-05-01	16.73	16.93	16.02	16.06	753165
2015-05-04	16.09	16.55	16.09	16.36	677986
2015-05-05	16.26	16.46	15.82	16.01	385856
2015-05-06	16.01	16.17	15.85	16.05	379941
2015-05-07	16.06	16.29	15.87	16.09	298285
2015-05-08	16.30	16.47	15.92	15.95	261034
2015-05-11	16.07	16.31	15.81	15.96	331221
2015-05-12	15.90	16.04	15.57	15.89	294936
2015-05-13	15.95	16.08	15.72	16.01	255773
2015-05-14	16.10	16.46	15.85	16.41	385448
2015-05-15	16.40	16.69	16.31	16.68	547520
2015-05-18	16.67	17.08	16.67	16.99	498528
2015-05-19	17.02	17.25	16.90	17.07	683658
2015-05-20	17.12	17.18	16.86	17.12	338592
2015-05-21	17.15	17.24	16.91	17.17	481205
2015-05-22	17.19	17.34	17.03	17.21	374906
2015-05-26	17.07	17.07	16.72	17.01	278066
2015-05-27	17.03	17.29	16.85	17.21	272738
2015-05-28	17.22	17.46	17.17	17.42	339216
2015-05-29	17.37	17.67	17.32	17.53	422885
2015-06-01	16.84	17.72	16.84	17.57	385906
2015-06-02	17.43	17.83	17.42	17.55	265736
2015-06-03	17.57	17.81	17.33	17.73	273088
2015-06-04	17.66	17.69	17.19	17.25	283229
2015-06-05	17.25	17.48	17.02	17.41	293008
2015-06-08	17.33	17.59	17.26	17.44	223810
2015-06-09	17.40	17.66	17.09	17.45	346917
2015-06-10	17.54	17.99	17.45	17.81	409389
2015-06-11	17.76	17.99	17.51	17.81	348162
2015-06-12	17.79	17.94	17.63	17.70	285392
2015-06-15	17.62	17.83	17.35	17.69	291717
2015-06-16	17.60	18.04	17.60	17.84	339258
2015-06-17	17.95	18.11	17.75	17.75	403624
2015-06-18	17.83	18.23	17.76	18.18	431949
2015-06-19	18.24	18.53	18.14	18.45	526053
2015-06-22	18.62	18.83	18.29	18.55	396992
2015-06-23	18.48	18.60	18.24	18.41	451237
2015-06-24	18.41	18.42	17.98	18.08	412154
2015-06-25	18.12	18.37	17.99	18.32	288168
2015-06-26	18.41	18.47	18.02	18.28	528301
2015-06-29	18.18	18.29	17.70	17.73	264322
2015-06-30	17.83	18.06	17.78	17.79	291314
2015-07-01	18.02	18.02	17.52	17.59	497352
2015-07-02	17.61	17.61	17.39	17.45	282018
2015-07-06	17.33	17.57	17.25	17.46	441037
2015-07-07	17.48	17.73	17.28	17.55	469701
2015-07-08	17.37	17.57	17.21	17.43	646336
2015-07-09	17.63	17.67	17.42	17.55	397354
2015-07-10	17.71	17.89	17.70	17.82	351746
2015-07-13	17.85	18.03	17.82	17.93	339122
2015-07-14	17.94	18.34	17.92	18.26	271192
2015-07-15	18.30	18.39	18.12	18.18	181082
2015-07-16	18.40	18.50	18.10	18.36	428978
2015-07-17	18.41	18.44	18.14	18.27	684424
2015-07-20	18.28	18.46	18.03	18.17	684522
2015-07-21	18.57	22.07	18.47	21.90	2229984
2015-07-22	21.53	23.51	21.41	22.74	2021725
2015-07-23	22.58	22.86	21.66	21.94	1216616
2015-07-24	21.90	22.08	21.45	21.57	1226981
2015-07-27	21.55	22.23	21.42	22.10	722810
2015-07-28	22.13	22.21	21.65	21.91	500445
2015-07-29	21.92	22.17	21.45	21.63	462253
2015-07-30	21.48	21.69	21.26	21.35	507880
2015-07-31	21.39	22.00	21.36	21.82	599712
2015-08-03	21.87	22.17	21.21	21.54	489909
2015-08-04	21.63	21.74	21.43	21.50	508005
2015-08-05	21.59	22.05	21.48	21.76	423818
2015-08-06	21.90	22.11	21.44	21.57	442104
2015-08-07	21.51	21.51	20.96	21.35	490994
2015-08-10	21.37	21.77	21.21	21.49	598997
2015-08-11	21.28	21.65	21.10	21.21	400728
2015-08-12	21.07	21.54	20.94	21.41	314437
2015-08-13	21.29	21.29	20.17	20.62	906589
2015-08-14	20.53	21.07	20.43	20.63	414037
2015-08-17	20.59	20.82	20.32	20.48	982160
2015-08-18	20.37	20.93	20.37	20.76	502056
2015-08-19	20.59	20.85	20.41	20.55	403933
2015-08-20	20.44	20.53	19.47	19.53	690517
2015-08-21	19.23	20.07	19.13	19.80	593861
2015-08-24	18.73	19.63	17.99	18.96	925285
2015-08-25	19.63	19.63	18.90	18.98	520480
2015-08-26	19.30	19.77	18.95	19.73	394792
2015-08-27	19.79	19.91	19.21	19.55	515085
2015-08-28	19.40	19.61	19.22	19.49	323901
2015-08-31	19.36	19.72	19.01	19.37	403941
2015-09-01	19.07	19.40	18.92	18.97	467640
2015-09-02	19.28	19.51	18.80	19.40	639773
2015-09-03	19.46	19.68	19.14	19.36	676429
2015-09-04	19.06	19.63	18.98	19.33	295618
2015-09-08	19.68	19.99	19.23	19.94	328464
2015-09-09	20.06	20.21	19.49	19.54	394466
2015-09-10	19.50	20.17	19.50	20.11	378434
2015-09-11	19.96	20.47	19.96	20.33	302602
2015-09-14	20.42	20.62	19.98	20.05	378200
2015-09-15	20.12	20.57	20.03	20.43	210634
2015-09-16	20.34	20.54	20.04	20.45	346064
2015-09-17	20.48	21.00	20.26	20.76	351826
2015-09-18	20.40	20.94	20.15	20.32	886434
2015-09-21	20.17	20.17	18.19	18.51	1532722
2015-09-22	18.39	18.54	17.56	17.85	749546
2015-09-23	17.85	18.27	17.49	18.02	785114
2015-09-24	17.84	18.31	17.58	18.17	706621
2015-09-25	18.52	18.85	18.02	18.31	1090016
2015-09-28	18.20	18.20	16.46	16.89	753797
2015-09-29	16.83	17.12	16.50	16.70	430224
2015-09-30	16.91	17.15	16.81	16.87	469874
2015-10-01	16.84	16.86	16.23	16.44	578098
2015-10-02	16.28	17.20	16.13	17.06	642813
2015-10-05	17.16	17.16	16.71	17.12	471978
2015-10-06	17.02	17.34	16.92	17.12	741370
2015-10-07	17.27	17.77	17.06	17.74	632597
2015-10-08	17.67	17.99	17.36	17.67	669296
2015-10-09	17.75	17.82	17.48	17.73	376344
2015-10-12	17.70	17.95	17.67	17.79	390101
2015-10-13	17.67	18.00	17.62	17.67	438896
2015-10-14	17.74	18.03	17.70	17.75	742205
2015-10-15	17.79	18.29	17.77	18.26	315160
2015-10-16	18.33	18.38	17.78	18.20	350952
2015-10-19	18.14	18.42	18.03	18.23	242389
2015-10-20	18.20	18.32	17.81	18.03	255877
2015-10-21	18.05	18.42	17.82	18.12	538061
2015-10-22	18.26	18.35	17.86	18.19	348045
2015-10-23	18.42	19.04	18.38	18.97	383440
2015-10-26	18.82	19.37	18.78	19.26	552778
2015-10-27	19.22	19.68	19.16	19.50	538773
2015-10-28	19.49	20.25	19.46	20.20	480736
2015-10-29	20.09	20.49	20.03	20.23	468317
2015-10-30	20.21	20.51	19.92	20.27	526072
2015-11-02	20.33	20.84	20.33	20.69	383834
2015-11-03	20.66	21.08	20.13	21.00	571088
2015-11-04	20.99	21.14	20.45	20.58	534544
2015-11-05	20.63	20.89	20.30	20.80	472410
2015-11-06	20.67	21.35	20.55	21.26	451410
2015-11-09	21.09	21.22	19.13	20.80	330146
2015-11-10	20.69	21.31	20.65	21.23	380416
2015-11-11	21.33	21.47	21.08	21.12	255098
2015-11-12	20.97	21.03	20.47	20.54	407354
2015-11-13	20.39	20.61	19.98	20.22	470706
2015-11-16	20.23	20.87	20.09	20.85	343346
2015-11-17	20.85	21.51	20.58	21.34	726077
2015-11-18	21.36	21.73	21.32	21.66	462069
2015-11-19	21.56	21.72	21.20	21.25	361333
2015-11-20	21.41	21.80	21.30	21.52	320160
2015-11-23	21.53	22.02	21.33	21.50	278104
2015-11-24	21.33	22.17	21.26	22.11	514794
2015-11-25	22.27	22.28	21.70	21.95	256618
2015-11-27	21.95	22.40	21.73	22.37	129832
2015-11-30	22.41	22.41	21.81	22.15	287680
2015-12-01	22.29	22.64	22.13	22.50	484040
2015-12-02	22.50	22.61	22.23	22.27	343360
2015-12-03	22.37	22.45	21.51	21.66	367184
2015-12-04	21.59	21.96	21.59	21.83	506173
2015-12-07	21.73	21.90	19.93	21.61	608997
2015-12-08	21.44	21.90	21.39	21.75	288354
2015-12-09	21.72	21.83	21.38	21.49	310946
2015-12-10	21.46	21.70	21.07	21.68	346818
2015-12-11	21.34	21.69	21.19	21.45	384005
2015-12-14	21.47	21.64	20.79	21.33	472074
2015-12-15	21.45	21.79	21.14	21.68	396018
2015-12-16	21.79	22.21	21.43	22.07	495290
2015-12-17	22.10	22.34	21.64	21.79	409181
2015-12-18	21.59	22.00	21.57	21.74	1777765
2015-12-21	20.90	22.64	20.63	22.59	685778
2015-12-22	21.56	22.17	20.82	21.32	1141064
2015-12-23	21.39	21.82	21.33	21.78	585064
2015-12-24	21.81	22.01	21.71	21.84	241730
2015-12-28	21.77	21.95	21.54	21.78	304800
2015-12-29	21.87	22.32	21.51	21.81	403693
2015-12-30	21.84	22.07	21.59	21.72	415962
2015-12-31	21.70	21.74	21.16	21.20	390562
2016-01-04	20.86	20.89	20.29	20.49	812256
2016-01-05	20.65	20.93	20.49	20.74	435088
2016-01-06	20.44	21.10	20.32	20.96	639298
2016-01-07	20.53	20.69	20.25	20.50	609656
2016-01-08	20.57	20.71	19.91	19.95	382901
2016-01-11	20.12	20.14	19.41	19.75	427042
2016-01-12	19.95	20.13	19.67	20.09	505264
2016-01-13	20.15	20.36	19.40	19.48	487605
2016-01-14	19.64	20.01	19.32	19.68	314794
2016-01-15	19.08	20.06	18.99	19.61	616829
2016-01-19	19.95	19.95	18.99	19.27	547776
2016-01-20	19.10	19.79	18.89	19.55	605421
2016-01-21	19.63	20.01	19.14	19.52	469613
2016-01-22	19.61	19.98	19.35	19.54	437290
2016-01-25	19.47	19.75	19.18	19.31	289749
2016-01-26	19.42	19.68	19.07	19.58	278853
2016-01-27	19.55	19.82	18.85	19.07	469672
2016-01-28	19.31	19.40	18.63	18.81	282240
2016-01-29	18.86	19.61	18.82	19.57	570160
2016-02-01	19.43	20.11	19.20	19.87	444752
2016-02-02	19.64	20.04	19.44	19.65	442176
2016-02-03	19.74	19.97	19.02	19.28	314706
2016-02-04	19.20	19.70	19.06	19.15	230112
2016-02-05	19.08	19.35	18.39	18.50	466626
2016-02-08	18.26	18.65	17.94	18.19	569757
2016-02-09	18.00	18.48	17.96	18.08	456082
2016-02-10	18.28	18.54	18.06	18.12	504506
2016-02-11	17.81	18.18	17.69	17.72	534272
2016-02-12	17.89	18.00	17.58	17.80	576245
2016-02-16	17.80	18.26	16.88	18.09	880909
2016-02-17	18.26	18.68	18.11	18.44	535528
2016-02-18	18.44	18.74	18.14	18.20	318664
2016-02-19	18.17	18.77	17.97	18.57	299565
2016-02-22	18.70	19.09	18.23	18.29	351800
2016-02-23	18.29	18.56	18.14	18.15	381456
2016-02-24	17.94	18.50	17.94	18.38	526280
2016-02-25	18.45	19.15	18.28	19.04	360722
2016-02-26	19.11	19.30	18.60	18.78	328154
2016-02-29	18.74	18.74	18.26	18.47	576984
2016-03-01	18.56	18.93	18.43	18.91	335098
2016-03-02	18.89	19.26	18.61	18.91	443048
2016-03-03	19.24	19.41	18.88	19.36	446362
2016-03-04	19.30	19.88	19.21	19.78	461773
2016-03-07	19.71	19.79	19.38	19.72	390752
2016-03-08	19.64	19.85	18.99	19.72	520045
2016-03-09	19.09	19.41	18.87	19.31	253376
2016-03-10	19.37	19.54	18.93	19.31	340136
2016-03-11	19.34	19.67	19.12	19.61	326466
2016-03-14	19.52	19.70	18.95	19.43	104112
2016-03-15	19.51	19.51	18.64	18.73	373917
2016-03-16	18.70	18.88	18.60	18.73	321173
2016-03-17	18.69	19.45	18.34	19.37	449717
2016-03-18	19.51	19.51	18.78	19.18	767565
2016-03-21	19.19	19.57	19.01	19.32	282728
2016-03-22	19.22	19.76	19.21	19.60	426482
2016-03-23	19.34	19.34	17.24	17.27	1672578
2016-03-24	16.88	17.14	16.42	16.73	1464701
2016-03-28	16.78	16.96	16.52	16.81	180698
2016-03-29	16.78	18.58	16.66	18.26	1424848
2016-03-30	18.48	18.83	18.18	18.72	812770
2016-03-31	18.75	19.04	18.67	18.88	472752
2016-04-01	18.67	18.95	18.33	18.38	425914
2016-04-04	18.44	18.67	18.07	18.15	567736
2016-04-05	18.01	18.15	17.52	17.57	397762
2016-04-06	17.55	17.86	17.29	17.85	269728
2016-04-07	17.69	18.22	17.51	17.67	521709
2016-04-08	17.82	18.28	17.43	18.01	509314
2016-04-11	18.14	18.34	17.61	17.65	309229
2016-04-12	17.63	18.04	17.49	17.92	274784
2016-04-13	18.02	18.49	17.85	18.40	402765
2016-04-14	18.37	18.48	18.21	18.36	277077
2016-04-15	18.25	18.34	17.94	17.96	707304
2016-04-18	17.93	17.96	17.74	17.92	370304
2016-04-19	17.94	18.14	17.76	17.78	242229
2016-04-20	17.76	17.87	17.57	17.76	289882
2016-04-21	17.75	18.08	17.75	17.91	490152
2016-04-22	17.91	18.23	17.90	18.15	566530
2016-04-25	18.05	18.14	17.72	17.80	543442
2016-04-26	17.84	18.10	17.63	18.00	510701
2016-04-27	18.05	18.21	17.85	18.12	239594
2016-04-28	18.13	18.33	17.82	17.87	257349
2016-04-29	17.77	17.87	17.45	17.72	378362
2016-05-02	17.81	18.10	17.63	17.95	302466
2016-05-03	17.81	18.29	17.65	17.69	297320
2016-05-04	17.66	17.66	17.35	17.51	258752
2016-05-05	17.54	17.93	17.30	17.91	372144
2016-05-06	17.81	18.14	17.67	18.14	469285
2016-05-09	18.08	18.63	17.93	18.42	321970
2016-05-10	18.55	18.66	18.35	18.56	341152
2016-05-11	18.56	18.60	17.64	18.01	265762
2016-05-12	18.12	18.13	17.52	17.77	251501
2016-05-13	17.73	17.93	17.64	17.71	201445
2016-05-16	17.81	18.53	17.81	18.41	357810
2016-05-17	18.36	18.39	17.88	18.08	587128
2016-05-18	17.96	18.53	17.93	18.17	318693
2016-05-19	18.05	18.48	17.85	18.01	400016
2016-05-20	18.14	18.19	17.90	18.15	307250
2016-05-23	18.17	18.41	18.00	18.02	201336
2016-05-24	18.11	18.67	17.99	18.54	386562
2016-05-25	18.60	18.75	18.33	18.48	223994
2016-05-26	18.48	18.62	18.22	18.24	236762
2016-05-27	18.19	18.46	18.05	18.41	152581
2016-05-31	18.46	18.62	18.00	18.51	334394
2016-06-01	18.59	19.10	18.49	19.00	350816
2016-06-02	18.88	19.33	18.88	19.30	236360
2016-06-03	19.23	19.26	18.84	19.15	212402
2016-06-06	19.18	19.56	19.12	19.50	290941
2016-06-07	19.47	19.73	19.20	19.59	256138
2016-06-08	19.57	19.98	19.50	19.94	237765
2016-06-09	19.82	20.12	19.82	20.07	269805
2016-06-10	19.79	19.98	19.67	19.72	220026
2016-06-13	19.67	19.99	19.44	19.65	185082
2016-06-14	19.47	19.81	19.40	19.68	397434
2016-06-15	19.73	19.82	19.51	19.65	205056
2016-06-16	19.49	19.99	19.44	19.92	213525
2016-06-17	19.96	20.04	19.49	19.54	553696
2016-06-20	19.63	20.23	19.63	19.99	275018
2016-06-21	20.01	20.14	19.64	20.05	271978
2016-06-22	20.13	20.15	19.80	19.92	234429
2016-06-23	20.19	20.19	19.77	19.94	410589
2016-06-24	19.00	19.71	18.88	19.55	534954
2016-06-27	19.24	19.75	19.05	19.58	379002
2016-06-28	19.79	20.10	19.69	19.98	323413
2016-06-29	19.99	20.77	19.95	20.70	382357
2016-06-30	20.78	21.12	20.55	21.09	487885
2016-07-01	21.16	21.71	21.14	21.61	347504
2016-07-05	21.61	21.61	21.15	21.39	307776
2016-07-06	21.27	21.60	20.39	21.48	351194
2016-07-07	21.60	21.73	21.33	21.57	219880
2016-07-08	21.71	22.12	21.66	21.96	340629
2016-07-11	22.10	22.10	21.73	21.76	377181
2016-07-12	21.89	21.94	21.49	21.56	562061
2016-07-13	21.70	21.80	21.07	21.17	819357
2016-07-14	21.18	21.32	21.06	21.10	407021
2016-07-15	21.31	21.31	20.98	20.99	427640
2016-07-18	21.05	21.39	20.79	21.29	520472
2016-07-19	21.38	22.71	20.63	21.08	1288330
2016-07-20	21.05	21.39	20.91	20.95	409016
2016-07-21	20.97	21.26	20.82	20.86	275669
2016-07-22	20.91	21.00	20.72	20.91	224178
2016-07-25	20.93	21.00	20.34	20.42	354741
2016-07-26	20.38	20.68	20.26	20.56	343472
2016-07-27	20.62	20.74	20.35	20.73	304464
2016-07-28	20.64	20.78	20.37	20.69	152784
2016-07-29	20.63	20.84	20.53	20.68	258733
2016-08-01	20.70	21.10	20.58	20.98	580757
2016-08-02	20.96	21.00	20.62	20.78	221074
2016-08-03	20.72	20.88	20.55	20.73	189101
2016-08-04	20.68	20.87	20.62	20.67	190557
2016-08-05	20.75	20.86	20.61	20.69	320048
2016-08-08	20.67	20.77	20.57	20.61	220157
2016-08-09	20.68	21.30	20.66	21.24	280152
2016-08-10	21.17	21.39	20.99	21.25	400205
2016-08-11	21.32	21.70	21.29	21.61	335328
2016-08-12	21.49	21.59	21.26	21.42	238120
2016-08-15	21.46	21.64	21.29	21.32	271205
2016-08-16	21.27	21.41	21.14	21.16	185245
2016-08-17	21.14	21.21	20.84	20.95	214317
2016-08-18	20.88	21.24	20.85	21.20	334360
2016-08-19	21.18	21.40	21.01	21.37	230130
2016-08-22	21.41	21.58	20.56	21.53	171293
2016-08-23	21.56	21.73	21.47	21.73	400501
2016-08-24	21.65	21.94	21.40	21.59	271642
2016-08-25	21.46	21.96	21.41	21.95	380200
2016-08-26	22.02	22.27	21.87	22.05	283109
2016-08-29	21.98	22.44	21.86	22.37	243994
2016-08-30	22.24	22.47	22.08	22.20	309450
2016-08-31	22.19	22.36	22.01	22.15	440005
2016-09-01	22.10	22.46	22.03	22.32	300530
2016-09-02	22.49	22.85	22.32	22.84	353917
2016-09-06	22.97	22.97	22.55	22.70	341392
2016-09-07	22.59	22.80	22.39	22.54	451413
2016-09-08	22.57	22.58	22.11	22.17	440181
2016-09-09	22.05	22.05	21.04	21.14	501541
2016-09-12	21.01	21.51	20.97	21.48	363933
2016-09-13	21.26	21.36	20.99	21.25	355208
2016-09-14	21.32	21.55	21.17	21.38	242349
2016-09-15	21.42	21.72	21.23	21.67	332573
2016-09-16	21.74	21.98	21.51	21.83	468866
2016-09-19	21.90	22.32	21.74	21.90	319322
2016-09-20	22.07	22.16	21.80	22.01	244797
2016-09-21	22.05	22.37	21.62	21.96	284853
2016-09-22	22.18	22.18	21.91	22.06	401320
2016-09-23	21.92	22.20	21.85	21.91	264029
2016-09-26	21.86	21.86	21.47	21.59	283298
2016-09-27	21.25	21.25	19.75	20.54	1088978
2016-09-28	20.66	20.77	20.06	20.58	453386
2016-09-29	20.40	20.45	20.09	20.23	479333
2016-09-30	20.25	21.08	20.06	20.98	563770
2016-10-03	20.80	21.06	20.67	20.96	528242
2016-10-04	20.89	20.96	20.66	20.78	335986
2016-10-05	20.77	20.96	20.57	20.75	231517
2016-10-06	20.60	20.79	20.43	20.68	381752
2016-10-07	20.68	20.95	20.54	20.68	548285
2016-10-10	20.77	21.14	20.77	20.89	337210
2016-10-11	20.88	20.88	20.23	20.31	227362
2016-10-12	20.36	20.71	20.16	20.27	205034
2016-10-13	20.12	20.28	19.98	20.04	248354
2016-10-14	20.09	20.10	19.66	19.71	216549
2016-10-17	19.65	19.81	19.64	19.77	261032
2016-10-18	19.92	20.16	19.82	20.03	220541
2016-10-19	20.08	20.12	19.70	20.01	229570
2016-10-20	19.93	20.03	19.80	19.85	191666
2016-10-21	19.73	19.73	19.46	19.54	134165
2016-10-24	19.71	19.89	19.68	19.68	120098
2016-10-25	19.71	20.01	19.32	19.43	194658
2016-10-26	19.34	19.34	19.02	19.20	248394
2016-10-27	19.27	19.51	19.27	19.41	292808
2016-10-28	19.38	19.60	18.95	19.54	327872
2016-10-31	19.52	19.91	19.36	19.76	436149
2016-11-01	19.76	19.91	19.44	19.59	434581
2016-11-02	19.55	19.77	19.37	19.50	306661
2016-11-03	19.58	19.75	19.18	19.22	275378
2016-11-04	19.32	19.91	19.32	19.79	333533
2016-11-07	20.12	20.43	19.97	20.38	258869
2016-11-08	20.29	20.79	20.25	20.57	292760
2016-11-09	20.50	21.78	20.50	21.74	606306
2016-11-10	21.98	22.44	21.53	22.25	673722
2016-11-11	22.32	23.13	22.11	23.03	688597
2016-11-14	23.32	23.46	22.57	22.89	757957
2016-11-15	22.73	23.10	22.52	23.03	310432
2016-11-16	23.03	23.19	22.58	22.66	496474
2016-11-17	22.75	23.10	22.72	22.79	525056
2016-11-18	22.89	22.98	22.44	22.75	573520
2016-11-21	22.76	23.22	22.41	23.22	268890
2016-11-22	23.20	23.27	22.80	23.26	459733
2016-11-23	23.07	23.78	22.88	23.61	381613
2016-11-25	23.76	23.76	23.34	23.64	131629
2016-11-28	23.52	23.78	23.39	23.58	452669
2016-11-29	23.69	23.72	23.40	23.46	177797
2016-11-30	23.54	23.84	23.40	23.73	461421
2016-12-01	23.73	24.09	23.44	23.64	368968
2016-12-02	23.64	23.64	22.97	23.10	351261
2016-12-05	23.24	23.90	23.12	23.87	357976
2016-12-06	23.94	24.30	23.36	24.27	351205
2016-12-07	24.09	24.23	23.51	24.06	332898
2016-12-08	24.13	24.75	23.68	24.74	367970
2016-12-09	24.75	25.49	24.23	25.46	528317
2016-12-12	25.25	25.57	25.01	25.09	293682
2016-12-13	25.25	25.41	24.54	24.99	352517
2016-12-14	24.95	25.10	24.48	24.51	487666
2016-12-15	24.48	24.83	23.72	24.23	535042
2016-12-16	24.23	24.62	23.74	24.23	964213
2016-12-19	23.89	24.38	23.60	23.81	490549
2016-12-20	24.11	24.17	23.44	23.63	509837
2016-12-21	23.87	25.91	23.87	24.71	1061837
2016-12-22	24.81	25.00	24.34	24.53	510717
2016-12-23	24.58	24.98	24.53	24.96	427245
2016-12-27	24.93	25.60	24.93	25.10	351568
2016-12-28	25.09	25.09	24.70	24.95	337642
2016-12-29	24.94	25.13	24.61	24.92	208976
2016-12-30	24.93	24.93	24.68	24.75	241293
2017-01-03	24.72	24.96	24.49	24.64	336653
2017-01-04	24.74	25.17	24.63	25.11	494152
2017-01-05	25.05	25.13	24.28	24.62	345912
2017-01-06	24.72	24.98	24.37	24.50	268104
2017-01-09	24.40	25.13	24.23	24.80	637013
2017-01-10	24.78	25.07	24.54	24.99	279408
2017-01-11	25.01	25.01	24.57	24.75	312213
2017-01-12	24.60	24.65	24.21	24.55	171269
2017-01-13	24.67	25.09	24.67	24.86	175048
2017-01-17	24.66	24.66	24.32	24.44	194888
2017-01-18	24.49	24.64	24.25	24.63	147688
2017-01-19	24.49	24.49	24.02	24.16	366160
2017-01-20	24.12	24.16	23.64	23.76	531576
2017-01-23	23.81	23.99	23.64	23.71	281746
2017-01-24	23.69	24.00	23.52	23.92	214309
2017-01-25	23.98	24.35	23.97	24.31	182688
2017-01-26	24.28	24.28	23.91	24.03	120874
2017-01-27	24.01	24.40	23.97	24.39	133325
2017-01-30	24.15	24.55	23.81	24.27	389136
2017-01-31	24.10	24.87	24.10	24.77	255184
2017-02-01	24.75	24.98	24.29	24.50	317106
2017-02-02	24.59	24.62	24.07	24.09	285872
2017-02-03	24.33	24.55	24.04	24.54	201538
2017-02-06	24.53	24.53	24.03	24.15	202157
2017-02-07	24.22	24.22	23.87	23.99	239605
2017-02-08	23.86	24.03	23.57	23.98	275410
2017-02-09	24.01	24.45	24.01	24.43	431978
2017-02-10	24.45	24.69	24.30	24.61	163816
2017-02-13	24.78	24.78	24.35	24.47	158914
2017-02-14	24.35	24.63	24.30	24.47	206021
2017-02-15	24.35	24.72	24.35	24.68	118136
2017-02-16	24.57	24.57	24.32	24.49	188397
2017-02-17	24.52	24.84	24.41	24.72	309570
2017-02-21	24.84	25.09	24.76	25.05	268573
2017-02-22	25.04	25.09	24.54	24.65	180746
2017-02-23	24.74	24.77	24.36	24.66	166949
2017-02-24	24.41	24.75	24.37	24.63	144901
2017-02-27	24.61	24.96	24.61	24.83	274802
2017-02-28	24.72	24.80	24.21	24.32	300594
2017-03-01	24.63	24.83	24.43	24.78	244498
2017-03-02	24.74	24.98	24.37	24.43	228698
2017-03-03	24.45	24.53	24.30	24.51	170754
2017-03-06	24.33	24.50	24.20	24.35	165992
2017-03-07	24.29	24.60	24.05	24.42	182293
2017-03-08	24.53	24.68	24.21	24.27	141968
2017-03-09	24.27	24.30	23.95	24.00	221301
2017-03-10	24.24	24.39	23.90	24.29	194040
2017-03-13	24.21	24.68	24.21	24.65	192192
2017-03-14	24.53	24.63	24.07	24.22	224117
2017-03-15	24.34	24.75	24.05	24.62	270168
2017-03-16	24.70	24.70	24.40	24.64	168946
2017-03-17	24.53	25.82	24.39	25.70	1082653
2017-03-20	25.70	25.82	25.26	25.71	407984
2017-03-21	25.87	25.87	23.76	24.61	797576
2017-03-22	24.52	24.69	24.10	24.20	477149
2017-03-23	24.13	24.38	23.77	24.09	401248
2017-03-24	24.15	24.15	23.69	23.98	381741
2017-03-27	23.73	24.45	23.69	24.38	266440
2017-03-28	24.25	24.41	23.95	24.38	338514
2017-03-29	24.32	24.34	24.06	24.17	191426
2017-03-30	24.20	24.34	24.09	24.31	251568
2017-03-31	24.38	24.66	24.27	24.58	370125
2017-04-03	24.59	24.59	23.57	23.58	405690
2017-04-04	23.76	23.83	23.40	23.46	395293
2017-04-05	23.49	23.84	23.13	23.19	309328
2017-04-06	23.21	23.27	22.87	23.11	371762
2017-04-07	23.07	23.35	22.84	23.23	399741
2017-04-10	23.24	23.47	22.81	22.87	260037
2017-04-11	22.80	23.10	22.64	22.94	413157
2017-04-12	22.88	23.09	22.59	22.74	184266
2017-04-13	22.69	22.76	22.35	22.37	323616
2017-04-17	22.39	22.98	22.32	22.50	467424
2017-04-18	22.47	22.83	22.35	22.67	274333
2017-04-19	22.73	23.09	22.58	22.98	399336
2017-04-20	23.06	23.35	22.89	23.19	298714
2017-04-21	23.13	23.33	22.97	23.03	261573
2017-04-24	23.37	23.70	23.32	23.48	284706
2017-04-25	23.66	23.92	23.60	23.60	306120
2017-04-26	23.51	24.03	23.51	23.86	523920
2017-04-27	23.87	24.04	23.77	23.88	408760
2017-04-28	23.95	23.95	23.36	23.37	279152
2017-05-01	23.41	23.41	23.22	23.37	473096
2017-05-02	23.43	23.56	23.01	23.18	320042
2017-05-03	23.05	23.48	22.63	23.34	329312
2017-05-04	23.39	23.63	23.04	23.54	196605
2017-05-05	23.58	23.76	23.30	23.51	199493
2017-05-08	23.47	23.66	23.30	23.46	169693
2017-05-09	23.47	23.61	23.26	23.53	175261
2017-05-10	23.42	23.70	23.22	23.48	179866
2017-05-11	23.34	23.40	23.15	23.19	227189
2017-05-12	23.16	23.25	22.51	22.80	307762
2017-05-15	22.90	23.40	22.89	23.36	225901
2017-05-16	23.38	23.57	23.18	23.54	195093
2017-05-17	23.20	23.42	23.05	23.06	402805
2017-05-18	22.98	23.10	22.77	22.99	346797
2017-05-19	23.02	23.20	22.73	22.91	671928
2017-05-22	22.88	23.28	22.87	23.18	230829
2017-05-23	23.26	23.49	22.97	23.19	198949
2017-05-24	23.22	23.39	22.98	23.26	185421
2017-05-25	23.34	23.46	23.10	23.41	148130
2017-05-26	23.39	23.69	23.29	23.62	162866
2017-05-30	23.51	23.72	23.40	23.60	109469
2017-05-31	23.72	23.77	23.29	23.73	171421
2017-06-01	23.79	24.25	23.55	24.19	272104
2017-06-02	24.29	24.84	24.02	24.69	289922
2017-06-05	24.66	24.83	24.09	24.15	156421
2017-06-06	23.94	24.45	23.69	24.24	207600
2017-06-07	24.29	24.40	24.05	24.33	150090
2017-06-08	24.30	24.78	24.04	24.66	217853
2017-06-09	24.69	25.43	24.51	25.35	428781
2017-06-12	25.34	25.34	24.84	25.06	223704
2017-06-13	25.11	25.46	24.97	25.45	240229
2017-06-14	25.43	25.48	25.14	25.39	207232
2017-06-15	25.11	25.49	24.93	25.46	153272
2017-06-16	25.26	25.58	25.03	25.55	517026
2017-06-19	25.59	26.03	23.82	25.64	223946
2017-06-20	25.64	25.83	25.32	25.37	113728
2017-06-21	25.47	25.73	25.34	25.46	176898
2017-06-22	25.47	25.63	25.29	25.50	110477
2017-06-23	25.51	25.79	25.46	25.58	237109
2017-06-26	25.62	25.78	25.37	25.67	213805
2017-06-27	25.64	25.77	25.34	25.58	211880
2017-06-28	25.68	26.04	25.61	25.87	307341
2017-06-29	25.89	25.90	25.39	25.77	248112
2017-06-30	25.76	26.09	25.63	25.92	334104
2017-07-03	26.01	26.24	25.69	26.13	165010
2017-07-05	26.14	26.14	25.53	25.62	197882
2017-07-06	25.43	25.58	25.11	25.20	204957
2017-07-07	25.35	25.72	25.34	25.63	156504
2017-07-10	25.49	25.53	24.54	25.25	133760
2017-07-11	25.32	25.68	24.96	25.50	245690
2017-07-12	25.63	25.78	25.37	25.43	155437
2017-07-13	25.42	25.67	25.23	25.52	332938
2017-07-14	25.43	25.70	25.15	25.59	307674
2017-07-17	25.67	25.92	24.57	25.65	441826
2017-07-18	25.35	25.61	23.84	24.23	1113224
2017-07-19	24.41	25.14	24.36	25.08	286890
2017-07-20	24.96	25.55	24.80	25.32	285962
2017-07-21	25.55	25.60	25.14	25.18	302509
2017-07-24	25.11	25.52	24.29	24.40	501821
2017-07-25	24.49	24.78	24.40	24.58	456522
2017-07-26	24.57	24.78	24.25	24.34	424474
2017-07-27	24.19	24.44	24.02	24.15	292314
2017-07-28	24.14	24.56	24.09	24.39	388989
2017-07-31	24.45	24.78	24.20	24.70	379834
2017-08-01	24.86	24.89	24.25	24.70	297848
2017-08-02	24.68	24.84	24.36	24.56	220362
2017-08-03	24.57	24.94	24.51	24.92	324568
2017-08-04	24.98	25.19	24.64	25.05	300613
2017-08-07	25.06	25.41	24.83	25.40	266101
2017-08-08	25.34	25.88	24.92	25.43	349240
2017-08-09	25.24	25.63	25.15	25.41	291184
2017-08-10	25.33	25.65	25.04	25.25	443088
2017-08-11	25.41	25.50	25.04	25.11	333114
2017-08-14	25.37	25.43	25.05	25.29	218400
2017-08-15	25.35	25.35	24.43	24.67	261970
2017-08-16	24.76	25.02	24.65	24.68	276840
2017-08-17	24.60	24.87	24.48	24.48	191672
2017-08-18	24.27	24.67	24.27	24.45	222368
2017-08-21	24.47	24.55	24.28	24.48	292458
2017-08-22	24.45	24.84	24.45	24.74	132773
2017-08-23	24.53	24.65	24.39	24.48	176008
2017-08-24	24.53	24.82	24.43	24.72	188869
2017-08-25	24.82	25.06	24.42	25.00	262458
2017-08-28	25.04	25.35	25.01	25.28	275216
2017-08-29	25.19	25.49	24.76	25.32	245349
2017-08-30	25.26	25.67	25.12	25.59	166304
2017-08-31	25.62	25.95	25.48	25.84	212648
2017-09-01	25.90	26.13	25.59	26.09	175744
2017-09-05	26.04	26.42	25.84	26.11	257909
2017-09-06	26.25	26.25	25.90	26.07	157338
2017-09-07	26.14	26.14	25.74	25.92	231728
2017-09-08	25.94	26.37	25.84	26.14	261872
2017-09-11	26.24	26.39	26.07	26.36	200557
2017-09-12	26.35	26.72	26.21	26.58	197016
2017-09-13	26.58	26.81	26.22	26.81	378976
2017-09-14	26.64	26.85	26.37	26.78	346128
2017-09-15	26.87	27.54	26.51	27.40	734192
2017-09-18	27.44	28.08	27.18	27.78	572098
2017-09-19	27.63	28.12	26.54	26.86	502781
2017-09-20	26.90	27.19	26.40	26.54	526762
2017-09-21	26.40	26.97	26.40	26.88	327736
2017-09-22	26.68	27.37	26.68	27.35	440240
2017-09-25	27.35	27.75	26.82	27.74	391216
2017-09-26	27.64	28.21	27.40	28.05	445397
2017-09-27	28.11	29.02	27.86	28.96	485309
2017-09-28	28.88	29.00	28.61	28.91	366008
2017-09-29	28.81	29.12	28.70	29.05	407786
2017-10-02	28.96	29.81	28.88	29.72	440658
2017-10-03	29.72	30.00	29.44	29.66	554936
2017-10-04	29.48	29.55	29.12	29.39	436722
2017-10-05	29.44	29.60	29.31	29.53	557674
2017-10-06	29.51	29.78	29.40	29.54	512224
2017-10-09	29.54	29.60	29.03	29.37	521072
2017-10-10	29.33	29.75	29.21	29.43	437557
2017-10-11	29.42	29.54	29.27	29.37	316170
2017-10-12	29.33	29.42	29.07	29.32	311624
2017-10-13	29.32	29.46	28.73	28.84	438066
2017-10-16	28.98	29.37	28.88	29.03	231834
2017-10-17	29.05	29.25	28.81	28.83	241661
2017-10-18	28.95	29.63	28.69	29.55	272757
2017-10-19	29.47	29.63	29.35	29.54	320192
2017-10-20	29.74	30.14	29.25	30.06	447464
2017-10-23	30.09	30.46	29.85	30.15	368813
2017-10-24	30.21	30.38	29.98	30.05	323002
2017-10-25	30.05	30.29	29.63	30.17	172280
2017-10-26	30.17	30.57	29.88	30.12	210888
2017-10-27	30.12	30.35	29.93	30.21	320696
2017-10-30	30.18	30.18	29.48	29.73	239477
2017-10-31	29.69	30.26	27.40	30.08	354541
2017-11-01	30.29	30.40	29.48	30.05	298328
2017-11-02	30.12	30.44	29.75	30.25	175146
2017-11-03	30.24	30.75	29.94	30.66	270202
2017-11-06	30.67	30.69	30.11	30.44	226418
2017-11-07	30.48	30.68	29.89	30.24	263549
2017-11-08	30.27	30.72	30.03	30.71	271885
2017-11-09	30.50	30.93	30.38	30.87	309626
2017-11-10	30.75	31.03	30.61	30.76	220421
2017-11-13	30.74	30.93	30.23	30.54	309482
2017-11-14	30.46	30.74	30.23	30.43	205178
2017-11-15	30.32	30.41	29.84	29.93	211437
2017-11-16	30.00	30.55	29.71	30.37	239418
2017-11-17	30.21	30.48	29.75	30.14	226512
2017-11-20	30.14	30.66	29.94	30.64	199741
2017-11-21	30.77	31.69	30.67	31.62	371197
2017-11-22	31.54	31.63	30.85	30.99	167925
2017-11-24	31.00	31.28	30.62	31.23	114040
2017-11-27	31.22	31.32	30.75	30.99	155778
2017-11-28	31.07	31.61	30.21	31.22	403362
2017-11-29	31.35	31.62	31.14	31.51	194768
2017-11-30	31.58	31.77	31.33	31.46	263280
2017-12-01	31.53	31.65	30.30	31.42	290432
2017-12-04	31.73	32.21	31.28	31.30	322581
2017-12-05	31.21	31.63	30.55	30.60	246685
2017-12-06	30.49	30.84	30.32	30.80	280538
2017-12-07	30.80	31.42	30.80	31.02	307184
2017-12-08	31.14	31.14	30.34	30.41	472018
2017-12-11	30.36	30.43	29.51	29.69	273970
2017-12-12	29.68	30.28	29.68	29.97	238674
2017-12-13	29.92	30.39	29.92	30.20	205533
2017-12-14	30.29	30.37	29.73	29.86	173112
2017-12-15	29.88	30.82	29.88	30.53	601362
2017-12-18	30.68	31.43	30.39	30.54	192829
2017-12-19	30.51	31.06	29.80	29.97	231722
2017-12-20	30.10	30.90	30.10	30.65	359744
2017-12-21	30.81	30.99	30.43	30.86	262384
2017-12-22	30.86	30.98	30.62	30.94	325661
2017-12-26	31.03	31.47	30.92	31.08	337669
2017-12-27	31.08	31.28	30.66	30.71	186954
2017-12-28	30.75	31.44	30.75	31.07	405709
2017-12-29	31.07	31.46	30.76	30.83	502341
2018-01-02	31.03	31.86	29.62	30.08	578424
2018-01-03	31.01	31.52	28.30	29.54	809244
2018-01-04	29.82	30.69	29.55	29.83	516164
2018-01-05	29.73	30.37	29.72	29.82	532482
2018-01-08	29.69	30.03	29.54	29.86	206920
2018-01-09	29.83	29.93	29.56	29.71	282576
2018-01-10	29.52	29.52	28.99	29.14	232750
2018-01-11	29.21	29.64	28.90	29.60	326002
2018-01-12	29.68	29.75	29.00	29.56	311978
2018-01-16	29.52	29.95	29.43	29.46	230470
2018-01-17	29.66	29.66	29.25	29.37	283804
2018-01-18	29.26	29.28	29.01	29.03	157168
2018-01-19	28.89	29.46	28.72	29.46	265842
2018-01-22	29.44	29.75	29.25	29.47	208306
2018-01-23	29.41	29.62	29.32	29.51	159006
2018-01-24	29.64	30.10	29.49	29.66	304662
2018-01-25	29.88	30.24	29.54	29.98	543630
2018-01-26	29.86	30.26	29.86	30.12	207212
2018-01-29	30.00	30.31	29.93	30.10	290726
2018-01-30	29.72	30.21	29.72	29.78	227628
2018-01-31	29.96	29.96	29.37	29.52	383498
2018-02-01	29.46	29.75	29.20	29.59	234266
2018-02-02	29.49	29.68	29.29	29.55	329168
2018-02-05	29.45	29.67	28.47	28.55	467592
2018-02-06	28.21	28.87	27.52	28.22	464028
2018-02-07	28.18	28.21	27.76	27.98	248360
2018-02-08	27.98	28.14	27.30	27.32	240014
2018-02-09	27.55	28.27	27.05	28.04	380736
2018-02-12	28.05	28.42	27.52	27.94	313192
2018-02-13	27.75	28.55	27.50	28.31	317992
2018-02-14	28.05	28.94	28.05	28.76	389566
2018-02-15	28.92	30.08	28.54	29.86	1105472
2018-02-16	29.82	30.05	29.58	29.90	381016
2018-02-20	29.69	29.77	29.30	29.48	413266
2018-02-21	29.61	30.37	29.31	30.06	401088
2018-02-22	30.14	30.25	29.63	29.75	235698
2018-02-23	29.94	30.15	29.57	30.06	262652
2018-02-26	29.94	30.12	29.63	30.01	378238
2018-02-27	29.97	30.22	29.67	29.70	199940
2018-02-28	29.80	30.30	29.09	29.14	348656
2018-03-01	29.21	29.54	28.95	29.39	384472
2018-03-02	29.21	30.11	29.16	29.94	246010
2018-03-05	29.80	30.46	29.80	30.23	307146
2018-03-06	30.38	30.86	29.84	30.81	303154
2018-03-07	30.71	31.34	30.44	30.87	402244
2018-03-08	30.94	31.08	30.11	30.49	313766
2018-03-09	30.75	30.99	30.28	30.86	391326
2018-03-12	30.87	31.76	29.65	31.64	395578
2018-03-13	31.85	32.15	31.17	31.83	299346
2018-03-14	31.88	32.22	30.91	31.91	342678
2018-03-15	31.98	32.16	31.72	31.91	226142
2018-03-16	31.91	32.29	31.54	32.16	1143946
2018-03-19	32.12	32.26	31.26	31.66	371154
2018-03-20	31.76	32.09	31.32	31.87	326246
2018-03-21	31.81	32.65	31.63	32.46	486226
2018-03-22	31.85	32.35	31.25	31.27	533456
2018-03-23	31.38	31.70	31.01	31.10	458008
2018-03-26	31.49	33.12	31.33	33.08	571430
2018-03-27	33.01	33.35	32.65	32.80	956008
2018-03-28	32.92	33.73	32.51	33.32	667252
2018-03-29	33.33	33.90	32.65	33.50	531144
2018-04-02	33.27	33.59	32.34	32.77	442044
2018-04-03	32.98	33.58	32.64	33.44	477892
2018-04-04	33.16	33.76	32.97	33.64	283136
2018-04-05	33.89	34.35	33.57	34.18	457202
2018-04-06	33.98	34.18	33.36	33.65	416996
2018-04-09	33.91	34.18	33.56	33.67	294950
2018-04-10	33.96	34.16	33.64	33.88	340166
2018-04-11	33.76	34.12	33.59	34.03	349500
2018-04-12	34.15	34.48	33.51	34.28	331602
2018-04-13	34.39	34.52	34.19	34.33	239526
2018-04-16	34.49	34.93	34.07	34.48	578666
2018-04-17	34.57	34.86	34.42	34.75	274430
2018-04-18	34.96	35.18	34.56	34.82	378528
2018-04-19	34.82	35.21	34.59	34.95	234688
2018-04-20	34.67	35.13	34.62	34.94	218394
2018-04-23	35.02	35.07	34.70	34.93	313708
2018-04-24	34.95	35.13	34.05	34.30	354744
2018-04-25	34.03	34.40	33.85	34.24	227464
2018-04-26	34.35	34.35	33.99	34.10	281140
2018-04-27	34.14	34.22	33.78	34.18	321524
2018-04-30	34.25	34.41	34.00	34.08	225172
2018-05-01	34.05	34.31	33.93	34.21	352294
2018-05-02	34.12	34.81	34.12	34.61	209590
2018-05-03	34.45	35.00	34.21	34.91	240634
2018-05-04	34.74	36.05	34.63	35.65	277352
2018-05-07	35.68	36.08	35.49	35.86	305860
2018-05-08	35.69	35.98	35.59	35.92	246592
2018-05-09	35.91	36.04	35.25	35.72	303304
2018-05-10	35.72	36.30	35.47	36.00	421298
2018-05-11	36.25	37.08	36.25	36.48	321336
2018-05-14	36.64	37.50	36.31	36.48	535192
2018-05-15	36.31	36.75	36.21	36.47	360528
2018-05-16	36.25	37.24	36.20	36.94	606182
2018-05-17	36.99	37.38	36.26	37.36	379826
2018-05-18	37.45	37.50	36.90	37.35	444846
2018-05-21	37.50	37.95	37.35	37.61	418198
2018-05-22	37.68	37.76	37.12	37.19	351730
2018-05-23	37.13	37.36	36.84	36.99	350240
2018-05-24	36.91	37.03	36.60	36.75	350462
2018-05-25	36.77	36.82	36.51	36.68	264692
2018-05-29	36.35	36.98	36.30	36.95	637672
2018-05-30	37.14	38.47	37.13	38.07	683818
2018-05-31	38.29	38.48	37.83	37.86	422392
2018-06-01	38.15	38.35	37.76	37.82	842196
2018-06-04	37.90	38.95	37.90	38.84	548384
2018-06-05	38.81	39.32	38.45	38.80	549192
2018-06-06	38.80	39.27	38.64	38.75	389048
2018-06-07	38.86	38.88	38.20	38.52	347306
2018-06-08	38.52	39.00	38.37	38.94	419832
2018-06-11	38.98	39.23	38.60	39.19	310844
2018-06-12	39.03	39.50	38.77	39.49	454202
2018-06-13	39.39	39.94	39.13	39.54	385234
2018-06-14	39.68	40.33	39.58	40.31	393852
2018-06-15	40.49	41.01	40.03	40.94	838656
2018-06-18	40.66	41.23	39.47	40.97	432106
2018-06-19	40.75	41.20	40.32	40.82	357734
2018-06-20	40.95	41.87	40.34	41.81	458824
2018-06-21	41.93	42.06	41.48	41.85	377224
2018-06-22	41.97	42.23	41.70	41.80	651462
2018-06-25	41.71	41.71	39.36	40.59	375194
2018-06-26	40.56	41.19	40.14	40.96	260950
2018-06-27	41.09	41.68	40.17	40.18	359720
2018-06-28	40.21	40.45	39.63	40.27	482732
2018-06-29	40.36	40.62	39.99	40.10	333950
2018-07-02	39.94	40.89	39.80	40.87	315156
2018-07-03	40.89	41.26	40.66	40.87	218632
2018-07-05	41.09	41.16	40.45	41.11	389502
2018-07-06	41.18	42.18	41.17	41.88	296810
2018-07-09	42.08	42.23	41.77	42.09	307616
2018-07-10	42.19	42.23	41.53	41.78	260010
2018-07-11	41.61	41.83	41.27	41.33	238072
2018-07-12	41.57	42.03	41.42	41.81	275350
2018-07-13	41.60	42.08	40.82	41.01	416530
2018-07-16	41.00	41.35	40.05	40.36	528474
2018-07-17	40.86	42.39	38.57	42.00	930604
2018-07-18	42.10	42.15	40.02	40.95	688600
2018-07-19	41.04	41.14	40.29	40.90	458618
2018-07-20	40.81	41.35	39.54	41.06	412998
2018-07-23	40.81	41.33	40.75	41.18	309376
2018-07-24	41.12	41.31	40.22	40.40	458302
2018-07-25	40.35	41.11	40.35	41.01	271190
2018-07-26	41.02	41.56	40.89	41.40	329242
2018-07-27	41.27	41.42	40.32	40.51	265704
2018-07-30	40.61	40.88	39.93	40.01	330494
2018-07-31	40.16	41.24	40.07	41.20	450456
2018-08-01	41.18	41.86	40.77	41.54	262310
2018-08-02	41.37	41.75	40.93	41.39	325690
2018-08-03	41.27	41.59	40.49	40.76	311972
2018-08-06	40.76	41.70	40.76	41.50	238848
2018-08-07	41.50	41.95	41.50	41.76	313516
2018-08-08	41.79	41.98	41.55	41.80	257662
2018-08-09	41.87	42.50	41.64	41.89	221754
2018-08-10	41.76	42.20	41.66	41.80	366022
2018-08-13	41.84	42.22	41.54	41.70	254902
2018-08-14	41.77	42.42	41.55	42.37	209828
2018-08-15	42.20	42.20	41.33	41.54	265648
2018-08-16	41.67	42.13	41.47	41.95	271282
2018-08-17	41.83	42.16	41.54	42.06	344368
2018-08-20	42.00	42.94	41.89	42.60	421090
2018-08-21	42.60	43.38	42.60	43.24	423358
2018-08-22	43.08	43.71	43.03	43.64	294602
2018-08-23	43.64	44.28	43.63	43.77	368092
2018-08-24	43.74	44.55	43.69	44.39	253746
2018-08-27	44.59	44.99	44.36	44.48	369022
2018-08-28	44.47	44.70	43.86	43.95	269682
2018-08-29	43.92	44.79	43.63	44.75	390190
2018-08-30	44.53	45.45	44.42	45.41	388542
2018-08-31	45.39	46.88	44.66	46.72	567228
2018-09-04	47.00	47.00	45.43	45.45	410908
2018-09-05	45.45	45.56	44.36	45.35	303956
2018-09-06	45.39	45.98	45.21	45.78	214304
2018-09-07	45.74	47.39	45.36	46.42	289660
2018-09-10	46.79	47.15	46.08	46.21	249798
2018-09-11	46.14	47.29	45.75	47.25	233840
2018-09-12	47.25	47.42	46.70	47.07	240462
2018-09-13	47.27	47.72	46.65	46.95	252686
2018-09-14	46.98	48.37	46.86	48.25	475374
2018-09-17	48.12	48.69	46.02	46.63	400222
2018-09-18	46.66	47.23	46.48	46.62	369164
2018-09-19	46.52	47.21	45.29	45.61	498084
2018-09-20	45.76	46.20	44.94	45.22	520042
2018-09-21	45.18	45.55	44.61	44.70	1160064
2018-09-24	44.84	45.10	43.41	44.34	1163404
2018-09-25	41.89	41.89	36.74	37.35	2457108
2018-09-26	37.01	37.19	35.83	36.46	1637736
2018-09-27	36.34	36.38	35.01	35.25	1249576
2018-09-28	35.13	36.00	34.92	35.77	1672082
2018-10-01	36.51	37.13	35.01	35.08	1103364
2018-10-02	34.95	35.51	34.42	34.67	755748
2018-10-03	34.67	35.46	34.19	35.12	737464
2018-10-04	34.63	34.94	33.41	33.86	840578
2018-10-05	33.97	34.58	33.17	33.45	640430
2018-10-08	33.26	33.54	32.59	32.83	586748
2018-10-09	32.65	32.95	32.03	32.35	816800
2018-10-10	32.16	33.28	32.00	32.40	988414
2018-10-11	32.26	33.16	32.26	32.57	1036188
2018-10-12	33.17	33.63	32.41	32.46	672298
2018-10-15	32.46	32.93	31.66	32.39	425254
2018-10-16	32.52	33.47	32.33	33.30	636522
2018-10-17	33.13	33.62	32.90	33.51	859176
2018-10-18	33.45	33.94	32.30	32.58	428022
2018-10-19	32.53	33.05	31.53	31.55	845716
2018-10-22	31.38	31.81	31.06	31.50	323290
2018-10-23	30.98	31.37	30.76	31.03	435758
2018-10-24	31.06	31.54	30.19	30.20	597878
2018-10-25	30.35	31.04	30.26	30.87	473850
2018-10-26	30.53	31.32	29.85	30.83	631202
2018-10-29	31.20	31.62	30.71	31.08	373676
2018-10-30	31.02	31.71	30.75	31.49	394178
2018-10-31	31.57	31.75	30.32	30.36	374650
2018-11-01	30.48	31.52	30.48	31.35	408164
2018-11-02	31.50	31.82	31.19	31.66	379354
2018-11-05	31.72	31.72	30.77	31.19	481954
2018-11-06	31.19	31.55	30.81	31.27	283296
2018-11-07	31.42	31.98	30.84	31.95	385492
2018-11-08	31.70	32.48	31.57	32.40	302444
2018-11-09	32.40	32.40	31.52	31.93	272764
2018-11-12	31.98	32.30	31.49	31.55	427690
2018-11-13	31.78	31.94	30.95	30.95	343778
2018-11-14	31.10	31.58	30.51	30.68	274746
2018-11-15	30.44	31.69	30.06	31.56	429398
2018-11-16	31.32	31.98	31.12	31.68	773510
2018-11-19	31.74	31.88	30.86	30.88	258686
2018-11-20	30.56	31.01	30.38	30.52	436428
2018-11-21	30.75	30.80	30.07	30.15	548524
2018-11-23	30.00	31.29	30.00	30.66	205766
2018-11-26	30.96	31.64	30.51	31.52	318446
2018-11-27	31.48	31.79	31.17	31.61	349174
2018-11-28	31.76	32.59	31.20	32.51	391292
2018-11-29	32.33	32.74	31.98	32.42	311628
2018-11-30	32.41	32.60	31.78	32.43	478636
2018-12-03	32.67	33.00	31.88	32.13	369922
2018-12-04	32.13	32.50	30.71	30.81	398186
2018-12-06	30.53	31.68	30.05	31.00	376538
2018-12-07	30.95	31.69	30.30	30.76	426026
2018-12-10	30.78	31.15	30.15	31.03	354468
2018-12-11	31.30	31.39	30.73	31.23	574216
2018-12-12	31.45	32.66	31.03	32.38	1326402
2018-12-13	32.41	32.57	31.46	31.69	525160
2018-12-14	31.44	31.66	30.92	31.12	252216
2018-12-17	30.98	31.25	29.78	29.89	579242
2018-12-18	29.99	30.28	29.68	29.99	518396
2018-12-19	29.93	30.41	29.50	29.53	537814
2018-12-20	29.45	30.66	26.91	27.64	1047056
2018-12-21	27.53	27.84	26.71	27.15	1017512
2018-12-24	26.77	27.51	26.32	26.36	297928
2018-12-26	26.52	27.60	26.05	27.57	358626
2018-12-27	27.19	27.62	26.70	27.57	638090
2018-12-28	27.68	28.35	27.37	27.95	333496
2018-12-31	28.22	28.74	27.97	28.50	684192
2019-01-02	28.07	28.97	28.07	28.46	438650
2019-01-03	28.37	28.56	27.06	27.08	396202
2019-01-04	27.56	28.48	26.88	28.05	515942
2019-01-07	28.17	28.74	27.88	28.63	390718
2019-01-08	28.90	29.33	28.65	29.30	604712
2019-01-09	29.51	29.96	27.54	28.38	790338
2019-01-10	28.27	29.58	28.27	29.50	837048
2019-01-11	29.35	30.00	29.35	29.58	345620
2019-01-14	29.48	29.48	28.97	29.06	260518
2019-01-15	29.02	29.68	29.02	29.39	244474
2019-01-16	29.38	29.94	29.38	29.55	319574
2019-01-17	29.35	30.30	29.17	30.06	678736
2019-01-18	30.07	30.51	29.98	30.24	366268
2019-01-22	30.02	30.39	29.80	30.13	588182
2019-01-23	30.20	30.71	30.01	30.51	313250
2019-01-24	30.42	30.47	29.81	30.36	385318
2019-01-25	30.45	30.96	30.41	30.44	172194
2019-01-28	30.23	30.37	29.61	29.84	270112
2019-01-29	29.95	30.00	29.37	29.38	195282
2019-01-30	29.43	29.70	29.14	29.51	331248
2019-01-31	29.51	30.50	29.27	30.46	479040
2019-02-01	30.48	30.60	29.65	30.46	428696
2019-02-04	30.34	31.09	29.95	31.08	321228
2019-02-05	31.09	31.46	30.92	31.08	318808
2019-02-06	31.11	31.71	30.98	31.60	499176
2019-02-07	31.31	31.54	30.45	30.77	507848
2019-02-08	30.68	30.96	30.27	30.50	243144
2019-02-11	30.61	31.27	30.41	31.24	373532
2019-02-12	31.37	31.87	31.01	31.49	439490
2019-02-13	31.54	31.65	31.01	31.06	702366
2019-02-14	30.94	31.48	30.88	31.29	432272
2019-02-15	31.48	32.01	31.13	31.50	506688
2019-02-19	31.35	31.50	30.98	31.32	274004
2019-02-20	31.34	31.47	31.06	31.37	419298
2019-02-21	31.27	31.40	30.50	30.72	224884
2019-02-22	30.84	31.52	30.74	31.47	262594
2019-02-25	31.65	31.88	31.27	31.30	248844
2019-02-26	31.25	31.42	30.75	30.93	170204
2019-02-27	30.74	30.89	30.48	30.88	173868
2019-02-28	30.74	31.31	30.53	30.98	275508
2019-03-01	31.16	31.96	31.10	31.77	341948
2019-03-04	31.73	31.85	31.00	31.05	268756
2019-03-05	31.01	31.21	30.85	30.86	181486
2019-03-06	30.90	30.90	29.62	29.68	282600
2019-03-07	29.74	29.74	29.23	29.41	288852
2019-03-08	29.35	29.70	29.25	29.37	314538
2019-03-11	29.52	30.59	29.40	30.57	271510
2019-03-12	30.60	31.15	30.50	30.94	153532
2019-03-13	31.10	31.31	30.70	30.74	256542
2019-03-14	30.63	30.68	30.12	30.33	194558
2019-03-15	30.33	31.19	30.14	31.11	788458
2019-03-18	31.05	31.60	30.97	31.53	382772
2019-03-19	32.22	32.57	31.91	31.99	457746
2019-03-20	32.02	32.37	31.67	31.95	348938
2019-03-21	31.81	32.58	31.81	31.99	449834
2019-03-22	31.89	32.14	29.80	29.84	478008
2019-03-25	29.89	30.41	29.65	30.27	386922
2019-03-26	26.10	28.00	25.30	27.75	3377764
2019-03-27	27.50	28.05	27.25	27.76	928280
2019-03-28	27.72	28.49	27.52	28.22	717302
2019-03-29	28.48	28.75	27.89	28.70	498144
2019-04-01	28.87	29.10	28.45	28.66	473892
2019-04-02	28.58	28.73	28.05	28.60	444494
2019-04-03	28.84	29.00	28.40	28.52	271140
2019-04-04	28.55	28.58	28.20	28.57	232278
2019-04-05	28.58	29.09	28.58	28.77	260446
2019-04-08	28.67	28.76	28.25	28.64	367246
2019-04-09	28.63	28.88	28.35	28.40	286948
2019-04-10	28.45	29.17	28.32	29.03	399606
2019-04-11	28.94	29.03	28.57	28.63	174116
2019-04-12	28.81	28.98	28.53	28.68	194848
2019-04-15	28.77	29.04	28.43	28.65	203530
2019-04-16	28.76	28.86	28.21	28.34	440270
2019-04-17	28.50	28.50	27.32	27.60	476406
2019-04-18	27.52	28.50	27.52	28.38	457370
2019-04-22	28.24	28.68	27.93	28.16	207194
2019-04-23	28.10	29.24	28.03	28.82	415232
2019-04-24	28.89	29.17	28.75	28.92	220808
2019-04-25	28.80	29.12	28.49	28.94	231844
2019-04-26	28.96	29.75	28.83	29.61	338558
2019-04-29	29.65	30.30	29.46	30.16	538774
2019-04-30	30.25	30.41	29.84	30.33	650142
2019-05-01	30.23	30.36	29.83	30.04	779140
2019-05-02	29.94	30.60	29.86	30.17	417542
2019-05-03	30.34	30.81	30.20	30.77	315818
2019-05-06	30.18	31.02	30.04	31.02	368474
2019-05-07	30.74	30.92	30.10	30.39	486180
2019-05-08	30.36	30.78	30.14	30.45	236420
2019-05-09	30.24	30.71	29.79	30.63	194948
2019-05-10	30.35	31.12	30.01	30.98	386448
2019-05-13	30.36	31.11	30.27	30.69	479378
2019-05-14	30.76	30.76	29.90	30.09	349660
2019-05-15	29.85	30.21	29.75	30.08	244492
2019-05-16	30.15	30.47	29.76	30.09	251650
2019-05-17	29.84	30.31	29.44	29.47	295374
2019-05-20	29.24	29.58	28.85	29.12	311432
2019-05-21	29.27	29.60	29.13	29.31	237186
2019-05-22	29.22	29.41	28.84	29.20	213286
2019-05-23	28.80	28.85	28.16	28.30	358118
2019-05-24	28.38	28.84	28.21	28.54	214370
2019-05-28	28.59	29.31	28.59	28.64	351670
2019-05-29	28.46	28.60	27.51	27.70	418794
2019-05-30	27.85	28.34	27.67	28.09	1145770
2019-05-31	27.75	28.33	27.49	28.18	461560
2019-06-03	28.17	28.33	27.23	27.41	452040
2019-06-04	27.80	28.55	27.55	28.47	360580
2019-06-05	28.62	28.82	28.20	28.48	230848
2019-06-06	28.43	28.80	27.88	27.95	368466
2019-06-07	28.07	28.54	27.77	28.36	611242
2019-06-10	28.45	29.64	28.45	29.28	634714
2019-06-11	29.49	29.78	29.24	29.69	429452
2019-06-12	29.66	30.84	29.55	30.55	810440
2019-06-13	30.50	30.95	30.20	30.80	429258
2019-06-14	30.80	31.46	30.49	31.01	455062
2019-06-17	31.09	31.58	30.69	31.12	472452
2019-06-18	31.37	31.68	31.06	31.55	313392
2019-06-19	31.54	31.64	31.30	31.50	342446
2019-06-20	31.89	31.89	31.26	31.64	418390
2019-06-21	31.45	31.95	30.99	31.07	618292
2019-06-24	30.84	31.00	30.05	30.06	391676
2019-06-25	30.02	30.18	29.05	29.81	464804
2019-06-26	29.90	30.23	29.31	29.57	334662
2019-06-27	29.68	30.53	29.68	30.51	320926
2019-06-28	30.51	31.53	30.51	31.06	1060484
2019-07-01	31.42	31.42	30.27	30.47	315054
2019-07-02	30.47	30.47	29.95	30.12	230878
2019-07-03	30.24	30.65	30.11	30.34	132034
2019-07-05	30.14	30.67	30.10	30.64	164808
2019-07-08	30.51	30.59	30.32	30.42	280444
2019-07-09	30.21	30.74	30.21	30.67	223888
2019-07-10	30.78	31.11	30.55	30.99	353926
2019-07-11	31.06	31.35	30.88	31.33	297412
2019-07-12	31.30	31.70	30.93	31.50	399758
2019-07-15	31.61	32.28	30.94	32.13	437164
2019-07-16	32.06	32.43	31.83	32.04	388120
2019-07-17	32.01	32.74	31.96	32.36	349498
2019-07-18	32.31	32.70	32.28	32.51	626112
2019-07-19	32.41	32.57	31.84	31.99	472002
2019-07-22	31.91	31.97	31.47	31.72	553612
2019-07-23	32.61	33.26	31.11	32.85	1000746
2019-07-24	32.85	34.69	32.52	34.57	875846
2019-07-25	34.57	34.80	34.10	34.29	826574
2019-07-26	34.46	35.20	34.24	35.08	800168
2019-07-29	35.05	35.37	34.89	35.35	432674
2019-07-30	35.08	35.48	34.97	35.34	446914
2019-07-31	35.45	36.17	35.18	35.70	797816
2019-08-01	35.84	36.34	34.78	35.01	640412
2019-08-02	34.83	35.18	34.40	35.15	368918
2019-08-05	34.64	35.08	34.08	34.36	889002
2019-08-06	34.52	35.29	34.51	35.25	340808
2019-08-07	34.77	35.32	34.37	35.01	289344
2019-08-08	35.14	35.93	35.05	35.85	298494
2019-08-09	35.61	36.26	35.08	35.31	312308
2019-08-12	35.24	35.48	34.87	35.07	175568
2019-08-13	34.82	35.75	34.82	35.39	284732
2019-08-14	34.98	35.28	34.04	34.23	302094
2019-08-15	34.38	34.55	34.00	34.31	223532
2019-08-16	34.63	35.63	34.35	35.48	273060
2019-08-19	35.95	36.16	35.69	35.90	322132
2019-08-20	36.00	36.15	35.70	35.85	593286
2019-08-21	36.28	36.28	35.71	36.09	174656
2019-08-22	36.22	36.43	35.60	35.90	240846
2019-08-23	35.73	36.01	34.61	34.81	340202
2019-08-26	35.12	35.24	34.34	34.84	335074
2019-08-27	35.09	35.37	34.69	34.73	410634
2019-08-28	34.47	35.45	34.41	35.02	325562
2019-08-29	35.39	35.56	35.00	35.49	241924
2019-08-30	35.59	35.71	35.09	35.26	333982
2019-09-03	35.00	35.34	34.36	34.82	474456
2019-09-04	35.12	35.21	34.87	35.03	198934
2019-09-05	35.34	36.32	35.06	36.03	432446
2019-09-06	36.12	36.63	35.97	36.12	286850
2019-09-09	36.03	36.50	35.74	36.47	294016
2019-09-10	36.45	36.67	35.91	36.62	565046
2019-09-11	36.72	38.18	36.72	37.97	445806
2019-09-12	38.23	38.88	37.53	38.62	490346
2019-09-13	38.90	39.41	38.58	39.29	434344
2019-09-16	39.03	39.55	38.58	39.38	599280
2019-09-17	39.45	39.92	39.34	39.40	419582
2019-09-18	39.40	39.40	38.18	39.00	533716
2019-09-19	39.12	39.57	38.07	38.21	507132
2019-09-20	38.12	38.42	36.96	37.51	961374
2019-09-23	37.26	37.73	37.13	37.50	513804
2019-09-24	34.60	34.82	32.47	33.18	1636292
2019-09-25	32.85	34.06	32.71	33.50	851318
2019-09-26	33.72	33.99	33.21	33.34	421578
2019-09-27	33.52	33.76	32.46	32.62	657364
2019-09-30	32.53	34.50	32.53	34.06	849874
2019-10-01	33.90	34.17	32.05	32.31	632804
2019-10-02	32.11	32.36	31.56	31.85	522906
2019-10-03	31.87	32.27	31.59	32.10	251164
2019-10-04	32.12	32.50	31.85	32.08	296800
2019-10-07	31.87	32.45	31.53	31.87	529626
2019-10-08	31.46	31.94	31.18	31.50	265604
2019-10-09	31.86	31.98	31.53	31.60	236800
2019-10-10	31.71	31.85	31.23	31.33	273964
2019-10-11	31.73	32.60	31.73	31.95	296758
2019-10-14	31.88	32.50	31.88	31.93	179436
2019-10-15	32.07	32.73	32.07	32.44	244414
2019-10-16	32.31	33.11	32.22	32.65	386796
2019-10-17	32.93	33.32	32.77	33.29	352696
2019-10-18	33.06	33.42	32.28	32.36	287574
2019-10-21	32.77	33.07	32.47	32.55	269050
2019-10-22	32.60	32.67	32.26	32.37	169008
2019-10-23	32.46	33.05	32.14	32.83	221984
2019-10-24	32.95	32.95	32.28	32.58	186762
2019-10-25	32.56	33.38	32.37	32.43	262718
2019-10-28	32.44	33.69	32.31	33.54	330944
2019-10-29	33.36	33.95	33.36	33.59	266872
2019-10-30	33.54	33.58	32.93	33.09	369842
2019-10-31	33.02	33.02	32.16	32.53	246014
2019-11-01	32.82	33.09	32.16	32.61	436938
2019-11-04	32.94	33.33	32.55	33.03	340418
2019-11-05	33.21	33.57	33.13	33.27	294802
2019-11-06	33.45	33.56	32.38	32.51	246440
2019-11-07	32.77	32.85	32.14	32.47	264462
2019-11-08	32.50	32.58	31.76	32.14	258326
2019-11-11	31.89	31.91	31.52	31.77	250204
2019-11-12	31.79	32.37	31.73	32.10	213596
2019-11-13	31.84	32.28	31.66	32.16	242330
2019-11-14	32.17	32.43	31.90	32.18	176822
2019-11-15	32.46	32.54	31.77	32.47	315948
2019-11-18	32.33	32.40	31.93	31.95	269964
2019-11-19	32.15	32.52	32.06	32.13	224738
2019-11-20	31.94	32.42	31.85	32.10	345026
2019-11-21	32.10	32.68	31.88	32.68	301726
2019-11-22	32.68	32.99	32.48	32.70	472424
2019-11-25	32.98	34.14	32.81	33.88	380030
2019-11-26	33.83	34.22	33.46	33.66	409174
2019-11-27	33.96	34.46	33.33	34.30	247978
2019-11-29	34.25	34.30	33.21	33.29	253892
2019-12-02	33.36	33.40	32.97	33.23	201776
2019-12-03	32.84	33.33	32.82	33.05	214448
2019-12-04	33.24	33.98	33.24	33.79	345366
2019-12-05	33.89	34.08	33.72	33.93	296436
2019-12-06	34.19	34.47	33.47	33.82	538568
2019-12-09	33.69	33.81	33.36	33.39	270756
2019-12-10	33.27	33.65	33.27	33.63	148718
2019-12-11	33.64	33.93	33.31	33.82	211884
2019-12-12	33.71	34.96	33.52	34.57	306264
2019-12-13	34.40	34.74	33.75	34.18	357098
2019-12-16	34.31	34.91	34.05	34.13	518584
2019-12-17	34.20	34.79	33.98	34.66	384402
2019-12-18	34.65	34.94	34.30	34.86	435398
2019-12-19	34.89	34.97	33.80	34.73	408458
2019-12-20	34.94	35.60	34.35	34.50	2069180
2019-12-23	33.38	34.85	31.25	32.89	712816
2019-12-24	32.78	33.19	32.47	32.63	268850
2019-12-26	32.54	32.73	32.02	32.71	244816
2019-12-27	32.67	33.23	32.09	32.53	441446
2019-12-30	32.73	32.99	32.25	32.44	297004
2019-12-31	32.31	32.87	32.14	32.63	359828
2020-01-02	32.63	32.92	31.97	32.44	396216
2020-01-03	32.15	32.88	31.92	32.84	579668
2020-01-06	32.55	33.07	32.27	32.71	385092
2020-01-07	32.58	32.58	32.06	32.29	230956
2020-01-08	32.22	32.65	32.14	32.50	274122
2020-01-09	32.66	32.88	32.18	32.67	244436
2020-01-10	32.67	32.99	32.56	32.90	199126
2020-01-13	32.90	33.99	32.69	33.96	246032
2020-01-14	33.77	35.00	33.65	34.44	355310
2020-01-15	34.49	34.90	34.03	34.77	310126
2020-01-16	35.00	35.20	34.68	34.88	317250
2020-01-17	35.13	35.71	34.95	35.64	348172
2020-01-21	35.55	35.75	34.50	34.65	396148
2020-01-22	34.86	35.19	34.45	34.93	305478
2020-01-23	34.87	35.09	34.56	34.99	485088
2020-01-24	35.13	35.13	33.58	33.71	279160
2020-01-27	33.09	34.14	32.84	33.90	484008
2020-01-28	34.15	34.68	33.84	34.32	476580
2020-01-29	34.33	34.70	34.09	34.19	227614
2020-01-30	33.92	34.57	33.92	34.55	191998
2020-01-31	34.35	34.71	33.44	33.64	343332
2020-02-03	34.12	34.94	33.95	34.05	607248
2020-02-04	34.61	34.83	34.09	34.76	237168
2020-02-05	34.92	35.08	34.09	34.64	333830
2020-02-06	34.87	35.01	34.66	34.88	176496
2020-02-07	34.85	34.95	34.24	34.42	211844
2020-02-10	34.49	35.57	34.37	35.56	532072
2020-02-11	35.91	36.46	35.67	35.99	444258
2020-02-12	36.13	36.27	35.56	35.94	342284
2020-02-13	35.77	36.32	35.68	36.00	218046
2020-02-14	35.99	36.51	35.75	36.38	323420
2020-02-18	36.17	36.30	35.92	36.19	264902
2020-02-19	36.31	36.52	36.01	36.38	212016
2020-02-20	36.24	36.40	35.62	35.97	191132
2020-02-21	35.95	36.27	35.59	36.03	234080
2020-02-24	34.75	35.41	34.62	35.41	340050
2020-02-25	35.49	35.49	33.47	33.50	399046
2020-02-26	33.71	34.36	33.52	34.01	298538
2020-02-27	33.45	33.58	31.80	31.81	622238
2020-02-28	30.70	31.77	29.79	30.38	653314
2020-03-02	30.83	31.49	30.44	31.36	384210
2020-03-03	31.35	32.43	30.11	30.56	312278
2020-03-04	31.15	32.04	30.67	31.93	304228
2020-03-05	31.07	31.86	30.30	30.90	395884
2020-03-06	29.97	31.62	29.97	31.57	346052
2020-03-09	29.67	31.01	29.53	30.04	404654
2020-03-10	30.97	32.80	30.01	32.69	507698
2020-03-11	31.79	32.25	29.59	30.37	423234
2020-03-12	29.25	31.24	28.04	28.06	678138
2020-03-13	29.13	31.91	27.54	31.54	749630
2020-03-16	27.50	29.82	27.12	27.40	1083754
2020-03-17	27.84	27.84	24.46	27.31	1574110
2020-03-18	25.65	28.20	25.08	27.01	731032
2020-03-19	26.87	28.87	25.07	28.18	748296
2020-03-20	28.40	30.18	27.19	28.36	792692
2020-03-23	28.82	30.39	27.56	29.66	546016
2020-03-24	30.71	33.26	26.36	30.66	1031378
2020-03-25	30.14	30.42	27.91	28.08	731708
2020-03-26	28.19	30.40	27.98	29.70	1189926
2020-03-27	28.76	30.10	28.58	29.30	495158
2020-03-30	29.84	33.56	29.75	33.27	960484
2020-03-31	33.50	34.45	32.41	33.50	744222
2020-04-01	32.23	33.65	30.30	30.80	479746
2020-04-02	30.59	33.48	30.59	33.17	412828
2020-04-03	33.17	33.17	30.92	32.00	574358
2020-04-06	33.36	34.70	32.36	34.13	804662
2020-04-07	34.66	34.78	30.86	31.24	772368
2020-04-08	31.74	32.07	30.42	30.90	671762
2020-04-09	31.43	32.10	30.95	31.75	531192
2020-04-13	31.03	31.70	30.68	31.13	492512
2020-04-14	31.89	32.30	31.56	31.62	571246
2020-04-15	30.96	31.34	30.29	30.62	552808
2020-04-16	30.86	32.79	30.45	32.59	762574
2020-04-17	33.42	33.45	32.26	33.04	409720
2020-04-20	32.65	33.67	32.04	32.31	391102
2020-04-21	31.58	32.16	31.16	31.32	288654
2020-04-22	31.89	32.89	31.54	32.39	256214
2020-04-23	32.46	33.22	31.87	32.07	393296
2020-04-24	32.07	32.78	31.82	32.23	332848
2020-04-27	32.63	33.37	32.26	32.73	431270
2020-04-28	33.25	33.25	31.88	31.99	412062
2020-04-29	32.86	33.75	31.65	32.87	680496
2020-04-30	32.48	32.48	31.04	31.30	617022
2020-05-01	30.67	30.94	29.87	30.51	676940
2020-05-04	30.20	30.89	29.85	30.78	516052
2020-05-05	31.37	32.08	31.07	31.29	354540
2020-05-06	31.50	32.33	31.20	31.75	447098
2020-05-07	32.25	32.47	32.06	32.19	244562
2020-05-08	32.60	33.51	32.38	33.25	273450
2020-05-11	32.95	33.83	32.63	33.29	410088
2020-05-12	33.57	33.57	31.96	32.03	370778
2020-05-13	31.83	32.89	31.56	32.33	350774
2020-05-14	31.77	32.16	31.25	31.70	435054
2020-05-15	31.61	33.07	31.61	32.28	856454
2020-05-18	32.97	33.85	32.94	33.70	386072
2020-05-19	33.49	34.23	33.09	33.09	331516
2020-05-20	33.68	34.17	33.21	33.73	343038
2020-05-21	33.68	33.73	33.14	33.28	275028
2020-05-22	32.94	33.81	32.94	33.42	235324
2020-05-26	34.29	34.99	33.81	34.65	339410
2020-05-27	35.00	36.44	34.27	36.38	514788
2020-05-28	36.85	36.93	34.85	35.12	512650
2020-05-29	35.03	35.86	34.56	35.61	463740
2020-06-01	35.61	36.25	35.32	35.92	421808
2020-06-02	36.00	36.17	35.09	35.64	350164
2020-06-03	35.97	36.44	35.79	35.80	283724
2020-06-04	35.61	36.30	35.30	35.58	321290
2020-06-05	36.44	37.36	36.14	36.74	369536
2020-06-08	36.83	37.01	35.89	36.04	332154
2020-06-09	35.82	37.05	35.82	36.42	357042
2020-06-10	36.57	36.93	35.97	36.21	277254
2020-06-11	35.44	35.44	34.00	34.00	381318
2020-06-12	35.14	35.17	33.59	34.30	421642
2020-06-15	33.51	36.40	33.51	35.88	443528
2020-06-16	36.87	37.23	36.07	36.33	355832
2020-06-17	36.56	36.85	35.67	35.89	402788
2020-06-18	35.70	36.46	35.41	35.92	367716
2020-06-19	35.92	36.57	35.04	35.26	1284982
2020-06-22	35.10	36.15	34.77	36.04	315830
2020-06-23	36.47	36.87	36.16	36.61	396024
2020-06-24	36.34	37.28	36.03	36.98	442098
2020-06-25	36.80	38.39	36.27	38.33	683078
2020-06-26	38.04	38.38	36.38	36.54	1388486
2020-06-29	36.98	37.83	36.62	37.61	309084
2020-06-30	37.42	38.95	37.42	38.80	483474
2020-07-01	38.93	39.35	38.00	38.28	464440
2020-07-02	38.72	39.53	38.38	38.97	358108
2020-07-06	39.75	39.95	38.83	39.10	313216
2020-07-07	38.74	39.62	38.71	38.76	291630
2020-07-08	38.82	39.03	38.11	38.88	295982
2020-07-09	38.83	39.45	37.99	38.70	279088
2020-07-10	38.82	39.37	38.60	38.84	199906
2020-07-13	39.16	39.91	38.57	38.57	244820
2020-07-14	38.53	39.00	37.94	39.00	298140
2020-07-15	39.66	40.24	39.42	39.56	404022
2020-07-16	39.27	39.31	38.03	38.29	419780
2020-07-17	38.18	39.40	38.12	39.01	391706
2020-07-20	38.81	39.72	38.35	39.00	322762
2020-07-21	40.42	40.42	38.88	39.63	400924
2020-07-22	39.21	39.43	35.95	37.44	658670
2020-07-23	37.31	38.09	37.29	37.66	391716
2020-07-24	37.69	37.87	36.96	37.45	294724
2020-07-27	37.51	38.54	37.51	38.32	243266
2020-07-28	37.93	38.32	37.00	37.14	323792
2020-07-29	37.54	38.12	37.08	37.82	283386
2020-07-30	37.44	38.00	37.37	37.68	262914
2020-07-31	37.72	38.46	37.63	38.39	455738
2020-08-03	38.70	39.18	38.28	38.73	292032
2020-08-04	38.58	39.26	38.33	39.04	255298
2020-08-05	39.40	40.29	39.10	40.23	395906
2020-08-06	40.33	40.38	39.57	40.20	254918
2020-08-07	40.10	40.97	39.70	40.95	319616
2020-08-10	40.92	41.03	39.15	39.35	375918
2020-08-11	39.73	40.07	38.76	39.04	406040
2020-08-12	39.55	39.93	38.90	39.45	342142
2020-08-13	39.43	39.44	38.76	38.94	184262
2020-08-14	38.88	38.88	38.13	38.32	181334
2020-08-17	38.46	39.00	38.01	38.23	325762
2020-08-18	38.16	38.43	37.38	37.66	236104
2020-08-19	37.88	38.21	37.56	37.71	293808
2020-08-20	37.37	38.21	37.13	37.89	255472
2020-08-21	37.93	37.93	37.35	37.67	212258
2020-08-24	38.08	38.15	36.87	37.20	340338
2020-08-25	37.41	37.68	37.10	37.31	305218
2020-08-26	37.32	37.38	36.83	37.32	346024
2020-08-27	37.50	38.13	37.01	37.92	307580
2020-08-28	38.12	38.36	37.60	37.95	181036
2020-08-31	37.84	38.46	37.80	38.10	439328
2020-09-01	37.94	38.02	37.21	37.93	381934
2020-09-02	38.06	39.18	37.88	39.11	277268
2020-09-03	39.12	39.25	36.86	37.35	309452
2020-09-04	37.69	37.82	36.24	37.15	314502
2020-09-08	36.65	37.22	36.37	36.62	268874
2020-09-09	36.96	37.58	36.84	36.97	318716
2020-09-10	37.23	37.41	36.66	36.70	220838
2020-09-11	36.99	37.65	36.75	37.17	349510
2020-09-14	37.41	38.51	37.36	38.28	347056
2020-09-15	38.45	38.61	38.04	38.12	282332
2020-09-16	38.33	39.13	37.96	38.07	400304
2020-09-17	37.70	38.17	37.10	37.53	390310
2020-09-18	37.98	38.97	37.23	37.72	1437632
2020-09-21	37.24	37.55	36.50	37.29	627866
2020-09-22	38.49	40.13	37.29	39.27	604430
2020-09-23	39.28	39.28	37.08	37.35	501424
2020-09-24	37.07	37.58	36.33	36.79	403424
2020-09-25	36.75	37.91	36.38	37.70	309428
2020-09-28	38.00	39.10	37.11	38.80	293498
2020-09-29	38.45	39.38	37.52	38.67	198492
2020-09-30	38.70	39.84	38.70	39.13	499644
2020-10-01	39.54	39.84	38.79	39.40	381132
2020-10-02	36.71	37.05	34.38	34.88	4189492
2020-10-05	35.22	36.49	34.28	34.79	2210586
2020-10-06	34.82	34.97	33.11	34.15	22449146
2020-10-07	34.50	35.59	34.16	35.32	1295070
2020-10-08	35.84	35.84	34.84	35.28	791192
2020-10-09	35.56	35.93	35.12	35.90	442730
2020-10-12	36.13	36.63	35.64	36.17	653522
2020-10-13	35.93	36.49	35.75	35.84	683610
2020-10-14	36.06	36.24	35.19	35.47	550388
2020-10-15	35.07	36.00	34.82	35.84	376206
2020-10-16	35.85	36.43	35.49	35.71	335366
2020-10-19	35.78	35.96	34.71	34.86	365588
2020-10-20	34.95	35.47	34.78	35.14	411618
2020-10-21	35.04	35.62	35.04	35.18	326292
2020-10-22	35.42	35.79	35.20	35.70	328296
2020-10-23	35.90	36.21	35.49	36.15	429230
2020-10-26	35.74	36.28	35.60	36.01	385700
2020-10-27	36.02	36.15	35.37	35.59	381726
2020-10-28	35.01	35.35	34.01	34.17	593016
2020-10-29	34.01	35.09	33.83	34.88	511080
2020-10-30	34.72	34.91	34.28	34.87	693926
2020-11-02	35.30	35.48	34.06	34.42	399904
2020-11-03	34.75	35.44	34.52	35.18	414428
2020-11-04	34.96	35.85	34.59	35.71	468650
2020-11-05	35.92	36.05	35.30	35.73	323082
2020-11-06	35.88	36.03	35.44	35.53	343312
2020-11-09	37.04	37.71	35.84	35.91	574850
2020-11-10	36.01	36.56	35.71	35.99	533326
2020-11-11	36.20	36.49	35.43	36.18	495030
2020-11-12	35.99	36.61	35.12	35.54	287560
2020-11-13	35.82	36.57	35.82	36.37	322506
2020-11-16	36.66	37.17	36.19	37.10	527816
2020-11-17	36.72	37.55	36.45	37.42	396566
2020-11-18	37.40	37.73	36.05	36.13	471420
2020-11-19	35.93	36.50	35.66	36.44	279764
2020-11-20	36.14	37.11	36.00	36.45	360300
2020-11-23	36.79	37.27	36.43	36.90	304450
2020-11-24	37.12	37.45	36.76	37.05	425362
2020-11-25	37.14	37.14	36.77	36.92	360544
2020-11-27	36.92	37.44	36.91	37.44	104740
2020-11-30	37.23	37.52	36.56	37.11	448286
2020-12-01	37.48	37.74	37.01	37.37	319008
2020-12-02	37.15	37.74	37.05	37.39	254932
2020-12-03	37.28	37.61	36.81	37.56	230158
2020-12-04	37.61	38.77	36.88	38.71	412492
2020-12-07	38.83	39.63	38.34	38.60	475892
2020-12-08	38.19	39.41	38.18	39.28	422758
2020-12-09	39.49	39.67	38.91	39.58	428772
2020-12-10	39.55	40.16	39.03	40.08	297828
2020-12-11	39.72	40.69	39.18	39.74	341926
2020-12-14	39.91	40.59	39.48	39.77	336084
2020-12-15	40.15	40.59	39.73	40.25	327072
2020-12-16	40.18	40.63	39.83	40.33	400796
2020-12-17	40.25	40.77	39.95	40.56	349280
2020-12-18	40.74	41.35	40.28	40.40	1055662
2020-12-21	39.82	40.45	39.41	40.26	444422
2020-12-22	37.31	41.11	36.51	40.93	529518
2020-12-23	40.93	41.30	40.71	40.76	417644
2020-12-24	40.99	41.19	40.32	40.48	241016
2020-12-28	41.02	41.17	40.06	40.30	320026
2020-12-29	40.37	40.66	39.76	40.10	251046
2020-12-30	40.22	40.81	39.95	39.97	344380
2020-12-31	39.98	40.15	39.26	39.65	417232
2021-01-04	39.84	40.22	38.68	39.21	540788
2021-01-05	39.24	40.58	39.24	40.19	628236
2021-01-06	40.35	42.01	40.35	41.91	853338
2021-01-07	41.82	42.34	41.57	42.10	535678
2021-01-08	42.11	42.30	41.43	41.93	503538
2021-01-11	41.43	42.10	41.43	42.00	320656
2021-01-12	42.08	42.11	41.38	41.98	301514
2021-01-13	41.86	42.27	41.26	41.48	567790
2021-01-14	41.59	42.30	41.34	41.78	352240
2021-01-15	41.46	42.13	40.53	41.78	388356
2021-01-19	42.29	42.29	41.55	41.89	435206
2021-01-20	42.00	42.93	41.63	42.84	554496
2021-01-21	42.71	42.90	41.75	41.78	542010
2021-01-22	41.51	43.31	41.51	43.09	633428
2021-01-25	42.92	43.19	42.48	42.94	308798
2021-01-26	42.99	43.67	42.78	43.53	387014
2021-01-27	42.58	42.93	41.16	41.33	506046
2021-01-28	41.80	41.97	40.55	40.55	358622
2021-01-29	40.52	41.14	40.03	40.44	404926
2021-02-01	40.74	42.06	40.74	40.99	298712
2021-02-02	41.41	41.94	39.72	40.90	505096
2021-02-03	40.88	40.93	39.63	40.45	450620
2021-02-04	40.36	42.11	40.31	42.09	321482
2021-02-05	42.50	42.99	42.13	42.97	356192
2021-02-08	43.26	44.21	42.83	44.11	399114
2021-02-09	44.22	44.49	43.47	43.56	235952
2021-02-10	43.82	44.17	43.21	43.44	233430
2021-02-11	43.54	43.94	42.61	43.64	271632
2021-02-12	43.63	44.40	43.35	44.24	284124
2021-02-16	44.66	44.66	42.73	43.26	355448
2021-02-17	42.85	43.15	41.79	42.04	413438
2021-02-18	41.75	42.75	41.52	42.05	476694
2021-02-19	42.13	43.16	41.98	42.20	1323218
2021-02-22	41.76	42.24	40.89	41.79	317938
2021-02-23	41.33	41.93	40.37	41.10	366230
2021-02-24	41.04	42.58	41.04	42.24	295504
2021-02-25	42.08	42.58	41.24	41.37	264240
2021-02-26	41.60	41.74	40.79	40.96	397350
2021-03-01	41.64	42.30	41.16	42.03	288110
2021-03-02	42.03	42.03	40.70	40.76	214450
2021-03-03	40.61	40.92	39.92	40.23	821772
2021-03-04	40.17	40.29	38.62	38.85	352586
2021-03-05	39.39	39.97	38.82	39.88	510574
2021-03-08	40.07	40.43	39.31	39.67	327398
2021-03-09	40.33	41.45	40.10	40.84	949880
2021-03-10	41.37	42.04	40.06	41.49	310160
2021-03-11	41.70	42.31	40.66	42.21	269044
2021-03-12	42.12	42.57	41.55	42.40	449422
2021-03-15	42.16	42.83	42.12	42.43	250752
2021-03-16	42.26	42.34	41.57	42.01	225056
2021-03-17	41.67	42.61	40.38	42.45	306332
2021-03-18	42.32	42.32	41.34	41.50	281292
2021-03-19	41.19	41.83	41.05	41.26	1176520
2021-03-22	41.31	41.62	41.13	41.33	381248
2021-03-23	40.62	43.36	40.16	42.74	797392
2021-03-24	42.89	43.11	42.17	42.57	351312
2021-03-25	42.40	42.96	40.80	42.76	372372
2021-03-26	42.81	43.87	42.06	43.63	254048
2021-03-29	43.25	44.12	42.55	42.56	499074
2021-03-30	42.61	43.73	42.27	43.46	504132
2021-03-31	43.81	44.81	43.27	44.45	756748
2021-04-01	44.60	45.17	44.26	44.67	326416
2021-04-05	44.65	45.17	44.37	45.00	375472
2021-04-06	45.00	45.60	44.54	44.67	341194
2021-04-07	44.51	44.56	43.84	44.24	362872
2021-04-08	44.71	45.50	44.47	45.35	242098
2021-04-09	45.44	46.49	45.17	46.28	426776
2021-04-12	46.20	46.21	45.47	45.63	204504
2021-04-13	45.51	46.70	45.16	46.65	380856
2021-04-14	46.57	47.31	46.39	47.12	386282
2021-04-15	47.18	47.44	46.35	46.43	211238
2021-04-16	46.76	47.77	45.70	47.40	308048
2021-04-19	47.25	47.83	47.05	47.75	436178
2021-04-20	47.85	48.68	47.09	48.34	940976
2021-04-21	48.27	48.77	47.21	47.49	331472
2021-04-22	47.62	48.08	47.22	47.48	398568
2021-04-23	47.72	48.52	47.61	48.31	263612
2021-04-26	48.64	48.85	47.96	48.02	182616
2021-04-27	48.19	48.26	46.49	47.90	225780
2021-04-28	47.78	47.96	47.20	47.75	172506
2021-04-29	48.09	48.30	47.62	48.19	173976
2021-04-30	47.86	48.26	47.53	48.01	349342
2021-05-03	48.39	48.60	47.85	48.02	264950
2021-05-04	47.89	48.15	47.20	47.51	391394
2021-05-05	47.52	47.71	46.72	46.78	207386
2021-05-06	46.86	47.45	46.33	47.36	225890
2021-05-07	47.09	47.91	47.09	47.69	155512
2021-05-10	47.65	47.83	46.22	46.22	268714
2021-05-11	45.43	46.69	45.43	46.00	987946
2021-05-12	45.80	46.19	44.74	44.78	519934
2021-05-13	44.95	46.37	44.89	46.05	474546
2021-05-14	46.31	46.71	45.90	46.43	212936
2021-05-17	46.13	46.55	45.43	45.65	277564
2021-05-18	45.62	46.66	45.29	45.58	370576
2021-05-19	45.13	46.16	45.01	45.77	251294
2021-05-20	45.65	46.50	45.61	46.46	247132
2021-05-21	46.72	46.96	45.75	45.77	330568
2021-05-24	45.87	46.64	45.87	46.34	192966
2021-05-25	46.45	46.75	45.63	45.83	772560
2021-05-26	46.08	46.58	45.67	46.11	246766
2021-05-27	46.25	46.76	45.93	46.35	265564
2021-05-28	46.50	46.89	45.90	46.16	267666
2021-06-01	46.45	47.33	45.29	45.62	326482
2021-06-02	45.91	46.15	45.13	45.25	328054
2021-06-03	45.22	45.79	44.51	45.14	285916
2021-06-04	45.15	45.47	44.86	45.24	277050
2021-06-07	45.47	46.32	44.73	45.66	438186
2021-06-08	45.97	46.24	44.82	45.20	313654
2021-06-09	45.19	45.60	44.69	44.89	257969
2021-06-10	44.80	45.23	44.22	45.02	260114
2021-06-11	45.00	45.59	44.91	45.52	205536
2021-06-14	45.49	46.00	45.23	45.37	380537
2021-06-15	45.50	45.79	45.19	45.64	307051
2021-06-16	45.60	46.06	45.33	45.62	274781
2021-06-17	45.54	46.39	45.49	46.02	354512
2021-06-18	45.66	45.89	44.63	44.73	653791
2021-06-21	44.89	46.02	43.42	45.55	207747
2021-06-22	45.39	45.87	44.96	45.73	270190
2021-06-23	46.11	46.11	45.13	45.29	248490
2021-06-24	45.49	45.86	45.12	45.79	150190
2021-06-25	45.77	46.22	45.63	45.95	1005426
2021-06-28	45.73	46.60	45.69	46.32	254374
2021-06-29	46.37	46.64	46.17	46.50	164987
2021-06-30	46.27	46.62	45.95	46.04	233229
2021-07-01	46.01	46.62	45.91	46.19	385025
2021-07-02	46.40	46.40	45.72	46.10	259624
2021-07-06	45.97	46.04	45.10	45.76	466059
2021-07-07	45.71	46.21	45.22	45.61	500464
2021-07-08	44.98	45.65	44.89	45.34	233176
2021-07-09	45.46	45.90	44.96	44.99	240959
2021-07-12	45.06	46.14	44.65	46.05	305508
2021-07-13	45.85	46.16	45.15	45.21	205981
2021-07-14	45.37	45.51	44.58	44.73	226978
2021-07-15	44.48	44.75	44.02	44.33	182097
2021-07-16	44.68	45.05	44.15	44.43	275000
2021-07-19	44.01	45.04	44.01	44.21	241689
2021-07-20	44.13	45.01	43.85	44.35	621555
2021-07-21	44.71	45.33	43.95	44.32	368465
2021-07-22	44.24	44.50	42.76	42.79	270289
2021-07-23	43.05	43.59	42.43	43.38	206020
2021-07-26	43.38	43.47	43.11	43.44	178570
2021-07-27	43.43	43.54	42.86	43.18	259713
2021-07-28	43.22	43.85	43.22	43.59	186458
2021-07-29	42.26	44.17	42.26	44.04	167486
2021-07-30	43.91	44.41	43.45	43.56	287359
2021-08-02	43.79	43.93	43.10	43.18	218586
2021-08-03	43.07	43.44	42.92	43.34	265255
2021-08-04	43.11	43.39	42.96	43.26	225405
2021-08-05	43.48	43.67	43.15	43.60	157885
2021-08-06	43.86	44.13	43.36	43.77	215909
2021-08-09	43.78	43.79	43.20	43.28	154888
2021-08-10	43.22	43.43	42.51	42.55	191766
2021-08-11	42.74	42.91	42.18	42.50	170773
2021-08-12	42.62	42.62	42.20	42.29	218967
2021-08-13	42.19	42.55	41.80	42.32	163012
2021-08-16	42.34	43.27	42.05	42.79	311360
2021-08-17	42.67	43.23	42.21	43.16	311601
2021-08-18	43.33	43.47	42.46	42.49	238905
2021-08-19	42.36	43.13	42.19	42.61	295286
2021-08-20	42.51	43.97	42.51	43.82	463793
2021-08-23	43.94	44.14	43.49	43.86	179849
2021-08-24	43.79	43.96	43.51	43.59	228962
2021-08-25	43.49	43.77	43.01	43.12	166057
2021-08-26	43.15	43.15	42.59	42.61	165694
2021-08-27	42.74	43.90	42.74	43.75	259003
2021-08-30	43.74	44.26	43.65	43.80	185693
2021-08-31	43.90	44.12	43.58	43.78	213597
2021-09-01	43.82	44.23	43.49	44.15	148897
2021-09-02	44.36	44.61	44.11	44.46	190807
2021-09-03	44.52	44.71	44.20	44.53	164348
2021-09-07	44.43	44.43	43.39	43.43	160671
2021-09-08	43.28	43.90	43.27	43.60	239027
2021-09-09	43.56	44.06	42.76	42.78	231736
2021-09-10	42.96	43.06	42.33	42.46	247930
2021-09-13	42.75	42.79	41.71	42.22	278812
2021-09-14	42.44	42.56	41.49	41.57	253820
2021-09-15	41.36	42.06	41.23	41.94	295205
2021-09-16	42.10	42.11	41.05	41.86	247755
2021-09-17	42.20	42.31	40.94	41.38	1301742
2021-09-20	40.81	41.34	39.90	40.16	656103
2021-09-21	41.37	42.76	40.39	41.69	775198
2021-09-22	41.49	41.68	40.55	41.35	588800
2021-09-23	41.50	42.93	41.19	42.81	355688
2021-09-24	42.72	42.77	42.15	42.61	271371
2021-09-27	42.76	44.74	42.19	44.55	480409
2021-09-28	44.28	44.38	43.01	43.82	425251
2021-09-29	43.70	44.54	43.43	43.95	392027
2021-09-30	44.19	44.35	43.39	43.43	499491
2021-10-01	43.59	43.72	42.71	43.35	411606
2021-10-04	43.24	43.88	42.95	43.82	406784
2021-10-05	43.93	44.22	42.60	42.62	504892
2021-10-06	42.42	42.55	41.46	42.05	268982
2021-10-07	42.30	43.10	42.30	42.45	289380
2021-10-08	42.63	43.04	41.38	41.42	183296
2021-10-11	41.28	41.70	40.96	41.02	153001
2021-10-12	41.24	41.70	40.67	40.85	149159
2021-10-13	40.92	41.26	40.49	40.97	233274
2021-10-14	41.43	41.64	41.02	41.37	229246
2021-10-15	42.02	42.02	41.02	41.04	285224
2021-10-18	40.85	41.52	40.59	41.09	175877
2021-10-19	41.29	41.65	41.06	41.16	178286
2021-10-20	41.09	41.56	41.05	41.18	154433
2021-10-21	41.13	41.53	41.07	41.34	206453
2021-10-22	41.26	41.63	40.96	41.09	225016
2021-10-25	41.17	41.81	40.82	41.66	299207
2021-10-26	41.75	42.11	41.48	42.06	195966
2021-10-27	41.93	41.93	41.09	41.14	252074
2021-10-28	41.19	41.88	41.19	41.47	219142
2021-10-29	41.50	42.48	41.46	42.31	455411
2021-11-01	42.31	43.13	42.22	42.97	209894
2021-11-02	43.19	43.34	42.20	42.81	174359
2021-11-03	42.61	44.05	42.61	43.83	273438
2021-11-04	44.01	44.54	43.75	43.94	198217
2021-11-05	44.04	45.44	44.04	45.33	286484
2021-11-08	45.63	45.93	45.07	45.19	204448
2021-11-09	44.97	45.65	44.75	45.28	141023
2021-11-10	45.21	45.47	44.10	44.47	200478
2021-11-11	44.68	44.93	43.96	44.79	186517
2021-11-12	44.78	44.83	44.20	44.28	147481
2021-11-15	44.29	44.51	43.81	44.09	213030
2021-11-16	43.98	44.94	43.92	44.58	243711
2021-11-17	44.42	44.46	43.19	43.61	268977
2021-11-18	43.86	44.01	42.78	43.58	276341
2021-11-19	43.50	44.34	43.17	44.00	267638
2021-11-22	44.33	44.82	43.68	44.11	218153
2021-11-23	43.89	44.79	43.52	44.58	290991
2021-11-24	44.49	44.49	43.30	43.53	187329
2021-11-26	43.15	43.74	41.04	41.19	304573
2021-11-29	41.64	41.90	40.69	40.97	292708
2021-11-30	40.57	41.17	40.01	40.13	334871
2021-12-01	40.86	41.00	39.29	39.35	280269
2021-12-02	39.43	40.62	39.02	40.45	286114
2021-12-03	40.69	41.34	39.34	39.62	225835
2021-12-06	40.19	40.88	39.75	40.50	367574
2021-12-07	41.00	41.44	40.57	40.89	299116
2021-12-08	40.92	41.48	40.66	41.38	346745
2021-12-09	41.05	41.44	39.91	40.13	235206
2021-12-10	40.43	40.99	40.07	40.20	362247
2021-12-13	40.17	40.88	39.90	40.12	313792
2021-12-14	42.00	43.72	39.95	43.41	1811060
2021-12-15	43.23	43.85	41.79	42.83	1388872
2021-12-16	43.86	45.44	43.86	44.41	787978
2021-12-17	44.87	45.63	44.20	44.39	1061612
2021-12-20	43.82	44.75	43.42	44.32	515295
2021-12-21	44.04	44.70	43.43	44.17	623167
2021-12-22	43.95	45.08	43.40	44.93	378660
2021-12-23	45.29	45.29	44.26	44.41	390960
2021-12-27	44.69	46.71	44.42	46.65	511312
2021-12-28	46.65	47.07	45.96	46.40	505559
2021-12-29	46.33	46.97	45.26	45.99	292694
2021-12-30	46.03	46.68	45.74	45.80	262925
2021-12-31	45.75	47.80	45.14	45.41	287287
2022-01-03	45.30	45.60	44.28	44.37	366264
2022-01-04	44.11	44.39	43.66	43.88	532247
2022-01-05	43.72	44.28	43.66	43.75	635827
2022-01-06	43.57	43.95	41.22	41.37	522131
2022-01-07	41.22	41.77	39.99	40.03	521732
2022-01-10	40.08	40.08	38.70	39.57	535061
2022-01-11	39.50	40.07	38.83	40.02	475149
2022-01-12	39.98	40.54	39.47	39.69	632998
2022-01-13	39.81	39.97	38.78	38.95	389153
2022-01-14	38.56	39.03	38.24	38.92	405934
2022-01-18	38.26	38.96	37.21	37.32	551370
2022-01-19	37.50	38.22	36.29	36.39	595770
2022-01-20	36.81	37.13	35.70	35.80	1122860
2022-01-21	35.58	36.42	34.85	35.03	1421039
2022-01-24	35.01	36.74	34.36	36.63	668893
2022-01-25	36.15	36.32	35.02	35.42	545240
2022-01-26	35.52	36.42	34.51	34.86	491771
2022-01-27	35.05	36.50	34.34	34.45	381606
2022-01-28	34.76	35.06	33.67	35.06	483493
2022-01-31	35.11	36.61	35.10	36.47	508011
2022-02-01	36.33	36.65	35.64	36.46	401190
2022-02-02	36.79	36.79	36.00	36.02	381673
2022-02-03	35.85	36.29	35.54	35.64	310447
2022-02-04	35.55	35.73	34.99	35.47	295396
2022-02-07	35.35	36.26	35.35	35.59	228772
2022-02-08	35.76	36.33	35.10	36.06	257648
2022-02-09	36.34	36.54	35.87	36.34	315507
2022-02-10	35.67	36.54	35.59	35.89	386606
2022-02-11	36.01	36.52	35.70	36.16	377715
2022-02-14	35.95	36.78	35.74	36.01	400381
2022-02-15	36.33	36.90	36.26	36.46	394273
2022-02-16	36.38	36.72	35.87	36.40	383000
2022-02-17	36.70	36.70	35.32	35.44	338790
2022-02-18	35.23	35.81	35.01	35.22	1022742
2022-02-22	35.23	35.61	35.06	35.27	525411
2022-02-23	35.62	35.83	34.38	34.54	467170
2022-02-24	34.34	35.48	33.94	35.37	468204
2022-02-25	35.60	36.30	35.21	36.23	284285
2022-02-28	35.86	36.10	35.35	35.70	530568
2022-03-01	35.59	35.76	35.08	35.65	547426
2022-03-02	35.90	36.15	35.50	35.71	298434
2022-03-03	35.55	36.04	35.14	35.30	271377
2022-03-04	34.89	35.90	34.89	35.77	431716
2022-03-07	36.00	36.05	34.96	35.50	409886
2022-03-08	35.32	35.79	34.32	34.77	398491
2022-03-09	35.27	35.63	34.76	35.32	224492
2022-03-10	34.73	34.83	34.24	34.77	251700
2022-03-11	34.97	35.15	33.75	33.81	240773
2022-03-14	34.41	34.41	33.28	33.38	265535
2022-03-15	33.72	34.24	33.49	34.21	267408
2022-03-16	34.60	35.05	33.83	34.72	382709
2022-03-17	34.55	35.29	34.51	35.07	305824
2022-03-18	34.71	35.44	34.54	35.35	938008
2022-03-21	35.40	35.61	34.46	34.86	478273
2022-03-22	34.87	35.49	34.51	34.97	470672
2022-03-23	34.61	35.46	33.58	33.74	774912
2022-03-24	30.20	33.43	29.71	31.04	1402643
2022-03-25	31.17	31.72	30.78	31.24	506611
2022-03-28	31.17	31.82	31.01	31.52	426114
2022-03-29	31.96	32.65	31.69	31.95	511390
2022-03-30	32.07	32.40	31.17	31.23	547877
2022-03-31	31.13	32.00	30.76	30.84	535964
2022-04-01	30.98	31.66	30.82	31.52	669845
2022-04-04	31.43	31.73	31.04	31.22	363121
2022-04-05	31.18	31.66	30.71	31.51	663381
2022-04-06	31.50	31.62	30.75	31.00	405037
2022-04-07	30.90	31.64	30.90	31.37	354744
2022-04-08	31.26	31.76	31.21	31.35	324445
2022-04-11	31.22	31.30	30.72	31.04	364605
2022-04-12	31.15	31.83	31.10	31.14	377299
2022-04-13	31.10	31.31	30.78	30.81	209111
2022-04-14	30.97	31.11	30.05	30.06	339428
2022-04-18	30.00	30.02	28.86	29.07	384189
2022-04-19	28.99	29.70	28.99	29.30	302822
2022-04-20	29.56	29.95	29.27	29.55	354020
2022-04-21	30.10	30.10	29.20	29.50	815482
2022-04-22	28.64	29.87	28.57	28.59	439719
2022-04-25	28.51	29.06	28.12	28.40	388454
2022-04-26	28.13	28.22	26.65	26.84	616718
2022-04-27	26.86	27.58	26.42	26.72	810736
2022-04-28	26.98	27.13	26.25	26.88	472384
2022-04-29	26.73	27.24	26.25	26.40	594254
2022-05-02	26.58	27.56	26.11	26.64	593235
2022-05-03	26.61	27.39	26.51	26.79	456859
2022-05-04	26.80	28.81	26.65	28.72	626137
2022-05-05	28.30	28.50	27.85	28.27	1063535
2022-05-06	27.99	28.22	27.30	27.80	720620
2022-05-09	27.66	27.73	26.57	26.67	792427
2022-05-10	26.93	27.05	25.70	26.22	794611
2022-05-11	26.45	27.21	24.90	25.08	895686
2022-05-12	25.07	26.52	24.96	26.50	720686
2022-05-13	27.06	27.10	26.19	26.48	460058
2022-05-16	26.38	26.69	25.90	25.95	323655
2022-05-17	26.60	26.92	25.96	26.89	636576
2022-05-18	26.44	26.92	25.82	26.02	578534
2022-05-19	25.81	26.46	25.61	26.08	495614
2022-05-20	26.49	26.63	25.70	26.62	473565
2022-05-23	26.90	26.90	25.83	26.43	481295
2022-05-24	26.41	26.51	25.96	26.45	451069
2022-05-25	26.57	26.57	25.61	26.31	1056173
2022-05-26	26.57	26.59	26.10	26.23	622151
2022-05-27	26.45	26.95	26.29	26.68	664083
2022-05-31	26.78	26.81	26.28	26.46	970498
2022-06-01	26.73	26.95	25.63	26.30	601915
2022-06-02	26.52	26.84	26.14	26.84	837922
2022-06-03	26.80	26.80	25.87	26.11	641625
2022-06-06	26.39	26.49	25.40	25.78	735211
2022-06-07	25.48	26.08	25.33	25.99	764588
2022-06-08	25.82	26.21	25.65	25.74	391299
2022-06-09	25.54	25.54	24.77	24.79	402348
2022-06-10	24.39	24.53	23.76	24.02	713641
2022-06-13	23.67	23.71	23.15	23.31	603411
2022-06-14	23.31	23.62	22.56	22.78	865040
2022-06-15	23.10	23.46	22.56	23.02	730020
2022-06-16	22.59	22.98	22.12	22.65	764338
2022-06-17	23.06	23.54	22.76	22.84	1557219
2022-06-21	23.15	23.28	22.86	22.94	625585
2022-06-22	22.66	23.47	22.57	23.30	730304
2022-06-23	23.44	23.93	23.35	23.92	1135868
2022-06-24	24.20	24.66	23.95	24.61	1279503
2022-06-27	24.79	24.99	24.47	24.64	550482
2022-06-28	24.84	25.00	24.00	24.04	641494
2022-06-29	24.03	24.30	23.77	24.27	646598
2022-06-30	24.10	24.29	23.76	24.09	515918
2022-07-01	24.02	24.31	23.75	24.30	853969
2022-07-05	24.11	24.37	23.37	24.33	797493
2022-07-06	24.46	24.67	24.03	24.20	510249
2022-07-07	24.13	24.45	22.98	23.50	1466828
2022-07-08	23.50	23.57	23.16	23.39	1168809
2022-07-11	22.90	23.45	22.79	22.88	868190
2022-07-12	22.74	23.03	22.45	22.66	751597
2022-07-13	22.54	22.56	21.83	21.86	832209
2022-07-14	21.58	21.84	21.13	21.61	690372
2022-07-15	22.13	22.94	21.84	22.50	1340265
2022-07-18	22.56	22.76	21.64	21.68	693737
2022-07-19	22.06	22.46	21.88	22.36	612059
2022-07-20	22.39	22.57	22.05	22.43	1809631
2022-07-21	22.44	23.03	22.35	22.75	1288502
2022-07-22	22.65	22.78	21.80	22.01	1054530
2022-07-25	22.03	22.13	21.48	21.52	1305857
2022-07-26	22.03	22.57	21.44	22.48	4373642
2022-07-27	22.71	23.52	21.87	23.25	3370504
2022-07-28	23.19	23.59	22.54	22.77	3373273
2022-07-29	23.07	23.23	22.59	23.13	2716822
2022-08-01	23.08	23.47	22.37	22.58	1665460
2022-08-02	22.50	22.63	21.96	22.11	2796808
2022-08-03	22.28	22.32	21.68	22.18	3868466
2022-08-04	22.20	22.26	21.07	21.56	5798741
2022-08-05	21.41	21.69	21.30	21.42	4004363
2022-08-08	21.52	21.70	21.36	21.51	4257050
2022-08-09	21.51	21.57	21.02	21.27	5886680
2022-08-10	21.57	22.30	21.47	22.13	4929017
2022-08-11	22.24	22.60	21.77	21.93	4677464
2022-08-12	22.10	22.38	21.98	22.26	3903140
2022-08-15	22.17	22.33	21.84	22.28	4042981
2022-08-16	22.19	22.20	21.63	21.93	2422289
2022-08-17	21.64	21.83	21.37	21.43	4962461
2022-08-18	21.50	21.50	20.84	21.11	3460050
2022-08-19	21.12	21.12	20.82	21.01	3312140
2022-08-22	20.90	21.00	20.48	20.78	5929585
2022-08-23	20.78	20.80	20.49	20.64	8546326
2022-08-24	20.63	20.64	20.20	20.47	8743904
2022-08-25	20.56	20.93	20.45	20.92	11091940
2022-08-26	20.90	23.19	20.90	21.23	18371132
2022-08-29	21.25	22.35	20.94	21.54	12868516
2022-08-30	21.24	21.77	20.79	21.17	11192376
2022-08-31	20.75	21.37	20.52	20.90	11032407
2022-09-01	20.23	20.25	18.85	19.00	24844626
2022-09-02	19.21	19.29	17.56	18.03	36926095
2022-09-06	17.80	17.88	16.72	16.95	11232450
2022-09-07	17.17	18.01	17.04	17.75	7078004
2022-09-08	17.70	18.20	17.50	18.01	5558652
2022-09-09	18.26	19.04	18.18	18.46	20923790
2022-09-12	18.51	18.61	17.80	18.06	9776083
2022-09-13	17.70	17.71	16.47	16.50	10645873
2022-09-14	16.50	16.53	15.99	16.11	12496672
2022-09-15	16.07	16.91	15.97	16.17	5599835
2022-09-16	16.17	16.45	16.00	16.11	8176538
2022-09-19	15.98	16.03	15.57	15.86	8369239
2022-09-20	15.69	15.74	15.14	15.29	3807934
2022-09-21	15.33	15.67	15.05	15.07	3625364
2022-09-22	15.21	15.21	14.69	14.97	3831578
2022-09-23	14.86	15.05	14.51	14.79	3879891
2022-09-26	14.77	14.98	14.38	14.56	4778393
2022-09-27	14.72	14.94	13.99	14.26	5879345
2022-09-28	14.32	14.48	14.07	14.41	5664668
2022-09-29	14.60	14.88	14.36	14.56	6410548
2022-09-30	14.56	14.68	13.92	13.97	4656672
2022-10-03	14.00	14.09	13.64	13.92	5408810
2022-10-04	14.12	14.49	14.01	14.38	6218154
2022-10-05	14.32	14.34	13.39	13.75	4948011
2022-10-06	13.59	13.66	13.22	13.28	4432744
2022-10-07	13.09	13.17	12.66	12.68	9856078
2022-10-10	12.75	12.78	12.08	12.11	3862402
2022-10-11	12.00	12.24	11.60	11.68	5532787
2022-10-12	11.73	12.53	11.54	12.20	10919739
2022-10-13	11.90	12.43	11.79	12.14	4356369
2022-10-14	12.21	12.25	11.30	11.33	4247626
2022-10-17	11.55	11.97	11.55	11.75	3633354
2022-10-18	12.00	12.36	11.28	11.32	4491200
2022-10-19	11.15	11.26	10.75	10.90	4324829
2022-10-20	10.89	11.17	10.77	10.79	3966070
2022-10-21	10.71	11.11	10.49	11.03	3884661
2022-10-24	11.09	11.34	10.98	11.24	4034847
2022-10-25	11.22	12.08	11.22	12.04	5087166
2022-10-26	12.00	12.78	11.96	12.45	4103477
2022-10-27	12.51	12.81	12.23	12.78	4206857
2022-10-28	12.80	13.13	12.69	13.13	4157700
2022-10-31	13.17	13.36	13.00	13.20	3514317
2022-11-01	13.50	13.68	13.15	13.37	3734160
2022-11-02	13.40	13.56	12.94	12.97	3903963
2022-11-03	12.82	13.13	12.69	13.02	4382250
2022-11-04	13.29	13.74	13.05	13.69	4454137
2022-11-07	13.77	14.04	13.60	14.02	9928502
2022-11-08	13.97	14.37	13.64	14.12	3742818
2022-11-09	13.84	14.33	13.73	14.11	4786313
2022-11-10	14.71	15.84	14.71	15.80	6789999
2022-11-11	15.85	16.42	15.74	16.28	3926433
2022-11-14	16.02	16.36	15.94	15.97	5430610
2022-11-15	16.20	16.57	16.16	16.28	2887802
2022-11-16	16.17	16.34	16.01	16.04	2116324
2022-11-17	15.67	15.70	15.32	15.62	2645397
2022-11-18	15.79	16.17	15.62	15.74	2126664
2022-11-21	15.44	15.71	15.41	15.45	3097619
2022-11-22	16.01	16.16	15.45	15.88	3019203
2022-11-23	15.93	16.24	15.90	16.20	2030267
2022-11-25	16.11	16.30	15.93	16.27	944709
2022-11-28	16.10	16.12	15.19	15.24	2795478
2022-11-29	15.25	15.61	15.12	15.49	2511843
2022-11-30	15.67	16.57	15.43	16.56	4481315
2022-12-01	16.64	16.87	16.39	16.50	3166293
2022-12-02	16.17	16.83	16.03	16.43	2726295
2022-12-05	16.49	16.49	15.65	15.90	2419468
2022-12-06	15.71	15.92	15.31	15.48	2465130
2022-12-07	15.41	15.79	15.24	15.36	2621572
2022-12-08	15.43	15.74	15.21	15.53	3002448
2022-12-09	15.46	15.70	15.08	15.10	2641421
2022-12-12	15.27	15.46	14.93	15.39	3246957
2022-12-13	15.97	16.24	15.60	15.74	3639305
2022-12-14	15.60	15.92	15.20	15.35	3483505
2022-12-15	15.16	15.37	14.91	15.13	3607834
2022-12-16	15.05	15.13	14.71	14.88	17426806
2022-12-19	14.76	15.03	14.37	14.64	4252832
2022-12-20	14.57	14.93	14.56	14.57	3206787
2022-12-21	14.72	15.09	14.63	14.93	1852472
2022-12-22	14.80	15.02	14.52	14.99	1916125
2022-12-23	14.97	15.08	14.75	14.87	1312027
2022-12-27	14.81	14.90	14.48	14.88	1821927
2022-12-28	14.83	15.04	14.48	14.72	1993479
2022-12-29	14.90	15.58	14.87	15.38	1807514
2022-12-30	15.18	15.31	15.04	15.23	1620853
2023-01-03	15.46	15.69	15.09	15.26	2170663
2023-01-04	15.53	15.80	15.47	15.57	2706553
2023-01-05	15.62	16.44	15.21	16.14	4273766
2023-01-06	16.10	16.42	15.89	16.37	3881035
2023-01-09	16.60	17.27	16.45	17.04	4871667
2023-01-10	16.97	17.32	16.91	17.31	2884296
2023-01-11	17.57	18.12	17.50	17.84	3227330
2023-01-12	17.85	17.95	17.43	17.77	2991087
2023-01-13	17.57	17.95	17.57	17.86	1778994
2023-01-17	17.86	18.45	17.80	18.29	2596966
2023-01-18	18.43	18.81	18.38	18.65	2290835
2023-01-19	18.69	19.87	18.66	19.55	4937134
2023-01-20	19.73	19.75	19.27	19.62	2400837
2023-01-23	19.57	20.06	19.43	19.98	1850919
2023-01-24	19.78	20.01	19.68	19.82	2310971
2023-01-25	19.70	19.95	19.33	19.95	2104142
2023-01-26	20.08	20.20	19.75	19.88	1829778
2023-01-27	19.72	20.08	19.60	20.04	1511607
2023-01-30	19.78	20.08	19.76	19.96	1575675
2023-01-31	20.05	21.43	19.93	21.41	4444660
2023-02-01	21.48	21.61	20.54	20.87	4238492
2023-02-02	21.18	21.49	20.74	21.10	3329916
2023-02-03	20.71	21.00	20.23	20.29	2036608
2023-02-06	19.95	20.05	19.77	19.89	1616099
2023-02-07	19.78	20.48	19.60	20.39	1814946
2023-02-08	20.26	20.26	19.84	20.00	1420226
2023-02-09	20.07	20.13	19.63	19.83	1833526
2023-02-10	19.73	19.82	19.50	19.64	1847658
2023-02-13	19.60	20.07	19.46	20.05	2150868
2023-02-14	19.99	20.45	19.83	20.37	1682462
2023-02-15	20.18	20.56	20.09	20.41	1137176
2023-02-16	20.01	20.57	19.88	20.22	1704035
2023-02-17	20.31	20.42	20.06	20.35	1274000
2023-02-21	20.01	20.11	19.38	19.52	1866607
2023-02-22	19.47	19.64	19.22	19.33	1239756
2023-02-23	19.44	19.50	18.84	19.03	1165967
2023-02-24	18.65	18.84	18.43	18.61	1419691
2023-02-27	18.85	18.93	18.62	18.66	1050460
2023-02-28	18.46	18.57	17.57	17.69	2743730
2023-03-01	17.69	18.65	17.69	18.36	2308849
2023-03-02	18.11	18.80	17.93	18.77	1482030
2023-03-03	19.02	19.26	18.78	19.08	1300593
2023-03-06	19.06	19.22	18.41	18.46	1100697
2023-03-07	18.41	18.48	18.12	18.35	1165579
2023-03-08	18.52	18.55	18.20	18.50	898342
2023-03-09	18.61	18.74	17.87	17.87	1129941
2023-03-10	17.89	18.02	17.11	17.32	1479051
2023-03-13	17.17	18.19	16.81	18.06	2059729
2023-03-14	18.60	18.60	17.75	18.10	1393943
2023-03-15	17.72	18.06	17.54	18.01	1513691
2023-03-16	17.86	18.50	17.76	18.43	1477006
2023-03-17	18.44	18.55	18.12	18.48	2680032
2023-03-20	18.52	18.62	17.97	18.13	1002090
2023-03-21	18.40	18.93	18.25	18.91	1641925
2023-03-22	18.87	19.11	18.34	18.35	1072068
2023-03-23	18.50	18.77	18.14	18.29	937779
2023-03-24	18.14	18.62	18.02	18.21	1747425
2023-03-27	18.42	18.61	18.09	18.30	871816
2023-03-28	18.21	18.41	18.01	18.26	965528
2023-03-29	18.52	18.58	18.22	18.49	1928452
2023-03-30	18.10	18.25	16.75	17.45	3912390
2023-03-31	17.41	18.56	17.41	18.52	2379926
2023-04-03	18.40	18.40	17.65	17.66	2036696
2023-04-04	17.62	17.87	17.49	17.82	1552032
2023-04-05	17.75	17.81	17.59	17.62	1426526
2023-04-06	17.67	17.87	17.09	17.11	1529491
2023-04-10	17.00	17.31	16.85	17.30	1531291
2023-04-11	17.35	17.67	17.10	17.54	1279753
2023-04-12	17.77	17.84	16.95	16.95	1352315
2023-04-13	16.93	17.06	16.46	16.64	2200501
2023-04-14	16.59	16.65	16.05	16.10	1501403
2023-04-17	15.99	16.39	15.86	16.38	1357715
2023-04-18	16.41	16.42	15.97	16.29	1684738
2023-04-19	16.20	16.95	16.13	16.79	1890762
2023-04-20	16.62	16.72	16.34	16.62	1367918
2023-04-21	16.76	17.33	16.57	17.31	1037335
2023-04-24	17.40	17.46	17.22	17.36	733622
2023-04-25	17.13	17.24	16.74	16.80	1133523
2023-04-26	16.69	16.94	16.54	16.82	1272898
2023-04-27	16.95	17.13	16.82	17.13	724824
2023-04-28	17.18	17.51	17.12	17.22	782939
2023-05-01	17.10	17.36	17.01	17.29	979743
2023-05-02	17.20	17.20	16.68	16.94	967296
2023-05-03	17.03	17.89	17.03	17.47	1156706
2023-05-04	17.42	17.52	17.17	17.41	1122248
2023-05-05	17.64	17.77	17.36	17.44	1117817
2023-05-08	17.34	17.50	17.02	17.16	1772102
2023-05-09	17.01	17.05	16.61	16.89	1076808
2023-05-10	17.20	17.24	16.85	17.15	923187
2023-05-11	17.05	17.08	16.82	16.89	847280
2023-05-12	16.90	17.10	16.35	16.56	1005027
2023-05-15	16.57	16.79	16.43	16.66	1049510
2023-05-16	16.47	16.77	16.30	16.69	1151162
2023-05-17	16.73	17.00	16.44	16.94	1163950
2023-05-18	16.85	16.96	16.50	16.70	870145
2023-05-19	16.83	16.84	16.40	16.43	1067276
2023-05-22	16.40	16.52	15.94	16.27	2277265
2023-05-23	16.27	16.81	16.10	16.45	2086001
2023-05-24	16.34	17.03	16.04	17.00	1866233
2023-05-25	16.98	17.28	16.28	16.57	1865904
2023-05-26	16.59	17.21	16.31	17.11	1048632
2023-05-30	17.20	17.62	17.04	17.14	1208360
2023-05-31	17.11	17.72	16.96	17.49	1876137
2023-06-01	17.50	18.56	17.42	18.53	1835623
2023-06-02	18.79	18.95	18.30	18.51	1925630
2023-06-05	18.46	18.73	18.28	18.40	1369838
2023-06-06	18.45	19.47	18.44	19.14	1645444
2023-06-07	19.29	19.63	18.97	19.37	2526031
2023-06-08	19.30	19.31	18.76	18.86	2294859
2023-06-09	18.90	19.00	18.44	18.57	1201574
2023-06-12	18.55	19.20	18.42	19.09	1385116
2023-06-13	19.16	19.85	19.15	19.72	1668200
2023-06-14	19.75	19.95	19.29	19.40	1611150
2023-06-15	19.36	19.84	19.19	19.81	1298742
2023-06-16	20.18	20.86	20.01	20.77	3518636
2023-06-20	20.66	21.60	20.50	21.56	3013647
2023-06-21	21.50	21.73	21.16	21.70	5408420
2023-06-22	21.72	21.81	21.37	21.51	2175846
2023-06-23	21.50	21.93	21.24	21.69	9595891
2023-06-26	21.60	21.76	21.24	21.38	3356537
2023-06-27	21.38	21.47	21.12	21.42	1119314
2023-06-28	21.39	21.56	21.25	21.54	1098507
2023-06-29	21.54	21.97	21.46	21.95	1307560
2023-06-30	22.17	22.18	21.66	21.75	1699727
2023-07-03	21.63	21.69	21.38	21.56	1097014
2023-07-05	21.50	21.72	21.22	21.41	1496380
2023-07-06	21.14	21.33	20.88	21.22	1078393
2023-07-07	21.27	21.59	21.25	21.30	829577
2023-07-10	21.30	21.72	21.27	21.54	857114
2023-07-11	21.55	21.97	21.54	21.91	733697
2023-07-12	22.19	22.54	22.12	22.32	1205649
2023-07-13	22.34	22.49	22.02	22.47	708629
2023-07-14	22.46	22.75	22.36	22.74	781651
2023-07-17	22.74	22.80	22.35	22.76	786785
2023-07-18	22.79	23.07	22.56	22.95	1739659
2023-07-19	23.00	23.14	22.58	22.64	1293753
2023-07-20	22.42	22.84	22.31	22.37	1180820
2023-07-21	22.44	22.78	22.33	22.56	2021629
2023-07-24	22.47	22.64	22.04	22.07	910077
2023-07-25	21.95	22.33	21.65	22.18	1416131
2023-07-26	22.03	22.68	21.93	22.58	1408094
2023-07-27	23.10	23.33	21.97	22.25	1845081
2023-07-28	22.53	23.29	22.53	23.09	1314678
2023-07-31	23.11	23.32	22.90	23.19	1212013
2023-08-01	22.94	22.94	22.03	22.58	1693592
2023-08-02	22.43	22.75	22.17	22.60	1383956
2023-08-03	22.55	22.63	22.33	22.42	857992
2023-08-04	22.34	22.97	22.20	22.83	1157783
2023-08-07	23.04	23.42	22.64	22.91	985988
2023-08-08	22.70	22.70	22.16	22.58	946080
2023-08-09	22.54	22.55	22.17	22.27	977289
2023-08-10	22.35	22.59	22.04	22.11	1040542
2023-08-11	21.99	22.57	21.91	22.50	1084355
2023-08-14	22.75	23.80	22.64	23.61	1994634
2023-08-15	23.61	24.10	23.50	23.84	1121523
2023-08-16	23.79	23.87	23.04	23.08	1094607
2023-08-17	23.08	23.12	22.46	22.55	1007398
2023-08-18	22.33	22.77	22.23	22.50	1106479
2023-08-21	22.48	22.85	22.43	22.77	767991
2023-08-22	22.80	22.98	22.35	22.47	1002075
2023-08-23	22.51	23.25	22.43	23.18	1023810
2023-08-24	23.25	23.31	22.54	22.62	868187
2023-08-25	22.72	22.95	22.42	22.75	983673
2023-08-28	22.90	23.26	22.82	22.91	857977
2023-08-29	22.91	23.23	22.73	22.95	1117095
2023-08-30	22.87	23.11	22.52	23.05	1250591
2023-08-31	23.04	23.23	22.97	23.12	1011307
2023-09-01	23.30	23.64	23.18	23.33	1048710
2023-09-05	23.09	23.27	21.47	22.00	2310388
2023-09-06	22.05	22.36	21.77	22.31	1263271
2023-09-07	21.50	21.50	19.22	19.37	2808650
2023-09-08	19.36	19.77	19.26	19.51	2075272
2023-09-11	19.82	19.82	19.82	19.82	306247
2023-09-12	19.68	20.52	19.54	20.52	2350624
2023-09-13	20.57	21.43	20.48	21.43	2238923
2023-09-14	21.58	21.88	21.21	21.32	1904167
2023-09-15	21.35	21.36	20.61	20.76	5966054
2023-09-18	20.79	20.81	20.22	20.37	1100262
2023-09-19	20.31	20.43	19.93	20.30	1086903
2023-09-20	20.45	20.46	19.90	19.90	929034
2023-09-21	19.71	19.74	19.29	19.31	876642
2023-09-22	19.36	19.42	18.99	19.06	1273547
2023-09-25	19.23	19.48	18.81	19.46	996861
2023-09-26	19.34	19.57	18.57	18.60	1356076
2023-09-27	18.72	18.91	18.13	18.51	1369058
2023-09-28	18.47	18.82	18.26	18.40	1376765
2023-09-29	18.56	18.88	18.46	18.54	1375347
2023-10-02	18.50	18.50	17.52	17.66	1776341
2023-10-03	17.55	17.96	17.39	17.49	1933267
2023-10-04	17.46	17.54	17.06	17.47	1496384
2023-10-05	17.34	17.42	17.03	17.22	1301708
2023-10-06	17.01	17.17	16.88	17.13	1606651
2023-10-09	17.00	17.10	16.69	16.96	1144014
2023-10-10	17.18	17.21	16.00	16.06	3244725
2023-10-11	16.00	16.13	14.80	14.97	3351113
2023-10-12	15.50	15.66	14.95	14.97	3079808
2023-10-13	15.09	15.76	15.05	15.47	3221821
2023-10-16	15.45	15.74	14.93	15.39	2674592
2023-10-17	15.27	15.39	14.86	15.15	3019473
2023-10-18	15.00	15.62	14.99	15.34	2028866
2023-10-19	15.34	15.40	14.74	14.99	2845790
2023-10-20	15.04	15.31	14.96	15.05	2056815
2023-10-23	14.98	15.30	14.90	15.04	1319077
2023-10-24	15.02	15.30	14.97	15.20	1382838
2023-10-25	15.01	15.26	14.92	14.95	1320952
2023-10-26	15.22	15.67	15.13	15.48	1663152
2023-10-27	15.53	15.63	15.06	15.32	2721311
2023-10-30	15.51	15.51	14.88	15.06	1369039
2023-10-31	15.09	15.29	14.80	14.89	1158955
2023-11-01	14.84	15.00	14.44	14.77	1678911
2023-11-02	15.02	15.48	14.66	15.44	2345584
2023-11-03	15.80	16.18	15.63	15.82	1576200
2023-11-06	15.79	15.93	15.69	15.82	1223396
2023-11-07	15.77	15.84	15.48	15.71	1257822
2023-11-08	15.76	15.90	15.43	15.51	1180512
2023-11-09	15.60	15.72	15.06	15.10	1101374
2023-11-10	15.15	15.35	14.77	15.10	1678589
2023-11-13	14.99	15.09	14.58	14.65	1326569
2023-11-14	15.16	15.94	15.15	15.90	2260120
2023-11-15	15.84	16.31	15.81	16.14	1466111
2023-11-16	16.32	16.32	15.76	15.95	1142785
2023-11-17	16.07	16.20	15.88	16.15	1133713
2023-11-20	16.08	16.38	16.05	16.28	1095260
2023-11-21	16.25	16.61	16.23	16.51	1492051
2023-11-22	16.66	16.88	16.52	16.69	955567
2023-11-24	16.63	16.92	16.58	16.86	537349
2023-11-27	16.80	16.91	16.46	16.78	2228720
2023-11-28	16.62	16.80	16.46	16.60	1446517
2023-11-29	16.75	17.15	16.72	16.95	1629026
2023-11-30	16.97	17.15	16.67	16.97	1200090
2023-12-01	16.94	17.47	16.84	17.44	1234698
2023-12-04	17.35	17.79	17.00	17.75	969335
2023-12-05	17.77	17.82	17.40	17.69	1117985
2023-12-06	17.84	18.14	17.74	18.00	1183004
2023-12-07	18.18	18.35	17.90	18.35	1016897
2023-12-08	18.23	18.41	17.94	18.18	1549522
2023-12-11	18.11	18.20	17.44	17.77	2950371
2023-12-12	17.81	18.02	17.56	17.83	2121858
2023-12-13	17.77	18.72	17.56	18.68	1539075
2023-12-14	19.03	19.82	18.80	19.51	2160746
2023-12-15	19.61	19.65	19.09	19.42	3114941
2023-12-18	19.44	19.73	19.25	19.66	1467640
2023-12-19	19.77	20.29	18.83	20.20	1605855
2023-12-20	20.20	20.59	19.96	19.99	1652189
2023-12-21	20.16	20.76	20.14	20.70	1544259
2023-12-22	20.71	20.89	20.47	20.63	891341
2023-12-26	20.74	20.81	20.49	20.55	990512
2023-12-27	20.64	20.67	20.40	20.55	1119042
2023-12-28	20.42	20.61	20.35	20.44	1637384
2023-12-29	20.32	20.44	20.11	20.11	1174510
2024-01-02	19.94	20.72	19.80	20.35	1916057
2024-01-03	20.19	20.19	19.47	19.54	1937627
2024-01-04	19.73	19.73	19.33	19.54	1817587
2024-01-05	19.31	19.74	19.30	19.45	1263659
2024-01-08	19.56	19.88	19.36	19.84	1454702
2024-01-09	16.35	18.51	16.35	18.18	5991621
2024-01-10	18.10	18.75	17.80	18.75	2428556
2024-01-11	18.67	18.75	18.11	18.16	2355098
2024-01-12	18.44	18.71	18.15	18.18	1255218
2024-01-16	17.99	18.29	17.90	17.99	1345889
2024-01-17	17.60	17.71	16.73	16.88	3793672
2024-01-18	17.02	17.09	16.54	16.99	3432836
2024-01-19	16.73	17.10	16.29	17.00	2639346
2024-01-22	17.10	17.27	16.57	16.80	3805805
2024-01-23	17.01	17.13	16.71	16.79	3036104
2024-01-24	16.99	17.00	16.13	16.37	2298264
2024-01-25	16.62	16.66	16.11	16.20	3367961
2024-01-26	16.28	16.57	16.05	16.14	2372667
2024-01-29	16.08	16.25	15.92	16.12	2932943
2024-01-30	16.05	16.10	15.78	15.93	1615468
2024-01-31	15.89	16.09	15.49	15.50	2098630
2024-02-01	15.60	15.61	15.19	15.30	5264258
2024-02-02	15.08	15.77	14.76	15.63	2576738
2024-02-05	15.56	15.56	15.02	15.06	1701206
2024-02-06	14.98	15.52	14.95	15.51	1705871
2024-02-07	15.58	16.17	15.32	16.02	1962558
2024-02-08	15.92	16.31	15.80	16.26	1397467
2024-02-09	16.30	16.55	16.14	16.55	1135671
2024-02-12	16.57	17.73	15.95	17.57	2181833
2024-02-13	17.23	17.44	16.12	16.44	3680349
2024-02-14	16.40	17.12	16.35	16.94	1428819
2024-02-15	17.17	17.54	17.09	17.52	1231446
2024-02-16	17.40	17.84	17.26	17.64	1384582
2024-02-20	17.48	17.60	17.15	17.25	1314295
2024-02-21	17.11	17.21	16.76	17.16	1219032
2024-02-22	17.15	17.40	17.00	17.21	1471166
2024-02-23	17.21	17.21	16.87	16.96	1004224
2024-02-26	16.78	17.07	16.74	16.86	903537
2024-02-27	16.98	17.34	16.86	17.27	1024322
2024-02-28	17.12	17.50	17.01	17.12	1083811
2024-02-29	17.47	17.73	17.06	17.19	1341962
2024-03-01	17.25	17.44	16.86	17.19	958794
2024-03-04	17.28	17.44	17.20	17.24	816803
2024-03-05	16.89	17.26	16.75	16.76	1206145
2024-03-06	16.98	17.01	16.54	16.73	864769
2024-03-07	16.93	17.05	16.66	16.76	1423024
2024-03-08	16.94	17.34	16.28	16.37	1396148
2024-03-11	16.35	16.63	16.14	16.19	1294439
2024-03-12	16.09	16.30	15.73	15.92	1147142
2024-03-13	15.88	16.26	15.57	15.61	1270756
2024-03-14	15.50	15.76	15.00	15.25	1561863
2024-03-15	15.05	15.36	15.05	15.18	3145446
2024-03-18	15.21	15.27	15.04	15.07	1287266
2024-03-19	15.06	15.26	15.03	15.11	1348068
2024-03-20	15.11	15.67	15.06	15.60	1126831
2024-03-21	15.73	15.93	15.44	15.45	1491241
2024-03-22	15.48	15.61	15.00	15.21	1307311
2024-03-25	15.31	15.38	15.12	15.19	988653
2024-03-26	15.34	15.34	14.85	15.00	1329732
2024-03-27	15.14	15.46	15.00	15.46	1101026
2024-03-28	15.51	15.96	15.51	15.78	1275580
2024-04-01	15.80	15.80	15.02	15.08	1093026
2024-04-02	14.83	14.93	14.31	14.49	1683629
2024-04-03	14.33	14.61	14.23	14.26	2706149
2024-04-04	14.37	14.63	13.95	14.08	2942849
2024-04-05	14.02	14.42	13.99	14.35	2224182
2024-04-08	14.38	14.46	14.17	14.38	1659473
2024-04-09	12.76	13.69	12.57	13.04	7793829
2024-04-10	12.82	12.87	12.18	12.50	4728087
2024-04-11	12.97	13.19	12.47	13.00	5012774
2024-04-12	12.84	13.03	12.25	12.38	4247789
2024-04-15	12.26	12.39	11.95	12.01	2983088
2024-04-16	12.09	12.21	11.74	12.16	2589929
2024-04-17	12.18	12.51	11.91	12.14	3141074
2024-04-18	12.10	12.20	11.80	11.93	2889764
2024-04-19	11.95	12.13	11.51	11.61	1861550
2024-04-22	11.62	11.85	11.46	11.78	2050722
2024-04-23	11.83	12.41	11.77	12.31	2655499
2024-04-24	12.22	12.42	12.00	12.37	2533945
2024-04-25	12.18	12.19	11.82	11.96	2065604
2024-04-26	12.03	12.45	11.94	12.14	2032678
2024-04-29	12.08	12.65	12.08	12.42	1911738
2024-04-30	12.18	12.44	12.08	12.33	1510503
2024-05-01	12.37	12.54	12.07	12.25	2114817
2024-05-02	12.39	12.51	12.06	12.45	4899408
2024-05-03	12.72	12.90	11.98	12.02	2152588
2024-05-06	12.14	12.30	12.02	12.14	1654192
2024-05-07	12.22	12.57	12.05	12.41	2411801
2024-05-08	12.15	12.19	11.89	12.05	2429346
2024-05-09	12.09	12.57	12.08	12.43	1365442
2024-05-10	12.44	12.50	12.27	12.33	1974559
2024-05-13	12.45	12.86	12.45	12.84	2212125
2024-05-14	13.00	13.28	12.88	13.09	1819438
2024-05-15	13.33	13.50	13.21	13.30	1697033
2024-05-16	13.25	13.57	13.13	13.41	2007932
2024-05-17	13.38	13.74	13.21	13.54	2408419
2024-05-20	13.50	13.82	13.31	13.67	1754120
2024-05-21	13.56	13.74	13.35	13.37	1670556
2024-05-22	13.28	13.72	13.27	13.53	1421453
2024-05-23	13.53	13.54	13.03	13.30	1344436
2024-05-24	13.45	13.45	13.06	13.26	1305982
2024-05-28	13.42	13.73	13.24	13.52	1153109
2024-05-29	13.27	13.43	13.09	13.17	1376463
2024-05-30	13.30	13.40	13.04	13.19	1404658
2024-05-31	13.26	13.43	12.95	13.15	1750220
2024-06-03	13.51	13.96	13.38	13.72	4572668
2024-06-04	13.62	15.95	13.60	15.90	4845198
2024-06-05	15.90	16.46	15.79	16.01	3581542
2024-06-06	15.85	16.25	15.68	16.21	1785394
2024-06-07	15.95	16.41	15.75	16.11	2433443
2024-06-10	15.83	16.20	15.55	16.15	2210152
2024-06-11	16.04	16.73	15.65	16.57	3449732
2024-06-12	16.94	17.29	16.66	17.01	2719445
2024-06-13	17.01	17.25	16.88	16.99	3134361
2024-06-14	16.80	17.16	16.57	17.01	2033739
2024-06-17	16.91	17.13	16.55	16.77	2129438
2024-06-18	16.72	17.00	16.69	16.84	1847950
2024-06-20	16.79	16.79	16.28	16.50	1600606
2024-06-21	16.50	16.75	16.39	16.57	2797779
2024-06-24	16.66	17.00	16.36	16.58	1342171
2024-06-25	16.55	16.65	16.05	16.10	1431404
2024-06-26	16.00	16.13	15.64	15.99	1502589
2024-06-27	16.04	16.19	15.74	15.96	1622219
2024-06-28	15.98	15.98	15.44	15.63	3310868
2024-07-01	15.57	15.74	14.70	15.04	2914437
2024-07-02	15.11	15.31	14.97	15.13	1345494
2024-07-03	15.18	15.29	14.98	15.21	745036
2024-07-05	15.48	15.48	15.07	15.23	747949
2024-07-08	15.32	15.44	15.07	15.08	1279399
2024-07-09	15.12	15.14	14.70	14.73	1831587
2024-07-10	14.98	15.20	14.62	15.17	1761624
2024-07-11	15.89	16.54	15.61	16.21	2985435
2024-07-12	16.42	16.64	16.23	16.45	1316924
2024-07-15	16.46	16.87	16.35	16.69	1892052
2024-07-16	16.91	17.83	16.73	17.71	2453639
2024-07-17	17.53	18.26	17.42	17.57	1699215
2024-07-18	17.43	17.56	16.69	16.86	1721905
2024-07-19	16.87	16.87	16.25	16.33	1324827
2024-07-22	16.46	16.65	16.02	16.61	1185967
2024-07-23	16.59	17.00	16.58	16.84	1133586
2024-07-24	17.01	17.11	16.70	16.82	1247393
2024-07-25	16.80	17.50	16.67	17.02	1804310
2024-07-26	17.33	17.61	17.12	17.33	1839376
2024-07-29	17.31	17.64	17.15	17.30	3072505
2024-07-30	17.75	18.58	16.90	17.58	4653283
2024-07-31	17.49	17.65	16.90	17.03	2552199
2024-08-01	17.08	17.34	16.67	17.00	3411023
2024-08-02	16.44	16.62	16.10	16.38	1835368
2024-08-05	15.49	16.18	15.22	16.15	2317142
2024-08-06	16.11	17.02	16.00	16.75	1822649
2024-08-07	17.02	17.27	16.27	16.38	3013781
2024-08-08	16.52	17.53	16.45	16.99	1947061
2024-08-09	17.31	17.31	16.57	16.80	1036043
2024-08-12	16.79	16.82	16.36	16.42	890211
2024-08-13	16.55	16.82	16.46	16.63	1032659
2024-08-14	16.70	16.74	15.71	15.90	1335314
2024-08-15	16.40	16.80	16.35	16.79	1467193
2024-08-16	16.70	16.80	16.09	16.15	1200950
2024-08-19	16.23	16.53	16.23	16.49	1852577
2024-08-20	16.51	16.56	16.21	16.31	638694
2024-08-21	16.18	16.50	16.18	16.35	572149
2024-08-22	16.36	16.36	16.01	16.05	486689
2024-08-23	16.21	16.83	16.01	16.78	1281462
2024-08-26	16.83	17.21	16.66	17.00	2077768
2024-08-27	16.94	17.33	16.85	17.19	968106
2024-08-28	17.09	17.27	16.77	16.82	832070
2024-08-29	16.99	17.46	16.85	17.12	1266730
2024-08-30	17.21	17.62	16.98	17.25	1217460
2024-09-03	17.03	17.44	16.07	16.10	1802925
2024-09-04	16.08	16.17	15.78	16.07	1191542
2024-09-05	16.13	16.27	15.84	15.99	1321403
2024-09-06	15.93	16.12	15.38	15.42	1679378
2024-09-09	15.33	15.55	15.20	15.35	1936702
2024-09-10	15.31	15.52	14.82	15.45	1682777
2024-09-11	15.39	15.39	14.69	15.25	1740161
2024-09-12	15.41	15.52	14.91	15.50	980093
2024-09-13	15.81	16.14	15.59	16.13	697842
2024-09-16	16.18	16.48	15.94	16.34	942579
2024-09-17	16.56	17.34	16.47	16.87	1676515
2024-09-18	16.83	17.67	16.77	17.24	1806625
2024-09-19	17.94	17.96	17.21	17.53	1857587
2024-09-20	17.45	17.57	17.25	17.46	2851135
2024-09-23	17.46	17.61	17.20	17.43	1417378
2024-09-24	17.43	17.45	16.64	16.95	1124186
2024-09-25	17.05	17.05	16.34	16.46	1260843
2024-09-26	16.72	16.92	16.32	16.67	1247201
2024-09-27	17.06	17.10	16.52	16.61	975737
2024-09-30	16.60	17.18	16.43	16.81	1223680
2024-10-01	16.63	16.64	15.51	15.60	1801646
2024-10-02	15.40	15.78	15.23	15.71	1159180
2024-10-03	15.56	15.67	14.92	14.94	1236784
2024-10-04	15.28	15.45	14.94	15.07	1308805
2024-10-07	14.95	15.06	14.73	14.89	1754608
2024-10-08	14.84	15.04	14.55	14.69	1546462
2024-10-09	14.69	15.02	14.50	14.85	2052752
2024-10-10	14.75	14.75	13.49	13.79	3792083
2024-10-11	13.80	14.54	13.74	14.43	2436273
2024-10-14	14.38	14.38	13.69	14.02	1899004
2024-10-15	14.40	14.84	14.19	14.73	1815821
2024-10-16	14.95	14.95	14.46	14.61	1432118
2024-10-17	14.51	14.82	14.34	14.46	945959
2024-10-18	14.48	14.65	14.43	14.50	1052472
2024-10-21	14.40	14.52	13.92	14.05	819976
2024-10-22	13.99	14.13	13.88	13.99	1133093
2024-10-23	13.92	14.11	13.65	13.74	1065127
2024-10-24	13.74	13.88	13.58	13.58	960608
2024-10-25	13.61	13.83	13.54	13.81	2005945
2024-10-28	14.00	14.34	13.86	14.05	1197495
2024-10-29	14.01	14.60	13.90	14.34	1036412
2024-10-30	14.29	14.85	14.28	14.57	1092906
2024-10-31	14.53	14.75	14.28	14.28	997138
2024-11-01	14.41	14.67	14.30	14.44	1190809
2024-11-04	14.49	14.70	14.21	14.43	927874
2024-11-05	14.27	15.18	14.22	15.02	1181923
2024-11-06	16.03	16.24	15.25	15.62	1694323
2024-11-07	15.56	15.86	15.39	15.78	1427090
2024-11-08	15.75	16.35	15.54	16.23	2148141
2024-11-11	16.47	16.79	16.04	16.40	2454104
2024-11-12	16.11	16.35	15.32	15.34	2736547
2024-11-13	15.34	15.50	14.74	15.18	1938047
2024-11-14	15.12	15.24	14.53	14.64	1829800
2024-11-15	14.77	14.83	14.43	14.60	1789854
2024-11-18	14.63	15.38	14.61	15.20	1630631
2024-11-19	15.06	15.53	14.86	15.09	2116271
2024-11-20	15.03	15.03	14.63	14.90	1326068
2024-11-21	15.00	15.31	14.56	14.58	1377808
2024-11-22	14.61	15.04	14.44	14.98	1173445
2024-11-25	15.36	15.73	15.13	15.31	2729307
2024-11-26	15.11	15.14	14.06	14.17	1588974
2024-11-27	14.19	14.56	14.00	14.14	1306475
2024-11-29	14.25	14.33	13.91	14.18	778495
2024-12-02	14.06	14.26	13.75	13.77	1831061
2024-12-03	13.66	13.76	12.84	13.25	2510758
2024-12-04	13.25	13.49	13.06	13.23	1620132
2024-12-05	13.17	13.17	12.31	12.37	2251056
2024-12-06	12.44	12.91	12.30	12.82	2090140
2024-12-09	12.89	13.51	12.89	13.11	2053127
2024-12-10	13.09	13.35	12.53	13.17	2147619
2024-12-11	13.12	13.23	12.53	12.70	1517924
2024-12-12	12.63	12.75	12.36	12.49	1411128
2024-12-13	12.33	12.42	12.00	12.15	2405333
2024-12-16	12.08	12.34	11.84	11.85	2075444
2024-12-17	11.74	12.20	11.60	12.13	2536498
2024-12-18	12.19	12.19	11.51	11.64	3591524
2024-12-19	11.91	12.36	11.80	12.02	2730248
2024-12-20	12.04	12.31	11.89	12.04	4133540
2024-12-23	12.00	12.16	11.84	12.12	1471728
2024-12-24	12.16	12.28	11.99	12.22	472498
2024-12-26	12.01	12.47	11.99	12.43	1254373
2024-12-27	12.31	12.47	12.22	12.43	1526031
2024-12-30	12.43	12.49	12.08	12.33	2026438
2024-12-31	12.47	12.66	12.08	12.14	1770885
2025-01-02	12.28	12.41	11.90	11.94	1763114
2025-01-03	11.99	12.36	11.82	12.25	1605114
2025-01-06	12.32	12.85	12.27	12.73	2020168
2025-01-07	12.78	13.41	12.67	12.98	3209503
2025-01-08	12.59	13.15	12.46	13.07	2729133
2025-01-10	11.71	12.42	11.71	12.36	7059032
2025-01-13	12.29	12.98	11.96	12.64	3364400
2025-01-14	12.61	12.66	11.70	12.00	2932839
2025-01-15	12.32	12.35	11.35	11.36	4374636
2025-01-16	11.15	11.63	10.72	11.60	6278887
2025-01-17	11.80	11.90	11.35	11.56	3972853
2025-01-21	11.47	11.90	11.32	11.74	3024263
2025-01-22	11.67	12.07	11.61	11.95	2735963
2025-01-23	11.74	11.91	11.28	11.74	3214747
2025-01-24	11.67	11.76	11.42	11.47	1797654
2025-01-27	11.52	11.85	11.45	11.83	2687763
2025-01-28	11.82	11.84	11.41	11.54	1883853
2025-01-29	11.50	11.53	11.10	11.50	2397930
2025-01-30	11.60	11.96	11.44	11.48	2350503
2025-01-31	11.47	11.76	11.30	11.46	1777356
2025-02-03	11.15	11.23	10.89	10.94	2718814
2025-02-04	10.81	10.84	10.61	10.64	2489596
2025-02-05	10.68	10.88	10.54	10.77	1789437
2025-02-06	10.75	10.91	10.56	10.67	2086379
2025-02-07	10.60	10.61	10.27	10.37	2361424
2025-02-10	10.37	10.57	10.25	10.42	1845721
2025-02-11	10.21	10.33	10.09	10.16	1730537
2025-02-12	10.01	10.15	9.94	9.95	1988645
2025-02-13	10.00	10.14	9.88	9.92	2911776
2025-02-14	9.97	10.04	9.70	9.83	1990157
2025-02-18	9.83	10.41	9.74	10.39	2681259
2025-02-19	10.26	10.37	10.08	10.29	2620624
2025-02-20	10.30	10.32	10.03	10.04	2240487
2025-02-21	10.11	10.15	9.95	10.04	1570517
2025-02-24	10.04	10.49	9.85	10.42	1741466
2025-02-25	10.40	10.43	10.10	10.30	1749043
2025-02-26	10.26	10.39	10.06	10.14	2161174
2025-02-27	10.11	10.19	9.94	10.08	2244561
2025-02-28	10.03	10.08	9.88	10.05	3448299
2025-03-03	10.07	10.25	9.39	9.41	2604754
2025-03-04	9.28	9.65	9.01	9.60	2704399
2025-03-05	9.62	9.74	9.39	9.54	1738668
2025-03-06	9.50	10.03	9.41	9.98	1919103
2025-03-07	9.94	10.55	9.89	10.40	2237865
2025-03-10	10.47	10.65	9.86	9.98	3656964
2025-03-11	10.00	10.12	9.80	9.89	2763205
2025-03-12	9.92	9.96	9.47	9.48	3017796
2025-03-13	9.47	9.53	9.16	9.22	2506868
2025-03-14	9.33	9.34	9.03	9.05	3105509
2025-03-17	8.97	9.33	8.79	9.30	3867106
2025-03-18	9.26	9.35	9.05	9.30	3054345
2025-03-19	9.32	9.32	9.09	9.21	2257239
2025-03-20	9.09	9.18	8.92	8.97	2545268
2025-03-21	8.85	8.89	8.60	8.85	36396582
2025-03-24	8.99	9.12	8.81	8.86	3248684
2025-03-25	8.87	8.91	8.44	8.45	3424786
2025-03-26	8.42	8.59	8.31	8.43	2992450
2025-03-27	8.42	9.04	8.39	8.96	3581085
2025-03-28	8.94	9.09	8.55	8.64	2452275
2025-03-31	8.55	8.77	8.32	8.67	3240812
2025-04-01	8.62	8.62	8.04	8.39	4627674
2025-04-02	8.36	8.69	8.26	8.59	4137698
2025-04-03	8.39	8.41	8.08	8.13	3724955
2025-04-04	7.93	8.08	7.68	7.80	6551352
2025-04-07	7.66	8.29	7.47	7.85	9147290
2025-04-08	8.27	8.27	6.89	7.04	6527111
2025-04-09	5.50	5.50	3.87	5.02	47730038
2025-04-10	5.14	5.73	4.83	5.63	14820652
2025-04-11	5.64	5.77	5.31	5.58	7942552
2025-04-14	5.68	5.82	5.35	5.40	6782928
2025-04-15	5.34	5.40	4.85	4.95	7484212
2025-04-16	4.86	4.95	4.49	4.60	8248784
2025-04-17	4.53	4.62	4.32	4.39	12563646
2025-04-21	4.50	4.82	4.46	4.69	12331695
2025-04-22	4.65	4.86	4.55	4.75	6904664
2025-04-23	4.98	5.24	4.89	4.92	6771323
2025-04-24	4.88	5.28	4.81	5.20	6654402
2025-04-25	5.12	5.25	5.03	5.16	4652333
2025-04-28	5.23	5.36	5.05	5.14	3766490
2025-04-29	5.13	5.17	5.00	5.03	4687149
2025-04-30	4.98	5.18	4.87	5.05	6215484
2025-05-01	5.07	5.16	4.95	5.15	11324512
2025-05-02	5.21	5.78	5.12	5.75	16432647
2025-05-05	5.75	5.78	5.50	5.64	4965842
2025-05-06	5.61	5.65	5.45	5.49	4093007
2025-05-07	5.51	5.99	5.45	5.93	6060377
2025-05-08	5.97	6.12	5.86	5.99	6196339
2025-05-09	6.02	6.07	5.81	5.97	5078085
2025-05-12	6.22	6.61	6.19	6.50	7284494
2025-05-13	6.51	6.61	6.38	6.49	6279591
2025-05-14	6.48	6.52	5.97	6.38	9506340
2025-05-15	6.38	6.63	6.26	6.56	5315014
2025-05-16	6.57	6.64	6.40	6.61	3486728
2025-05-19	6.47	6.49	6.24	6.40	3683499
2025-05-20	6.47	6.51	6.12	6.20	2618315
2025-05-21	6.08	6.29	6.04	6.22	4655599
2025-05-22	6.15	6.24	6.07	6.19	3221360
2025-05-23	6.04	6.16	6.00	6.06	3122589
2025-05-27	6.22	6.25	6.03	6.15	3438591
2025-05-28	6.14	6.16	6.00	6.11	2247818
2025-05-29	6.20	6.43	6.17	6.21	2270680
2025-05-30	6.16	6.25	5.85	5.86	3698080
2025-06-02	5.87	5.90	5.64	5.69	3403185
2025-06-03	5.67	6.02	5.54	6.00	3532687
2025-06-04	5.90	6.04	4.53	4.96	23427392
2025-06-05	4.93	5.08	4.82	4.91	8142309
2025-06-06	4.99	5.24	4.96	5.21	5230611
2025-06-09	5.33	5.62	5.27	5.52	5323312
2025-06-10	5.64	6.10	5.58	5.84	4791860
2025-06-11	5.84	5.86	5.47	5.71	3725488
2025-06-12	5.69	5.79	5.58	5.62	5210720
2025-06-13	5.47	5.66	5.44	5.53	3982338
2025-06-16	5.59	5.72	5.45	5.64	3986230
2025-06-17	5.56	5.62	5.25	5.28	3302535
2025-06-18	5.25	5.37	4.98	4.99	6482799
2025-06-20	5.02	5.08	4.93	4.94	6103681
2025-06-23	4.88	5.01	4.70	4.77	7011312
2025-06-24	4.77	4.94	4.75	4.93	10056261
2025-06-25	4.86	4.97	4.80	4.87	5982263
2025-06-26	4.83	4.91	4.77	4.79	5151487
2025-06-27	4.76	4.82	4.59	4.73	9283088
2025-06-30	4.69	4.89	4.66	4.78	8688343
2025-07-01	4.74	5.14	4.63	5.08	15743149
2025-07-02	5.11	5.33	4.90	5.23	10876843
2025-07-03	5.24	5.40	5.21	5.33	4019215
2025-07-07	5.29	5.33	4.96	4.98	6456235
2025-07-08	4.98	5.27	4.94	5.24	6946783
2025-07-09	5.24	5.51	5.11	5.50	6150724
2025-07-10	5.53	5.74	5.50	5.58	4998909
2025-07-11	5.52	5.61	5.38	5.39	3122210
2025-07-14	5.34	5.37	5.08	5.22	3468648
2025-07-15	5.32	5.38	4.96	4.97	3807768
2025-07-16	4.98	5.05	4.85	4.92	4786424
2025-07-17	4.91	5.00	4.85	4.86	3442499
2025-07-18	4.92	4.96	4.71	4.74	5363292
2025-07-21	4.73	4.84	4.72	4.78	5614547
2025-07-22	4.82	5.05	4.81	5.02	3988643
2025-07-23	5.07	5.20	5.00	5.06	4813032
2025-07-24	5.01	5.21	5.01	5.12	4200763
2025-07-25	5.17	5.28	5.12	5.22	4148452
2025-07-28	5.23	5.47	5.14	5.42	5431260
2025-07-29	4.96	5.02	4.69	4.83	8184529
2025-07-30	4.81	4.95	4.64	4.70	8704169
2025-07-31	4.64	4.81	4.60	4.65	6749778
2025-08-01	4.64	4.77	4.56	4.66	6055646
2025-08-04	4.69	4.85	4.65	4.68	4712984
2025-08-05	4.69	4.79	4.63	4.68	5564502
2025-08-06	4.65	4.78	4.63	4.77	6849467
2025-08-07	4.88	5.01	4.78	5.00	4610646
2025-08-08	5.03	5.09	4.89	5.08	5799582
2025-08-11	5.10	5.21	5.02	5.11	8386576
2025-08-12	5.16	5.29	5.12	5.23	6320503
2025-08-13	5.23	5.57	5.16	5.54	4423348
2025-08-14	5.47	5.52	5.39	5.50	2352504
2025-08-15	5.55	5.58	5.36	5.43	3427984
2025-08-18	5.44	5.61	5.34	5.54	10494259
2025-08-19	5.58	5.68	5.49	5.61	2937142
2025-08-20	5.53	5.59	5.39	5.57	9851191
2025-08-21	5.48	5.65	5.47	5.60	6102580
2025-08-22	5.68	5.85	5.62	5.64	2900316
2025-08-25	5.63	5.74	5.47	5.60	4988646
2025-08-26	5.56	5.71	5.51	5.63	5490136
2025-08-27	5.64	5.79	5.60	5.74	2953378
2025-08-28	5.72	5.77	5.63	5.75	6390933
2025-08-29	5.76	5.86	5.74	5.75	2719977
2025-09-02	5.70	5.72	5.49	5.64	3222510
2025-09-03	5.57	5.73	5.51	5.72	2911565
2025-09-04	5.70	5.76	5.38	5.74	5286585
2025-09-05	5.74	5.92	5.67	5.75	3009526
2025-09-08	5.79	5.83	5.60	5.66	8681765
2025-09-09	5.68	5.78	5.57	5.73	2051226
2025-09-10	5.69	5.76	5.52	5.59	5196764
2025-09-11	5.62	5.84	5.62	5.74	15387870
2025-09-12	5.74	5.77	5.46	5.46	1140647

Explore More About NEOG

Coins representing dividend payouts and trends

NEOG Dividend History

Discover Neogen Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

NEOG Stock Split History

Discover Neogen Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

NEOG Historical Prices

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

Web Analytics