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

NRIM Historical Prices

Summary

Key Stock Metrics

15.92

(November 4, 2024)

52-Week Low

25.05

(July 7, 2025)

52-Week High

25.05

(July 7, 2025)

All-Time High

21.41

(October 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-25	1.67	1.77	1.67	1.77	22408
1993-10-26	1.72	1.77	1.72	1.72	7638
1993-10-27	1.77	1.77	1.72	1.77	18332
1993-10-28	1.72	1.77	1.72	1.77	31574
1993-10-29	1.67	1.72	1.67	1.72	45837
1993-11-01	1.77	1.77	1.69	1.77	16804
1993-11-02	1.77	1.79	1.69	1.72	39726
1993-11-03	1.72	1.74	1.72	1.72	42274
1993-11-04	1.74	1.74	1.67	1.74	45330
1993-11-05	1.67	1.67	1.67	1.67	4069
1993-11-08	1.77	1.77	1.77	1.77	9673
1993-11-09	1.77	1.77	1.77	1.77	1014
1993-11-10	1.77	1.77	1.69	1.69	73849
1993-11-11	1.77	1.77	1.69	1.69	1527
1993-11-12	1.77	1.77	1.69	1.69	10693
1993-11-15	1.77	1.77	1.77	1.77	2541
1993-11-16	1.69	1.77	1.67	1.77	59586
1993-11-17	1.67	1.77	1.67	1.72	5603
1993-11-18	1.67	1.77	1.67	1.74	34629
1993-11-19	1.67	1.69	1.67	1.69	15276
1993-11-22	1.72	1.77	1.69	1.77	51947
1993-11-23	1.72	1.72	1.72	1.72	5090
1993-11-24	1.79	1.79	1.72	1.72	12221
1993-11-26	1.74	1.74	1.74	1.74	2541
1993-11-30	1.74	1.79	1.72	1.72	5603
1993-12-01	1.79	1.79	1.74	1.74	5090
1993-12-03	1.79	1.79	1.69	1.69	3562
1993-12-06	1.79	1.79	1.69	1.69	3055
1993-12-07	1.72	1.74	1.69	1.69	6617
1993-12-08	1.72	1.72	1.72	1.72	2541
1993-12-09	1.72	1.72	1.69	1.69	6617
1993-12-10	1.72	1.79	1.72	1.79	3562
1993-12-13	1.72	1.72	1.72	1.72	1014
1993-12-14	1.79	1.79	1.74	1.74	8659
1993-12-16	1.69	1.69	1.69	1.69	66210
1993-12-17	1.69	1.77	1.69	1.77	6110
1993-12-20	1.69	1.74	1.69	1.74	10186
1993-12-21	1.82	1.82	1.74	1.74	2034
1993-12-23	1.82	1.82	1.69	1.69	10186
1993-12-27	1.82	1.82	1.69	1.69	3562
1993-12-28	1.69	1.77	1.69	1.74	11200
1993-12-29	1.79	1.79	1.69	1.69	1527
1993-12-30	1.69	1.69	1.69	1.69	5090
1993-12-31	1.69	1.69	1.69	1.69	2541
1994-01-03	1.72	1.72	1.69	1.72	19859
1994-01-05	1.69	1.72	1.67	1.67	33102
1994-01-06	1.67	1.69	1.67	1.69	10693
1994-01-07	1.64	1.69	1.64	1.69	3055
1994-01-10	1.69	1.69	1.67	1.69	6617
1994-01-11	1.64	1.67	1.64	1.64	63155
1994-01-12	1.67	1.67	1.60	1.64	8659
1994-01-13	1.67	1.67	1.67	1.67	507
1994-01-14	1.60	1.64	1.60	1.60	68759
1994-01-17	1.57	1.57	1.57	1.57	1527
1994-01-18	1.52	1.62	1.52	1.62	35650
1994-01-19	1.62	1.62	1.62	1.62	12728
1994-01-20	1.62	1.62	1.62	1.62	6110
1994-01-21	1.62	1.62	1.62	1.62	1014
1994-01-25	1.52	1.60	1.47	1.47	21894
1994-01-26	1.47	1.47	1.47	1.47	4069
1994-01-28	1.52	1.62	1.47	1.62	10186
1994-01-31	1.47	1.62	1.47	1.62	2034
1994-02-01	1.62	1.62	1.62	1.62	1014
1994-02-02	1.62	1.62	1.57	1.57	19859
1994-02-03	1.47	1.52	1.47	1.47	7638
1994-02-04	1.57	1.57	1.57	1.57	5603
1994-02-09	1.52	1.57	1.52	1.57	13242
1994-02-10	1.47	1.57	1.47	1.52	17311
1994-02-11	1.57	1.57	1.47	1.50	19859
1994-02-14	1.57	1.57	1.57	1.57	1527
1994-02-15	1.47	1.47	1.47	1.47	48385
1994-02-16	1.42	1.42	1.42	1.42	14769
1994-02-17	1.42	1.47	1.28	1.28	54496
1994-02-18	1.37	1.40	1.35	1.40	68759
1994-02-22	1.35	1.45	1.35	1.45	17825
1994-02-23	1.45	1.47	1.37	1.47	19859
1994-02-24	1.37	1.37	1.37	1.37	4069
1994-02-25	1.47	1.47	1.47	1.47	2034
1994-02-28	1.37	1.37	1.37	1.37	6110
1994-03-01	1.45	1.47	1.45	1.47	1527
1994-03-02	1.47	1.47	1.37	1.47	7638
1994-03-03	1.47	1.47	1.42	1.42	5603
1994-03-04	1.42	1.47	1.42	1.47	12728
1994-03-07	1.37	1.37	1.37	1.37	507
1994-03-08	1.37	1.47	1.37	1.37	13242
1994-03-09	1.37	1.47	1.37	1.47	4069
1994-03-10	1.37	1.47	1.37	1.47	5603
1994-03-11	1.37	1.47	1.37	1.45	18332
1994-03-14	1.40	1.40	1.40	1.40	2541
1994-03-17	1.42	1.42	1.42	1.42	2541
1994-03-18	1.47	1.47	1.47	1.47	5090
1994-03-21	1.40	1.40	1.40	1.40	2541
1994-03-22	1.40	1.40	1.37	1.40	41761
1994-03-23	1.37	1.42	1.37	1.42	4069
1994-03-24	1.37	1.42	1.37	1.42	3562
1994-03-25	1.42	1.47	1.42	1.42	19352
1994-03-29	1.37	1.47	1.37	1.47	6110
1994-03-30	1.42	1.42	1.28	1.42	44309
1994-03-31	1.37	1.42	1.33	1.37	26991
1994-04-04	1.33	1.33	1.33	1.33	2034
1994-04-05	1.33	1.42	1.33	1.42	18839
1994-04-06	1.42	1.42	1.37	1.37	7131
1994-04-08	1.33	1.42	1.33	1.42	39219
1994-04-11	1.42	1.42	1.33	1.33	6110
1994-04-12	1.42	1.42	1.35	1.37	19859
1994-04-13	1.37	1.42	1.37	1.40	2541
1994-04-15	1.47	1.47	1.47	1.47	507
1994-04-19	1.37	1.47	1.37	1.37	8659
1994-04-20	1.37	1.42	1.37	1.42	37178
1994-04-22	1.37	1.37	1.37	1.37	5090
1994-04-25	1.42	1.42	1.37	1.37	28519
1994-04-26	1.37	1.37	1.37	1.37	1527
1994-04-28	1.47	1.47	1.47	1.47	507
1994-05-02	1.47	1.47	1.37	1.37	6617
1994-05-04	1.37	1.37	1.37	1.37	1527
1994-05-05	1.47	1.47	1.37	1.42	6110
1994-05-06	1.37	1.47	1.37	1.37	7638
1994-05-09	1.47	1.47	1.47	1.47	5090
1994-05-10	1.47	1.47	1.47	1.47	1014
1994-05-11	1.42	1.42	1.42	1.42	2541
1994-05-12	1.37	1.47	1.37	1.47	4069
1994-05-16	1.40	1.40	1.40	1.40	2034
1994-05-17	1.40	1.40	1.40	1.40	5090
1994-05-18	1.40	1.40	1.40	1.40	14769
1994-05-19	1.42	1.47	1.40	1.47	13242
1994-05-20	1.47	1.47	1.40	1.40	3055
1994-05-23	1.42	1.42	1.42	1.42	5090
1994-05-24	1.40	1.47	1.40	1.47	7638
1994-05-25	1.40	1.40	1.40	1.40	5090
1994-05-26	1.47	1.47	1.42	1.42	4583
1994-05-31	1.47	1.47	1.47	1.47	2541
1994-06-01	1.42	1.47	1.42	1.47	3055
1994-06-02	1.47	1.47	1.47	1.47	507
1994-06-03	1.47	1.47	1.42	1.42	4583
1994-06-06	1.42	1.45	1.42	1.42	89126
1994-06-07	1.37	1.37	1.37	1.37	2541
1994-06-13	1.45	1.45	1.45	1.45	1014
1994-06-14	1.40	1.40	1.40	1.40	1527
1994-06-15	1.42	1.42	1.42	1.42	20367
1994-06-17	1.40	1.47	1.40	1.47	27498
1994-06-21	1.55	1.55	1.45	1.50	15276
1994-06-22	1.45	1.45	1.45	1.45	3055
1994-06-23	1.55	1.55	1.47	1.47	13242
1994-06-24	1.47	1.57	1.47	1.57	3562
1994-06-27	1.47	1.52	1.47	1.52	18839
1994-06-28	1.57	1.57	1.57	1.57	3055
1994-06-29	1.57	1.57	1.57	1.57	507
1994-06-30	1.57	1.57	1.47	1.47	8659
1994-07-01	1.47	1.47	1.45	1.45	4069
1994-07-05	1.45	1.45	1.45	1.45	6110
1994-07-06	1.45	1.57	1.45	1.57	2034
1994-07-07	1.57	1.57	1.57	1.57	2541
1994-07-08	1.57	1.57	1.57	1.57	1014
1994-07-11	1.57	1.57	1.57	1.57	1527
1994-07-12	1.45	1.45	1.45	1.45	2541
1994-07-13	1.57	1.57	1.57	1.57	507
1994-07-18	1.52	1.52	1.52	1.52	5090
1994-07-19	1.52	1.52	1.42	1.42	10186
1994-07-20	1.52	1.52	1.42	1.42	21387
1994-07-21	1.40	1.40	1.40	1.40	6110
1994-07-22	1.50	1.50	1.40	1.40	11714
1994-07-26	1.40	1.40	1.40	1.40	3055
1994-07-27	1.40	1.40	1.40	1.40	3055
1994-07-28	1.45	1.45	1.40	1.40	45330
1994-07-29	1.40	1.50	1.40	1.50	2541
1994-08-01	1.40	1.40	1.40	1.40	1014
1994-08-02	1.40	1.47	1.37	1.37	39726
1994-08-04	1.37	1.37	1.37	1.37	9673
1994-08-05	1.37	1.37	1.37	1.37	1527
1994-08-08	1.37	1.37	1.37	1.37	2541
1994-08-09	1.45	1.45	1.37	1.37	5603
1994-08-10	1.37	1.42	1.35	1.35	82508
1994-08-11	1.40	1.42	1.40	1.40	30553
1994-08-12	1.42	1.42	1.42	1.42	2034
1994-08-15	1.42	1.42	1.42	1.42	2541
1994-08-17	1.42	1.42	1.42	1.42	10186
1994-08-18	1.45	1.45	1.45	1.45	6617
1994-08-22	1.37	1.40	1.37	1.37	14769
1994-08-24	1.37	1.45	1.37	1.37	20880
1994-08-26	1.37	1.47	1.37	1.47	6110
1994-08-29	1.40	1.42	1.40	1.42	18332
1994-08-31	1.40	1.42	1.40	1.42	16804
1994-09-01	1.40	1.40	1.40	1.40	2541
1994-09-02	1.40	1.47	1.40	1.47	12221
1994-09-06	1.40	1.47	1.40	1.47	19352
1994-09-07	1.40	1.47	1.40	1.47	7638
1994-09-08	1.40	1.40	1.40	1.40	1014
1994-09-09	1.45	1.45	1.45	1.45	1014
1994-09-12	1.40	1.40	1.40	1.40	5090
1994-09-13	1.40	1.45	1.40	1.40	10693
1994-09-14	1.40	1.42	1.40	1.42	4069
1994-09-15	1.37	1.37	1.37	1.37	1014
1994-09-20	1.37	1.37	1.37	1.37	7638
1994-09-21	1.37	1.37	1.37	1.37	2541
1994-09-22	1.40	1.42	1.40	1.42	23422
1994-09-23	1.40	1.40	1.40	1.40	1014
1994-09-26	1.35	1.35	1.35	1.35	3055
1994-09-27	1.45	1.45	1.45	1.45	507
1994-09-28	1.40	1.40	1.40	1.40	3055
1994-09-29	1.40	1.40	1.40	1.40	2541
1994-09-30	1.35	1.40	1.35	1.40	5090
1994-10-03	1.40	1.42	1.40	1.42	9166
1994-10-04	1.45	1.45	1.45	1.45	1527
1994-10-05	1.37	1.42	1.37	1.37	103902
1994-10-06	1.35	1.37	1.33	1.37	61627
1994-10-07	1.33	1.45	1.33	1.33	7131
1994-10-10	1.33	1.33	1.33	1.33	12728
1994-10-11	1.35	1.42	1.35	1.42	20367
1994-10-12	1.42	1.42	1.37	1.37	15276
1994-10-13	1.37	1.37	1.37	1.37	7638
1994-10-14	1.35	1.35	1.33	1.33	15276
1994-10-17	1.37	1.37	1.37	1.37	13242
1994-10-18	1.33	1.33	1.33	1.33	2541
1994-10-19	1.42	1.42	1.37	1.40	20880
1994-10-20	1.37	1.42	1.37	1.42	71307
1994-10-21	1.42	1.42	1.37	1.37	11200
1994-10-24	1.42	1.42	1.42	1.42	507
1994-10-25	1.35	1.35	1.35	1.35	2034
1994-10-28	1.42	1.42	1.35	1.35	21387
1994-11-02	1.37	1.37	1.35	1.35	10693
1994-11-03	1.33	1.37	1.33	1.37	14769
1994-11-04	1.37	1.37	1.33	1.33	6617
1994-11-07	1.33	1.33	1.28	1.28	23935
1994-11-09	1.28	1.33	1.25	1.33	23935
1994-11-10	1.23	1.23	1.23	1.23	1014
1994-11-14	1.28	1.28	1.23	1.23	7638
1994-11-15	1.33	1.33	1.23	1.23	2541
1994-11-17	1.23	1.30	1.23	1.23	30046
1994-11-21	1.28	1.28	1.15	1.15	25970
1994-11-22	1.08	1.18	1.08	1.18	35143
1994-11-23	1.08	1.18	1.08	1.18	4583
1994-11-25	1.08	1.08	1.08	1.08	10186
1994-11-28	1.10	1.18	1.10	1.18	23935
1994-11-29	1.18	1.18	1.10	1.13	11200
1994-11-30	1.18	1.18	1.10	1.18	41254
1994-12-01	1.18	1.18	1.10	1.10	8659
1994-12-02	1.15	1.18	1.15	1.18	2541
1994-12-05	1.10	1.18	1.10	1.15	23422
1994-12-06	1.18	1.18	1.18	1.18	25463
1994-12-07	1.18	1.25	1.13	1.25	21387
1994-12-08	1.25	1.25	1.18	1.18	6110
1994-12-09	1.25	1.30	1.25	1.30	12221
1994-12-12	1.30	1.33	1.23	1.33	36671
1994-12-14	1.25	1.30	1.25	1.30	19352
1994-12-16	1.23	1.26	1.23	1.26	77418
1994-12-19	1.23	1.23	1.23	1.23	9673
1994-12-20	1.23	1.23	1.23	1.23	4069
1994-12-21	1.23	1.30	1.23	1.23	8659
1994-12-22	1.23	1.23	1.23	1.23	5090
1994-12-23	1.23	1.28	1.23	1.28	19859
1994-12-27	1.28	1.28	1.28	1.28	24950
1994-12-28	1.25	1.25	1.25	1.25	11714
1994-12-29	1.25	1.28	1.25	1.28	4069
1994-12-30	1.25	1.28	1.25	1.25	22915
1995-01-04	1.25	1.33	1.25	1.33	8659
1995-01-05	1.25	1.25	1.25	1.25	3562
1995-01-06	1.25	1.25	1.25	1.25	5090
1995-01-09	1.25	1.25	1.25	1.25	15276
1995-01-10	1.23	1.28	1.23	1.28	11714
1995-01-11	1.30	1.30	1.30	1.30	507
1995-01-12	1.30	1.30	1.30	1.30	1527
1995-01-16	1.23	1.23	1.23	1.23	3562
1995-01-17	1.28	1.28	1.28	1.28	10186
1995-01-18	1.23	1.28	1.23	1.23	32087
1995-01-19	1.18	1.25	1.18	1.25	4583
1995-01-20	1.25	1.25	1.25	1.25	507
1995-01-23	1.25	1.25	1.25	1.25	10186
1995-01-24	1.25	1.25	1.20	1.23	17825
1995-01-25	1.23	1.23	1.23	1.23	2541
1995-01-26	1.25	1.25	1.18	1.18	10693
1995-01-31	1.18	1.21	1.18	1.21	6110
1995-02-01	1.25	1.28	1.23	1.25	36671
1995-02-02	1.23	1.23	1.23	1.23	1527
1995-02-08	1.30	1.30	1.30	1.30	5090
1995-02-09	1.23	1.30	1.23	1.30	13242
1995-02-13	1.23	1.23	1.23	1.23	2034
1995-02-15	1.23	1.28	1.23	1.28	77925
1995-02-16	1.30	1.33	1.28	1.30	22915
1995-02-17	1.37	1.39	1.35	1.35	29539
1995-02-21	1.40	1.40	1.35	1.37	52968
1995-02-22	1.35	1.35	1.35	1.35	12728
1995-02-23	1.35	1.40	1.35	1.40	6617
1995-02-24	1.35	1.35	1.35	1.35	2034
1995-02-27	1.35	1.35	1.35	1.35	7131
1995-02-28	1.33	1.37	1.33	1.37	6110
1995-03-02	1.33	1.33	1.25	1.28	50420
1995-03-07	1.30	1.30	1.30	1.30	1014
1995-03-08	1.25	1.25	1.25	1.25	51440
1995-03-09	1.33	1.33	1.28	1.28	52968
1995-03-10	1.33	1.35	1.30	1.35	10186
1995-03-13	1.35	1.35	1.30	1.30	8659
1995-03-14	1.33	1.37	1.30	1.37	122234
1995-03-15	1.30	1.30	1.30	1.30	3562
1995-03-16	1.30	1.42	1.30	1.42	40747
1995-03-17	1.42	1.42	1.35	1.35	10693
1995-03-20	1.35	1.35	1.35	1.35	3055
1995-03-21	1.35	1.35	1.35	1.35	5090
1995-03-22	1.37	1.37	1.37	1.37	5090
1995-03-27	1.35	1.35	1.35	1.35	1014
1995-03-29	1.35	1.42	1.35	1.42	25463
1995-03-30	1.37	1.42	1.35	1.35	88111
1995-04-03	1.35	1.35	1.35	1.35	8145
1995-04-04	1.35	1.35	1.35	1.35	1014
1995-04-06	1.35	1.37	1.35	1.35	18839
1995-04-10	1.33	1.33	1.33	1.33	22408
1995-04-11	1.25	1.30	1.25	1.25	43288
1995-04-12	1.33	1.33	1.29	1.33	16297
1995-04-13	1.25	1.28	1.25	1.28	2034
1995-04-17	1.30	1.30	1.30	1.30	6110
1995-04-18	1.33	1.35	1.33	1.35	32595
1995-04-19	1.37	1.37	1.37	1.37	18332
1995-04-20	1.37	1.37	1.37	1.37	2541
1995-04-21	1.37	1.37	1.37	1.37	1014
1995-04-24	1.33	1.35	1.30	1.35	53475
1995-04-25	1.30	1.37	1.30	1.35	13242
1995-04-26	1.37	1.37	1.35	1.35	4583
1995-04-27	1.37	1.37	1.35	1.35	4069
1995-04-28	1.33	1.33	1.33	1.33	230722
1995-05-01	1.23	1.33	1.23	1.30	53479
1995-05-02	1.33	1.33	1.33	1.33	9670
1995-05-03	1.33	1.33	1.28	1.33	31575
1995-05-05	1.33	1.33	1.33	1.33	2030
1995-05-08	1.33	1.33	1.28	1.33	28009
1995-05-10	1.33	1.33	1.28	1.28	20369
1995-05-11	1.37	1.37	1.37	1.37	2030
1995-05-15	1.30	1.30	1.30	1.30	507
1995-05-16	1.30	1.37	1.30	1.37	6110
1995-05-17	1.37	1.37	1.37	1.37	1523
1995-05-18	1.33	1.33	1.30	1.33	10184
1995-05-19	1.30	1.37	1.30	1.33	19861
1995-05-22	1.37	1.37	1.30	1.35	372830
1995-05-24	1.37	1.37	1.30	1.30	44818
1995-05-25	1.37	1.47	1.33	1.40	81489
1995-05-26	1.50	1.50	1.40	1.42	256193
1995-05-30	1.52	1.57	1.47	1.50	50929
1995-05-31	1.60	1.62	1.55	1.55	43289
1995-06-01	1.55	1.57	1.55	1.57	11713
1995-06-02	1.55	1.64	1.55	1.60	19861
1995-06-05	1.55	1.64	1.55	1.64	31067
1995-06-06	1.64	1.64	1.64	1.64	1015
1995-06-07	1.64	1.64	1.64	1.64	507
1995-06-08	1.55	1.55	1.55	1.55	5089
1995-06-12	1.55	1.55	1.55	1.55	10184
1995-06-13	1.55	1.60	1.47	1.47	19861
1995-06-14	1.52	1.52	1.52	1.52	7126
1995-06-15	1.50	1.50	1.50	1.50	3559
1995-06-16	1.47	1.47	1.47	1.47	5089
1995-06-19	1.47	1.47	1.47	1.47	1015
1995-06-20	1.47	1.47	1.47	1.47	1015
1995-06-26	1.47	1.47	1.47	1.47	11199
1995-06-27	1.57	1.57	1.47	1.47	18839
1995-06-29	1.47	1.47	1.47	1.47	81489
1995-07-03	1.47	1.47	1.47	1.47	29030
1995-07-05	1.52	1.55	1.52	1.55	50929
1995-07-06	1.52	1.52	1.52	1.52	3559
1995-07-10	1.57	1.57	1.47	1.47	3559
1995-07-11	1.47	1.57	1.47	1.57	8655
1995-07-12	1.47	1.57	1.47	1.57	14258
1995-07-13	1.57	1.57	1.57	1.57	1015
1995-07-14	1.47	1.52	1.47	1.52	10692
1995-07-18	1.47	1.57	1.47	1.57	41759
1995-07-19	1.57	1.57	1.57	1.57	1015
1995-07-24	1.57	1.67	1.57	1.67	50421
1995-07-26	1.67	1.67	1.50	1.62	91679
1995-07-27	1.62	1.62	1.57	1.62	5603
1995-07-31	1.67	1.67	1.64	1.67	22919
1995-08-01	1.57	1.62	1.57	1.62	20369
1995-08-02	1.57	1.57	1.57	1.57	20369
1995-08-03	1.67	1.67	1.67	1.67	1015
1995-08-04	1.67	1.67	1.67	1.67	2544
1995-08-07	1.67	1.67	1.57	1.67	19861
1995-08-08	1.67	1.67	1.62	1.62	6110
1995-08-10	1.67	1.67	1.67	1.67	507
1995-08-14	1.64	1.64	1.47	1.47	289805
1995-08-15	1.60	1.60	1.60	1.60	5089
1995-08-16	1.55	1.55	1.55	1.55	2544
1995-08-17	1.55	1.57	1.55	1.57	30559
1995-08-18	1.55	1.60	1.55	1.60	2030
1995-08-21	1.55	1.60	1.55	1.60	5089
1995-08-24	1.55	1.60	1.55	1.60	4073
1995-08-29	1.55	1.64	1.55	1.64	9163
1995-08-30	1.55	1.55	1.55	1.55	9163
1995-09-01	1.64	1.64	1.55	1.55	3559
1995-09-06	1.60	1.60	1.55	1.55	7639
1995-09-08	1.64	1.64	1.60	1.60	21390
1995-09-12	1.55	1.64	1.55	1.60	20883
1995-09-13	1.64	1.64	1.60	1.60	23427
1995-09-14	1.64	1.64	1.64	1.64	4073
1995-09-15	1.60	1.60	1.55	1.55	43803
1995-09-18	1.55	1.55	1.55	1.55	1015
1995-09-19	1.55	1.55	1.55	1.55	8147
1995-09-20	1.64	1.64	1.55	1.64	7639
1995-09-22	1.64	1.64	1.55	1.55	5603
1995-09-25	1.55	1.62	1.55	1.57	16295
1995-09-26	1.55	1.57	1.55	1.57	9670
1995-09-27	1.60	1.60	1.55	1.55	31067
1995-09-28	1.60	1.60	1.60	1.60	9163
1995-09-29	1.62	1.62	1.55	1.62	11199
1995-10-02	1.62	1.62	1.55	1.55	57039
1995-10-04	1.55	1.55	1.55	1.55	2544
1995-10-06	1.57	1.57	1.57	1.57	2544
1995-10-09	1.57	1.67	1.57	1.67	4073
1995-10-10	1.64	1.64	1.57	1.57	1015
1995-10-11	1.57	1.67	1.57	1.64	6110
1995-10-12	1.67	1.67	1.55	1.67	27501
1995-10-13	1.57	1.67	1.55	1.55	5603
1995-10-16	1.64	1.64	1.64	1.64	7126
1995-10-17	1.67	1.67	1.64	1.67	6618
1995-10-18	1.67	1.69	1.60	1.69	42273
1995-10-19	1.69	1.72	1.62	1.69	71812
1995-10-20	1.67	1.74	1.67	1.67	97282
1995-10-23	1.77	1.77	1.77	1.77	1015
1995-10-24	1.77	1.77	1.74	1.77	13243
1995-10-26	1.77	1.77	1.67	1.72	6618
1995-10-27	1.69	1.69	1.67	1.67	35649
1995-10-30	1.77	1.77	1.77	1.77	2030
1995-10-31	1.77	1.77	1.77	1.77	507
1995-11-02	1.77	1.77	1.77	1.77	507
1995-11-03	1.77	1.77	1.74	1.77	21898
1995-11-06	1.77	1.77	1.77	1.77	2030
1995-11-07	1.74	1.74	1.74	1.74	1015
1995-11-08	1.74	1.74	1.67	1.67	30559
1995-11-09	1.67	1.67	1.67	1.67	8655
1995-11-13	1.62	1.67	1.62	1.62	30559
1995-11-14	1.72	1.72	1.62	1.62	11199
1995-11-15	1.72	1.72	1.72	1.72	2030
1995-11-16	1.62	1.67	1.62	1.67	17310
1995-11-17	1.63	1.63	1.55	1.57	21898
1995-11-20	1.64	1.64	1.64	1.64	3052
1995-11-21	1.64	1.64	1.64	1.64	2030
1995-11-22	1.55	1.55	1.55	1.55	5089
1995-11-24	1.62	1.62	1.62	1.62	2030
1995-11-27	1.62	1.64	1.55	1.64	14258
1995-11-28	1.64	1.64	1.62	1.64	6110
1995-11-29	1.64	1.64	1.57	1.57	2544
1995-11-30	1.55	1.55	1.55	1.55	5089
1995-12-01	1.64	1.64	1.55	1.57	11713
1995-12-05	1.64	1.69	1.60	1.64	45839
1995-12-06	1.67	1.67	1.62	1.62	70790
1995-12-07	1.62	1.62	1.62	1.62	1523
1995-12-08	1.62	1.62	1.62	1.62	5089
1995-12-12	1.69	1.69	1.69	1.69	6110
1995-12-13	1.62	1.69	1.62	1.69	9163
1995-12-15	1.69	1.69	1.62	1.62	14258
1995-12-19	1.64	1.64	1.64	1.64	2030
1995-12-20	1.64	1.72	1.64	1.72	9163
1995-12-22	1.64	1.64	1.64	1.64	5089
1995-12-26	1.64	1.64	1.64	1.64	26993
1995-12-27	1.67	1.67	1.67	1.67	2030
1995-12-28	1.64	1.64	1.57	1.60	24950
1995-12-29	1.60	1.60	1.60	1.60	15279
1996-01-02	1.62	1.62	1.60	1.62	7126
1996-01-04	1.57	1.67	1.57	1.62	24443
1996-01-05	1.60	1.60	1.60	1.60	1523
1996-01-08	1.60	1.64	1.60	1.64	19861
1996-01-09	1.60	1.67	1.57	1.67	40230
1996-01-11	1.57	1.67	1.57	1.67	15279
1996-01-12	1.67	1.67	1.60	1.60	6110
1996-01-17	1.67	1.67	1.67	1.67	22406
1996-01-18	1.67	1.67	1.62	1.67	39723
1996-01-19	1.67	1.67	1.62	1.62	14258
1996-01-22	1.67	1.67	1.64	1.64	76399
1996-01-23	1.62	1.62	1.62	1.62	1015
1996-01-24	1.67	1.67	1.67	1.67	1523
1996-01-25	1.62	1.72	1.62	1.72	7639
1996-01-26	1.62	1.62	1.62	1.62	2544
1996-01-29	1.57	1.62	1.55	1.55	23939
1996-01-30	1.62	1.62	1.57	1.62	16297
1996-01-31	1.62	1.62	1.55	1.55	21899
1996-02-01	1.62	1.64	1.60	1.62	68251
1996-02-02	1.64	1.82	1.62	1.72	169097
1996-02-05	1.82	1.94	1.77	1.79	147192
1996-02-06	1.84	1.84	1.74	1.74	10690
1996-02-07	1.74	1.82	1.72	1.72	34635
1996-02-08	1.72	1.82	1.72	1.82	29535
1996-02-09	1.74	1.82	1.74	1.82	9163
1996-02-12	1.72	1.82	1.72	1.77	11710
1996-02-13	1.82	1.82	1.72	1.74	12223
1996-02-14	1.72	1.82	1.72	1.82	3561
1996-02-15	1.72	1.77	1.72	1.77	21386
1996-02-16	1.82	1.82	1.72	1.82	2034
1996-02-20	1.82	1.82	1.79	1.79	15784
1996-02-21	1.82	1.82	1.72	1.77	35649
1996-02-22	1.72	1.72	1.72	1.72	1014
1996-02-23	1.69	1.77	1.69	1.77	7635
1996-02-26	1.77	1.77	1.69	1.69	13750
1996-02-27	1.69	1.77	1.69	1.77	6108
1996-02-29	1.69	1.69	1.69	1.69	1014
1996-03-01	1.77	1.77	1.77	1.77	1014
1996-03-05	1.77	1.77	1.77	1.77	2034
1996-03-07	1.67	1.77	1.67	1.67	39724
1996-03-08	1.74	1.74	1.67	1.68	47873
1996-03-11	1.72	1.72	1.72	1.72	6615
1996-03-12	1.72	1.87	1.72	1.79	246511
1996-03-13	1.84	1.99	1.79	1.91	117144
1996-03-14	1.91	2.09	1.91	1.96	102880
1996-03-15	1.96	2.06	1.91	1.91	51440
1996-03-18	2.01	2.01	1.91	1.91	9670
1996-03-19	1.91	2.01	1.91	1.91	23939
1996-03-21	1.89	1.96	1.84	1.91	86583
1996-03-22	1.89	1.91	1.87	1.87	15784
1996-03-25	1.94	1.94	1.87	1.94	15277
1996-03-26	1.88	1.88	1.87	1.87	3561
1996-03-27	1.94	1.94	1.91	1.91	15784
1996-03-28	1.91	1.94	1.91	1.94	4074
1996-03-29	1.94	1.96	1.91	1.96	189976
1996-04-01	1.94	1.96	1.91	1.94	39724
1996-04-02	1.94	1.94	1.94	1.94	16804
1996-04-03	1.96	1.96	1.89	1.91	45838
1996-04-04	1.91	1.91	1.87	1.87	16804
1996-04-08	1.91	1.91	1.87	1.91	19352
1996-04-09	1.91	1.91	1.87	1.87	5601
1996-04-10	1.87	1.91	1.82	1.82	41251
1996-04-11	1.87	1.87	1.87	1.87	24953
1996-04-12	1.89	1.89	1.79	1.87	10183
1996-04-15	1.79	1.79	1.79	1.79	2034
1996-04-16	1.89	1.94	1.87	1.91	34122
1996-04-17	1.87	1.94	1.87	1.94	53474
1996-04-18	1.94	1.94	1.94	1.94	4581
1996-04-19	1.87	1.91	1.87	1.91	5601
1996-04-22	1.87	1.87	1.87	1.87	2034
1996-04-23	1.87	1.87	1.87	1.87	507
1996-04-24	1.94	1.94	1.89	1.89	5088
1996-04-25	1.94	1.94	1.94	1.94	5601
1996-04-26	1.94	1.94	1.94	1.94	8655
1996-04-29	1.94	1.94	1.87	1.87	9163
1996-04-30	1.87	1.91	1.87	1.91	32082
1996-05-01	1.91	1.91	1.89	1.89	18331
1996-05-03	1.91	1.91	1.91	1.91	10183
1996-05-06	1.87	1.91	1.87	1.87	22919
1996-05-07	1.91	1.91	1.91	1.91	10183
1996-05-08	1.91	1.91	1.91	1.91	2034
1996-05-09	1.91	1.91	1.87	1.89	87603
1996-05-10	1.87	1.87	1.87	1.87	1014
1996-05-13	1.87	1.87	1.87	1.87	1014
1996-05-14	1.91	1.91	1.87	1.87	41758
1996-05-15	1.89	1.89	1.84	1.89	35649
1996-05-16	1.89	1.89	1.82	1.89	40231
1996-05-17	1.89	1.89	1.89	1.89	507
1996-05-20	1.89	1.89	1.87	1.87	15277
1996-05-21	1.89	1.89	1.89	1.89	507
1996-05-22	1.82	1.85	1.82	1.85	37689
1996-05-23	1.89	1.89	1.82	1.82	6615
1996-05-24	1.82	1.87	1.82	1.87	30555
1996-05-28	1.87	1.87	1.87	1.87	5088
1996-05-29	1.79	1.79	1.77	1.78	23939
1996-05-30	1.77	1.84	1.77	1.84	7635
1996-06-04	1.82	1.82	1.82	1.82	10183
1996-06-05	1.77	1.82	1.77	1.82	21386
1996-06-06	1.82	1.82	1.82	1.82	30048
1996-06-07	1.77	1.82	1.77	1.82	41758
1996-06-10	1.77	1.82	1.77	1.82	8142
1996-06-11	1.82	1.82	1.82	1.82	5088
1996-06-12	1.84	1.84	1.82	1.82	145665
1996-06-13	1.84	1.84	1.77	1.77	10690
1996-06-14	1.84	1.84	1.84	1.84	5088
1996-06-17	1.84	1.84	1.77	1.77	21386
1996-06-18	1.80	1.80	1.80	1.80	2547
1996-06-19	1.77	1.77	1.77	1.77	1014
1996-06-20	1.84	1.84	1.84	1.84	5088
1996-06-21	1.84	1.84	1.77	1.77	7128
1996-06-24	1.84	1.84	1.84	1.84	5088
1996-06-26	1.84	1.84	1.77	1.82	33615
1996-06-28	1.84	1.84	1.84	1.84	5088
1996-07-01	1.77	1.77	1.77	1.77	1014
1996-07-02	1.84	1.84	1.77	1.77	3054
1996-07-09	1.77	1.77	1.77	1.77	6615
1996-07-12	1.77	1.77	1.77	1.77	3561
1996-07-15	1.77	1.84	1.77	1.84	8142
1996-07-16	1.77	1.82	1.77	1.82	6108
1996-07-17	1.84	1.84	1.84	1.84	10183
1996-07-18	1.84	1.84	1.84	1.84	507
1996-07-19	1.77	1.77	1.77	1.77	8142
1996-07-22	1.77	1.79	1.77	1.79	28520
1996-07-23	1.84	1.84	1.77	1.82	83528
1996-07-24	1.77	1.84	1.77	1.77	39724
1996-07-25	1.77	1.77	1.77	1.77	19352
1996-07-26	1.84	1.84	1.84	1.84	5601
1996-07-30	1.82	1.82	1.82	1.82	507
1996-07-31	1.77	1.79	1.77	1.79	3561
1996-08-01	1.74	1.77	1.72	1.77	7128
1996-08-02	1.69	1.69	1.69	1.69	1527
1996-08-05	1.77	1.77	1.69	1.69	45331
1996-08-07	1.72	1.72	1.72	1.72	2034
1996-08-08	1.64	1.72	1.64	1.72	18331
1996-08-09	1.72	1.72	1.72	1.72	1014
1996-08-12	1.64	1.64	1.64	1.64	7635
1996-08-13	1.67	1.67	1.67	1.67	5088
1996-08-14	1.72	1.72	1.64	1.64	6108
1996-08-15	1.64	1.64	1.64	1.64	1014
1996-08-16	1.72	1.72	1.64	1.69	44311
1996-08-19	1.72	1.72	1.72	1.72	1014
1996-08-20	1.72	1.72	1.72	1.72	10183
1996-08-21	1.67	1.67	1.60	1.60	38197
1996-08-22	1.64	1.64	1.64	1.64	1014
1996-08-27	1.68	1.69	1.60	1.60	25973
1996-08-28	1.60	1.69	1.60	1.64	59589
1996-08-29	1.60	1.62	1.60	1.62	41758
1996-09-03	1.67	1.67	1.67	1.67	8142
1996-09-04	1.60	1.69	1.60	1.69	6108
1996-09-05	1.69	1.69	1.60	1.62	29535
1996-09-06	1.69	1.69	1.69	1.69	507
1996-09-09	1.64	1.69	1.64	1.67	7128
1996-09-10	1.69	1.69	1.64	1.64	3054
1996-09-11	1.60	1.67	1.60	1.64	139043
1996-09-12	1.69	1.69	1.67	1.67	9670
1996-09-16	1.69	1.72	1.64	1.67	71812
1996-09-17	1.67	1.67	1.67	1.67	10183
1996-09-18	1.74	1.79	1.74	1.79	78947
1996-09-19	1.72	1.79	1.72	1.75	70285
1996-09-20	1.79	1.79	1.79	1.79	2034
1996-09-23	1.72	1.72	1.72	1.72	507
1996-09-25	1.79	1.79	1.72	1.77	23939
1996-09-26	1.79	1.79	1.72	1.72	1527
1996-09-27	1.77	1.77	1.72	1.75	22919
1996-10-01	1.79	1.82	1.79	1.82	23426
1996-10-02	1.82	1.84	1.74	1.74	18839
1996-10-03	1.74	1.74	1.74	1.74	507
1996-10-04	1.77	1.77	1.77	1.77	2034
1996-10-07	1.77	1.77	1.77	1.77	1014
1996-10-08	1.74	1.82	1.74	1.82	9670
1996-10-09	1.84	1.84	1.74	1.74	9163
1996-10-10	1.84	1.84	1.84	1.84	1014
1996-10-11	1.77	1.80	1.77	1.77	9163
1996-10-14	1.79	1.84	1.74	1.74	18839
1996-10-15	1.74	1.79	1.69	1.69	28520
1996-10-16	1.69	1.74	1.69	1.72	24446
1996-10-21	1.74	1.74	1.74	1.74	8142
1996-10-22	1.67	1.67	1.67	1.67	8142
1996-10-23	1.64	1.74	1.64	1.74	5088
1996-10-25	1.64	1.74	1.64	1.74	3054
1996-10-28	1.67	1.67	1.67	1.67	3561
1996-10-30	1.69	1.69	1.69	1.69	5088
1996-11-01	1.64	1.74	1.64	1.64	106955
1996-11-04	1.67	1.67	1.67	1.67	2547
1996-11-05	1.62	1.63	1.62	1.63	9670
1996-11-07	1.62	1.64	1.62	1.64	9163
1996-11-08	1.62	1.62	1.57	1.60	41251
1996-11-11	1.67	1.67	1.64	1.64	4581
1996-11-12	1.67	1.67	1.67	1.67	4074
1996-11-13	1.67	1.67	1.57	1.62	7128
1996-11-14	1.57	1.67	1.57	1.67	19859
1996-11-15	1.67	1.67	1.57	1.57	5088
1996-11-18	1.67	1.67	1.62	1.67	26480
1996-11-19	1.62	1.62	1.62	1.62	15277
1996-11-20	1.62	1.67	1.57	1.62	11203
1996-11-21	1.67	1.67	1.57	1.57	13243
1996-11-22	1.67	1.67	1.57	1.57	12223
1996-11-25	1.67	1.67	1.64	1.64	5601
1996-11-26	1.67	1.67	1.57	1.67	3561
1996-11-27	1.60	1.67	1.60	1.62	10183
1996-11-29	1.67	1.77	1.67	1.67	46858
1996-12-02	1.77	1.77	1.77	1.77	5088
1996-12-03	1.67	1.67	1.67	1.67	507
1996-12-05	1.67	1.79	1.67	1.74	42778
1996-12-06	1.72	1.77	1.72	1.77	26993
1996-12-09	1.75	1.84	1.75	1.84	104920
1996-12-10	1.84	1.84	1.84	1.84	10183
1996-12-11	1.79	1.84	1.79	1.82	74866
1996-12-12	1.84	1.84	1.79	1.82	34122
1996-12-13	1.84	1.84	1.79	1.79	89130
1996-12-16	1.84	1.84	1.84	1.84	11203
1996-12-18	1.84	1.84	1.82	1.84	77414
1996-12-20	1.79	1.79	1.79	1.79	7635
1996-12-23	1.79	1.82	1.79	1.82	4074
1996-12-24	1.84	1.84	1.84	1.84	1014
1996-12-26	1.79	1.79	1.79	1.79	8142
1996-12-27	1.79	1.84	1.79	1.84	15277
1996-12-30	1.84	1.84	1.79	1.84	10690
1996-12-31	1.82	1.84	1.79	1.84	6615
1997-01-02	1.79	1.82	1.69	1.69	85055
1997-01-03	1.71	1.77	1.71	1.77	11203
1997-01-06	1.72	1.72	1.69	1.69	29028
1997-01-07	1.64	1.64	1.64	1.64	1014
1997-01-08	1.67	1.67	1.64	1.67	23426
1997-01-09	1.72	1.72	1.72	1.72	7128
1997-01-10	1.72	1.72	1.67	1.69	11710
1997-01-13	1.74	1.74	1.67	1.69	67230
1997-01-14	1.67	1.74	1.64	1.74	55514
1997-01-15	1.74	1.74	1.64	1.64	3561
1997-01-16	1.64	1.82	1.64	1.82	77414
1997-01-17	1.84	1.84	1.77	1.77	33615
1997-01-20	1.84	1.84	1.74	1.74	3561
1997-01-21	1.84	1.84	1.74	1.74	56027
1997-01-22	1.79	1.84	1.77	1.82	127327
1997-01-23	1.82	1.82	1.74	1.74	31575
1997-01-24	1.74	1.74	1.74	1.74	6108
1997-01-27	1.74	1.82	1.74	1.77	14770
1997-01-28	1.74	1.77	1.74	1.77	9163
1997-01-29	1.77	1.77	1.77	1.77	3560
1997-01-31	1.78	1.78	1.72	1.72	8659
1997-02-03	1.82	1.82	1.74	1.79	19351
1997-02-04	1.84	1.84	1.74	1.74	45329
1997-02-05	1.74	1.74	1.74	1.74	505
1997-02-06	1.74	1.74	1.74	1.74	6615
1997-02-07	1.82	1.82	1.82	1.82	6109
1997-02-10	1.72	1.79	1.72	1.72	10186
1997-02-11	1.72	1.72	1.72	1.72	1527
1997-02-12	1.82	1.82	1.72	1.82	18840
1997-02-13	1.82	1.82	1.72	1.72	13241
1997-02-14	1.77	1.82	1.72	1.82	4582
1997-02-18	1.72	1.82	1.72	1.82	1016
1997-02-19	1.72	1.84	1.72	1.84	16296
1997-02-20	1.72	1.82	1.72	1.82	4071
1997-02-21	1.82	1.82	1.72	1.72	5087
1997-02-25	1.79	1.79	1.79	1.79	2543
1997-02-26	1.79	1.79	1.74	1.74	14769
1997-02-27	1.79	1.79	1.74	1.74	2032
1997-02-28	1.79	1.79	1.67	1.77	45329
1997-03-03	1.74	1.77	1.74	1.77	20367
1997-03-04	1.77	1.77	1.72	1.72	56532
1997-03-05	1.74	1.74	1.74	1.74	15274
1997-03-06	1.77	1.77	1.72	1.77	11203
1997-03-07	1.77	1.77	1.77	1.77	7637
1997-03-10	1.72	1.77	1.72	1.74	12219
1997-03-11	1.72	1.77	1.72	1.77	4582
1997-03-12	1.69	1.72	1.69	1.72	4071
1997-03-13	1.74	1.74	1.74	1.74	4582
1997-03-14	1.67	1.72	1.67	1.72	7131
1997-03-18	1.72	1.72	1.67	1.67	5598
1997-03-19	1.69	1.74	1.69	1.74	21895
1997-03-20	1.77	1.77	1.77	1.77	16807
1997-03-21	1.69	1.77	1.69	1.75	11203
1997-03-24	1.69	1.77	1.69	1.69	2543
1997-03-25	1.69	1.77	1.69	1.77	18840
1997-03-26	1.74	1.77	1.72	1.74	44307
1997-03-27	1.72	1.74	1.69	1.72	23939
1997-03-31	1.69	1.72	1.69	1.72	17824
1997-04-01	1.69	1.72	1.69	1.72	12219
1997-04-02	1.69	1.72	1.69	1.72	11714
1997-04-03	1.74	1.74	1.69	1.69	13747
1997-04-04	1.74	1.74	1.72	1.72	15274
1997-04-08	1.74	1.77	1.72	1.72	5087
1997-04-09	1.74	1.74	1.72	1.72	8142
1997-04-10	1.72	1.74	1.67	1.73	27499
1997-04-11	1.77	1.77	1.74	1.74	12730
1997-04-14	1.74	1.74	1.69	1.74	67230
1997-04-15	1.64	1.72	1.64	1.72	5087
1997-04-16	1.64	1.67	1.64	1.67	6109
1997-04-18	1.74	1.74	1.74	1.74	6615
1997-04-21	1.64	1.74	1.64	1.74	3054
1997-04-22	1.74	1.74	1.69	1.69	29027
1997-04-23	1.64	1.64	1.64	1.64	8142
1997-04-25	1.67	1.69	1.64	1.69	14769
1997-04-29	1.64	1.69	1.64	1.69	6109
1997-04-30	1.72	1.72	1.72	1.72	2543
1997-05-01	1.64	1.69	1.64	1.64	18335
1997-05-02	1.72	1.72	1.72	1.72	505
1997-05-06	1.66	1.66	1.64	1.64	4071
1997-05-07	1.67	1.69	1.64	1.67	50422
1997-05-08	1.64	1.64	1.64	1.64	5087
1997-05-09	1.64	1.67	1.64	1.67	10692
1997-05-12	1.69	1.69	1.69	1.69	1016
1997-05-13	1.69	1.69	1.64	1.64	22917
1997-05-15	1.64	1.64	1.64	1.64	3560
1997-05-19	1.64	1.64	1.64	1.64	32593
1997-05-20	1.64	1.64	1.64	1.64	36159
1997-05-21	1.69	1.69	1.69	1.69	15274
1997-05-22	1.69	1.69	1.64	1.64	37175
1997-05-23	1.64	1.64	1.64	1.64	505
1997-05-27	1.64	1.72	1.64	1.64	155850
1997-05-29	1.72	1.72	1.72	1.72	6109
1997-05-30	1.64	1.64	1.64	1.64	28010
1997-06-02	1.67	1.68	1.67	1.68	20878
1997-06-03	1.72	1.74	1.64	1.74	81999
1997-06-04	1.72	1.72	1.69	1.69	7637
1997-06-05	1.69	1.69	1.67	1.67	26994
1997-06-06	1.69	1.69	1.64	1.69	61626
1997-06-09	1.69	1.69	1.64	1.64	13241
1997-06-10	1.67	1.69	1.64	1.69	50422
1997-06-11	1.74	1.79	1.69	1.74	68757
1997-06-12	1.77	1.79	1.73	1.78	1249395
1997-06-13	1.80	1.82	1.74	1.74	211883
1997-06-16	1.74	1.82	1.74	1.82	4582
1997-06-17	1.77	1.77	1.77	1.77	20367
1997-06-18	1.74	1.84	1.74	1.84	7637
1997-06-19	1.77	1.82	1.77	1.82	37686
1997-06-20	1.84	1.84	1.84	1.84	3560
1997-06-23	1.84	1.87	1.84	1.87	5598
1997-06-24	1.82	1.99	1.82	1.94	117147
1997-06-25	2.01	2.04	1.94	2.04	391162
1997-06-26	2.04	2.14	1.99	2.14	104922
1997-06-27	2.11	2.14	2.06	2.14	28521
1997-06-30	2.16	2.21	2.11	2.16	44818
1997-07-01	2.16	2.21	2.16	2.21	41763
1997-07-02	2.21	2.36	2.21	2.23	399827
1997-07-03	2.28	2.28	2.23	2.23	20367
1997-07-07	2.28	2.31	2.21	2.26	26483
1997-07-08	2.31	2.31	2.26	2.26	71812
1997-07-09	2.23	2.28	2.21	2.23	42779
1997-07-10	2.21	2.26	2.21	2.26	15785
1997-07-11	2.31	2.31	2.26	2.26	11203
1997-07-14	2.31	2.31	2.26	2.26	115614
1997-07-15	2.26	2.26	2.26	2.26	36159
1997-07-16	2.26	2.31	2.26	2.26	53477
1997-07-17	2.28	2.36	2.26	2.26	95752
1997-07-18	2.36	2.36	2.26	2.26	72834
1997-07-21	2.26	2.26	2.23	2.23	51950
1997-07-22	2.28	2.28	2.28	2.28	3054
1997-07-23	2.28	2.28	2.28	2.28	29538
1997-07-24	2.28	2.28	2.26	2.26	34120
1997-07-25	2.28	2.28	2.28	2.28	2032
1997-07-28	2.28	2.28	2.21	2.28	49400
1997-07-29	2.28	2.28	2.26	2.26	137515
1997-07-31	2.28	2.28	2.26	2.26	8142
1997-08-01	2.28	2.28	2.28	2.28	10692
1997-08-04	2.28	2.28	2.21	2.21	15785
1997-08-05	2.28	2.28	2.28	2.28	505
1997-08-06	2.28	2.28	2.18	2.18	7131
1997-08-07	2.18	2.18	2.18	2.18	5087
1997-08-08	2.28	2.28	2.16	2.28	14258
1997-08-11	2.16	2.21	2.16	2.21	22406
1997-08-13	2.21	2.21	2.21	2.21	2032
1997-08-14	2.21	2.31	2.21	2.31	18335
1997-08-15	2.26	2.26	2.26	2.26	2032
1997-08-18	2.21	2.21	2.21	2.21	3054
1997-08-19	2.21	2.21	2.21	2.21	2543
1997-08-20	2.26	2.28	2.26	2.26	10186
1997-08-21	2.18	2.31	2.18	2.18	8659
1997-08-22	2.18	2.18	2.18	2.18	1016
1997-08-25	2.18	2.21	2.16	2.16	42274
1997-08-26	2.16	2.23	2.16	2.18	18840
1997-08-27	2.16	2.23	2.16	2.23	6109
1997-08-28	2.16	2.20	2.16	2.20	6615
1997-08-29	2.23	2.23	2.16	2.16	1016
1997-09-02	2.16	2.16	2.16	2.16	5598
1997-09-05	2.18	2.18	2.18	2.18	1016
1997-09-08	2.16	2.16	2.16	2.16	367229
1997-09-09	2.16	2.16	2.16	2.16	5087
1997-09-10	2.16	2.16	2.11	2.11	36159
1997-09-12	2.11	2.11	2.04	2.04	16807
1997-09-15	2.04	2.09	2.04	2.04	18840
1997-09-16	2.04	2.06	2.04	2.04	11203
1997-09-17	2.04	2.16	2.04	2.16	15274
1997-09-18	2.09	2.14	2.09	2.14	3054
1997-09-19	2.04	2.09	2.04	2.09	10186
1997-09-22	2.14	2.16	2.04	2.11	64680
1997-09-23	2.14	2.14	2.14	2.14	31576
1997-09-24	2.16	2.16	2.14	2.14	37686
1997-09-25	2.14	2.16	2.14	2.16	16807
1997-09-26	2.11	2.16	2.11	2.11	26483
1997-09-29	2.16	2.16	2.11	2.11	15785
1997-09-30	2.11	2.11	2.11	2.11	3560
1997-10-01	2.16	2.16	2.14	2.16	72834
1997-10-02	2.16	2.16	2.11	2.11	18335
1997-10-03	2.18	2.18	2.11	2.11	51950
1997-10-06	2.18	2.18	2.18	2.18	82510
1997-10-07	2.18	2.18	2.18	2.18	63153
1997-10-09	2.16	2.18	2.11	2.11	86070
1997-10-10	2.11	2.18	2.11	2.18	77417
1997-10-13	2.18	2.18	2.18	2.18	2543
1997-10-14	2.11	2.18	2.11	2.18	8142
1997-10-15	2.18	2.18	2.18	2.18	106955
1997-10-16	2.18	2.21	2.18	2.21	19862
1997-10-17	2.21	2.21	2.16	2.16	17824
1997-10-20	2.21	2.21	2.21	2.21	1016
1997-10-22	2.16	2.21	2.16	2.21	76395
1997-10-23	2.21	2.21	2.21	2.21	57554
1997-10-24	2.18	2.26	2.18	2.26	41252
1997-10-27	2.23	2.31	2.21	2.31	70790
1997-10-28	2.21	2.28	2.21	2.26	28521
1997-10-29	2.21	2.31	2.21	2.26	33104
1997-10-30	2.31	2.31	2.25	2.25	15785
1997-10-31	2.31	2.38	2.31	2.38	21895
1997-11-03	2.33	2.36	2.33	2.36	8142
1997-11-04	2.36	2.36	2.26	2.26	24444
1997-11-05	2.38	2.38	2.38	2.38	2032
1997-11-06	2.38	2.38	2.38	2.38	9675
1997-11-07	2.38	2.38	2.36	2.36	10692
1997-11-10	2.28	2.28	2.28	2.28	3560
1997-11-11	2.41	2.41	2.41	2.41	13747
1997-11-12	2.43	2.43	2.36	2.36	15785
1997-11-13	2.43	2.43	2.43	2.43	4071
1997-11-14	2.36	2.43	2.36	2.43	13241
1997-11-17	2.43	2.43	2.43	2.43	2543
1997-11-18	2.43	2.60	2.41	2.58	71307
1997-11-19	2.60	2.60	2.55	2.60	13747
1997-11-20	2.63	2.68	2.55	2.68	49400
1997-11-21	2.65	2.68	2.63	2.68	20367
1997-11-24	2.68	2.80	2.58	2.63	128351
1997-11-25	2.68	2.72	2.68	2.72	12730
1997-11-26	2.85	2.85	2.80	2.80	3560
1997-11-28	2.80	2.80	2.80	2.80	1016
1997-12-01	2.80	2.80	2.80	2.80	1016
1997-12-02	2.65	2.72	2.65	2.72	67230
1997-12-03	2.68	2.68	2.65	2.65	15274
1997-12-04	2.65	2.70	2.65	2.70	4582
1997-12-05	2.68	2.68	2.65	2.65	17824
1997-12-08	2.70	2.70	2.65	2.65	12219
1997-12-09	2.65	2.65	2.60	2.60	53983
1997-12-10	2.58	2.58	2.50	2.50	6109
1997-12-12	2.60	2.60	2.60	2.60	505
1997-12-15	2.45	2.45	2.45	2.45	1016
1997-12-16	2.55	2.60	2.55	2.60	7637
1997-12-17	2.60	2.60	2.60	2.60	2543
1997-12-18	2.60	2.60	2.60	2.60	2543
1997-12-19	2.58	2.60	2.55	2.55	11203
1997-12-22	2.60	2.60	2.60	2.60	9675
1997-12-23	2.60	2.60	2.55	2.55	5598
1997-12-24	2.55	2.55	2.53	2.55	3054
1997-12-26	2.47	2.47	2.47	2.47	8142
1997-12-29	2.50	2.50	2.50	2.50	1016
1997-12-30	2.60	2.60	2.48	2.60	6615
1997-12-31	2.47	2.47	2.47	2.47	9164
1998-01-02	2.53	2.53	2.53	2.53	2543
1998-01-05	2.58	2.68	2.56	2.68	21895
1998-01-06	2.55	2.63	2.55	2.63	9164
1998-01-07	2.54	2.65	2.45	2.65	33104
1998-01-08	2.45	2.45	2.36	2.41	66208
1998-01-09	2.45	2.45	2.36	2.36	20878
1998-01-12	2.50	2.50	2.31	2.31	19862
1998-01-14	2.48	2.48	2.48	2.48	28010
1998-01-15	2.48	2.55	2.48	2.55	2543
1998-01-16	2.63	2.70	2.56	2.65	28521
1998-01-20	2.58	2.70	2.58	2.60	23422
1998-01-21	2.70	2.70	2.65	2.65	23422
1998-01-22	2.65	2.75	2.64	2.75	42779
1998-01-23	2.75	2.75	2.68	2.75	24444
1998-01-26	2.75	2.77	2.72	2.72	56027
1998-01-27	2.70	2.80	2.70	2.80	8142
1998-01-28	2.77	2.77	2.77	2.77	2032
1998-01-29	2.55	2.65	2.55	2.65	5091
1998-01-30	2.65	2.95	2.65	2.70	23938
1998-02-02	2.75	2.80	2.75	2.80	40234
1998-02-03	2.80	2.80	2.75	2.75	42272
1998-02-04	2.75	2.75	2.65	2.75	23938
1998-02-05	2.68	2.68	2.68	2.68	2545
1998-02-06	2.77	2.77	2.72	2.72	3053
1998-02-09	2.77	2.77	2.68	2.68	8145
1998-02-10	2.72	2.72	2.72	2.72	10183
1998-02-11	2.68	2.75	2.68	2.75	2032
1998-02-12	2.77	2.77	2.68	2.72	24446
1998-02-13	2.80	2.82	2.75	2.79	59081
1998-02-17	2.85	2.85	2.70	2.85	18333
1998-02-18	2.85	2.85	2.75	2.75	8145
1998-02-19	2.75	2.75	2.75	2.75	10183
1998-02-20	2.75	2.75	2.75	2.75	502
1998-02-23	2.85	2.85	2.75	2.75	15279
1998-02-24	2.85	2.85	2.68	2.75	17825
1998-02-25	2.75	2.85	2.68	2.80	18841
1998-02-26	2.80	2.80	2.80	2.80	9674
1998-03-02	2.82	2.82	2.77	2.77	11199
1998-03-03	2.75	2.75	2.75	2.75	11712
1998-03-04	2.75	2.75	2.75	2.75	1016
1998-03-05	2.68	2.68	2.68	2.68	8145
1998-03-06	2.65	2.70	2.63	2.65	21387
1998-03-09	2.72	2.72	2.72	2.72	5091
1998-03-11	2.77	2.77	2.77	2.77	502
1998-03-12	2.75	2.77	2.70	2.70	8145
1998-03-13	2.77	2.77	2.72	2.72	4583
1998-03-16	2.65	2.77	2.65	2.77	9166
1998-03-17	2.77	2.77	2.72	2.72	5091
1998-03-18	2.77	2.77	2.77	2.77	6615
1998-03-19	2.77	2.77	2.77	2.77	1016
1998-03-20	2.68	2.70	2.68	2.70	3561
1998-03-23	2.68	2.68	2.68	2.68	3561
1998-03-24	2.68	2.70	2.65	2.65	13242
1998-03-25	2.65	2.70	2.65	2.65	16804
1998-03-26	2.75	2.75	2.75	2.75	2032
1998-03-27	2.70	2.75	2.70	2.75	3053
1998-03-30	2.75	2.75	2.65	2.65	2032
1998-03-31	2.70	2.70	2.65	2.70	9674
1998-04-01	2.70	2.70	2.70	2.70	5599
1998-04-02	2.63	2.75	2.63	2.72	62643
1998-04-03	2.75	2.80	2.70	2.70	5599
1998-04-06	2.75	2.80	2.68	2.72	33105
1998-04-07	2.61	2.68	2.61	2.68	5599
1998-04-08	2.68	2.80	2.68	2.72	47363
1998-04-09	2.77	2.82	2.75	2.80	6615
1998-04-13	2.80	2.80	2.75	2.80	59589
1998-04-14	2.77	2.80	2.77	2.80	5599
1998-04-15	2.80	3.02	2.80	3.02	137010
1998-04-16	3.12	3.83	3.07	3.61	280642
1998-04-17	3.78	3.83	3.24	3.41	131914
1998-04-20	3.04	3.39	3.04	3.24	40742
1998-04-21	3.24	3.31	3.24	3.29	18333
1998-04-22	3.34	3.34	3.26	3.34	34121
1998-04-23	3.39	3.44	3.24	3.24	29538
1998-04-24	3.29	3.44	3.29	3.31	17825
1998-04-27	3.44	3.93	3.34	3.34	101354
1998-04-28	3.34	3.34	3.29	3.29	13242
1998-04-29	3.53	3.53	3.39	3.44	13750
1998-04-30	3.53	3.53	3.24	3.44	62643
1998-05-01	3.39	3.53	3.39	3.53	4075
1998-05-04	3.53	3.53	3.24	3.53	20879
1998-05-05	3.34	3.53	3.34	3.34	10691
1998-05-06	3.34	3.34	3.34	3.34	2545
1998-05-07	3.34	3.34	3.34	3.34	5599
1998-05-08	3.24	3.29	3.14	3.29	26479
1998-05-11	3.09	3.53	3.09	3.39	20879
1998-05-12	3.41	3.41	3.21	3.24	10691
1998-05-13	3.09	3.34	3.09	3.34	9674
1998-05-14	3.29	3.29	3.24	3.24	7637
1998-05-15	3.29	3.29	3.19	3.19	24954
1998-05-18	3.19	3.24	3.19	3.19	168078
1998-05-19	3.53	3.53	3.14	3.19	8145
1998-05-20	3.53	3.53	3.19	3.53	5599
1998-05-22	3.24	3.52	3.24	3.34	6107
1998-05-26	3.48	3.48	3.24	3.24	7129
1998-05-27	3.48	3.48	3.09	3.19	22917
1998-05-28	3.09	3.34	3.09	3.28	3561
1998-05-29	3.15	3.31	2.75	3.10	49401
1998-06-01	3.34	3.34	3.24	3.24	5599
1998-06-02	3.19	3.24	3.12	3.24	5599
1998-06-04	3.09	3.14	3.04	3.04	36159
1998-06-08	3.04	3.10	3.04	3.06	56530
1998-06-11	2.99	3.04	2.90	3.04	30559
1998-06-12	3.04	3.04	3.04	3.04	3053
1998-06-16	3.09	3.12	3.09	3.09	6615
1998-06-17	3.09	3.09	3.08	3.09	26479
1998-06-18	2.95	3.12	2.95	3.12	11712
1998-06-22	3.04	3.04	3.04	3.04	4075
1998-06-23	2.99	3.07	2.99	3.04	21387
1998-06-24	3.14	3.14	3.14	3.14	2032
1998-06-25	3.14	3.19	3.14	3.19	6107
1998-06-29	3.14	3.14	3.14	3.14	3053
1998-06-30	3.33	3.33	3.33	3.33	2545
1998-07-01	3.33	3.33	3.33	3.33	502
1998-07-02	3.19	3.34	2.95	3.14	11199
1998-07-06	3.33	3.41	3.25	3.25	17312
1998-07-07	3.34	3.34	3.24	3.24	4075
1998-07-08	3.34	3.34	3.28	3.28	8145
1998-07-09	3.39	3.39	3.19	3.19	4075
1998-07-10	3.44	3.46	3.34	3.34	8658
1998-07-13	3.47	3.51	3.47	3.51	8658
1998-07-14	3.51	3.53	3.24	3.24	27500
1998-07-15	3.36	3.53	3.36	3.44	10183
1998-07-16	3.35	3.53	3.20	3.20	21387
1998-07-17	3.53	3.53	3.20	3.29	3561
1998-07-20	3.52	3.52	3.39	3.52	15787
1998-07-21	3.53	3.53	3.24	3.24	1524
1998-07-22	3.40	3.40	3.40	3.40	2032
1998-07-23	3.34	3.48	3.26	3.31	38705
1998-07-24	3.39	3.39	3.39	3.39	1524
1998-07-27	3.31	3.48	3.18	3.48	35143
1998-07-28	3.39	3.39	3.39	3.39	25462
1998-07-29	3.39	3.39	3.19	3.29	8145
1998-07-31	3.48	3.48	3.02	3.02	49915
1998-08-03	3.24	3.24	3.24	3.24	2032
1998-08-04	3.07	3.09	3.04	3.09	19355
1998-08-05	3.31	3.33	3.14	3.33	7129
1998-08-06	3.04	3.44	3.02	3.24	30559
1998-08-07	3.09	3.09	3.02	3.09	8658
1998-08-10	3.33	3.34	3.14	3.14	4075
1998-08-11	3.33	3.34	3.04	3.14	33105
1998-08-12	3.14	3.14	3.04	3.10	17312
1998-08-13	3.04	3.09	2.97	3.04	36667
1998-08-14	2.95	2.95	2.76	2.95	19863
1998-08-18	2.97	2.97	2.95	2.95	17825
1998-08-19	2.95	3.04	2.95	2.95	20371
1998-08-20	2.92	2.92	2.80	2.85	31067
1998-08-21	2.85	2.85	2.50	2.80	58568
1998-08-24	2.80	2.80	2.74	2.80	28522
1998-08-25	2.80	2.80	2.63	2.63	6615
1998-08-26	2.55	2.63	2.55	2.60	19355
1998-08-27	2.68	2.68	2.45	2.45	26479
1998-08-28	2.38	2.45	2.36	2.36	52455
1998-08-31	2.36	2.75	2.14	2.38	102883
1998-09-01	2.38	2.55	2.38	2.50	49915
1998-09-02	2.58	2.74	2.53	2.72	41250
1998-09-03	2.50	2.55	2.50	2.55	5091
1998-09-08	2.41	3.04	2.41	3.04	26992
1998-09-09	2.95	2.95	2.95	2.95	502
1998-09-10	2.75	2.75	2.65	2.70	9674
1998-09-15	2.60	2.85	2.56	2.80	9674
1998-09-16	2.45	2.75	2.45	2.75	7129
1998-09-18	2.75	2.75	2.36	2.45	9674
1998-09-21	2.50	2.50	2.48	2.48	7637
1998-09-22	2.90	2.90	2.90	2.90	502
1998-09-23	2.65	2.65	2.50	2.50	3053
1998-09-25	2.55	2.55	2.55	2.55	502
1998-09-28	2.75	2.75	2.75	2.75	502
1998-09-29	2.85	2.85	2.55	2.60	7637
1998-09-30	2.82	2.82	2.82	2.82	502
1998-10-02	2.60	2.77	2.60	2.77	1016
1998-10-05	2.82	2.82	2.50	2.75	16804
1998-10-07	2.75	2.75	2.65	2.65	89641
1998-10-08	2.65	2.75	2.65	2.70	38197
1998-10-09	2.85	2.85	2.65	2.65	3561
1998-10-12	2.85	2.85	2.85	2.85	1016
1998-10-13	2.58	2.58	2.58	2.58	3561
1998-10-14	2.58	2.77	2.58	2.77	21387
1998-10-16	2.77	2.77	2.75	2.77	19355
1998-10-19	2.75	2.75	2.69	2.69	36159
1998-10-20	2.75	2.85	2.75	2.83	49401
1998-10-21	2.87	2.87	2.72	2.72	9166
1998-10-22	2.65	2.87	2.65	2.82	6107
1998-10-23	2.87	2.87	2.85	2.85	21895
1998-10-26	2.87	2.87	2.80	2.87	9674
1998-10-27	2.90	2.90	2.85	2.85	5599
1998-10-28	2.85	2.85	2.80	2.80	4075
1998-10-29	2.68	2.68	2.65	2.65	4075
1998-10-30	2.75	2.75	2.75	2.75	2545
1998-11-02	2.75	2.75	2.65	2.75	23425
1998-11-03	2.75	2.75	2.66	2.66	3053
1998-11-04	2.75	2.75	2.65	2.65	36159
1998-11-05	2.58	2.75	2.58	2.65	14258
1998-11-06	2.75	2.83	2.75	2.83	6615
1998-11-09	2.75	2.82	2.75	2.82	11199
1998-11-10	2.82	2.82	2.75	2.75	12728
1998-11-11	2.90	2.90	2.90	2.90	2545
1998-11-13	2.85	2.85	2.85	2.85	502
1998-11-16	2.85	2.85	2.85	2.85	2032
1998-11-17	2.75	2.75	2.65	2.75	37688
1998-11-18	2.80	2.80	2.75	2.75	2545
1998-11-19	2.75	2.85	2.70	2.70	25462
1998-11-20	2.70	2.75	2.70	2.75	16296
1998-11-23	2.65	2.85	2.65	2.85	5091
1998-11-24	2.65	2.85	2.65	2.85	6107
1998-11-27	2.65	2.65	2.56	2.65	17312
1998-11-30	2.65	2.65	2.41	2.41	8145
1998-12-01	2.82	2.90	2.50	2.75	15787
1998-12-02	2.82	2.82	2.60	2.60	14258
1998-12-04	2.60	2.60	2.60	2.60	1524
1998-12-07	2.75	2.75	2.60	2.75	13242
1998-12-08	2.85	2.85	2.60	2.65	31067
1998-12-09	2.75	2.82	2.70	2.70	30051
1998-12-10	2.65	2.75	2.63	2.72	20879
1998-12-11	2.75	2.75	2.75	2.75	6615
1998-12-14	2.65	2.75	2.45	2.55	69264
1998-12-15	2.65	2.65	2.65	2.65	502
1998-12-16	2.48	2.68	2.48	2.55	9674
1998-12-17	2.80	2.85	2.75	2.75	18333
1998-12-18	2.75	2.90	2.60	2.75	31575
1998-12-21	2.80	2.80	2.70	2.70	18333
1998-12-22	2.90	2.90	2.75	2.90	65702
1998-12-23	2.90	3.12	2.90	3.12	53985
1998-12-24	2.99	3.09	2.99	3.04	9674
1998-12-28	3.07	3.07	2.99	2.99	45331
1998-12-29	2.95	3.04	2.95	3.04	22409
1998-12-30	2.80	2.80	2.65	2.65	15279
1998-12-31	2.85	2.90	2.56	2.85	38197
1999-01-04	2.85	2.90	2.56	2.65	23938
1999-01-05	2.80	2.93	2.80	2.90	21895
1999-01-06	2.85	2.95	2.80	2.90	35143
1999-01-07	2.99	2.99	2.75	2.90	17825
1999-01-08	2.85	2.85	2.85	2.85	502
1999-01-11	3.04	3.04	2.90	3.04	11199
1999-01-12	2.90	2.99	2.90	2.99	46855
1999-01-13	2.90	2.95	2.56	2.75	69264
1999-01-14	2.95	2.95	2.87	2.87	15787
1999-01-15	2.81	2.81	2.81	2.81	1016
1999-01-19	2.85	2.95	2.82	2.85	13750
1999-01-20	2.85	2.85	2.82	2.85	19355
1999-01-21	2.92	2.92	2.85	2.92	9166
1999-01-22	2.92	2.92	2.80	2.80	18841
1999-01-25	2.85	2.85	2.85	2.85	32084
1999-01-26	2.87	2.87	2.77	2.87	7129
1999-01-27	2.97	2.99	2.95	2.99	2032
1999-01-28	2.87	2.99	2.85	2.90	15787
1999-01-29	2.99	3.09	2.99	3.09	45597
1999-02-01	3.09	3.09	2.99	2.99	8730
1999-02-02	2.94	2.94	2.86	2.89	52387
1999-02-03	2.89	2.89	2.58	2.58	8730
1999-02-04	2.73	2.83	2.68	2.83	2908
1999-02-05	2.83	2.83	2.68	2.68	7757
1999-02-08	2.78	2.78	2.63	2.68	59665
1999-02-09	2.78	2.78	2.65	2.65	16003
1999-02-10	2.68	2.68	2.65	2.65	68880
1999-02-11	2.63	2.63	2.58	2.63	16003
1999-02-12	2.78	2.78	2.63	2.63	3876
1999-02-16	2.63	2.63	2.60	2.63	2908
1999-02-17	2.58	2.73	2.58	2.73	21341
1999-02-18	2.58	2.73	2.56	2.56	86345
1999-02-19	2.56	2.65	2.47	2.65	17944
1999-02-22	2.53	2.53	2.53	2.53	7757
1999-02-24	2.68	2.68	2.55	2.68	10670
1999-02-25	2.63	2.68	2.58	2.58	10670
1999-03-01	2.53	2.53	2.53	2.53	15520
1999-03-03	2.55	2.55	2.55	2.55	2908
1999-03-04	2.63	2.63	2.58	2.63	4360
1999-03-05	2.63	2.63	2.63	2.63	1935
1999-03-08	2.53	2.68	2.19	2.55	36867
1999-03-09	2.47	2.47	2.29	2.37	29099
1999-03-10	2.45	2.47	2.37	2.47	11643
1999-03-11	2.47	2.63	2.47	2.58	2908
1999-03-12	2.58	2.58	2.58	2.58	483
1999-03-15	2.63	2.63	2.32	2.47	23282
1999-03-16	2.42	2.53	2.42	2.47	4360
1999-03-17	2.53	2.53	2.47	2.53	4849
1999-03-18	2.50	2.50	2.50	2.50	21341
1999-03-19	2.50	2.50	2.47	2.50	3876
1999-03-22	2.50	2.50	2.47	2.47	28131
1999-03-23	2.45	2.45	2.45	2.45	1935
1999-03-24	2.45	2.45	2.45	2.45	967
1999-03-25	2.47	2.47	2.47	2.47	5332
1999-03-26	2.47	2.58	2.45	2.45	41227
1999-03-29	2.42	2.45	2.42	2.42	16976
1999-03-30	2.45	2.45	2.42	2.45	11154
1999-03-31	2.40	2.42	2.40	2.42	4849
1999-04-01	2.40	2.40	2.29	2.40	44624
1999-04-05	2.45	2.45	2.37	2.37	11154
1999-04-06	2.42	2.42	2.29	2.32	40743
1999-04-07	2.29	2.32	2.29	2.29	190636
1999-04-08	2.34	2.34	2.34	2.34	967
1999-04-09	2.37	2.37	2.37	2.37	6305
1999-04-12	2.42	2.42	2.42	2.42	483
1999-04-13	2.42	2.45	2.37	2.37	18917
1999-04-14	2.47	2.89	2.47	2.71	60633
1999-04-15	2.71	2.71	2.34	2.58	20369
1999-04-16	2.68	2.89	2.58	2.89	28131
1999-04-19	2.42	2.42	2.25	2.34	27647
1999-04-20	2.37	2.73	2.37	2.73	14063
1999-04-21	2.68	2.68	2.63	2.65	23282
1999-04-22	2.58	2.58	2.42	2.42	17944
1999-04-23	2.42	2.47	2.25	2.47	63547
1999-04-26	2.25	2.73	2.25	2.53	71788
1999-04-27	2.53	2.58	2.37	2.53	19401
1999-04-28	2.37	2.45	2.37	2.37	25223
1999-04-29	2.45	2.45	2.38	2.45	10187
1999-04-30	2.63	2.63	2.31	2.53	31529
1999-05-03	2.63	2.63	2.47	2.47	4360
1999-05-05	2.34	2.45	2.34	2.45	9214
1999-05-06	2.40	2.40	2.22	2.24	2221709
1999-05-07	2.27	2.29	2.22	2.22	209069
1999-05-10	2.22	2.32	2.22	2.24	456463
1999-05-11	2.24	2.37	2.23	2.27	107687
1999-05-12	2.23	2.28	2.23	2.24	111080
1999-05-13	2.27	2.37	2.24	2.25	76158
1999-05-14	2.27	2.27	2.22	2.24	298813
1999-05-17	2.22	2.27	2.22	2.22	17944
1999-05-18	2.27	2.27	2.22	2.24	60149
1999-05-19	2.27	2.29	2.22	2.27	67423
1999-05-20	2.23	2.27	2.22	2.24	35410
1999-05-21	2.24	2.27	2.24	2.24	8730
1999-05-24	2.24	2.29	2.22	2.27	132911
1999-05-25	2.24	2.27	2.22	2.22	549604
1999-05-26	2.22	2.27	2.22	2.27	2908
1999-05-27	2.24	2.27	2.22	2.22	20858
1999-05-28	2.27	2.27	2.23	2.23	9698
1999-06-01	2.22	2.27	2.22	2.27	24739
1999-06-02	2.27	2.27	2.22	2.22	225567
1999-06-03	2.24	2.24	2.22	2.22	15520
1999-06-04	2.22	2.22	2.20	2.22	57720
1999-06-07	2.22	2.24	2.20	2.24	39291
1999-06-08	2.25	2.25	2.20	2.23	132427
1999-06-09	2.24	2.24	2.22	2.24	75185
1999-06-10	2.22	2.24	2.22	2.24	39775
1999-06-11	2.22	2.24	2.22	2.22	280863
1999-06-14	2.22	2.24	2.19	2.19	28131
1999-06-15	2.22	2.22	2.16	2.22	95560
1999-06-16	2.22	2.22	2.20	2.20	5332
1999-06-17	2.19	2.22	2.19	2.22	22314
1999-06-18	2.22	2.23	2.19	2.20	337131
1999-06-21	2.24	2.24	2.19	2.24	65487
1999-06-22	2.24	2.24	2.19	2.22	14547
1999-06-23	2.22	2.24	2.22	2.24	46081
1999-06-24	2.23	2.23	2.22	2.22	14547
1999-06-25	2.16	2.24	2.16	2.22	393889
1999-06-28	2.24	2.24	2.20	2.20	45108
1999-06-29	2.21	2.26	2.20	2.26	40259
1999-06-30	2.29	2.29	2.24	2.27	59665
1999-07-01	2.29	2.29	2.24	2.27	66455
1999-07-02	2.27	2.27	2.27	2.27	73729
1999-07-06	2.29	2.29	2.22	2.27	38807
1999-07-07	2.27	2.27	2.22	2.22	117391
1999-07-08	2.22	2.22	2.22	2.22	483
1999-07-09	2.25	2.25	2.22	2.22	18917
1999-07-12	2.24	2.25	2.23	2.23	173659
1999-07-13	2.22	2.29	2.22	2.26	109628
1999-07-14	2.27	2.27	2.25	2.27	3392
1999-07-15	2.27	2.27	2.23	2.23	42683
1999-07-16	2.25	2.27	2.24	2.24	20369
1999-07-19	2.25	2.27	2.25	2.27	9214
1999-07-20	2.24	2.27	2.24	2.24	25707
1999-07-21	2.27	2.27	2.24	2.27	85856
1999-07-22	2.27	2.27	2.27	2.27	6789
1999-07-23	2.24	2.27	2.24	2.24	15031
1999-07-26	2.22	2.24	2.22	2.22	56752
1999-07-27	2.24	2.27	2.22	2.22	32496
1999-07-28	2.22	2.22	2.15	2.18	318703
1999-07-29	2.19	2.27	2.19	2.22	62574
1999-07-30	2.22	2.22	2.19	2.19	38323
1999-08-02	2.18	2.18	2.18	2.18	7757
1999-08-03	2.18	2.19	2.16	2.16	128062
1999-08-04	2.24	2.27	2.19	2.24	132911
1999-08-05	2.22	2.22	2.22	2.22	4849
1999-08-06	2.25	2.25	2.25	2.25	967
1999-08-09	2.24	2.27	2.22	2.22	19401
1999-08-10	2.24	2.25	2.19	2.19	49962
1999-08-11	2.19	2.19	2.12	2.16	53843
1999-08-12	2.22	2.22	2.14	2.14	88770
1999-08-13	2.16	2.22	2.14	2.14	42683
1999-08-16	2.22	2.22	2.15	2.15	3876
1999-08-17	2.16	2.22	2.13	2.19	306575
1999-08-18	2.18	2.19	2.14	2.14	83916
1999-08-19	2.15	2.15	2.15	2.15	8730
1999-08-20	2.15	2.22	2.14	2.22	22798
1999-08-24	2.15	2.15	2.15	2.15	967
1999-08-25	2.14	2.20	2.14	2.20	11643
1999-08-26	2.15	2.15	2.15	2.15	8246
1999-08-27	2.16	2.16	2.14	2.14	54811
1999-08-30	2.14	2.15	2.11	2.11	38323
1999-08-31	2.13	2.15	2.13	2.15	23766
1999-09-01	2.13	2.13	2.13	2.13	35410
1999-09-02	2.14	2.14	2.11	2.11	35894
1999-09-03	2.14	2.16	2.14	2.14	87797
1999-09-07	2.13	2.14	2.10	2.11	507399
1999-09-08	2.11	2.15	2.11	2.13	129518
1999-09-09	2.15	2.20	2.14	2.20	24255
1999-09-10	2.18	2.22	2.15	2.19	242055
1999-09-13	2.19	2.22	2.16	2.19	19885
1999-09-14	2.18	2.20	2.13	2.14	422998
1999-09-15	2.16	2.16	2.13	2.13	3392
1999-09-16	2.14	2.15	2.14	2.15	21825
1999-09-17	2.15	2.16	2.15	2.16	26674
1999-09-20	2.15	2.15	2.14	2.14	20858
1999-09-21	2.14	2.14	2.13	2.14	13095
1999-09-22	2.15	2.15	2.13	2.13	4360
1999-09-23	2.14	2.14	2.13	2.13	1935
1999-09-24	2.13	2.13	2.13	2.13	16976
1999-09-27	2.13	2.14	2.11	2.11	14063
1999-09-28	2.13	2.13	2.11	2.11	32985
1999-09-29	2.13	2.13	1.88	1.88	132427
1999-09-30	1.96	2.04	1.96	1.97	570951
1999-10-01	2.00	2.00	1.96	1.96	80523
1999-10-04	2.01	2.01	1.93	1.95	67423
1999-10-05	1.95	1.95	1.91	1.93	137760
1999-10-06	1.93	1.96	1.92	1.93	544755
1999-10-07	1.93	1.98	1.93	1.98	15031
1999-10-08	1.98	2.06	1.98	2.01	126121
1999-10-11	2.03	2.06	2.03	2.04	16003
1999-10-12	2.06	2.09	2.00	2.01	68391
1999-10-13	2.06	2.06	1.96	1.97	75674
1999-10-14	2.04	2.04	2.01	2.01	18428
1999-10-15	2.01	2.04	2.00	2.01	21341
1999-10-18	1.98	1.98	1.95	1.96	45108
1999-10-19	1.98	2.02	1.95	2.02	15031
1999-10-20	2.02	2.14	2.02	2.10	77126
1999-10-21	2.09	2.10	2.07	2.07	32012
1999-10-22	2.06	2.11	2.06	2.06	27163
1999-10-25	2.04	2.04	2.04	2.04	483
1999-10-26	2.04	2.04	2.04	2.04	2908
1999-10-27	2.03	2.07	2.01	2.01	77615
1999-10-28	2.07	2.11	2.04	2.07	72277
1999-10-29	2.04	2.19	2.04	2.16	199855
1999-11-01	2.14	2.23	2.09	2.22	70820
1999-11-02	2.09	2.27	2.09	2.25	28131
1999-11-03	2.27	2.29	2.27	2.27	77126
1999-11-04	2.14	2.27	2.14	2.25	15031
1999-11-05	2.18	2.27	2.18	2.19	94587
1999-11-08	2.19	2.25	2.16	2.24	49962
1999-11-09	2.16	2.23	2.11	2.23	129518
1999-11-10	2.11	2.11	2.11	2.11	16976
1999-11-11	2.11	2.16	2.11	2.11	14063
1999-11-12	2.19	2.19	2.15	2.15	6305
1999-11-15	2.22	2.22	2.13	2.22	12127
1999-11-16	2.11	2.22	2.09	2.09	194517
1999-11-17	2.14	2.22	2.06	2.19	29588
1999-11-18	2.06	2.07	2.06	2.07	2908
1999-11-19	2.09	2.16	2.05	2.16	72761
1999-11-22	2.13	2.13	2.09	2.09	967
1999-11-23	2.09	2.09	2.09	2.09	7273
1999-11-24	2.06	2.09	2.06	2.09	46081
1999-11-26	2.06	2.06	2.06	2.06	10187
1999-11-29	2.07	2.07	2.01	2.06	48021
1999-11-30	1.98	2.06	1.88	2.01	209069
1999-12-01	2.06	2.09	2.02	2.04	72761
1999-12-02	2.04	2.14	2.04	2.13	148920
1999-12-03	2.11	2.22	2.11	2.22	18428
1999-12-06	2.16	2.19	2.15	2.15	51419
1999-12-07	2.16	2.19	2.06	2.10	120299
1999-12-08	2.06	2.06	2.01	2.01	530202
1999-12-09	2.01	2.01	1.91	2.01	218773
1999-12-10	2.02	2.06	1.93	2.02	44140
1999-12-13	1.98	2.02	1.92	1.92	75185
1999-12-14	1.93	1.93	1.93	1.93	5816
1999-12-15	1.96	2.04	1.96	2.01	24255
1999-12-16	1.96	2.01	1.92	1.92	67423
1999-12-17	1.92	2.00	1.92	2.00	16487
1999-12-20	1.96	1.98	1.88	1.98	148920
1999-12-21	1.93	1.98	1.91	1.97	287169
1999-12-22	1.91	1.96	1.88	1.91	118363
1999-12-23	1.89	2.01	1.84	1.96	229927
1999-12-27	1.91	2.06	1.91	2.01	125637
1999-12-28	1.96	2.01	1.96	1.96	107687
1999-12-29	1.96	1.98	1.86	1.96	27163
1999-12-30	1.96	2.06	1.96	1.97	32496
1999-12-31	2.01	2.05	2.01	2.05	24739
2000-01-03	2.01	2.06	1.98	1.98	237695
2000-01-04	2.05	2.05	1.95	2.04	56268
2000-01-05	1.86	2.04	1.86	2.04	92651
2000-01-06	1.87	2.06	1.86	2.05	251758
2000-01-07	2.04	2.06	2.04	2.04	123207
2000-01-10	2.06	2.06	1.96	2.06	41227
2000-01-11	2.02	2.05	2.01	2.03	78099
2000-01-12	2.05	2.05	2.02	2.02	50446
2000-01-13	2.09	2.14	2.04	2.04	180449
2000-01-14	2.06	2.09	2.06	2.09	43656
2000-01-18	2.10	2.11	2.06	2.09	50935
2000-01-19	2.06	2.10	2.05	2.09	10670
2000-01-20	2.10	2.10	1.98	1.98	44624
2000-01-21	1.98	1.98	1.95	1.96	80034
2000-01-24	2.01	2.01	1.95	1.96	20858
2000-01-25	1.91	1.95	1.91	1.95	9698
2000-01-26	1.95	1.95	1.89	1.92	19885
2000-01-27	1.94	1.94	1.84	1.87	310940
2000-01-28	1.87	1.88	1.84	1.86	85372
2000-01-31	1.86	1.89	1.83	1.86	100898
2000-02-01	1.95	1.95	1.83	1.83	139985
2000-02-02	1.84	1.91	1.73	1.78	255487
2000-02-03	1.92	1.92	1.79	1.79	24022
2000-02-04	1.81	1.92	1.79	1.84	30488
2000-02-07	1.85	1.92	1.79	1.85	41577
2000-02-08	1.84	1.95	1.84	1.91	20791
2000-02-09	1.89	1.95	1.84	1.89	5083
2000-02-10	1.84	1.95	1.62	1.84	82234
2000-02-11	1.83	1.93	1.72	1.84	36959
2000-02-14	1.79	1.83	1.73	1.83	16168
2000-02-15	1.76	1.83	1.73	1.81	79925
2000-02-16	1.79	1.95	1.79	1.85	150148
2000-02-17	1.87	1.93	1.87	1.93	14780
2000-02-18	1.89	1.95	1.89	1.91	38347
2000-02-22	1.79	1.89	1.73	1.76	19864
2000-02-23	1.80	1.80	1.74	1.74	23561
2000-02-24	1.68	1.76	1.68	1.70	86391
2000-02-25	1.73	1.75	1.66	1.73	16629
2000-02-28	1.65	1.72	1.62	1.68	85469
2000-02-29	1.68	1.68	1.54	1.54	79925
2000-03-01	1.64	1.64	1.54	1.54	42965
2000-03-02	1.69	1.73	1.53	1.72	32802
2000-03-03	1.58	1.65	1.53	1.60	80385
2000-03-06	1.56	1.62	1.54	1.57	42499
2000-03-07	1.62	1.62	1.59	1.60	60981
2000-03-08	1.61	1.70	1.61	1.70	31875
2000-03-09	1.66	1.70	1.62	1.70	16629
2000-03-10	1.68	1.70	1.62	1.63	58672
2000-03-13	1.68	1.68	1.62	1.64	24022
2000-03-14	1.62	1.67	1.62	1.65	16629
2000-03-15	1.66	1.73	1.62	1.72	77611
2000-03-16	1.73	1.73	1.62	1.62	17094
2000-03-17	1.62	1.65	1.54	1.62	601984
2000-03-20	1.66	1.73	1.65	1.73	144603
2000-03-21	1.71	1.76	1.68	1.76	182489
2000-03-22	1.79	1.83	1.79	1.81	12932
2000-03-23	1.79	1.91	1.79	1.91	35572
2000-03-24	1.81	1.93	1.79	1.79	40651
2000-03-27	1.80	1.80	1.80	1.80	3235
2000-03-28	1.89	1.93	1.79	1.81	55437
2000-03-29	1.89	1.89	1.87	1.89	17094
2000-03-30	1.89	1.89	1.84	1.84	5539
2000-03-31	1.79	1.79	1.79	1.79	2769
2000-04-03	1.79	1.79	1.79	1.79	2769
2000-04-04	1.79	1.79	1.73	1.73	64217
2000-04-05	1.75	1.84	1.68	1.68	91014
2000-04-06	1.76	1.76	1.62	1.73	75767
2000-04-07	1.70	1.70	1.70	1.70	4157
2000-04-10	1.70	1.70	1.69	1.69	3691
2000-04-11	1.69	1.73	1.69	1.72	37881
2000-04-12	1.72	1.72	1.66	1.70	30954
2000-04-13	1.73	1.73	1.66	1.73	123351
2000-04-14	1.70	1.70	1.68	1.68	3691
2000-04-17	1.73	1.73	1.68	1.68	5083
2000-04-18	1.68	1.76	1.68	1.76	14780
2000-04-19	1.73	1.79	1.73	1.73	18016
2000-04-20	1.72	1.83	1.72	1.73	42043
2000-04-24	1.80	1.80	1.73	1.73	12932
2000-04-26	1.79	1.79	1.73	1.76	12011
2000-04-27	1.77	1.77	1.68	1.68	29106
2000-04-28	1.72	1.73	1.66	1.66	36959
2000-05-01	1.73	1.73	1.57	1.68	52206
2000-05-02	1.65	1.72	1.65	1.72	17094
2000-05-03	1.72	1.75	1.68	1.68	17094
2000-05-04	1.79	1.83	1.73	1.76	57751
2000-05-05	1.76	1.81	1.76	1.81	56363
2000-05-08	1.84	1.84	1.79	1.84	81307
2000-05-09	1.84	1.87	1.76	1.87	12011
2000-05-10	1.81	1.83	1.80	1.81	38347
2000-05-11	1.80	1.81	1.80	1.80	11550
2000-05-12	1.83	1.83	1.83	1.83	10623
2000-05-15	1.84	1.87	1.80	1.80	58672
2000-05-16	1.88	1.88	1.81	1.81	55902
2000-05-17	1.85	1.85	1.83	1.84	30027
2000-05-18	1.83	1.87	1.81	1.84	151074
2000-05-19	1.84	1.84	1.83	1.83	48970
2000-05-22	1.83	1.87	1.81	1.81	41117
2000-05-23	1.87	1.89	1.81	1.89	54515
2000-05-24	1.81	1.87	1.81	1.85	32336
2000-05-25	1.88	1.88	1.81	1.81	85930
2000-05-26	1.81	1.84	1.81	1.81	27257
2000-05-30	1.83	1.91	1.81	1.85	134901
2000-05-31	1.92	1.92	1.81	1.84	60055
2000-06-01	1.82	1.85	1.81	1.85	4157
2000-06-02	1.89	1.89	1.81	1.81	12011
2000-06-05	1.84	1.84	1.81	1.83	96093
2000-06-06	1.81	1.84	1.81	1.81	21713
2000-06-07	1.84	1.85	1.83	1.83	35111
2000-06-08	1.84	1.84	1.81	1.81	23561
2000-06-09	1.81	1.84	1.81	1.83	30027
2000-06-12	1.81	1.84	1.79	1.79	151535
2000-06-13	1.79	1.84	1.79	1.84	32802
2000-06-14	1.83	1.83	1.83	1.83	13859
2000-06-15	1.83	1.85	1.83	1.85	42043
2000-06-16	1.84	1.84	1.83	1.83	5083
2000-06-19	1.87	1.87	1.82	1.82	3691
2000-06-20	1.87	1.87	1.87	1.87	27257
2000-06-21	1.87	1.87	1.84	1.84	18477
2000-06-22	1.79	1.79	1.76	1.76	13859
2000-06-23	1.77	1.81	1.77	1.79	12932
2000-06-27	1.76	1.76	1.65	1.73	34650
2000-06-28	1.73	1.73	1.65	1.65	17094
2000-06-29	1.73	1.79	1.53	1.53	74380
2000-06-30	1.73	1.73	1.57	1.57	3691
2000-07-03	1.62	1.62	1.62	1.62	460
2000-07-05	1.62	1.73	1.62	1.73	75767
2000-07-06	1.69	1.69	1.62	1.62	24943
2000-07-07	1.60	1.64	1.60	1.60	31415
2000-07-10	1.62	1.64	1.62	1.62	122890
2000-07-11	1.64	1.66	1.62	1.65	11550
2000-07-12	1.64	1.68	1.64	1.68	3235
2000-07-13	1.68	1.73	1.68	1.68	21247
2000-07-14	1.62	1.68	1.62	1.65	45735
2000-07-17	1.70	1.72	1.66	1.69	30027
2000-07-18	1.72	1.72	1.66	1.66	18943
2000-07-19	1.73	1.73	1.73	1.73	921
2000-07-20	1.68	1.68	1.65	1.68	16629
2000-07-21	1.70	1.70	1.68	1.68	13398
2000-07-24	1.73	1.73	1.62	1.62	13859
2000-07-25	1.68	1.73	1.62	1.62	110418
2000-07-26	1.73	1.73	1.73	1.73	2769
2000-07-27	1.73	1.73	1.73	1.73	6466
2000-07-28	1.62	1.70	1.60	1.60	20325
2000-08-02	1.65	1.68	1.62	1.68	4618
2000-08-03	1.68	1.72	1.68	1.68	42499
2000-08-04	1.69	1.73	1.68	1.69	52667
2000-08-07	1.70	1.72	1.70	1.71	12011
2000-08-08	1.73	1.73	1.70	1.70	49892
2000-08-09	1.72	1.72	1.72	1.72	3691
2000-08-10	1.70	1.72	1.70	1.72	2309
2000-08-14	1.73	1.73	1.70	1.73	36498
2000-08-15	1.73	1.79	1.73	1.73	30027
2000-08-16	1.73	1.76	1.73	1.76	36959
2000-08-17	1.73	1.76	1.73	1.76	76228
2000-08-18	1.76	1.76	1.73	1.73	6005
2000-08-21	1.73	1.76	1.73	1.73	21713
2000-08-22	1.73	1.76	1.73	1.76	11084
2000-08-23	1.77	1.77	1.77	1.77	4618
2000-08-24	1.76	1.79	1.76	1.79	51740
2000-08-25	1.76	1.76	1.76	1.76	4618
2000-08-28	1.80	1.81	1.80	1.81	16168
2000-08-29	1.81	1.81	1.79	1.81	26331
2000-08-30	1.79	1.80	1.76	1.77	6927
2000-08-31	1.77	1.88	1.77	1.88	54054
2000-09-01	1.80	1.88	1.80	1.88	15707
2000-09-05	1.87	1.89	1.79	1.79	49892
2000-09-06	1.81	1.81	1.79	1.79	17094
2000-09-07	1.79	1.84	1.79	1.84	32802
2000-09-08	1.89	1.96	1.89	1.95	100255
2000-09-11	1.89	1.90	1.88	1.90	63295
2000-09-12	1.95	1.99	1.95	1.99	151074
2000-09-13	1.99	1.99	1.95	1.99	12471
2000-09-14	1.99	2.08	1.99	2.00	109952
2000-09-18	2.03	2.03	2.03	2.03	7388
2000-09-19	2.03	2.07	2.00	2.00	89166
2000-09-20	2.00	2.00	1.84	1.92	16168
2000-09-21	1.84	1.84	1.84	1.84	16629
2000-09-22	1.79	1.79	1.79	1.79	4157
2000-09-25	1.79	1.92	1.79	1.79	92862
2000-09-26	1.79	1.79	1.79	1.79	5083
2000-09-27	1.85	1.85	1.79	1.81	6927
2000-09-29	1.84	1.84	1.76	1.76	40195
2000-10-02	1.76	1.87	1.76	1.87	96559
2000-10-03	1.89	1.92	1.87	1.87	21247
2000-10-04	1.87	1.89	1.87	1.89	31875
2000-10-05	1.87	1.88	1.85	1.88	24022
2000-10-06	1.87	1.87	1.87	1.87	5539
2000-10-09	1.87	1.87	1.76	1.77	31415
2000-10-10	1.76	1.79	1.73	1.75	86391
2000-10-11	1.76	1.76	1.73	1.75	52206
2000-10-13	1.73	1.87	1.73	1.79	6005
2000-10-16	1.84	1.84	1.76	1.76	4157
2000-10-17	1.77	1.77	1.77	1.77	2309
2000-10-18	1.87	1.87	1.84	1.84	1843
2000-10-19	1.77	1.77	1.77	1.77	15707
2000-10-20	1.76	1.84	1.76	1.84	1843
2000-10-23	1.77	1.84	1.77	1.84	13398
2000-10-24	1.76	1.87	1.76	1.84	153844
2000-10-25	1.84	1.84	1.84	1.84	14320
2000-10-26	1.81	1.89	1.81	1.89	1387
2000-10-27	1.89	1.89	1.85	1.87	5539
2000-10-30	1.87	1.87	1.81	1.81	1843
2000-10-31	1.92	1.92	1.84	1.84	5083
2000-11-01	1.89	1.90	1.87	1.90	9702
2000-11-02	1.87	1.89	1.87	1.87	49431
2000-11-03	1.88	1.93	1.88	1.89	31415
2000-11-06	1.88	1.93	1.88	1.93	3235
2000-11-07	1.88	1.91	1.88	1.91	22173
2000-11-08	1.88	1.88	1.88	1.88	460
2000-11-09	1.94	1.94	1.88	1.88	26792
2000-11-10	1.88	1.89	1.88	1.89	5083
2000-11-13	1.89	1.89	1.88	1.88	1387
2000-11-14	1.88	1.89	1.88	1.88	5539
2000-11-15	1.88	1.95	1.83	1.95	138597
2000-11-16	1.95	1.95	1.95	1.95	1387
2000-11-17	1.95	1.95	1.92	1.92	42965
2000-11-20	1.92	1.92	1.79	1.92	12932
2000-11-21	1.92	1.96	1.92	1.93	173248
2000-11-22	1.92	1.92	1.92	1.92	17094
2000-11-27	1.92	1.93	1.92	1.93	17094
2000-11-28	1.95	2.15	1.92	2.11	120115
2000-11-29	2.11	2.11	2.00	2.06	61447
2000-11-30	1.95	1.98	1.92	1.92	27718
2000-12-01	2.03	2.06	1.95	1.98	21247
2000-12-04	1.95	1.95	1.95	1.95	4618
2000-12-05	1.95	2.06	1.95	1.95	2769
2000-12-06	1.95	1.98	1.95	1.98	19864
2000-12-07	1.98	2.06	1.95	1.99	46196
2000-12-08	1.96	2.06	1.96	2.03	170478
2000-12-11	2.06	2.06	2.06	2.06	30027
2000-12-12	2.06	2.06	2.06	2.06	5083
2000-12-13	2.06	2.06	2.06	2.06	460
2000-12-14	2.03	2.06	2.03	2.06	15246
2000-12-18	2.08	2.11	2.08	2.09	52667
2000-12-19	2.11	2.11	2.11	2.11	58672
2000-12-20	2.06	2.06	2.03	2.06	209747
2000-12-21	2.08	2.08	2.06	2.06	20791
2000-12-22	2.08	2.08	2.06	2.07	28640
2000-12-26	2.08	2.11	2.08	2.09	53588
2000-12-27	2.08	2.11	2.08	2.08	40195
2000-12-28	2.11	2.19	2.11	2.14	97015
2000-12-29	2.16	2.22	2.16	2.19	16629
2001-01-02	2.22	2.22	2.16	2.16	45735
2001-01-03	2.16	2.16	2.07	2.16	5539
2001-01-04	2.16	2.16	2.16	2.16	25870
2001-01-05	2.19	2.45	2.16	2.31	61903
2001-01-08	2.19	2.19	2.15	2.15	11550
2001-01-10	2.15	2.22	2.15	2.22	4618
2001-01-11	2.22	2.22	2.15	2.15	3235
2001-01-12	2.11	2.16	2.11	2.16	12011
2001-01-16	2.21	2.30	2.21	2.27	14320
2001-01-17	2.30	2.30	2.19	2.27	38347
2001-01-18	2.30	2.30	2.22	2.25	19864
2001-01-19	2.22	2.22	2.22	2.22	921
2001-01-22	2.22	2.22	2.16	2.22	33263
2001-01-23	2.19	2.23	2.19	2.23	30027
2001-01-24	2.23	2.33	2.23	2.27	52667
2001-01-25	2.27	2.33	2.25	2.27	24943
2001-01-26	2.33	2.33	2.30	2.30	9702
2001-01-29	2.30	2.34	2.27	2.27	15707
2001-01-30	2.27	2.33	2.27	2.33	12011
2001-01-31	2.38	2.41	2.35	2.38	105334
2001-02-01	2.42	2.44	2.38	2.44	185720
2001-02-02	2.46	2.46	2.39	2.39	115963
2001-02-05	2.41	2.42	2.39	2.39	46661
2001-02-06	2.41	2.42	2.37	2.37	66987
2001-02-07	2.36	2.38	2.35	2.38	54976
2001-02-08	2.37	2.41	2.37	2.41	2769
2001-02-09	2.39	2.53	2.39	2.52	109031
2001-02-12	2.53	2.68	2.49	2.68	65600
2001-02-13	2.71	2.71	2.57	2.71	112727
2001-02-14	2.65	2.65	2.65	2.65	460
2001-02-15	2.65	2.65	2.57	2.57	14320
2001-02-16	2.57	2.62	2.57	2.60	2309
2001-02-20	2.57	2.60	2.57	2.58	90548
2001-02-21	2.60	2.60	2.57	2.57	2309
2001-02-22	2.57	2.60	2.54	2.54	160771
2001-02-23	2.60	2.60	2.44	2.57	39729
2001-02-26	2.49	2.56	2.49	2.56	1387
2001-02-27	2.50	2.53	2.50	2.52	10162
2001-02-28	2.50	2.57	2.50	2.53	15707
2001-03-01	2.53	2.57	2.53	2.57	6466
2001-03-02	2.53	2.57	2.53	2.57	4618
2001-03-05	2.53	2.60	2.53	2.56	85004
2001-03-06	2.54	2.65	2.54	2.65	15707
2001-03-07	2.60	2.76	2.57	2.76	79925
2001-03-08	2.65	2.76	2.65	2.76	42043
2001-03-09	2.67	2.79	2.67	2.71	60981
2001-03-12	2.76	2.76	2.62	2.62	57285
2001-03-13	2.65	2.65	2.60	2.60	30488
2001-03-14	2.60	2.60	2.44	2.52	31415
2001-03-15	2.52	2.60	2.49	2.54	36959
2001-03-16	2.56	2.61	2.50	2.61	28179
2001-03-19	2.50	2.51	2.45	2.45	17094
2001-03-20	2.53	2.53	2.45	2.45	6927
2001-03-21	2.49	2.57	2.45	2.52	312773
2001-03-22	2.62	2.65	2.45	2.46	147378
2001-03-23	2.59	2.60	2.54	2.56	49431
2001-03-26	2.58	2.58	2.54	2.58	29566
2001-03-27	2.63	2.71	2.54	2.71	228225
2001-03-28	2.68	2.68	2.57	2.60	72071
2001-03-29	2.59	2.65	2.54	2.61	139063
2001-03-30	2.60	2.67	2.57	2.65	267033
2001-04-02	2.69	2.69	2.49	2.56	52206
2001-04-03	2.51	2.51	2.38	2.38	65139
2001-04-04	2.38	2.54	2.38	2.44	97941
2001-04-05	2.50	2.52	2.45	2.49	14320
2001-04-06	2.48	2.49	2.46	2.46	94245
2001-04-09	2.50	2.52	2.47	2.48	109031
2001-04-10	2.51	2.52	2.40	2.40	39729
2001-04-11	2.39	2.68	2.39	2.56	3235
2001-04-12	2.46	2.49	2.46	2.46	35111
2001-04-16	2.48	2.60	2.47	2.47	68374
2001-04-17	2.49	2.61	2.49	2.61	67448
2001-04-18	2.52	2.60	2.46	2.60	17094
2001-04-19	2.60	2.60	2.54	2.54	34650
2001-04-20	2.54	2.59	2.54	2.59	52206
2001-04-23	2.59	2.59	2.49	2.57	9236
2001-04-24	2.55	2.57	2.47	2.57	8775
2001-04-25	2.57	2.57	2.57	2.57	12471
2001-04-26	2.57	2.57	2.52	2.55	38347
2001-04-27	2.54	2.56	2.51	2.51	53588
2001-04-30	2.51	2.64	2.51	2.63	204202
2001-05-01	2.51	2.60	2.51	2.60	29566
2001-05-02	2.64	2.64	2.58	2.58	11084
2001-05-03	2.60	2.60	2.59	2.60	6927
2001-05-04	2.60	2.61	2.60	2.61	7853
2001-05-07	2.61	2.61	2.59	2.60	34184
2001-05-08	2.58	2.61	2.58	2.61	11550
2001-05-09	2.54	2.59	2.54	2.59	5539
2001-05-10	2.51	2.65	2.51	2.65	73919
2001-05-11	2.64	2.68	2.60	2.66	282279
2001-05-14	2.68	2.71	2.68	2.71	22639
2001-05-15	2.70	2.85	2.70	2.77	83621
2001-05-16	2.81	2.90	2.81	2.83	123812
2001-05-17	2.85	3.03	2.83	2.86	65600
2001-05-18	2.92	3.03	2.92	3.02	111800
2001-05-21	3.01	3.01	2.84	2.85	100255
2001-05-22	2.84	2.94	2.84	2.85	66987
2001-05-23	2.84	2.87	2.81	2.87	69762
2001-05-24	2.87	2.87	2.83	2.83	13398
2001-05-25	2.84	2.98	2.84	2.97	77155
2001-05-29	2.94	2.94	2.85	2.92	17555
2001-05-30	2.92	2.93	2.90	2.93	68835
2001-05-31	2.85	2.97	2.85	2.94	10623
2001-06-01	2.85	2.87	2.85	2.87	353890
2001-06-04	2.86	2.91	2.81	2.91	27718
2001-06-05	2.89	2.89	2.81	2.89	2769
2001-06-06	2.81	2.87	2.81	2.82	21247
2001-06-07	2.83	3.03	2.83	3.02	223146
2001-06-08	2.92	3.05	2.92	3.01	80851
2001-06-11	3.03	3.05	2.99	3.05	39729
2001-06-12	2.96	3.08	2.96	3.02	57751
2001-06-13	3.02	3.03	3.01	3.02	48044
2001-06-14	3.03	3.03	3.01	3.03	65600
2001-06-15	3.02	3.03	3.02	3.02	97941
2001-06-18	3.01	3.03	3.00	3.01	163546
2001-06-19	3.03	3.03	3.01	3.01	81773
2001-06-20	3.01	3.03	3.01	3.01	78076
2001-06-21	3.01	3.05	2.99	3.05	365440
2001-06-22	3.05	3.05	3.03	3.05	58672
2001-06-25	3.05	3.05	3.01	3.04	16629
2001-06-26	3.04	3.04	3.01	3.04	30954
2001-06-27	3.05	3.05	3.02	3.05	84082
2001-06-28	3.02	3.05	3.01	3.03	666202
2001-06-29	3.01	3.05	3.01	3.01	209286
2001-07-02	3.01	3.01	3.01	3.01	2309
2001-07-03	3.01	3.01	3.00	3.00	17094
2001-07-05	3.00	3.02	2.99	3.02	19399
2001-07-06	2.99	3.01	2.97	3.01	40651
2001-07-09	2.99	3.01	2.99	3.01	33263
2001-07-10	3.01	3.01	2.99	2.99	31415
2001-07-11	3.00	3.01	2.99	2.99	22639
2001-07-12	2.99	3.00	2.99	3.00	99329
2001-07-13	2.99	3.00	2.99	3.00	17094
2001-07-16	2.99	3.00	2.95	3.00	60981
2001-07-17	3.00	3.00	2.96	2.96	131204
2001-07-18	3.00	3.00	2.96	3.00	28640
2001-07-19	3.00	3.05	2.97	3.03	63751
2001-07-20	2.97	3.04	2.96	3.04	187107
2001-07-23	3.04	3.05	3.01	3.05	15246
2001-07-24	3.03	3.06	3.00	3.06	108104
2001-07-25	3.03	3.08	3.03	3.03	176945
2001-07-26	3.08	3.14	3.05	3.06	30954
2001-07-27	3.11	3.11	3.07	3.07	24943
2001-07-30	3.07	3.07	3.02	3.05	64678
2001-07-31	3.08	3.11	3.01	3.08	123351
2001-08-01	3.08	3.20	3.05	3.20	186647
2001-08-02	3.19	3.23	3.15	3.21	274425
2001-08-03	3.23	3.24	3.17	3.23	162159
2001-08-06	3.21	3.24	3.16	3.23	55437
2001-08-07	3.23	3.23	3.21	3.23	10623
2001-08-08	3.18	3.24	3.02	3.02	128435
2001-08-09	3.13	3.17	3.06	3.12	20325
2001-08-10	3.07	3.12	3.02	3.12	38347
2001-08-13	3.08	3.19	2.98	3.18	60521
2001-08-14	3.18	3.18	3.06	3.08	8775
2001-08-15	3.14	3.14	3.09	3.09	19864
2001-08-16	3.09	3.14	3.06	3.07	51279
2001-08-17	3.07	3.10	3.07	3.10	3235
2001-08-20	3.08	3.16	3.07	3.16	60521
2001-08-21	3.17	3.19	3.12	3.17	40195
2001-08-22	3.17	3.17	3.12	3.17	5539
2001-08-23	3.12	3.14	3.07	3.14	26792
2001-08-24	3.07	3.17	3.07	3.16	32802
2001-08-27	3.14	3.16	3.10	3.14	35572
2001-08-28	3.12	3.18	3.10	3.10	19399
2001-08-29	3.16	3.16	3.07	3.07	14320
2001-08-30	3.08	3.08	3.06	3.06	91014
2001-08-31	3.07	3.10	3.05	3.05	46196
2001-09-04	3.10	3.10	3.05	3.05	10162
2001-09-05	3.07	3.07	3.07	3.07	2769
2001-09-06	3.04	3.04	2.84	2.90	95632
2001-09-07	2.87	2.88	2.81	2.81	114114
2001-09-10	2.80	2.86	2.74	2.74	25409
2001-09-17	2.74	2.76	2.71	2.71	5083
2001-09-18	2.73	2.73	2.60	2.60	44347
2001-09-19	2.65	2.71	2.53	2.60	58207
2001-09-20	2.60	2.64	2.56	2.59	37881
2001-09-21	2.62	2.62	2.48	2.49	49892
2001-09-24	2.48	2.53	2.48	2.53	10162
2001-09-25	2.53	2.58	2.52	2.55	62369
2001-09-26	2.53	2.57	2.53	2.57	16168
2001-09-27	2.58	2.69	2.58	2.69	6466
2001-09-28	2.77	3.01	2.77	3.01	120115
2001-10-01	3.01	3.03	2.87	3.00	6466
2001-10-02	2.92	2.98	2.92	2.92	13398
2001-10-03	2.87	2.97	2.85	2.87	11550
2001-10-04	2.91	2.97	2.87	2.97	171400
2001-10-05	2.85	2.92	2.81	2.87	6927
2001-10-08	2.82	2.86	2.81	2.84	156619
2001-10-09	2.82	2.84	2.82	2.84	41577
2001-10-10	2.86	2.90	2.81	2.85	46661
2001-10-11	2.84	2.87	2.84	2.86	16629
2001-10-12	2.87	2.92	2.84	2.92	11084
2001-10-15	2.92	2.95	2.92	2.95	2309
2001-10-16	2.94	3.00	2.93	3.00	13859
2001-10-17	3.00	3.03	3.00	3.03	35111
2001-10-18	3.05	3.08	3.03	3.06	68374
2001-10-19	3.06	3.22	3.03	3.04	42499
2001-10-22	3.04	3.06	3.03	3.03	66065
2001-10-23	3.06	3.06	3.04	3.04	11084
2001-10-24	3.06	3.07	3.04	3.07	84543
2001-10-25	3.07	3.07	3.03	3.07	32336
2001-10-26	3.05	3.05	3.03	3.05	10162
2001-10-29	3.03	3.06	3.03	3.06	4157
2001-10-30	3.03	3.06	3.03	3.03	8775
2001-10-31	3.03	3.03	2.97	3.03	6927
2001-11-01	3.03	3.03	3.00	3.03	7388
2001-11-02	2.98	3.00	2.79	3.00	14780
2001-11-05	3.02	3.05	3.01	3.05	49892
2001-11-06	3.05	3.23	3.05	3.23	57285
2001-11-07	3.16	3.20	3.06	3.19	54054
2001-11-08	3.14	3.25	3.14	3.21	23095
2001-11-09	3.19	3.26	3.19	3.19	119659
2001-11-12	3.22	3.26	3.21	3.25	108104
2001-11-13	3.46	3.60	3.16	3.52	76857
2001-11-14	3.53	3.57	3.50	3.51	15536
2001-11-15	3.52	3.57	3.48	3.51	37379
2001-11-16	3.51	3.51	3.39	3.42	27716
2001-11-19	3.40	3.40	3.27	3.32	283496
2001-11-20	3.35	3.37	3.32	3.34	107939
2001-11-21	3.37	3.37	3.32	3.33	46199
2001-11-23	3.35	3.35	3.32	3.35	28135
2001-11-26	3.35	3.38	3.35	3.35	24779
2001-11-27	3.34	3.38	3.34	3.38	26036
2001-11-28	3.38	3.42	3.38	3.40	51658
2001-11-29	3.40	3.43	3.37	3.41	15536
2001-11-30	3.41	3.45	3.39	3.45	64677
2001-12-03	3.45	3.50	3.41	3.44	81055
2001-12-04	3.47	3.54	3.44	3.48	21419
2001-12-05	3.46	3.47	3.44	3.46	101218
2001-12-06	3.44	3.46	3.44	3.44	7558
2001-12-07	3.44	3.48	3.44	3.48	11338
2001-12-10	3.47	3.51	3.47	3.49	27716
2001-12-11	3.51	3.52	3.48	3.50	53757
2001-12-12	3.52	3.56	3.49	3.52	29816
2001-12-13	3.51	3.57	3.51	3.57	64258
2001-12-14	3.57	3.64	3.52	3.52	45356
2001-12-17	3.66	3.66	3.55	3.55	3356
2001-12-18	3.57	3.67	3.38	3.38	33599
2001-12-19	3.47	3.56	3.47	3.53	186895
2001-12-20	3.61	3.64	3.45	3.53	240239
2001-12-21	3.57	3.57	3.51	3.52	128939
2001-12-24	3.53	3.53	3.45	3.45	10076
2001-12-26	3.52	3.52	3.44	3.45	13018
2001-12-27	3.45	3.45	3.29	3.29	30239
2001-12-28	3.40	3.40	3.29	3.32	18477
2001-12-31	3.39	3.42	3.29	3.40	7139
2002-01-02	3.30	3.30	3.29	3.29	4617
2002-01-03	3.29	3.29	3.27	3.27	82317
2002-01-04	3.33	3.33	3.26	3.26	19315
2002-01-07	3.26	3.29	3.21	3.21	14698
2002-01-08	3.21	3.23	3.19	3.19	51658
2002-01-09	3.21	3.21	3.10	3.10	24779
2002-01-10	3.10	3.19	3.10	3.17	49136
2002-01-11	3.15	3.17	3.15	3.16	33176
2002-01-14	3.21	3.21	3.17	3.17	61740
2002-01-15	3.20	3.23	3.20	3.20	62577
2002-01-16	3.24	3.27	3.19	3.27	8396
2002-01-17	3.27	3.27	3.20	3.27	13018
2002-01-18	3.29	3.38	3.29	3.38	3779
2002-01-22	3.35	3.43	3.35	3.43	10495
2002-01-23	3.39	3.39	3.33	3.37	31077
2002-01-24	3.35	3.35	3.35	3.35	3779
2002-01-25	3.35	3.36	3.32	3.33	120957
2002-01-28	3.36	3.36	3.33	3.33	15117
2002-01-29	3.33	3.35	3.33	3.35	11338
2002-01-30	3.38	3.38	3.32	3.35	29397
2002-01-31	3.34	3.38	3.34	3.36	20577
2002-02-01	3.28	3.37	3.28	3.36	33599
2002-02-04	3.38	3.38	3.34	3.34	2099
2002-02-05	3.34	3.34	3.34	3.34	5459
2002-02-06	3.34	3.35	3.34	3.34	18058
2002-02-07	3.35	3.36	3.35	3.36	35698
2002-02-08	3.38	3.38	3.35	3.36	31077
2002-02-11	3.35	3.38	3.35	3.36	10076
2002-02-12	3.35	3.38	3.35	3.38	14698
2002-02-13	3.36	3.36	3.36	3.36	837
2002-02-14	3.35	3.40	3.35	3.36	20577
2002-02-15	3.39	3.39	3.35	3.35	20996
2002-02-19	3.36	3.39	3.36	3.39	3356
2002-02-20	3.40	3.42	3.37	3.37	11757
2002-02-21	3.44	3.44	3.37	3.37	2937
2002-02-22	3.37	3.37	3.37	3.37	6297
2002-02-25	3.37	3.52	3.37	3.51	68879
2002-02-26	3.42	3.42	3.40	3.40	12599
2002-02-27	3.38	3.39	3.38	3.39	12599
2002-02-28	3.40	3.51	3.40	3.51	21419
2002-03-01	3.52	3.52	3.42	3.42	18896
2002-03-04	3.42	3.45	3.42	3.45	2518
2002-03-05	3.42	3.51	3.42	3.43	5878
2002-03-06	3.42	3.50	3.40	3.50	131038
2002-03-07	3.49	3.49	3.38	3.42	14279
2002-03-08	3.42	3.42	3.39	3.42	118858
2002-03-11	3.45	3.45	3.42	3.45	77276
2002-03-12	3.42	3.45	3.42	3.42	3779
2002-03-13	3.42	3.42	3.42	3.42	59217
2002-03-14	3.42	3.47	3.42	3.42	13437
2002-03-15	3.42	3.42	3.42	3.42	2937
2002-03-18	3.42	3.42	3.42	3.42	5459
2002-03-19	3.42	3.46	3.42	3.43	16378
2002-03-20	3.43	3.49	3.42	3.49	15959
2002-03-21	3.49	3.49	3.49	3.49	2518
2002-03-22	3.49	3.50	3.42	3.42	34018
2002-03-25	3.45	3.45	3.45	3.45	1256
2002-03-26	3.51	3.51	3.42	3.42	1675
2002-03-27	3.45	3.45	3.44	3.44	9657
2002-03-28	3.49	3.49	3.49	3.49	418
2002-04-01	3.50	3.51	3.45	3.45	61316
2002-04-02	3.50	3.51	3.50	3.50	5459
2002-04-03	3.51	3.51	3.50	3.50	6716
2002-04-04	3.51	3.51	3.51	3.51	7139
2002-04-05	3.51	3.51	3.50	3.51	4198
2002-04-08	3.45	3.49	3.45	3.48	44937
2002-04-09	3.49	3.52	3.49	3.52	5459
2002-04-10	3.50	3.67	3.50	3.67	155818
2002-04-11	3.68	3.73	3.67	3.67	18477
2002-04-12	3.67	3.74	3.63	3.63	10076
2002-04-15	3.67	3.74	3.64	3.72	4617
2002-04-16	3.67	3.76	3.65	3.72	20577
2002-04-17	3.73	3.74	3.67	3.71	50397
2002-04-18	3.74	3.80	3.74	3.80	7977
2002-04-19	3.80	3.80	3.79	3.79	3356
2002-04-22	3.79	3.80	3.72	3.80	17216
2002-04-23	3.80	3.80	3.66	3.78	11338
2002-04-24	3.77	3.85	3.73	3.85	25198
2002-04-25	3.76	3.80	3.76	3.79	13018
2002-04-26	3.79	3.81	3.73	3.79	7139
2002-04-29	3.73	3.79	3.73	3.79	3356
2002-04-30	3.74	3.79	3.67	3.75	34856
2002-05-01	3.69	3.75	3.68	3.68	15117
2002-05-02	3.74	3.77	3.74	3.77	837
2002-05-03	3.71	3.74	3.70	3.70	9238
2002-05-06	3.70	3.74	3.70	3.70	36117
2002-05-07	3.69	3.69	3.60	3.63	36536
2002-05-08	3.58	3.65	3.58	3.65	28559
2002-05-09	3.60	3.64	3.60	3.64	6297
2002-05-10	3.65	3.75	3.62	3.73	51658
2002-05-13	3.67	3.74	3.67	3.69	30658
2002-05-14	3.69	3.73	3.69	3.72	11338
2002-05-15	3.67	3.67	3.67	3.67	2099
2002-05-16	3.69	3.76	3.67	3.76	33176
2002-05-17	3.75	3.82	3.69	3.74	189418
2002-05-20	3.74	3.80	3.69	3.80	115078
2002-05-21	3.80	3.80	3.72	3.73	30239
2002-05-22	3.73	3.77	3.72	3.77	14279
2002-05-23	3.76	3.76	3.73	3.76	17216
2002-05-24	3.71	3.75	3.71	3.75	6716
2002-05-28	3.69	3.74	3.69	3.71	31919
2002-05-29	3.73	3.73	3.69	3.70	66357
2002-05-30	3.71	3.72	3.70	3.70	8396
2002-05-31	3.72	3.73	3.71	3.73	32338
2002-06-03	3.74	3.74	3.68	3.73	14279
2002-06-04	3.73	3.73	3.73	3.73	2099
2002-06-05	3.69	3.71	3.69	3.70	11338
2002-06-06	3.68	3.70	3.67	3.67	2518
2002-06-07	3.67	3.67	3.62	3.62	11338
2002-06-10	3.63	3.63	3.37	3.39	57537
2002-06-11	3.45	3.52	3.39	3.39	62577
2002-06-12	3.39	3.44	3.39	3.44	6297
2002-06-13	3.43	3.44	3.43	3.44	6716
2002-06-14	3.50	3.50	3.45	3.49	14698
2002-06-17	3.52	3.55	3.47	3.55	9238
2002-06-18	3.44	3.55	3.42	3.54	4617
2002-06-19	3.47	3.48	3.38	3.38	25617
2002-06-20	3.35	3.38	3.33	3.38	13018
2002-06-21	3.40	3.40	3.40	3.40	25198
2002-06-24	3.33	3.33	3.31	3.33	10076
2002-06-25	3.37	3.40	3.30	3.40	136498
2002-06-26	3.31	3.36	3.31	3.36	12176
2002-06-27	3.35	3.38	3.26	3.38	27716
2002-06-28	3.36	3.42	3.36	3.41	43257
2002-07-01	3.41	3.42	3.37	3.40	35698
2002-07-02	3.37	3.41	3.37	3.41	5878
2002-07-03	3.37	3.37	3.37	3.37	1256
2002-07-05	3.42	3.42	3.42	3.42	418
2002-07-08	3.38	3.42	3.38	3.42	3356
2002-07-09	3.37	3.41	3.37	3.41	7558
2002-07-10	3.39	3.39	3.25	3.34	27297
2002-07-11	3.34	3.34	3.12	3.31	50816
2002-07-12	3.21	3.25	3.15	3.17	6716
2002-07-15	3.15	3.20	3.14	3.20	10919
2002-07-16	3.20	3.20	3.15	3.19	3356
2002-07-17	3.19	3.19	3.10	3.10	47456
2002-07-18	3.10	3.10	3.09	3.09	837
2002-07-19	3.04	3.06	2.98	3.06	7139
2002-07-22	3.00	3.00	2.92	2.92	45775
2002-07-23	2.88	2.93	2.74	2.74	48298
2002-07-24	2.68	2.74	2.63	2.64	22676
2002-07-25	2.69	2.75	2.62	2.73	31496
2002-07-26	2.81	2.89	2.74	2.86	65519
2002-07-29	2.95	2.95	2.86	2.87	48298
2002-07-30	2.90	2.97	2.85	2.96	59636
2002-07-31	2.94	2.96	2.85	2.91	15117
2002-08-01	2.83	2.86	2.80	2.80	20996
2002-08-02	2.80	2.87	2.78	2.86	17640
2002-08-05	2.80	2.86	2.80	2.82	25198
2002-08-06	2.82	2.85	2.82	2.82	14279
2002-08-07	2.86	2.86	2.74	2.83	49978
2002-08-08	2.84	2.84	2.77	2.79	73497
2002-08-09	2.79	2.81	2.79	2.79	77276
2002-08-12	2.79	2.80	2.64	2.66	61316
2002-08-13	2.70	2.81	2.67	2.72	175138
2002-08-14	2.71	2.75	2.66	2.71	26036
2002-08-15	2.75	2.87	2.60	2.61	61740
2002-08-16	2.60	2.74	2.60	2.74	63839
2002-08-19	2.67	2.73	2.65	2.67	179756
2002-08-20	2.68	2.71	2.67	2.71	26036
2002-08-21	2.71	2.73	2.66	2.72	186895
2002-08-22	2.71	2.88	2.69	2.88	63415
2002-08-23	2.88	2.94	2.85	2.85	15117
2002-08-26	2.86	2.87	2.84	2.86	10495
2002-08-27	2.82	2.86	2.81	2.82	32757
2002-08-28	2.81	2.90	2.81	2.81	58379
2002-08-29	2.81	2.86	2.69	2.74	92398
2002-08-30	2.73	2.75	2.73	2.73	18477
2002-09-03	2.73	2.94	2.73	2.80	35698
2002-09-04	2.80	2.85	2.80	2.81	7558
2002-09-05	2.84	2.90	2.81	2.82	41996
2002-09-06	2.86	2.87	2.83	2.83	170936
2002-09-09	2.83	2.86	2.83	2.83	14279
2002-09-10	2.86	2.86	2.80	2.85	112137
2002-09-11	2.80	2.81	2.80	2.81	5036
2002-09-12	2.85	2.89	2.85	2.86	47456
2002-09-13	2.89	2.95	2.87	2.88	202017
2002-09-16	2.91	2.95	2.86	2.88	252419
2002-09-17	2.88	2.89	2.83	2.83	98695
2002-09-18	2.83	2.86	2.83	2.85	13437
2002-09-19	2.85	2.86	2.83	2.86	20577
2002-09-20	2.88	2.88	2.83	2.85	78956
2002-09-23	2.83	2.86	2.76	2.83	53338
2002-09-24	2.82	2.82	2.80	2.82	17640
2002-09-25	2.83	2.87	2.81	2.81	35698
2002-09-26	2.86	2.86	2.82	2.82	11757
2002-09-27	2.81	2.85	2.81	2.81	26036
2002-09-30	2.85	2.91	2.81	2.91	22676
2002-10-01	2.92	2.92	2.92	2.92	2099
2002-10-02	2.92	2.98	2.92	2.95	6297
2002-10-03	2.92	2.97	2.91	2.97	5878
2002-10-04	2.97	2.97	2.91	2.97	8396
2002-10-07	2.98	2.98	2.92	2.96	5459
2002-10-08	2.91	2.95	2.86	2.95	18058
2002-10-09	2.86	2.91	2.86	2.87	52920
2002-10-10	2.86	2.90	2.83	2.86	33176
2002-10-11	2.85	2.90	2.80	2.82	97438
2002-10-14	2.86	3.00	2.82	2.94	26878
2002-10-15	2.87	2.96	2.87	2.96	21419
2002-10-16	2.93	3.04	2.93	3.01	63415
2002-10-17	2.98	3.00	2.95	2.98	25198
2002-10-18	2.98	3.06	2.98	3.06	61740
2002-10-21	3.09	3.09	2.89	2.89	36955
2002-10-22	2.95	3.06	2.95	3.04	15959
2002-10-23	3.02	3.02	2.98	3.00	66776
2002-10-24	3.05	3.05	2.96	2.98	7977
2002-10-25	3.03	3.03	2.96	2.96	5036
2002-10-28	2.96	2.96	2.95	2.95	177656
2002-10-29	2.92	2.97	2.92	2.97	4198
2002-10-30	2.93	3.00	2.85	3.00	77276
2002-10-31	2.99	3.00	2.95	2.97	270478
2002-11-01	2.96	3.02	2.96	3.02	193616
2002-11-04	3.08	3.11	3.08	3.08	21838
2002-11-05	3.12	3.26	3.12	3.18	33599
2002-11-06	3.12	3.20	3.12	3.17	57537
2002-11-07	3.19	3.20	3.17	3.20	19315
2002-11-08	3.18	3.20	3.17	3.20	7558
2002-11-11	3.20	3.27	3.17	3.17	34437
2002-11-12	3.19	3.20	3.19	3.19	6297
2002-11-13	3.17	3.20	3.14	3.18	144899
2002-11-14	3.18	3.21	3.18	3.18	241919
2002-11-15	3.16	3.22	3.16	3.18	38217
2002-11-18	3.18	3.20	3.18	3.20	52496
2002-11-19	3.20	3.25	3.18	3.25	54176
2002-11-20	3.27	3.27	3.27	3.27	18058
2002-11-21	3.25	3.27	3.25	3.27	11338
2002-11-22	3.28	3.36	3.27	3.34	21838
2002-11-25	3.37	3.42	3.37	3.42	6716
2002-11-26	3.40	3.40	3.22	3.37	77276
2002-11-27	3.33	3.44	3.33	3.35	73497
2002-11-29	3.36	3.49	3.36	3.41	22676
2002-12-02	3.43	3.50	3.40	3.49	31919
2002-12-03	3.47	3.55	3.47	3.55	34437
2002-12-04	3.55	3.59	3.51	3.56	41996
2002-12-05	3.57	3.60	3.57	3.60	31496
2002-12-06	3.60	3.61	3.57	3.58	66357
2002-12-09	3.60	3.61	3.56	3.57	36536
2002-12-10	3.55	3.57	3.51	3.57	22676
2002-12-11	3.53	3.53	3.50	3.51	23099
2002-12-12	3.51	3.51	3.50	3.51	2518
2002-12-13	3.50	3.51	3.45	3.51	27716
2002-12-16	3.51	3.57	3.48	3.48	14698
2002-12-17	3.50	3.50	3.50	3.50	837
2002-12-18	3.45	3.45	3.36	3.45	125998
2002-12-19	3.45	3.45	3.41	3.41	7977
2002-12-20	3.41	3.45	3.35	3.45	28135
2002-12-23	3.45	3.45	3.29	3.34	29397
2002-12-24	3.34	3.34	3.34	3.34	418
2002-12-26	3.32	3.32	3.32	3.32	2099
2002-12-27	3.34	3.34	3.24	3.24	29397
2002-12-30	3.24	3.24	3.20	3.23	14698
2002-12-31	3.23	3.23	3.21	3.21	20577
2003-01-02	3.23	3.25	3.21	3.21	44518
2003-01-03	3.24	3.25	3.21	3.25	40739
2003-01-06	3.26	3.30	3.21	3.22	20996
2003-01-07	3.22	3.28	3.21	3.26	94497
2003-01-08	3.26	3.28	3.24	3.28	78118
2003-01-09	3.27	3.30	3.25	3.25	69717
2003-01-10	3.24	3.26	3.24	3.24	83159
2003-01-13	3.24	3.37	3.23	3.37	78118
2003-01-14	3.25	3.49	3.25	3.43	32338
2003-01-15	3.51	3.51	3.34	3.51	39059
2003-01-16	3.48	3.49	3.39	3.42	56699
2003-01-17	3.42	3.42	3.27	3.27	59217
2003-01-21	3.32	3.33	3.28	3.28	13856
2003-01-22	3.29	3.31	3.20	3.24	78118
2003-01-23	3.24	3.29	3.21	3.27	23937
2003-01-24	3.24	3.27	3.21	3.27	30658
2003-01-27	3.27	3.27	3.22	3.22	17216
2003-01-28	3.22	3.30	3.22	3.30	25617
2003-01-29	3.30	3.33	3.30	3.33	5036
2003-01-30	3.36	3.36	3.36	3.36	418
2003-01-31	3.36	3.36	3.34	3.34	18058
2003-02-03	3.36	3.39	3.36	3.39	9657
2003-02-04	3.38	3.42	3.35	3.42	26878
2003-02-05	3.38	3.42	3.35	3.35	74339
2003-02-06	3.40	3.40	3.32	3.33	38636
2003-02-07	3.31	3.33	3.30	3.30	40739
2003-02-10	3.31	3.33	3.31	3.32	5878
2003-02-11	3.30	3.30	3.27	3.30	18058
2003-02-12	3.28	3.28	3.28	3.28	1256
2003-02-13	3.29	3.30	3.22	3.23	60478
2003-02-14	3.26	3.30	3.16	3.16	87357
2003-02-18	3.16	3.21	3.16	3.21	11757
2003-02-19	3.22	3.22	3.19	3.19	94497
2003-02-20	3.20	3.21	3.19	3.19	68456
2003-02-21	3.20	3.21	3.20	3.21	1675
2003-02-24	3.20	3.20	3.18	3.18	5878
2003-02-25	3.15	3.18	3.15	3.15	15959
2003-02-26	3.15	3.18	3.10	3.18	20577
2003-02-27	3.19	3.39	3.19	3.32	66776
2003-02-28	3.32	3.33	3.25	3.26	210418
2003-03-03	3.25	3.31	3.20	3.31	35698
2003-03-04	3.31	3.36	3.30	3.33	24779
2003-03-05	3.32	3.33	3.25	3.33	5459
2003-03-06	3.32	3.32	3.31	3.31	2518
2003-03-07	3.30	3.33	3.23	3.23	74758
2003-03-10	3.32	3.32	3.08	3.12	44518
2003-03-11	3.14	3.14	3.02	3.06	130196
2003-03-12	3.07	3.33	3.07	3.28	90718
2003-03-13	3.36	3.36	3.28	3.30	173877
2003-03-14	3.33	3.39	3.29	3.30	196977
2003-03-17	3.33	3.39	3.29	3.33	186895
2003-03-18	3.30	3.36	3.30	3.35	26460
2003-03-19	3.31	3.35	3.31	3.33	83578
2003-03-20	3.32	3.33	3.32	3.32	26036
2003-03-21	3.32	3.37	3.27	3.32	94078
2003-03-24	3.31	3.31	3.28	3.30	65938
2003-03-25	3.31	3.35	3.31	3.32	20577
2003-03-26	3.34	3.37	3.32	3.35	21838
2003-03-27	3.35	3.44	3.33	3.38	78956
2003-03-28	3.39	3.45	3.35	3.45	41577
2003-03-31	3.48	3.48	3.41	3.46	12176
2003-04-01	3.46	3.49	3.43	3.46	31077
2003-04-02	3.47	3.48	3.32	3.33	62158
2003-04-03	3.36	3.47	3.27	3.33	68879
2003-04-04	3.33	3.35	3.33	3.34	69717
2003-04-07	3.36	3.38	3.33	3.38	36117
2003-04-08	3.35	3.40	3.33	3.40	29397
2003-04-09	3.41	3.41	3.41	3.41	1675
2003-04-10	3.39	3.43	3.39	3.42	33599
2003-04-11	3.43	3.61	3.43	3.61	62158
2003-04-14	3.55	3.61	3.51	3.51	67618
2003-04-15	3.51	3.58	3.50	3.55	120538
2003-04-16	3.56	3.56	3.46	3.49	52077
2003-04-17	3.48	3.63	3.47	3.59	39897
2003-04-21	3.62	3.64	3.52	3.59	119696
2003-04-22	3.61	3.61	3.56	3.56	69298
2003-04-23	3.59	3.61	3.56	3.57	17216
2003-04-24	3.59	3.60	3.59	3.59	7977
2003-04-25	3.60	3.64	3.55	3.57	103317
2003-04-28	3.63	3.63	3.56	3.57	80217
2003-04-29	3.58	3.64	3.57	3.58	34856
2003-04-30	3.57	3.60	3.57	3.60	6297
2003-05-01	3.62	3.64	3.60	3.63	35698
2003-05-02	3.62	3.73	3.62	3.67	119696
2003-05-05	3.66	3.70	3.64	3.70	27716
2003-05-06	3.73	3.80	3.73	3.79	78118
2003-05-07	3.80	3.93	3.80	3.90	93236
2003-05-08	3.86	3.97	3.86	3.95	172616
2003-05-09	3.93	3.97	3.91	3.92	70560
2003-05-12	3.93	3.98	3.87	3.97	65096
2003-05-13	3.94	3.96	3.88	3.91	87776
2003-05-14	3.89	3.92	3.87	3.89	52077
2003-05-15	3.87	3.97	3.87	3.97	83578
2003-05-16	3.97	3.98	3.94	3.95	10076
2003-05-19	3.94	3.94	3.91	3.91	16797
2003-05-20	3.93	3.93	3.91	3.91	17216
2003-05-21	3.91	3.93	3.91	3.91	22676
2003-05-22	3.93	3.93	3.91	3.91	38217
2003-05-23	3.89	3.90	3.79	3.79	55019
2003-05-27	3.79	3.87	3.79	3.82	15959
2003-05-28	3.81	3.85	3.80	3.84	53757
2003-05-29	3.81	3.87	3.81	3.81	60059
2003-05-30	3.81	3.88	3.81	3.85	12599
2003-06-02	3.81	3.85	3.81	3.81	34018
2003-06-03	3.81	3.87	3.81	3.84	7558
2003-06-04	3.84	3.88	3.84	3.88	10495
2003-06-05	3.88	3.90	3.85	3.90	35698
2003-06-06	3.90	3.94	3.90	3.94	42838
2003-06-09	3.95	3.95	3.90	3.92	32757
2003-06-10	3.93	3.95	3.91	3.94	651418
2003-06-11	3.97	3.97	3.93	3.94	118439
2003-06-12	3.97	3.97	3.95	3.95	166737
2003-06-13	3.95	3.97	3.95	3.97	167156
2003-06-16	3.97	3.97	3.95	3.97	215036
2003-06-17	3.98	3.98	3.95	3.98	175138
2003-06-18	3.99	3.99	3.95	3.95	236878
2003-06-19	3.96	4.05	3.95	3.95	54176
2003-06-20	3.94	4.01	3.93	3.95	34018
2003-06-23	3.93	3.95	3.87	3.95	63415
2003-06-24	3.96	4.06	3.96	4.06	31496
2003-06-25	4.01	4.46	4.01	4.24	76019
2003-06-26	4.28	4.32	4.26	4.28	89875
2003-06-27	4.33	4.35	4.31	4.32	29816
2003-06-30	4.35	4.35	4.25	4.32	40316
2003-07-01	4.33	4.33	4.11	4.24	41996
2003-07-02	4.22	4.26	4.07	4.26	104159
2003-07-03	4.11	4.27	4.11	4.27	7977
2003-07-07	4.25	4.27	4.24	4.24	19315
2003-07-08	4.26	4.36	4.24	4.36	35698
2003-07-09	4.29	4.33	4.29	4.30	73497
2003-07-10	4.31	4.31	4.31	4.31	42419
2003-07-11	4.30	4.36	4.30	4.31	124736
2003-07-14	4.31	4.33	4.29	4.29	40739
2003-07-15	4.29	4.33	4.29	4.31	103736
2003-07-16	4.26	4.30	4.26	4.30	50397
2003-07-17	4.26	4.31	4.26	4.27	50816
2003-07-18	4.26	4.33	4.10	4.15	217977
2003-07-21	4.10	4.17	4.10	4.15	93236
2003-07-22	4.19	4.21	4.11	4.21	60059
2003-07-23	4.20	4.21	4.18	4.21	68037
2003-07-24	4.17	4.21	4.15	4.21	29816
2003-07-25	4.19	4.20	4.19	4.19	39897
2003-07-28	4.21	4.26	4.16	4.18	47879
2003-07-29	4.20	4.23	4.20	4.23	57537
2003-07-30	4.23	4.26	4.20	4.22	51239
2003-07-31	4.22	4.23	4.17	4.17	57956
2003-08-01	4.18	4.21	4.18	4.21	11338
2003-08-04	4.23	4.23	4.21	4.23	84416
2003-08-05	4.24	4.35	4.24	4.34	28559
2003-08-06	4.34	4.46	4.34	4.44	38217
2003-08-07	4.44	4.50	4.31	4.50	181436
2003-08-08	4.51	4.52	4.38	4.45	78537
2003-08-11	4.44	4.46	4.38	4.44	95339
2003-08-12	4.44	4.44	4.41	4.42	15959
2003-08-13	4.44	4.50	4.42	4.44	34437
2003-08-14	4.44	4.51	4.44	4.51	25198
2003-08-15	4.46	4.51	4.46	4.50	14698
2003-08-18	4.48	4.49	4.47	4.48	21419
2003-08-19	4.46	4.51	4.46	4.48	40739
2003-08-20	4.45	4.49	4.44	4.48	61316
2003-08-21	4.49	4.49	4.47	4.49	41577
2003-08-22	4.45	4.49	4.45	4.48	56699
2003-08-25	4.49	4.50	4.47	4.50	46199
2003-08-26	4.49	4.52	4.44	4.48	58798
2003-08-27	4.47	4.49	4.44	4.48	28135
2003-08-28	4.48	4.52	4.44	4.44	31496
2003-08-29	4.47	4.47	4.44	4.47	23099
2003-09-02	4.44	4.50	4.36	4.50	24779
2003-09-03	4.49	4.72	4.47	4.67	77699
2003-09-04	4.63	4.74	4.63	4.69	34437
2003-09-05	4.68	4.78	4.68	4.78	63839
2003-09-08	4.81	4.81	4.77	4.80	43676
2003-09-09	4.76	4.79	4.76	4.79	109196
2003-09-10	4.81	4.81	4.76	4.80	59636
2003-09-11	4.80	4.80	4.78	4.80	63415
2003-09-12	4.80	4.81	4.77	4.80	16378
2003-09-15	4.80	4.80	4.74	4.80	160016
2003-09-16	4.81	4.82	4.77	4.82	29816
2003-09-17	4.80	4.80	4.74	4.75	25617
2003-09-18	4.76	4.79	4.75	4.76	32757
2003-09-19	4.76	4.76	4.71	4.73	23518
2003-09-22	4.53	4.67	4.51	4.67	105840
2003-09-23	4.63	4.69	4.60	4.63	12599
2003-09-24	4.64	4.72	4.64	4.70	152877
2003-09-25	4.67	4.76	4.57	4.71	47037
2003-09-26	4.64	4.72	4.64	4.67	2937
2003-09-29	4.67	4.68	4.37	4.37	95339
2003-09-30	4.44	4.50	4.35	4.49	36117
2003-10-01	4.41	4.50	4.41	4.48	25198
2003-10-02	4.47	4.50	4.45	4.45	25617
2003-10-03	4.50	4.64	4.48	4.64	71397
2003-10-06	4.64	4.76	4.63	4.76	31919
2003-10-07	4.71	4.82	4.67	4.82	75596
2003-10-08	4.79	4.83	4.70	4.79	154557
2003-10-09	4.80	4.88	4.80	4.88	56276
2003-10-10	4.88	4.88	4.78	4.85	60897
2003-10-13	4.87	4.87	4.79	4.79	38636
2003-10-14	4.80	5.06	4.80	4.99	29816
2003-10-15	5.00	5.02	4.91	5.00	34437
2003-10-16	4.98	5.00	4.93	4.98	29397
2003-10-17	5.04	5.05	4.93	5.00	23099
2003-10-20	5.06	5.06	4.94	4.95	44937
2003-10-21	5.00	5.00	4.93	4.95	97438
2003-10-22	4.98	4.98	4.93	4.94	28978
2003-10-23	4.93	4.94	4.92	4.92	57537
2003-10-24	4.96	4.96	4.92	4.92	52077
2003-10-27	4.95	4.96	4.88	4.88	7558
2003-10-28	4.92	5.05	4.92	5.02	60897
2003-10-29	5.05	5.05	4.81	4.96	26878
2003-10-30	5.00	5.00	4.93	4.97	78537
2003-10-31	4.96	5.00	4.96	4.99	123056
2003-11-03	5.04	5.16	5.04	5.12	117597
2003-11-04	5.17	5.17	5.12	5.12	20577
2003-11-05	5.12	5.15	5.08	5.13	126417
2003-11-06	5.09	5.32	5.09	5.23	91979
2003-11-07	5.32	5.36	5.27	5.30	65938
2003-11-10	5.35	5.39	5.30	5.31	40316
2003-11-11	5.34	5.37	5.31	5.31	8396
2003-11-12	5.28	5.40	5.28	5.36	18477
2003-11-13	5.32	5.42	5.32	5.36	18477
2003-11-14	5.32	5.37	5.31	5.37	102479
2003-11-17	5.37	5.38	5.37	5.38	52077
2003-11-18	5.42	5.42	5.37	5.41	26036
2003-11-19	5.42	5.45	5.35	5.45	15959
2003-11-20	5.45	5.45	5.31	5.34	162116
2003-11-21	5.31	5.32	5.30	5.30	32757
2003-11-24	5.32	5.32	5.19	5.19	83578
2003-11-25	5.19	5.24	5.19	5.23	43257
2003-11-26	5.24	5.47	5.24	5.46	43257
2003-11-28	5.44	5.46	5.24	5.44	101637
2003-12-01	5.44	5.54	5.44	5.54	31919
2003-12-02	5.52	5.60	5.50	5.60	26878
2003-12-03	5.48	5.62	5.48	5.61	82317
2003-12-04	5.62	5.71	5.53	5.71	85258
2003-12-05	5.65	5.66	5.47	5.55	472077
2003-12-08	5.49	5.58	5.49	5.52	25617
2003-12-09	5.56	5.60	5.51	5.51	21419
2003-12-10	5.48	5.55	5.48	5.52	2099
2003-12-11	5.49	5.50	5.48	5.50	20158
2003-12-12	5.50	5.50	5.48	5.50	8396
2003-12-15	5.50	5.54	5.45	5.45	58379
2003-12-16	5.47	5.47	5.44	5.45	50397
2003-12-17	5.43	5.51	5.20	5.38	84839
2003-12-18	5.38	5.48	5.36	5.39	330957
2003-12-19	5.42	5.42	5.21	5.28	41577
2003-12-22	5.24	5.33	5.24	5.27	60478
2003-12-23	5.28	5.47	5.28	5.47	73916
2003-12-24	5.48	5.49	5.45	5.45	223018
2003-12-26	5.47	5.47	5.47	5.47	837
2003-12-29	5.40	5.48	5.38	5.38	8820
2003-12-30	5.42	5.48	5.42	5.48	48298
2003-12-31	5.43	5.48	5.42	5.48	22676
2004-01-02	5.48	5.48	5.38	5.39	36117
2004-01-05	5.44	5.48	5.37	5.48	162116
2004-01-06	5.45	5.46	5.38	5.46	103317
2004-01-07	5.42	5.48	5.37	5.48	60897
2004-01-08	5.45	5.45	5.41	5.43	6716
2004-01-09	5.42	5.45	5.39	5.45	7558
2004-01-12	5.45	5.47	5.43	5.47	44518
2004-01-13	5.45	5.45	5.38	5.44	86096
2004-01-14	5.42	5.44	5.42	5.44	58379
2004-01-15	5.45	5.45	5.36	5.44	109619
2004-01-16	5.38	5.43	5.38	5.40	26878
2004-01-20	5.35	5.43	5.35	5.43	38217
2004-01-21	5.39	5.46	5.39	5.46	24779
2004-01-22	5.43	5.44	5.40	5.44	5036
2004-01-23	5.40	5.45	5.40	5.43	7558
2004-01-26	5.43	5.48	5.42	5.47	41996
2004-01-27	5.44	5.46	5.44	5.46	47879
2004-01-28	5.43	5.45	5.42	5.44	13856
2004-01-29	5.42	5.46	5.41	5.41	13856
2004-01-30	5.41	5.45	5.40	5.40	20996
2004-02-02	5.36	5.45	5.36	5.43	23099
2004-02-03	5.45	5.55	5.39	5.55	68037
2004-02-04	5.57	5.60	5.46	5.53	28978
2004-02-05	5.50	5.56	5.49	5.56	59217
2004-02-06	5.61	5.61	5.55	5.58	68879
2004-02-09	5.61	5.67	5.59	5.59	23937
2004-02-10	5.58	5.74	5.58	5.73	141120
2004-02-11	5.73	5.74	5.67	5.69	193616
2004-02-12	5.73	5.73	5.68	5.68	2099
2004-02-13	5.74	5.74	5.54	5.65	8820
2004-02-17	5.69	5.72	5.67	5.72	27297
2004-02-18	5.70	5.95	5.70	5.94	86519
2004-02-19	5.90	5.95	5.90	5.95	19739
2004-02-20	5.90	6.00	5.81	5.94	52077
2004-02-23	5.98	6.01	5.96	5.98	11757
2004-02-24	5.84	5.99	5.75	5.76	71397
2004-02-25	5.85	5.86	5.75	5.79	19739
2004-02-27	5.95	6.00	5.88	5.95	78956
2004-03-01	5.95	5.99	5.84	5.84	32757
2004-03-02	5.95	5.99	5.95	5.99	7977
2004-03-03	5.90	6.01	5.72	6.01	46618
2004-03-04	6.02	6.02	5.99	5.99	26460
2004-03-05	6.02	6.02	5.84	5.99	55857
2004-03-08	5.94	6.01	5.94	5.99	18058
2004-03-09	5.84	5.98	5.84	5.89	6297
2004-03-10	5.84	6.01	5.81	5.84	32338
2004-03-11	5.73	5.76	5.71	5.76	11757
2004-03-12	5.77	5.77	5.72	5.75	25198
2004-03-15	5.72	5.77	5.66	5.77	23937
2004-03-16	5.72	5.80	5.72	5.77	10919
2004-03-17	5.72	5.95	5.61	5.94	48298
2004-03-18	5.83	6.12	5.83	6.07	44937
2004-03-19	6.04	6.11	5.99	6.10	26878
2004-03-22	6.02	6.09	5.88	5.99	48717
2004-03-23	6.00	6.00	5.80	6.00	9657
2004-03-24	5.88	6.00	5.85	5.97	12176
2004-03-25	6.00	6.07	5.97	6.02	8396
2004-03-26	6.00	6.01	6.00	6.01	1256
2004-03-29	6.07	6.07	6.07	6.07	4617
2004-03-30	6.04	6.07	6.04	6.07	15536
2004-03-31	6.07	6.13	5.99	6.10	98276
2004-04-01	6.12	6.12	6.00	6.00	46618
2004-04-02	6.10	6.11	6.05	6.09	11757
2004-04-05	5.98	6.04	5.95	6.01	299037
2004-04-06	5.94	6.01	5.90	6.01	19739
2004-04-07	5.99	6.05	5.99	6.05	8396
2004-04-08	6.05	6.06	6.05	6.06	2937
2004-04-12	6.06	6.06	5.98	6.00	5878
2004-04-13	6.00	6.05	5.85	5.95	219238
2004-04-14	5.71	5.71	5.36	5.55	499798
2004-04-15	5.59	5.60	5.36	5.40	85258
2004-04-16	5.53	5.53	5.36	5.38	20158
2004-04-19	5.45	5.45	5.33	5.36	60478
2004-04-20	5.38	5.44	5.35	5.36	35698
2004-04-21	5.35	5.38	5.33	5.33	12176
2004-04-22	5.39	5.39	5.35	5.36	11757
2004-04-23	5.33	5.39	5.33	5.35	11757
2004-04-26	5.37	5.39	5.30	5.34	8396
2004-04-27	5.30	5.35	5.17	5.25	269636
2004-04-28	5.26	5.31	5.15	5.17	44937
2004-04-29	5.26	5.26	5.12	5.17	30658
2004-04-30	5.12	5.17	5.00	5.16	34856
2004-05-03	5.10	5.13	5.05	5.06	55857
2004-05-04	5.01	5.12	4.97	5.04	433855
2004-05-05	5.06	5.06	4.94	4.97	25198
2004-05-06	4.90	4.93	4.88	4.90	38217
2004-05-07	4.99	4.99	4.91	4.92	10495
2004-05-10	4.88	4.98	4.82	4.83	30239
2004-05-11	4.88	4.88	4.77	4.79	125998
2004-05-12	4.74	4.76	4.70	4.75	29397
2004-05-13	4.70	4.73	4.68	4.69	24779
2004-05-14	4.68	4.74	4.68	4.74	3779
2004-05-17	4.65	4.65	4.41	4.44	61316
2004-05-18	4.50	4.70	4.50	4.50	150358
2004-05-19	4.54	4.63	4.53	4.61	39478
2004-05-20	4.55	4.60	4.55	4.59	26460
2004-05-21	4.52	4.66	4.52	4.66	27297
2004-05-24	4.67	4.67	4.62	4.67	12176
2004-05-25	4.64	4.70	4.64	4.70	8820
2004-05-26	4.67	4.85	4.67	4.85	70978
2004-05-27	4.79	4.83	4.77	4.77	6716
2004-05-28	4.81	4.83	4.76	4.83	5459
2004-06-01	4.79	4.83	4.76	4.79	39478
2004-06-02	4.76	4.83	4.76	4.82	6716
2004-06-03	4.76	4.79	4.76	4.78	96177
2004-06-04	4.79	4.82	4.79	4.81	102479
2004-06-07	4.76	4.80	4.76	4.78	9238
2004-06-08	4.76	4.79	4.76	4.79	12599
2004-06-09	4.79	4.81	4.79	4.79	544317
2004-06-10	4.81	4.81	4.78	4.78	353218
2004-06-14	4.81	4.81	4.76	4.78	30239
2004-06-15	4.77	4.81	4.74	4.76	19315
2004-06-16	4.72	4.76	4.72	4.76	45775
2004-06-17	4.70	4.76	4.70	4.76	5459
2004-06-18	4.73	4.75	4.73	4.75	12599
2004-06-21	4.73	4.75	4.70	4.70	10495
2004-06-22	4.73	4.78	4.73	4.75	14698
2004-06-23	4.73	4.79	4.73	4.79	5036
2004-06-24	4.76	4.82	4.76	4.82	44100
2004-06-25	4.77	4.82	4.76	4.78	25198
2004-06-28	4.85	4.85	4.76	4.85	8396
2004-06-29	4.82	4.82	4.76	4.78	9238
2004-06-30	4.80	4.82	4.80	4.82	5878
2004-07-01	4.87	4.88	4.79	4.80	8820
2004-07-02	4.88	4.88	4.82	4.85	18477
2004-07-06	4.88	4.90	4.78	4.84	29816
2004-07-07	4.92	4.92	4.83	4.86	27297
2004-07-08	4.92	4.92	4.87	4.90	18896
2004-07-09	4.90	4.90	4.84	4.90	76019
2004-07-12	4.93	4.98	4.83	4.97	9657
2004-07-13	4.98	4.98	4.85	4.89	10076
2004-07-14	4.82	4.99	4.82	4.98	49136
2004-07-15	4.88	4.99	4.88	4.98	104997
2004-07-16	4.98	4.98	4.93	4.97	23099
2004-07-19	4.96	4.96	4.96	4.96	2099
2004-07-20	4.87	4.89	4.87	4.89	5036
2004-07-21	4.98	4.99	4.82	4.88	34437
2004-07-22	4.81	4.99	4.81	4.94	9238
2004-07-23	4.94	4.95	4.85	4.95	8820
2004-07-26	4.83	4.96	4.83	4.96	7977
2004-07-27	4.97	4.99	4.97	4.99	16378
2004-07-28	4.99	4.99	4.94	4.97	30658
2004-07-29	4.95	4.95	4.85	4.85	13018
2004-07-30	4.87	4.88	4.79	4.86	19739
2004-08-02	4.77	4.88	4.76	4.80	18058
2004-08-03	4.81	4.81	4.76	4.77	25198
2004-08-04	4.79	4.86	4.79	4.85	4617
2004-08-05	4.87	4.87	4.87	4.87	418
2004-08-06	4.76	4.77	4.76	4.77	5459
2004-08-09	4.76	4.83	4.76	4.76	7558
2004-08-10	4.76	4.81	4.76	4.79	11338
2004-08-11	4.76	4.94	4.76	4.94	18477
2004-08-12	4.99	4.99	4.88	4.88	7558
2004-08-13	4.85	4.89	4.85	4.85	6297
2004-08-16	4.90	4.90	4.84	4.90	4617
2004-08-17	4.99	4.99	4.94	4.94	3779
2004-08-18	4.94	4.94	4.81	4.87	13437
2004-08-19	4.86	4.94	4.82	4.94	59217
2004-08-20	4.94	4.94	4.94	4.94	1675
2004-08-23	4.99	5.00	4.90	5.00	18058
2004-08-24	4.91	5.05	4.91	5.02	14698
2004-08-25	5.04	5.06	5.01	5.05	105416
2004-08-26	4.99	5.10	4.99	5.04	177656
2004-08-27	5.03	5.08	5.03	5.08	22676
2004-08-30	5.10	5.10	5.06	5.06	27297
2004-08-31	5.07	5.08	5.03	5.07	21419
2004-09-01	5.08	5.08	5.01	5.07	22676
2004-09-02	5.07	5.07	5.05	5.07	7558
2004-09-03	5.00	5.08	5.00	5.02	16378
2004-09-07	5.08	5.08	5.02	5.03	55019
2004-09-08	5.07	5.07	5.07	5.07	18477
2004-09-09	5.08	5.08	5.07	5.07	33599
2004-09-10	5.08	5.08	5.06	5.08	24779
2004-09-13	5.08	5.08	5.04	5.04	93236
2004-09-14	5.03	5.08	5.03	5.07	202017
2004-09-15	5.03	5.12	5.03	5.11	38217
2004-09-16	5.08	5.08	5.04	5.08	27716
2004-09-17	4.99	5.11	4.99	5.10	50816
2004-09-20	5.08	5.08	4.98	5.00	21838
2004-09-21	5.05	5.09	4.99	5.08	28978
2004-09-22	5.08	5.12	5.03	5.12	19315
2004-09-23	5.07	5.14	5.05	5.14	31077
2004-09-24	5.09	5.15	5.08	5.15	18477
2004-09-27	5.11	5.18	5.08	5.18	9657
2004-09-28	5.10	5.18	5.10	5.12	22676
2004-09-29	5.15	5.21	5.14	5.20	47456
2004-09-30	5.17	5.20	5.17	5.20	38636
2004-10-01	5.12	5.26	5.12	5.24	55438
2004-10-04	5.18	5.24	5.14	5.20	20158
2004-10-05	5.24	5.30	5.21	5.30	187319
2004-10-06	5.25	5.36	5.25	5.35	24779
2004-10-07	5.23	5.42	5.23	5.38	33176
2004-10-08	5.41	5.44	5.29	5.44	26460
2004-10-11	5.46	5.53	5.31	5.31	54176
2004-10-12	5.33	5.44	5.23	5.42	16378
2004-10-13	5.49	5.50	5.24	5.49	10495
2004-10-14	5.46	5.56	5.40	5.43	29816
2004-10-15	5.50	5.59	5.39	5.53	18477
2004-10-18	5.57	5.57	5.30	5.45	27297
2004-10-19	5.39	5.48	5.29	5.45	4198
2004-10-20	5.31	5.56	5.31	5.43	5878
2004-10-21	5.48	5.48	5.17	5.22	26036
2004-10-22	5.18	5.24	5.18	5.23	31077
2004-10-25	5.30	5.39	5.24	5.33	14279
2004-10-26	5.18	5.41	5.18	5.27	27716
2004-10-27	5.24	5.24	5.24	5.24	19739
2004-10-28	5.24	5.39	5.24	5.35	6297
2004-10-29	5.41	5.47	5.24	5.42	26036
2004-11-01	5.45	5.45	5.24	5.24	17216
2004-11-02	5.45	5.45	5.24	5.37	5036
2004-11-03	5.36	5.39	5.25	5.39	7977
2004-11-04	5.32	5.39	5.25	5.33	54176
2004-11-05	5.34	5.36	5.34	5.35	5878
2004-11-08	5.35	5.35	5.27	5.35	4198
2004-11-09	5.30	5.35	5.26	5.26	15959
2004-11-10	5.24	5.34	5.24	5.32	24779
2004-11-11	5.34	5.34	5.32	5.34	7139
2004-11-12	5.35	5.35	5.35	5.35	2099
2004-11-15	5.27	5.35	5.27	5.35	10076
2004-11-16	5.35	5.35	5.35	5.35	1675
2004-11-17	5.30	5.36	5.30	5.36	9657
2004-11-18	5.36	5.36	5.29	5.30	4198
2004-11-19	5.30	5.30	5.27	5.27	11338
2004-11-22	5.35	5.36	5.29	5.29	17640
2004-11-23	5.35	5.53	5.34	5.53	31496
2004-11-24	5.54	5.60	5.45	5.51	52077
2004-11-26	5.51	5.53	5.48	5.48	4617
2004-11-29	5.39	5.39	5.38	5.38	3779
2004-11-30	5.34	5.45	5.34	5.45	1675
2004-12-01	5.36	5.45	5.36	5.45	62996
2004-12-02	5.48	5.48	5.42	5.47	11757
2004-12-03	5.42	5.56	5.42	5.48	9238
2004-12-06	5.48	5.48	5.32	5.36	10076
2004-12-07	5.40	5.40	5.36	5.37	21838
2004-12-08	5.40	5.43	5.36	5.43	5459
2004-12-09	5.43	5.52	5.39	5.52	6716
2004-12-10	5.29	5.65	5.29	5.48	54595
2004-12-13	5.39	5.71	5.38	5.47	310375
2004-12-14	5.52	5.62	5.47	5.59	22257
2004-12-15	5.58	5.58	5.48	5.50	3356
2004-12-16	5.36	5.69	5.36	5.68	18477
2004-12-17	5.53	5.71	5.48	5.63	52077
2004-12-20	5.71	5.75	5.57	5.62	34856
2004-12-21	5.61	5.61	5.60	5.61	169255
2004-12-22	5.55	5.60	5.55	5.59	235617
2004-12-23	5.57	5.60	5.56	5.57	153719
2004-12-27	5.64	5.64	5.59	5.60	6297
2004-12-28	5.70	5.76	5.56	5.63	55438
2004-12-29	5.60	5.66	5.45	5.45	117597
2004-12-30	5.61	5.68	5.54	5.60	20577
2004-12-31	5.60	5.62	5.56	5.62	14279
2005-01-03	5.68	5.71	5.65	5.66	28978
2005-01-04	5.61	5.66	5.59	5.60	45775
2005-01-05	5.54	5.55	5.48	5.52	10076
2005-01-06	5.45	5.63	5.45	5.63	10495
2005-01-07	5.51	5.69	5.51	5.69	17216
2005-01-10	5.61	5.71	5.61	5.71	24779
2005-01-11	5.67	5.71	5.67	5.71	1675
2005-01-12	5.68	5.71	5.57	5.65	13018
2005-01-13	5.65	5.65	5.54	5.58	2518
2005-01-14	5.54	5.58	5.49	5.54	28559
2005-01-18	5.45	5.70	5.44	5.70	9657
2005-01-19	5.71	5.71	5.60	5.67	15536
2005-01-20	5.66	5.66	5.66	5.66	418
2005-01-21	5.60	5.71	5.54	5.71	30239
2005-01-24	5.65	5.71	5.65	5.65	9238
2005-01-25	5.64	5.64	5.55	5.56	41577
2005-01-26	5.68	5.69	5.67	5.69	2518
2005-01-28	5.66	5.71	5.66	5.71	6297
2005-01-31	5.60	5.71	5.60	5.67	8820
2005-02-01	5.66	5.70	5.65	5.66	4198
2005-02-02	5.71	5.71	5.65	5.66	13856
2005-02-03	5.66	5.70	5.66	5.70	10919
2005-02-04	5.70	5.70	5.66	5.66	1675
2005-02-07	5.70	5.71	5.70	5.71	5878
2005-02-08	5.71	5.71	5.69	5.70	18896
2005-02-09	5.70	5.70	5.70	5.70	5036
2005-02-10	5.70	5.71	5.64	5.71	10076
2005-02-11	5.71	5.71	5.60	5.71	16378
2005-02-14	5.66	5.71	5.66	5.69	15117
2005-02-15	5.71	5.71	5.65	5.65	17640
2005-02-16	5.66	5.71	5.66	5.70	5459
2005-02-17	5.66	5.66	5.48	5.61	12599
2005-02-18	5.54	5.65	5.54	5.62	5036
2005-02-22	5.55	5.71	5.55	5.60	37379
2005-02-23	5.60	5.60	5.53	5.60	7977
2005-02-24	5.48	5.72	5.48	5.72	7977
2005-02-25	5.73	5.73	5.58	5.71	3779
2005-02-28	5.60	5.69	5.50	5.69	46618
2005-03-01	5.61	5.64	5.59	5.64	10919
2005-03-02	5.45	5.65	5.45	5.65	7139
2005-03-03	5.65	5.65	5.45	5.65	8820
2005-03-07	5.65	5.65	5.32	5.59	56276
2005-03-08	5.34	5.65	5.34	5.58	9238
2005-03-09	5.60	5.64	5.60	5.64	2937
2005-03-10	5.40	5.64	5.39	5.60	9238
2005-03-11	5.65	5.74	5.45	5.74	25198
2005-03-14	5.65	5.78	5.65	5.71	28978
2005-03-15	5.54	5.69	5.48	5.65	4198
2005-03-16	5.55	5.60	5.55	5.56	6716
2005-03-17	5.48	5.71	5.48	5.69	9238
2005-03-18	5.95	5.95	5.63	5.63	30658
2005-03-21	5.60	5.98	5.60	5.98	26036
2005-03-22	5.71	5.97	5.70	5.87	15117
2005-03-23	5.88	5.97	5.83	5.87	41577
2005-03-24	5.85	5.97	5.85	5.97	24779
2005-03-28	5.60	6.00	5.60	6.00	23937
2005-03-29	5.91	6.02	5.91	5.91	45775
2005-03-30	6.02	6.02	5.84	5.99	228477
2005-03-31	6.01	6.01	5.95	5.95	21838
2005-04-01	5.88	5.95	5.88	5.95	23518
2005-04-04	5.90	5.95	5.89	5.94	5459
2005-04-05	5.91	5.96	5.91	5.92	16378
2005-04-06	5.95	5.95	5.92	5.92	3356
2005-04-07	5.95	5.95	5.90	5.95	10076
2005-04-08	5.86	5.93	5.86	5.93	1675
2005-04-11	5.92	5.92	5.92	5.92	2937
2005-04-12	5.92	5.94	5.92	5.92	9238
2005-04-13	5.92	5.92	5.92	5.92	2099
2005-04-14	5.93	5.93	5.93	5.93	2937
2005-04-15	5.90	5.95	5.90	5.95	10919
2005-04-18	5.95	5.95	5.91	5.94	26878
2005-04-19	5.95	5.95	5.91	5.95	12599
2005-04-20	5.90	5.91	5.84	5.88	18058
2005-04-21	5.89	5.89	5.84	5.88	11757
2005-04-22	5.89	5.89	5.83	5.83	9657
2005-04-25	5.83	5.89	5.83	5.88	37798
2005-04-26	5.88	5.88	5.85	5.88	297357
2005-04-27	5.89	5.89	5.85	5.85	26878
2005-04-28	5.82	5.87	5.82	5.84	1675
2005-04-29	5.80	5.83	5.77	5.83	6716
2005-05-02	5.82	5.89	5.79	5.84	15117
2005-05-03	5.81	5.89	5.81	5.89	10076
2005-05-04	5.89	5.93	5.89	5.93	36117
2005-05-05	5.88	5.90	5.88	5.88	3356
2005-05-09	5.86	5.86	5.80	5.80	20158
2005-05-10	5.73	5.79	5.73	5.74	3356
2005-05-11	5.74	5.74	5.37	5.48	24779
2005-05-12	5.37	5.50	5.37	5.48	29816
2005-05-13	5.40	5.44	5.38	5.44	15959
2005-05-16	5.38	5.55	5.31	5.33	20158
2005-05-17	5.36	5.52	5.36	5.46	25617
2005-05-18	5.48	5.48	5.38	5.47	11338
2005-05-19	5.36	5.41	5.26	5.41	13856
2005-05-20	5.31	5.36	5.24	5.36	8820
2005-05-23	5.24	5.37	5.24	5.33	17216
2005-05-24	5.38	5.41	5.22	5.25	57956
2005-05-25	5.26	5.33	5.26	5.32	7139
2005-05-26	5.31	5.32	5.24	5.26	23518
2005-05-27	5.19	5.33	5.19	5.33	26036
2005-05-31	5.34	5.45	5.31	5.38	51658
2005-06-01	5.50	5.52	5.42	5.42	15536
2005-06-02	5.33	5.48	5.31	5.44	11757
2005-06-03	5.48	5.49	5.31	5.44	5878
2005-06-06	5.43	5.43	5.34	5.38	2518
2005-06-07	5.50	5.50	5.25	5.44	83997
2005-06-08	5.36	5.48	5.36	5.46	61316
2005-06-09	5.38	5.48	5.38	5.48	5878
2005-06-10	5.48	5.48	5.36	5.47	18058
2005-06-13	5.36	5.48	5.36	5.45	4198
2005-06-14	5.38	5.59	5.38	5.59	46618
2005-06-15	5.54	5.55	5.42	5.55	15959
2005-06-16	5.46	5.60	5.46	5.48	5036
2005-06-17	5.43	5.49	5.43	5.49	5459
2005-06-20	5.42	5.54	5.42	5.48	10076
2005-06-21	5.39	5.47	5.38	5.42	12176
2005-06-22	5.36	5.40	5.33	5.35	31496
2005-06-23	5.34	5.36	5.26	5.35	13437
2005-06-24	5.25	5.27	5.19	5.26	10919
2005-06-27	5.18	5.38	5.18	5.38	5878
2005-06-28	5.48	5.48	5.47	5.47	837
2005-06-29	5.32	5.43	5.32	5.41	5459
2005-06-30	5.51	5.59	5.44	5.59	6716
2005-07-01	5.61	5.71	5.57	5.71	8396
2005-07-05	5.72	5.72	5.72	5.72	418
2005-07-06	5.71	5.74	5.71	5.74	4198
2005-07-07	5.49	5.74	5.49	5.74	1256
2005-07-08	5.69	5.71	5.56	5.58	11757
2005-07-11	5.52	5.57	5.52	5.57	38636
2005-07-12	5.60	5.71	5.60	5.71	10076
2005-07-13	5.71	5.80	5.70	5.73	21838
2005-07-14	5.69	5.74	5.69	5.74	3356
2005-07-15	5.52	5.83	5.52	5.76	4617
2005-07-18	5.53	5.82	5.53	5.80	7139
2005-07-19	5.80	5.80	5.80	5.80	418
2005-07-20	5.77	5.77	5.77	5.77	2937
2005-07-21	5.71	5.76	5.71	5.76	3356
2005-07-22	5.72	5.72	5.72	5.72	837
2005-07-25	5.81	5.81	5.81	5.81	1256
2005-07-26	5.81	5.82	5.77	5.82	11757
2005-07-27	5.82	5.82	5.81	5.81	1256
2005-07-28	5.83	5.85	5.81	5.84	6297
2005-07-29	5.89	5.89	5.75	5.87	4198
2005-08-01	5.81	5.95	5.75	5.84	7558
2005-08-02	5.89	5.93	5.75	5.81	4617
2005-08-03	5.74	5.75	5.74	5.74	2518
2005-08-04	5.74	5.74	5.73	5.73	1256
2005-08-05	5.73	5.91	5.73	5.91	5036
2005-08-08	5.83	5.83	5.83	5.83	418
2005-08-09	5.84	5.84	5.84	5.84	418
2005-08-10	5.83	5.93	5.83	5.93	7558
2005-08-11	5.86	5.91	5.82	5.87	3356
2005-08-15	5.71	5.92	5.71	5.92	21419
2005-08-16	5.93	5.93	5.87	5.87	11338
2005-08-17	5.79	5.79	5.79	5.79	837
2005-08-19	5.73	5.74	5.73	5.74	5459
2005-08-22	5.76	5.76	5.74	5.74	5036
2005-08-23	5.77	5.84	5.77	5.82	157498
2005-08-24	5.83	5.87	5.81	5.87	7139
2005-08-25	5.81	5.81	5.81	5.81	837
2005-08-29	5.81	5.81	5.81	5.81	418
2005-08-30	5.87	5.91	5.87	5.91	6297
2005-08-31	5.84	5.98	5.84	5.98	13018
2005-09-01	5.88	5.96	5.87	5.87	7977
2005-09-02	5.94	5.94	5.94	5.94	4198
2005-09-07	5.84	5.90	5.84	5.90	6716
2005-09-08	5.81	5.87	5.81	5.87	70978
2005-09-09	5.83	5.91	5.81	5.88	18477
2005-09-12	5.90	5.90	5.88	5.88	5878
2005-09-13	5.92	5.92	5.88	5.88	7558
2005-09-14	5.87	5.94	5.83	5.93	26460
2005-09-15	5.89	5.89	5.89	5.89	8396
2005-09-16	5.84	5.84	5.84	5.84	837
2005-09-19	5.84	5.84	5.82	5.82	5459
2005-09-20	5.83	5.92	5.81	5.92	20158
2005-09-21	5.87	5.87	5.87	5.87	418
2005-09-22	5.88	5.88	5.81	5.87	3779
2005-09-23	5.90	5.93	5.90	5.93	1256
2005-09-26	5.87	5.87	5.85	5.85	10495
2005-09-27	5.87	5.87	5.87	5.87	1256
2005-09-28	5.81	5.92	5.81	5.92	6716
2005-09-29	5.90	5.93	5.82	5.93	10495
2005-09-30	5.89	5.98	5.89	5.96	145318
2005-10-03	5.97	6.07	5.96	6.07	71816
2005-10-04	5.82	6.07	5.82	6.07	11757
2005-10-05	6.02	6.07	5.98	6.04	18896
2005-10-06	6.01	6.02	5.95	5.98	95339
2005-10-07	5.95	5.99	5.95	5.96	101218
2005-10-10	5.96	5.96	5.90	5.91	47456
2005-10-11	5.88	5.88	5.86	5.86	1675
2005-10-12	5.82	5.82	5.82	5.82	10076
2005-10-13	5.81	5.81	5.81	5.81	42838
2005-10-17	5.81	5.86	5.81	5.85	2937
2005-10-18	5.89	5.89	5.87	5.87	2099
2005-10-20	5.87	5.87	5.87	5.87	7139
2005-10-21	5.87	5.90	5.87	5.90	2099
2005-10-24	6.03	6.03	6.03	6.03	2518
2005-10-25	5.99	5.99	5.89	5.89	1675
2005-10-26	5.92	5.92	5.92	5.92	1256
2005-10-27	5.87	5.95	5.87	5.95	9238
2005-10-28	5.95	5.98	5.79	5.89	32757
2005-10-31	5.89	5.89	5.79	5.88	37798
2005-11-01	5.87	5.87	5.75	5.85	39059
2005-11-03	5.88	5.89	5.78	5.85	60478
2005-11-04	5.83	5.86	5.83	5.86	2099
2005-11-07	5.86	5.88	5.83	5.83	18896
2005-11-08	5.81	5.82	5.79	5.82	236878
2005-11-09	5.83	5.83	5.81	5.81	2518
2005-11-10	5.79	5.82	5.74	5.74	22257
2005-11-11	5.71	5.74	5.69	5.71	8396
2005-11-14	5.67	5.67	5.67	5.67	6297
2005-11-15	5.64	5.64	5.50	5.60	21838
2005-11-16	5.58	5.58	5.54	5.54	34437
2005-11-17	5.55	5.55	5.54	5.54	95339
2005-11-18	5.54	5.62	5.54	5.62	177237
2005-11-21	5.64	5.64	5.54	5.56	12599
2005-11-22	5.65	5.65	5.62	5.62	7558
2005-11-23	5.69	5.78	5.65	5.66	23099
2005-11-25	5.69	5.98	5.69	5.95	18896
2005-11-28	5.95	5.96	5.90	5.90	10076
2005-11-29	5.89	5.89	5.75	5.75	31919
2005-11-30	5.79	5.79	5.73	5.73	4617
2005-12-01	5.67	5.73	5.64	5.68	14698
2005-12-02	5.70	5.76	5.67	5.76	59217
2005-12-05	5.76	5.77	5.72	5.77	8820
2005-12-06	5.79	5.79	5.73	5.78	10495
2005-12-07	5.81	5.81	5.74	5.79	58379
2005-12-08	5.73	5.77	5.70	5.71	49136
2005-12-09	5.68	5.68	5.68	5.68	1256
2005-12-12	5.77	5.77	5.73	5.74	5878
2005-12-13	5.69	5.77	5.69	5.77	10076
2005-12-14	5.72	5.76	5.71	5.74	26878
2005-12-15	5.73	5.73	5.73	5.73	418
2005-12-16	5.74	5.74	5.65	5.65	5459
2005-12-19	5.65	5.65	5.57	5.64	17216
2005-12-20	5.60	5.65	5.49	5.60	23518
2005-12-21	5.61	5.61	5.53	5.56	13018
2005-12-22	5.54	5.65	5.54	5.60	24779
2005-12-23	5.54	5.63	5.54	5.62	27297
2005-12-27	5.55	5.60	5.54	5.60	5878
2005-12-28	5.63	5.63	5.52	5.59	20577
2005-12-29	5.51	5.60	5.51	5.59	4617
2005-12-30	5.51	5.60	5.51	5.58	3356
2006-01-03	5.71	5.71	5.50	5.54	10919
2006-01-04	5.51	5.52	5.50	5.52	7558
2006-01-05	5.49	5.52	5.45	5.45	19315
2006-01-06	5.48	5.48	5.45	5.45	3356
2006-01-09	5.45	5.53	5.38	5.44	35280
2006-01-10	5.44	5.54	5.40	5.54	15959
2006-01-11	5.58	5.64	5.37	5.53	22676
2006-01-12	5.64	5.77	5.60	5.70	36117
2006-01-13	5.70	5.70	5.67	5.67	2099
2006-01-17	5.65	5.65	5.57	5.58	15536
2006-01-18	5.55	5.55	5.48	5.52	22257
2006-01-19	5.41	5.71	5.40	5.46	35698
2006-01-20	5.40	5.60	5.35	5.51	11757
2006-01-23	5.55	5.55	5.32	5.49	18477
2006-01-24	5.47	5.48	5.46	5.46	2937
2006-01-25	5.37	5.50	5.37	5.43	8820
2006-01-26	5.54	5.56	5.45	5.48	7139
2006-01-27	5.51	5.52	5.51	5.52	2518
2006-01-30	5.42	5.51	5.42	5.51	12599
2006-01-31	5.49	5.49	5.45	5.49	3356
2006-02-01	5.40	5.50	5.40	5.48	6716
2006-02-02	5.43	5.53	5.39	5.52	112137
2006-02-03	5.48	5.58	5.42	5.58	6297
2006-02-06	5.62	5.67	5.50	5.51	16797
2006-02-07	5.48	5.52	5.45	5.48	13856
2006-02-08	5.60	5.69	5.48	5.53	12599
2006-02-09	5.48	5.48	5.48	5.48	837
2006-02-10	5.63	5.63	5.50	5.55	7558
2006-02-13	5.45	5.59	5.45	5.57	32338
2006-02-14	5.49	5.65	5.38	5.54	17216
2006-02-15	5.56	5.71	5.56	5.65	15536
2006-02-16	5.65	5.65	5.65	5.65	837
2006-02-17	5.63	5.63	5.60	5.60	43257
2006-02-21	5.61	5.61	5.61	5.61	837
2006-02-22	5.60	5.62	5.48	5.51	40316
2006-02-23	5.51	5.51	5.46	5.50	5878
2006-02-24	5.57	5.59	5.57	5.59	76857
2006-02-27	5.60	5.60	5.60	5.60	418
2006-02-28	5.50	5.54	5.50	5.54	837
2006-03-01	5.54	5.58	5.52	5.54	16797
2006-03-02	5.60	5.65	5.54	5.65	9657
2006-03-03	5.50	5.66	5.50	5.63	11338
2006-03-06	5.60	5.60	5.60	5.60	3779
2006-03-07	5.60	5.61	5.60	5.60	47456
2006-03-08	5.60	5.60	5.54	5.57	24779
2006-03-09	5.57	5.57	5.50	5.52	18477
2006-03-10	5.52	5.56	5.52	5.55	12176
2006-03-13	5.49	5.55	5.49	5.55	18477
2006-03-14	5.65	5.65	5.60	5.62	34856
2006-03-15	5.60	5.64	5.60	5.61	3356
2006-03-20	5.60	5.60	5.60	5.60	10919
2006-03-21	5.65	5.70	5.60	5.60	12599
2006-03-22	5.65	5.66	5.60	5.61	51239
2006-03-23	5.64	5.64	5.61	5.61	10076
2006-03-24	5.61	5.61	5.61	5.61	6716
2006-03-28	5.70	5.71	5.67	5.68	8820
2006-03-29	5.65	5.70	5.65	5.67	10495
2006-03-31	5.67	5.71	5.67	5.71	7977
2006-04-03	5.71	5.71	5.67	5.71	18477
2006-04-04	5.71	5.71	5.68	5.68	12176
2006-04-05	5.71	5.71	5.71	5.71	5036
2006-04-06	5.71	5.71	5.68	5.70	601859
2006-04-07	5.64	5.74	5.64	5.74	175976
2006-04-10	5.74	5.74	5.68	5.68	11338
2006-04-11	5.62	5.63	5.62	5.63	1675
2006-04-12	5.61	5.63	5.61	5.63	1675
2006-04-17	5.61	5.61	5.61	5.61	2099
2006-04-18	5.61	5.63	5.61	5.61	15536
2006-04-19	5.61	5.77	5.61	5.77	29397
2006-04-20	5.72	5.76	5.71	5.71	7977
2006-04-21	5.76	5.76	5.64	5.74	31919
2006-04-24	5.72	5.81	5.70	5.70	44518
2006-04-25	5.67	5.71	5.67	5.71	25617
2006-04-26	5.71	5.77	5.71	5.73	6716
2006-04-27	5.75	5.75	5.71	5.71	8396
2006-04-28	5.76	5.80	5.76	5.80	101218
2006-05-01	5.82	6.37	5.80	6.15	89456
2006-05-02	6.15	6.15	6.05	6.11	17640
2006-05-03	6.05	6.05	6.02	6.04	9657
2006-05-04	5.98	5.99	5.89	5.99	11338
2006-05-05	5.99	5.99	5.99	5.99	2099
2006-05-08	6.15	6.15	5.91	6.00	31919
2006-05-10	5.98	5.98	5.97	5.97	1675
2006-05-11	5.95	5.95	5.93	5.93	2937
2006-05-12	5.94	5.95	5.94	5.95	2937
2006-05-15	5.95	5.96	5.95	5.96	15536
2006-05-16	5.98	5.98	5.94	5.94	6297
2006-05-17	5.92	5.95	5.90	5.93	41158
2006-05-18	5.95	5.95	5.91	5.93	9238
2006-05-19	5.95	5.95	5.93	5.95	8820
2006-05-22	5.95	5.95	5.83	5.88	10076
2006-05-23	5.89	5.93	5.87	5.91	3779
2006-05-24	5.91	6.09	5.91	5.97	40316
2006-05-25	6.00	6.00	5.94	5.94	15117
2006-05-30	5.90	5.98	5.90	5.98	2518
2006-05-31	5.95	6.02	5.95	5.95	12176
2006-06-01	5.95	5.98	5.87	5.98	41158
2006-06-02	6.06	6.06	5.98	6.01	8396
2006-06-05	6.05	6.05	5.91	5.99	124317
2006-06-06	5.99	5.99	5.85	5.85	36955
2006-06-07	5.89	6.00	5.84	6.00	15117
2006-06-08	5.93	5.94	5.93	5.94	1256
2006-06-09	6.00	6.00	5.98	6.00	5878
2006-06-12	6.07	6.07	5.90	6.01	4198
2006-06-13	5.90	5.98	5.88	5.96	12176
2006-06-14	5.85	5.95	5.84	5.93	5459
2006-06-15	6.00	6.01	5.96	5.98	6297
2006-06-16	5.90	5.97	5.90	5.93	7977
2006-06-19	5.89	5.91	5.89	5.91	28978
2006-06-20	6.00	6.02	5.95	5.95	60897
2006-06-21	6.06	6.18	5.93	6.07	120119
2006-06-22	6.13	6.30	6.06	6.27	128097
2006-06-23	6.33	6.33	6.19	6.26	139016
2006-06-26	6.20	6.20	6.18	6.18	2518
2006-06-27	6.17	6.17	6.06	6.06	7139
2006-06-28	6.10	6.10	5.99	6.00	15536
2006-06-29	5.96	5.96	5.95	5.96	39478
2006-06-30	5.95	6.01	5.90	5.97	34018
2006-07-03	5.95	5.96	5.95	5.96	34437
2006-07-06	6.02	6.02	6.02	6.02	1675
2006-07-07	6.01	6.01	5.95	5.96	36117
2006-07-10	5.96	5.96	5.95	5.96	3779
2006-07-11	5.95	5.95	5.95	5.95	4617
2006-07-13	5.95	5.95	5.89	5.89	4617
2006-07-14	6.01	6.01	5.83	5.87	5878
2006-07-17	5.85	5.85	5.81	5.81	2099
2006-07-18	5.95	5.95	5.89	5.89	6297
2006-07-19	5.78	6.01	5.78	5.99	5036
2006-07-20	5.89	5.89	5.89	5.89	418
2006-07-21	5.83	5.92	5.80	5.84	43676
2006-07-24	5.81	5.86	5.79	5.79	11338
2006-07-25	5.79	5.87	5.79	5.85	49136
2006-07-26	5.74	5.84	5.74	5.80	19315
2006-07-27	5.87	5.87	5.87	5.87	837
2006-07-28	5.95	5.95	5.91	5.91	1675
2006-07-31	5.89	5.95	5.72	5.89	211256
2006-08-01	6.02	6.02	5.85	5.85	200337
2006-08-02	5.95	5.98	5.95	5.98	5459
2006-08-03	5.98	6.01	5.98	6.01	22676
2006-08-04	6.01	6.04	5.91	6.04	218396
2006-08-07	6.06	6.18	6.06	6.08	9657
2006-08-08	5.99	6.17	5.99	6.17	3779
2006-08-09	6.17	6.20	6.17	6.18	152039
2006-08-10	6.07	6.15	6.07	6.14	210418
2006-08-11	6.08	6.17	6.08	6.17	17640
2006-08-14	6.17	6.30	6.17	6.19	140277
2006-08-15	6.30	6.30	6.24	6.28	16797
2006-08-16	6.39	6.39	6.20	6.22	9996
2006-08-17	6.26	6.30	6.23	6.30	13998
2006-08-18	6.19	6.23	6.13	6.16	11596
2006-08-21	6.08	6.08	6.04	6.08	6610
2006-08-22	6.20	6.20	6.15	6.15	970
2006-08-23	6.09	6.13	6.01	6.09	7896
2006-08-24	6.05	6.13	6.05	6.13	4557
2006-08-25	6.03	6.05	6.03	6.05	1596
2006-08-28	6.03	6.09	6.03	6.09	2398
2006-08-29	6.09	6.42	6.09	6.35	93765
2006-08-30	6.36	6.72	6.36	6.63	93261
2006-08-31	6.59	6.88	6.59	6.84	51991
2006-09-01	6.79	6.96	6.79	6.83	18690
2006-09-05	6.76	6.97	6.65	6.68	17640
2006-09-06	6.65	6.66	6.44	6.47	9555
2006-09-07	6.45	6.54	6.45	6.54	6350
2006-09-08	6.62	6.62	6.39	6.39	2020
2006-09-11	6.43	6.56	6.38	6.47	12805
2006-09-12	6.61	6.61	6.44	6.45	23599
2006-09-14	6.37	6.37	6.28	6.29	2793
2006-09-15	6.48	6.48	6.48	6.48	798
2006-09-18	6.43	6.44	6.33	6.41	7148
2006-09-19	6.32	6.36	6.32	6.36	2230
2006-09-20	6.38	6.49	6.18	6.28	34809
2006-09-22	6.30	6.33	6.30	6.33	92778
2006-09-25	6.33	6.42	6.33	6.42	1209
2006-09-26	6.40	6.50	6.31	6.41	20454
2006-09-27	6.20	6.53	6.19	6.49	59833
2006-09-28	6.50	6.61	6.50	6.56	19601
2006-09-29	6.56	6.60	6.56	6.57	35330
2006-10-02	6.58	6.61	6.58	6.58	4502
2006-10-03	6.58	6.63	6.58	6.63	39853
2006-10-04	6.55	6.60	6.49	6.55	9949
2006-10-05	6.61	6.61	6.57	6.60	21000
2006-10-06	6.61	6.61	6.60	6.61	18446
2006-10-09	6.60	6.61	6.44	6.61	20798
2006-10-10	6.60	6.63	6.60	6.63	73218
2006-10-11	6.58	6.60	6.56	6.59	4296
2006-10-12	6.52	6.58	6.37	6.58	5607
2006-10-13	6.55	6.55	6.47	6.47	6018
2006-10-16	6.54	6.60	6.54	6.58	3998
2006-10-17	6.58	6.58	6.58	6.58	798
2006-10-18	6.48	6.83	6.48	6.53	285600
2006-10-19	6.62	6.62	6.50	6.62	5199
2006-10-20	6.57	6.57	6.57	6.57	399
2006-10-23	6.53	6.53	6.51	6.52	1659
2006-10-24	6.47	6.55	6.47	6.55	6673
2006-10-25	6.46	6.61	6.46	6.61	31638
2006-10-26	6.61	6.68	6.58	6.68	18240
2006-10-27	6.74	6.75	6.60	6.74	7534
2006-10-30	6.63	6.79	6.63	6.65	28156
2006-10-31	6.72	6.73	6.65	6.72	7198
2006-11-01	6.63	6.81	6.63	6.81	14250
2006-11-02	6.85	6.85	6.64	6.75	16191
2006-11-03	6.83	6.83	6.68	6.74	16459
2006-11-06	6.52	6.69	6.52	6.63	93907
2006-11-07	6.63	6.67	6.63	6.63	26699
2006-11-08	6.63	6.67	6.63	6.63	17568
2006-11-09	6.60	6.63	6.60	6.63	9996
2006-11-10	6.63	6.67	6.59	6.59	20076
2006-11-13	6.64	6.66	6.63	6.63	3998
2006-11-14	6.57	6.71	6.56	6.71	4397
2006-11-15	6.64	6.79	6.53	6.53	34419
2006-11-16	6.52	6.58	6.50	6.58	54902
2006-11-17	6.51	6.59	6.49	6.56	36464
2006-11-20	6.62	6.65	6.51	6.62	65696
2006-11-21	6.48	6.57	6.48	6.57	48069
2006-11-22	6.58	6.60	6.55	6.60	58010
2006-11-24	6.75	6.75	6.56	6.58	36930
2006-11-27	6.66	6.66	6.57	6.60	16800
2006-11-28	6.57	6.76	6.57	6.71	66767
2006-11-29	6.75	6.88	6.70	6.77	3402
2006-11-30	6.81	6.83	6.64	6.83	21953
2006-12-01	6.91	6.94	6.86	6.90	88246
2006-12-04	6.85	6.85	6.78	6.79	6073
2006-12-05	6.95	6.95	6.72	6.75	5044
2006-12-06	6.78	6.92	6.75	6.81	4838
2006-12-07	6.76	6.81	6.75	6.78	10878
2006-12-08	6.76	6.78	6.76	6.78	14179
2006-12-11	6.81	6.81	6.75	6.79	9198
2006-12-12	6.75	6.84	6.69	6.84	9017
2006-12-13	6.84	6.84	6.71	6.84	16804
2006-12-14	6.92	6.92	6.88	6.88	2717
2006-12-15	6.93	6.93	6.88	6.92	8702
2006-12-18	6.83	6.92	6.83	6.85	24355
2006-12-19	6.78	6.81	6.76	6.80	13372
2006-12-20	6.75	6.79	6.74	6.74	2881
2006-12-21	6.84	6.84	6.74	6.74	2679
2006-12-22	6.71	6.71	6.71	6.71	17598
2006-12-26	6.67	6.75	6.67	6.71	3637
2006-12-27	6.75	6.87	6.75	6.78	4569
2006-12-28	6.79	6.80	6.78	6.78	11529
2006-12-29	6.74	6.74	6.65	6.65	6081
2007-01-03	6.74	6.85	6.74	6.79	72097
2007-01-04	6.82	6.82	6.77	6.77	1197
2007-01-05	6.89	6.91	6.48	6.63	64927
2007-01-08	6.65	6.65	6.62	6.63	9315
2007-01-09	6.64	6.74	6.63	6.74	12301
2007-01-10	6.75	6.75	6.66	6.70	55225
2007-01-11	6.71	6.71	6.63	6.65	7996
2007-01-12	6.58	6.71	6.58	6.66	5607
2007-01-16	6.77	6.77	6.61	6.69	23826
2007-01-17	6.72	6.77	6.66	6.74	18559
2007-01-18	6.70	6.70	6.70	6.70	1218
2007-01-19	6.60	6.67	6.60	6.67	4998
2007-01-22	6.80	6.80	6.70	6.73	12192
2007-01-23	6.66	6.67	6.63	6.66	9597
2007-01-24	6.71	6.90	6.63	6.90	62508
2007-01-25	6.94	6.95	6.91	6.91	89199
2007-01-26	6.99	7.06	6.88	6.94	225808
2007-01-29	6.89	6.98	6.89	6.96	626299
2007-01-30	7.04	7.04	7.00	7.00	80052
2007-01-31	7.00	7.06	7.00	7.06	38442
2007-02-01	7.03	7.15	6.89	7.15	102685
2007-02-02	7.11	7.13	7.06	7.10	14855
2007-02-05	7.10	7.31	7.10	7.29	39076
2007-02-06	7.26	7.33	7.25	7.29	17123
2007-02-07	7.22	7.25	7.20	7.21	9597
2007-02-08	7.22	7.22	7.20	7.20	2599
2007-02-09	7.25	7.25	7.25	7.25	625
2007-02-12	7.19	7.25	7.19	7.25	9592
2007-02-13	7.29	7.29	7.27	7.27	3901
2007-02-14	7.29	7.29	7.23	7.24	4019
2007-02-15	7.20	7.25	7.20	7.25	10399
2007-02-16	7.25	7.26	7.23	7.26	4867
2007-02-20	7.26	7.29	7.19	7.29	36552
2007-02-21	7.29	7.31	7.25	7.31	24754
2007-02-22	7.35	7.35	7.23	7.29	201196
2007-02-23	7.31	7.33	7.29	7.29	6799
2007-02-26	7.26	7.29	7.24	7.24	8173
2007-02-27	7.20	7.25	7.19	7.25	7371
2007-02-28	7.25	7.30	7.22	7.30	25725
2007-03-01	7.25	7.28	7.24	7.28	7492
2007-03-02	7.18	7.29	7.18	7.29	9000
2007-03-05	7.25	7.25	7.20	7.25	10105
2007-03-06	7.22	7.29	7.22	7.29	9849
2007-03-07	7.28	7.46	7.28	7.44	29828
2007-03-08	7.29	7.48	7.25	7.43	25216
2007-03-09	7.50	7.51	7.25	7.47	45834
2007-03-12	7.42	7.54	7.37	7.54	15733
2007-03-13	7.55	7.56	7.45	7.52	12999
2007-03-14	7.45	7.47	7.44	7.44	4704
2007-03-15	7.43	7.43	7.25	7.30	47560
2007-03-16	7.30	7.30	7.25	7.25	10164
2007-03-19	7.25	7.27	7.25	7.26	9374
2007-03-20	7.26	7.34	7.26	7.31	11688
2007-03-21	7.35	7.35	7.31	7.33	3599
2007-03-22	7.34	7.34	7.25	7.30	8593
2007-03-23	7.35	7.36	7.28	7.32	11734
2007-03-26	7.51	7.51	7.25	7.25	22482
2007-03-27	7.27	7.54	7.25	7.46	53575
2007-03-28	7.44	7.48	7.44	7.46	4250
2007-03-29	7.46	7.46	7.38	7.38	4103
2007-03-30	7.50	7.50	7.37	7.39	13259
2007-04-02	7.29	7.48	7.29	7.42	37329
2007-04-03	7.49	7.49	7.25	7.43	59551
2007-04-04	7.43	7.50	7.34	7.41	35859
2007-04-05	7.49	7.49	7.41	7.44	14397
2007-04-09	7.45	7.54	7.42	7.42	8811
2007-04-10	7.49	7.54	7.46	7.46	4704
2007-04-11	7.45	7.51	7.44	7.51	8051
2007-04-12	7.47	7.50	7.47	7.48	3599
2007-04-13	7.56	7.56	7.54	7.54	2167
2007-04-16	7.52	7.52	7.44	7.47	3612
2007-04-17	7.45	7.51	7.42	7.44	28295
2007-04-18	7.48	7.50	7.40	7.47	19399
2007-04-19	7.50	7.50	7.45	7.45	8400
2007-04-20	7.50	7.50	7.47	7.47	11197
2007-04-23	7.44	7.44	7.36	7.40	16396
2007-04-24	7.60	7.60	7.49	7.50	8043
2007-04-25	7.45	7.45	7.10	7.13	34696
2007-04-26	7.06	7.06	6.63	6.75	99804
2007-04-27	6.79	6.99	6.79	6.99	25909
2007-04-30	7.05	7.13	7.03	7.05	21029
2007-05-01	7.01	7.01	6.95	6.96	7266
2007-05-02	6.91	7.11	6.91	7.03	8660
2007-05-03	7.04	7.06	6.96	6.96	3948
2007-05-04	6.93	6.93	6.72	6.74	23599
2007-05-07	6.82	6.82	6.75	6.76	19740
2007-05-08	6.80	6.80	6.74	6.74	43755
2007-05-09	6.74	6.74	6.53	6.59	19555
2007-05-10	6.65	6.65	6.60	6.62	27888
2007-05-11	6.58	6.62	6.57	6.59	19496
2007-05-14	6.63	6.64	6.59	6.59	6896
2007-05-15	6.62	6.62	6.53	6.54	9706
2007-05-16	6.51	6.53	6.50	6.53	50341
2007-05-17	6.47	6.69	6.47	6.67	62521
2007-05-18	6.75	6.75	6.64	6.64	2238
2007-05-21	6.64	6.77	6.64	6.70	16111
2007-05-22	6.68	6.68	6.68	6.68	1197
2007-05-23	6.65	6.69	6.64	6.66	8799
2007-05-24	6.71	6.71	6.68	6.68	8408
2007-05-25	6.75	6.80	6.63	6.72	9492
2007-05-29	6.69	6.76	6.69	6.70	9063
2007-05-30	6.67	6.70	6.62	6.62	6888
2007-05-31	6.68	6.72	6.68	6.72	9870
2007-06-01	6.68	6.71	6.50	6.51	19504
2007-06-04	6.51	6.53	6.51	6.53	6447
2007-06-05	6.48	6.57	6.48	6.55	12889
2007-06-06	6.54	6.54	6.52	6.52	6409
2007-06-07	6.51	6.62	6.51	6.51	48085
2007-06-08	6.57	6.57	6.50	6.53	14397
2007-06-11	6.50	6.54	6.42	6.42	19849
2007-06-12	6.41	6.58	6.41	6.54	108746
2007-06-13	6.52	6.52	6.51	6.51	1218
2007-06-14	6.49	6.54	6.49	6.50	9576
2007-06-15	6.50	6.52	6.50	6.51	6539
2007-06-18	6.44	6.52	6.44	6.50	7799
2007-06-19	6.45	6.49	6.45	6.47	5712
2007-06-20	6.49	6.50	6.46	6.47	11768
2007-06-21	6.45	6.49	6.45	6.49	8933
2007-06-22	6.45	6.48	6.44	6.47	7060
2007-06-25	6.43	6.46	6.43	6.46	798
2007-06-26	6.44	6.49	6.44	6.47	8248
2007-06-27	6.45	6.57	6.45	6.53	22079
2007-06-29	6.56	6.83	6.56	6.83	26661
2007-07-02	6.84	6.88	6.84	6.88	1999
2007-07-03	6.95	6.95	6.94	6.94	1961
2007-07-05	6.98	7.00	6.94	6.98	9324
2007-07-06	6.94	6.94	6.89	6.92	5275
2007-07-09	6.87	6.87	6.87	6.87	798
2007-07-10	7.00	7.00	6.84	6.84	6001
2007-07-11	6.84	6.99	6.77	6.94	19198
2007-07-12	6.93	7.00	6.89	6.90	14023
2007-07-13	6.96	7.08	6.93	7.00	17396
2007-07-16	7.19	7.30	7.06	7.09	16800
2007-07-17	7.19	7.33	7.14	7.14	19908
2007-07-18	7.07	7.07	7.07	7.07	1978
2007-07-19	6.98	7.23	6.98	7.23	39337
2007-07-20	7.15	7.25	7.15	7.24	12877
2007-07-23	7.25	7.31	7.25	7.31	61588
2007-07-24	7.38	7.38	7.19	7.19	16140
2007-07-25	7.14	7.29	7.10	7.29	12797
2007-07-26	7.24	7.25	7.16	7.25	17190
2007-07-27	7.31	7.31	7.31	7.31	919
2007-07-30	7.50	7.50	7.28	7.33	7660
2007-07-31	7.48	7.48	7.35	7.38	5871
2007-08-01	7.44	7.44	7.35	7.42	15225
2007-08-02	7.44	7.44	7.39	7.43	9996
2007-08-03	7.44	7.44	7.32	7.35	82824
2007-08-06	7.35	7.44	7.19	7.19	27892
2007-08-07	7.19	7.20	7.09	7.20	17199
2007-08-08	7.20	7.23	6.97	7.03	14897
2007-08-09	7.07	7.10	6.71	6.71	72324
2007-08-10	6.68	6.68	6.45	6.64	25935
2007-08-13	6.66	6.81	6.60	6.81	29173
2007-08-14	6.72	6.83	6.69	6.83	12406
2007-08-15	6.87	6.87	6.75	6.81	3196
2007-08-16	6.67	6.67	6.53	6.59	79648
2007-08-17	6.46	6.50	6.40	6.40	15577
2007-08-20	6.39	6.41	6.25	6.30	43289
2007-08-21	6.39	6.39	6.14	6.14	7316
2007-08-22	6.21	6.28	6.18	6.22	33369
2007-08-23	6.29	6.41	6.16	6.33	47342
2007-08-24	6.25	6.39	6.18	6.38	127667
2007-08-27	6.41	6.41	6.19	6.34	7996
2007-08-28	6.25	6.34	6.15	6.28	14977
2007-08-29	6.33	6.33	6.20	6.25	128730
2007-08-30	6.33	6.37	6.25	6.37	30408
2007-08-31	6.41	6.65	6.41	6.41	23091
2007-09-04	6.51	6.58	6.36	6.38	115836
2007-09-05	6.58	6.58	6.30	6.30	7597
2007-09-06	6.45	6.55	6.27	6.32	13036
2007-09-07	6.21	6.33	6.18	6.30	17938
2007-09-10	6.60	6.60	6.29	6.35	15750
2007-09-11	6.30	6.60	6.27	6.37	114261
2007-09-12	6.42	6.49	6.19	6.34	24624
2007-09-13	6.36	6.39	6.34	6.39	10920
2007-09-14	6.29	6.44	6.20	6.29	14662
2007-09-17	6.21	6.43	6.21	6.34	12734
2007-09-18	6.29	6.63	6.29	6.63	16002
2007-09-19	6.44	6.44	6.34	6.35	27892
2007-09-20	6.35	6.43	6.25	6.34	18800
2007-09-21	6.41	6.41	6.35	6.35	1220
2007-09-24	6.25	6.41	6.21	6.35	10808
2007-09-25	6.26	6.27	6.19	6.21	34844
2007-09-26	6.20	6.25	6.19	6.25	9140
2007-09-27	6.21	6.25	6.17	6.25	5444
2007-09-28	6.17	6.24	6.17	6.24	2800
2007-10-01	6.23	6.23	6.03	6.03	15756
2007-10-02	6.14	6.15	6.05	6.05	4000
2007-10-03	6.12	6.12	6.02	6.02	6000
2007-10-04	6.10	6.10	5.99	5.99	9960
2007-10-05	5.95	6.05	5.95	6.00	9196
2007-10-08	6.02	6.02	5.97	6.00	4908
2007-10-09	6.05	6.05	5.99	6.00	39200
2007-10-10	5.98	6.00	5.98	6.00	2920
2007-10-11	5.98	5.99	5.98	5.98	9796
2007-10-12	5.99	5.99	5.98	5.98	5200
2007-10-15	5.94	5.94	5.75	5.75	18300
2007-10-16	5.75	5.77	5.67	5.69	23420
2007-10-17	5.26	5.62	5.26	5.45	48456
2007-10-18	5.47	5.47	5.35	5.35	13396
2007-10-19	5.34	5.36	5.34	5.36	61936
2007-10-22	5.25	5.32	5.10	5.28	128912
2007-10-23	5.44	5.44	5.32	5.32	14400
2007-10-24	5.38	5.55	5.37	5.51	58768
2007-10-25	5.63	5.73	5.61	5.61	46328
2007-10-26	5.74	5.74	5.45	5.69	20072
2007-10-29	5.75	5.77	5.71	5.75	13340
2007-10-30	5.78	5.79	5.73	5.74	126892
2007-10-31	5.74	5.74	5.68	5.68	46608
2007-11-01	5.66	5.83	5.66	5.75	36584
2007-11-02	5.75	5.75	5.71	5.75	33564
2007-11-05	5.68	5.75	5.59	5.75	31608
2007-11-06	5.75	5.75	5.69	5.69	13420
2007-11-07	5.69	5.69	5.63	5.64	25300
2007-11-08	5.70	5.94	5.70	5.73	273744
2007-11-09	5.71	5.71	5.63	5.64	19600
2007-11-12	5.60	5.60	5.50	5.50	7100
2007-11-13	5.44	5.53	5.44	5.44	30840
2007-11-14	5.45	5.47	5.20	5.23	65220
2007-11-15	5.14	5.26	5.00	5.01	66992
2007-11-16	5.01	5.05	4.98	5.02	348180
2007-11-19	5.05	5.05	4.89	4.89	281432
2007-11-20	4.96	4.96	4.82	4.85	79104
2007-11-21	4.78	4.81	4.75	4.75	18000
2007-11-23	4.75	4.75	4.72	4.73	14800
2007-11-26	4.83	4.88	4.58	4.63	65508
2007-11-27	4.75	4.75	4.59	4.69	128616
2007-11-28	4.70	4.86	4.69	4.75	309512
2007-11-29	4.71	4.75	4.58	4.61	126080
2007-11-30	4.63	4.72	4.63	4.65	98428
2007-12-03	4.70	4.70	4.55	4.61	80496
2007-12-04	4.57	4.82	4.57	4.82	13172
2007-12-05	4.82	5.04	4.82	5.02	21716
2007-12-06	5.03	5.37	5.00	5.37	68360
2007-12-07	5.32	5.37	5.21	5.35	43352
2007-12-10	5.37	5.45	5.33	5.45	30296
2007-12-11	5.43	5.50	5.25	5.45	20920
2007-12-12	5.42	5.44	5.26	5.28	35344
2007-12-13	5.25	5.27	5.16	5.18	16304
2007-12-14	5.14	5.21	5.13	5.13	21684
2007-12-17	5.07	5.20	5.07	5.10	19068
2007-12-18	5.23	5.24	4.84	4.88	62400
2007-12-19	4.85	4.89	4.85	4.87	134144
2007-12-20	4.84	4.97	4.84	4.97	41040
2007-12-21	5.01	5.22	4.93	5.22	22800
2007-12-24	5.02	5.11	4.98	5.08	30352
2007-12-26	5.09	5.44	5.04	5.34	48900
2007-12-27	5.38	5.43	5.25	5.29	36124
2007-12-28	5.36	5.46	5.24	5.32	18800
2007-12-31	5.25	5.33	5.18	5.33	10572
2008-01-02	5.20	5.22	5.04	5.22	51396
2008-01-03	5.16	5.31	5.16	5.25	12028
2008-01-04	5.14	5.30	5.06	5.25	28132
2008-01-07	5.14	5.33	5.14	5.33	6000
2008-01-08	5.17	5.27	5.17	5.22	7200
2008-01-09	5.32	5.32	5.09	5.13	18848
2008-01-10	5.17	5.17	5.02	5.02	12888
2008-01-11	4.94	5.08	4.94	5.05	32540
2008-01-14	5.01	5.18	5.01	5.07	18088
2008-01-15	5.05	5.16	5.05	5.16	14748
2008-01-16	5.06	5.18	5.05	5.14	30256
2008-01-17	5.11	5.22	5.11	5.15	16408
2008-01-18	5.06	5.15	5.05	5.07	25148
2008-01-22	5.00	5.21	4.93	4.99	37064
2008-01-23	4.91	5.21	4.75	5.00	65268
2008-01-24	5.18	5.25	5.07	5.10	15844
2008-01-25	5.11	5.19	5.11	5.15	12648
2008-01-28	5.10	5.22	5.10	5.12	16820
2008-01-29	5.13	5.25	5.13	5.25	11080
2008-01-30	5.23	5.26	5.22	5.22	14000
2008-01-31	5.30	5.30	5.19	5.19	45316
2008-02-01	5.19	5.32	5.18	5.30	177996
2008-02-04	5.33	5.33	5.28	5.32	15392
2008-02-05	5.31	5.46	5.31	5.42	49800
2008-02-06	5.39	5.56	5.32	5.55	26464
2008-02-07	5.62	5.67	5.25	5.63	87384
2008-02-08	5.56	5.72	5.42	5.63	51048
2008-02-11	5.59	5.76	5.52	5.75	21804
2008-02-12	5.57	5.75	5.43	5.44	23160
2008-02-13	5.62	5.88	5.42	5.67	540600
2008-02-14	5.51	5.54	5.51	5.51	2000
2008-02-15	5.48	5.64	5.45	5.53	6048
2008-02-19	5.45	5.45	5.38	5.38	4400
2008-02-20	5.32	5.52	5.32	5.36	90868
2008-02-21	5.45	5.61	5.43	5.46	10800
2008-02-22	5.50	5.50	5.35	5.42	6940
2008-02-25	5.37	5.49	5.23	5.47	25352
2008-02-26	5.35	5.50	5.19	5.26	14764
2008-02-27	5.28	5.44	5.28	5.43	57220
2008-02-28	5.33	5.44	5.33	5.36	4800
2008-02-29	5.40	5.40	5.34	5.34	4928
2008-03-03	5.32	5.33	5.26	5.28	24008
2008-03-04	5.27	5.27	5.00	5.00	25880
2008-03-05	5.01	5.03	4.93	4.93	68496
2008-03-06	4.98	4.98	4.89	4.92	26496
2008-03-07	4.97	5.18	4.96	5.00	27116
2008-03-10	5.06	5.25	4.77	4.80	40384
2008-03-11	4.80	4.85	4.75	4.85	7080
2008-03-12	4.80	4.80	4.71	4.74	34780
2008-03-13	4.74	4.82	4.74	4.82	39472
2008-03-14	4.79	4.82	4.79	4.81	4796
2008-03-17	4.73	4.82	4.70	4.70	29600
2008-03-18	4.70	4.73	4.60	4.60	16200
2008-03-19	4.61	4.71	4.61	4.65	13108
2008-03-20	4.80	4.81	4.68	4.70	12100
2008-03-24	4.72	4.75	4.65	4.66	29372
2008-03-25	4.65	4.66	4.61	4.63	74660
2008-03-26	4.63	4.64	4.44	4.50	169256
2008-03-27	4.50	4.54	4.44	4.44	77552
2008-03-28	4.45	4.50	4.40	4.44	35800
2008-03-31	4.36	4.74	4.36	4.55	67864
2008-04-01	4.59	4.66	4.59	4.66	8556
2008-04-02	4.74	4.74	4.69	4.74	9484
2008-04-03	4.70	4.73	4.60	4.73	599224
2008-04-04	4.74	4.74	4.69	4.74	8000
2008-04-07	4.74	4.87	4.74	4.87	35240
2008-04-08	4.79	4.99	4.79	4.92	62744
2008-04-09	4.96	4.96	4.94	4.94	33200
2008-04-10	4.88	5.05	4.88	4.92	19776
2008-04-11	4.88	4.94	4.88	4.88	12164
2008-04-14	4.82	4.99	4.81	4.81	438604
2008-04-15	4.76	4.76	4.66	4.66	22520
2008-04-16	4.75	4.79	4.74	4.79	18376
2008-04-17	4.65	4.68	4.59	4.59	19996
2008-04-18	4.64	4.67	4.56	4.65	41864
2008-04-21	4.62	4.72	4.61	4.67	7560
2008-04-22	4.62	4.66	4.62	4.63	8000
2008-04-23	4.60	4.64	4.60	4.60	45384
2008-04-24	4.67	4.67	4.61	4.64	7672
2008-04-25	4.70	4.86	4.70	4.75	10652
2008-04-28	4.77	4.77	4.66	4.66	9964
2008-04-29	4.66	4.72	4.66	4.66	20936
2008-04-30	4.63	4.70	4.63	4.68	74668
2008-05-01	4.64	4.85	4.63	4.75	51500
2008-05-02	4.76	4.77	4.67	4.70	79720
2008-05-05	4.69	4.81	4.65	4.79	12900
2008-05-06	4.75	4.75	4.62	4.74	27572
2008-05-07	4.74	4.96	4.74	4.90	44348
2008-05-08	4.86	5.08	4.78	4.99	47508
2008-05-09	4.90	4.94	4.88	4.94	12968
2008-05-12	5.00	5.04	4.95	5.03	5792
2008-05-13	5.04	5.04	4.78	4.88	20884
2008-05-14	4.79	4.89	4.78	4.84	37808
2008-05-15	4.80	4.92	4.79	4.80	14400
2008-05-16	4.94	4.97	4.76	4.76	60976
2008-05-19	4.80	4.80	4.57	4.66	82216
2008-05-20	4.64	4.84	4.63	4.78	31564
2008-05-21	4.66	4.85	4.66	4.77	11792
2008-05-22	4.70	4.80	4.70	4.73	27872
2008-05-23	4.74	4.74	4.72	4.74	28788
2008-05-27	4.75	4.76	4.72	4.72	24860
2008-05-28	4.84	4.84	4.71	4.71	14988
2008-05-29	4.72	4.73	4.71	4.71	23300
2008-05-30	4.86	4.86	4.69	4.69	16100
2008-06-02	4.71	4.71	4.66	4.66	24424
2008-06-03	4.66	4.88	4.66	4.88	13396
2008-06-04	4.80	4.80	4.63	4.73	47820
2008-06-05	4.75	4.75	4.70	4.72	10708
2008-06-06	4.65	4.84	4.65	4.66	14684
2008-06-09	4.66	4.69	4.63	4.63	34096
2008-06-10	4.69	4.69	4.63	4.63	2400
2008-06-11	4.60	4.65	4.60	4.65	9840
2008-06-12	4.62	4.69	4.62	4.69	16356
2008-06-13	4.64	4.72	4.63	4.72	13888
2008-06-16	4.80	4.80	4.63	4.77	16836
2008-06-17	4.73	4.79	4.73	4.76	16996
2008-06-18	4.76	4.76	4.63	4.69	14848
2008-06-19	4.70	4.70	4.67	4.67	23164
2008-06-20	4.73	4.73	4.63	4.64	18776
2008-06-23	4.64	4.64	4.51	4.53	61700
2008-06-24	4.50	4.60	4.50	4.60	50548
2008-06-25	4.60	4.60	4.54	4.54	10396
2008-06-26	4.56	4.56	4.55	4.55	10524
2008-06-27	4.53	4.56	4.53	4.53	8412
2008-06-30	4.54	4.55	4.53	4.54	7600
2008-07-01	4.67	4.75	4.32	4.32	233424
2008-07-02	4.33	4.34	4.19	4.27	21504
2008-07-03	4.27	4.37	4.26	4.29	4040
2008-07-07	4.20	4.20	4.02	4.06	25484
2008-07-08	4.12	4.12	3.75	3.78	107984
2008-07-09	3.93	3.94	3.70	3.75	37968
2008-07-10	3.81	3.81	3.52	3.69	67504
2008-07-11	3.74	3.74	3.50	3.54	26892
2008-07-14	3.51	3.96	3.51	3.73	26300
2008-07-15	3.64	3.72	3.58	3.65	42268
2008-07-16	3.66	3.78	3.51	3.77	65040
2008-07-17	3.78	3.97	3.76	3.97	156808
2008-07-18	4.00	4.18	4.00	4.15	51536
2008-07-21	4.12	4.12	4.06	4.11	8272
2008-07-22	4.07	4.15	4.07	4.10	22216
2008-07-23	4.24	4.25	4.10	4.17	79088
2008-07-24	4.09	4.09	3.98	4.04	61608
2008-07-25	4.00	4.07	3.97	4.05	329404
2008-07-28	4.09	4.09	4.01	4.01	11732
2008-07-29	4.00	4.04	3.99	3.99	33268
2008-07-30	3.99	4.03	3.99	4.00	12000
2008-07-31	4.05	4.05	3.82	3.98	4800
2008-08-01	3.97	3.99	3.85	3.85	6000
2008-08-04	3.98	4.01	3.95	3.95	12596
2008-08-05	3.89	3.92	3.83	3.92	14272
2008-08-06	4.05	4.10	3.98	4.00	25688
2008-08-07	3.87	4.00	3.87	4.00	49264
2008-08-08	4.00	4.00	3.93	4.00	15900
2008-08-11	4.04	4.04	3.97	3.99	30268
2008-08-13	4.00	4.00	3.88	3.92	3600
2008-08-14	3.87	3.94	3.81	3.93	11892
2008-08-15	3.93	4.00	3.86	4.00	12056
2008-08-18	3.92	3.96	3.92	3.94	14012
2008-08-19	3.86	4.00	3.86	3.99	26096
2008-08-20	4.00	4.00	3.94	3.94	3280
2008-08-21	4.00	4.03	3.98	4.03	131600
2008-08-22	4.06	4.06	4.02	4.06	96012
2008-08-25	4.00	4.15	3.98	4.15	17212
2008-08-26	3.89	4.14	3.89	4.14	2880
2008-08-27	4.09	4.19	4.08	4.18	14628
2008-08-28	4.22	4.22	3.98	4.05	1420
2008-08-29	4.07	4.18	4.00	4.14	12300
2008-09-02	4.18	4.18	4.14	4.16	10148
2008-09-03	4.17	4.25	4.17	4.22	2560
2008-09-04	4.18	4.20	4.13	4.20	5600
2008-09-05	4.20	4.20	4.05	4.20	65020
2008-09-08	4.19	4.24	4.19	4.24	72400
2008-09-09	4.23	4.24	4.13	4.17	13472
2008-09-10	4.22	4.25	4.13	4.18	12372
2008-09-11	4.13	4.19	4.13	4.18	24760
2008-09-12	4.22	4.22	4.18	4.19	2632
2008-09-15	4.13	4.15	4.00	4.15	15600
2008-09-16	4.13	4.22	4.03	4.14	34384
2008-09-17	4.15	4.25	4.01	4.02	22732
2008-09-18	4.20	4.25	3.94	4.02	38692
2008-09-19	4.02	4.25	4.02	4.20	35236
2008-09-22	4.08	4.12	4.08	4.12	25300
2008-09-23	4.19	4.22	4.16	4.17	82712
2008-09-24	4.23	4.25	4.18	4.20	59260
2008-09-25	4.21	4.26	4.14	4.18	80352
2008-09-26	4.19	4.21	4.15	4.15	13280
2008-09-29	4.13	4.13	3.85	4.00	14604
2008-09-30	4.24	4.24	4.00	4.14	13204
2008-10-01	4.31	4.31	4.03	4.04	21832
2008-10-02	4.01	4.10	4.00	4.03	7252
2008-10-03	4.02	4.10	3.99	3.99	18072
2008-10-06	4.01	4.01	3.55	3.78	58752
2008-10-07	3.58	4.12	3.51	3.63	28540
2008-10-08	3.69	3.70	3.39	3.52	24280
2008-10-09	3.51	3.56	3.43	3.44	31592
2008-10-10	3.40	3.52	3.25	3.31	48532
2008-10-13	3.56	3.56	3.10	3.10	199984
2008-10-14	3.10	3.37	3.10	3.25	44880
2008-10-15	3.20	3.27	3.20	3.26	3952
2008-10-16	3.42	3.65	3.25	3.52	9608
2008-10-17	3.56	3.63	3.38	3.50	35976
2008-10-20	3.50	3.62	3.25	3.25	21408
2008-10-21	3.27	3.40	3.20	3.24	15592
2008-10-22	3.31	3.50	3.25	3.29	12400
2008-10-23	3.48	3.49	3.32	3.32	8760
2008-10-24	3.41	3.41	3.37	3.38	1600
2008-10-27	3.44	3.44	3.34	3.34	1200
2008-10-28	3.46	3.50	3.20	3.38	26028
2008-10-29	3.44	3.44	3.34	3.38	9424
2008-10-30	3.33	3.35	3.25	3.25	92956
2008-10-31	3.37	3.38	3.28	3.30	34520
2008-11-03	3.40	3.40	3.30	3.31	11932
2008-11-04	3.43	3.50	3.25	3.25	10020
2008-11-05	3.37	3.37	3.16	3.19	2640
2008-11-06	3.31	3.37	3.20	3.37	53244
2008-11-07	3.44	3.44	3.26	3.27	85452
2008-11-10	3.33	3.33	3.26	3.26	8040
2008-11-11	3.43	3.43	3.25	3.33	7600
2008-11-12	3.41	3.42	3.25	3.25	4116
2008-11-13	3.25	3.25	3.13	3.19	20344
2008-11-14	3.25	3.25	3.13	3.22	4996
2008-11-17	3.25	3.25	3.13	3.25	9380
2008-11-18	3.22	3.38	3.19	3.38	30484
2008-11-19	3.33	3.40	3.08	3.09	28068
2008-11-20	3.08	3.24	3.01	3.24	56472
2008-11-21	3.11	3.13	3.03	3.04	18288
2008-11-24	3.04	3.23	2.89	3.08	46688
2008-11-25	3.21	3.21	3.10	3.16	7320
2008-11-26	3.21	3.21	3.13	3.14	3400
2008-12-01	3.12	3.16	3.11	3.11	8972
2008-12-02	3.17	3.17	3.15	3.15	6236
2008-12-03	3.13	3.13	3.07	3.09	12096
2008-12-05	3.17	3.17	3.06	3.06	17128
2008-12-08	3.21	3.21	3.07	3.10	13976
2008-12-09	3.06	3.12	2.88	2.88	38960
2008-12-10	2.88	3.06	2.88	2.91	12860
2008-12-11	2.92	2.92	2.92	2.92	1144
2008-12-12	3.09	3.09	2.75	2.75	72464
2008-12-15	2.89	2.89	2.73	2.75	26512
2008-12-16	2.64	2.81	2.64	2.80	146600
2008-12-17	2.89	2.92	2.83	2.84	39812
2008-12-18	2.83	2.83	2.69	2.78	68600
2008-12-19	2.71	2.83	2.63	2.63	57976
2008-12-22	2.75	2.77	2.65	2.75	12032
2008-12-23	2.71	2.76	2.70	2.76	3600
2008-12-24	2.86	2.86	2.69	2.76	6096
2008-12-26	2.70	2.86	2.70	2.70	17180
2008-12-29	2.64	2.83	2.51	2.51	77700
2008-12-30	2.52	2.57	2.52	2.55	6452
2008-12-31	2.62	2.62	2.50	2.57	204052
2009-01-02	2.59	2.71	2.53	2.63	22564
2009-01-05	2.64	2.64	2.53	2.63	15088
2009-01-06	2.63	2.75	2.63	2.70	46460
2009-01-07	2.69	2.75	2.69	2.74	214400
2009-01-08	2.76	2.80	2.64	2.70	13728
2009-01-09	2.80	2.80	2.70	2.80	11796
2009-01-12	2.81	3.00	2.70	2.70	15536
2009-01-13	2.81	2.99	2.71	2.82	8332
2009-01-14	2.88	2.88	2.69	2.69	20344
2009-01-15	2.80	2.80	2.63	2.72	46524
2009-01-16	2.83	2.88	2.63	2.85	11656
2009-01-20	2.94	2.94	2.75	2.84	3448
2009-01-21	2.93	2.93	2.65	2.93	20144
2009-01-22	2.94	2.94	2.69	2.69	11820
2009-01-23	2.76	2.76	2.56	2.62	13720
2009-01-26	2.71	2.72	2.56	2.72	9832
2009-01-27	2.75	2.75	2.58	2.59	12328
2009-01-28	2.73	2.74	2.63	2.63	12016
2009-01-29	2.75	2.75	2.59	2.65	21312
2009-01-30	2.69	2.69	2.51	2.51	33708
2009-02-02	2.59	2.67	2.50	2.51	27524
2009-02-03	2.50	2.56	2.50	2.56	25504
2009-02-04	2.50	2.51	2.50	2.50	19096
2009-02-05	2.50	2.50	2.44	2.50	8588
2009-02-06	2.56	2.58	2.42	2.58	10652
2009-02-09	2.63	2.63	2.42	2.44	24688
2009-02-10	2.47	2.47	2.34	2.34	35796
2009-02-11	2.35	2.50	2.31	2.50	21980
2009-02-12	2.50	2.50	2.47	2.47	2400
2009-02-13	2.50	2.56	2.38	2.56	8512
2009-02-17	2.61	2.61	2.40	2.49	2800
2009-02-18	2.58	2.59	2.39	2.49	23668
2009-02-19	2.55	2.55	2.39	2.42	5376
2009-02-20	2.40	2.40	2.29	2.38	43788
2009-02-23	2.31	2.33	2.28	2.28	38112
2009-02-24	2.28	2.28	2.23	2.23	20196
2009-02-25	2.21	2.21	2.07	2.09	50268
2009-02-26	1.97	2.10	1.97	2.10	12740
2009-02-27	2.25	2.25	2.06	2.06	7232
2009-03-02	2.10	2.10	1.97	2.00	59964
2009-03-03	1.98	2.00	1.91	1.94	30380
2009-03-04	2.03	2.03	1.89	1.97	15468
2009-03-05	1.94	1.94	1.88	1.90	105424
2009-03-06	1.90	1.90	1.73	1.73	50496
2009-03-09	1.73	1.76	1.63	1.72	24604
2009-03-10	1.79	1.87	1.78	1.87	4444
2009-03-11	1.94	1.94	1.88	1.94	9628
2009-03-12	1.87	2.06	1.87	2.06	11452
2009-03-13	2.01	2.06	1.94	2.06	25020
2009-03-16	2.06	2.06	2.05	2.06	44868
2009-03-17	2.05	2.06	2.00	2.06	20964
2009-03-18	2.02	2.12	2.02	2.08	104560
2009-03-19	2.31	2.36	2.21	2.36	57776
2009-03-20	2.44	2.44	2.24	2.43	7208
2009-03-23	2.48	2.50	2.26	2.41	8112
2009-03-24	2.47	2.50	2.45	2.50	13040
2009-03-25	2.38	2.50	2.38	2.50	18764
2009-03-26	2.52	2.52	2.32	2.32	14796
2009-03-27	2.39	2.44	2.31	2.43	16480
2009-03-30	2.32	2.43	2.32	2.38	10972
2009-03-31	2.39	2.49	2.39	2.47	21940
2009-04-01	2.49	2.49	2.34	2.43	32168
2009-04-02	2.49	2.49	2.42	2.49	7920
2009-04-03	2.49	2.49	2.45	2.48	56712
2009-04-06	2.49	2.49	2.38	2.42	12800
2009-04-07	2.39	2.49	2.39	2.41	5528
2009-04-08	2.47	2.47	2.39	2.45	6820
2009-04-09	2.49	2.49	2.38	2.41	380380
2009-04-13	2.38	2.45	2.38	2.45	8000
2009-04-14	2.49	2.49	2.44	2.45	3600
2009-04-15	2.49	2.49	2.44	2.45	389012
2009-04-16	2.47	2.47	2.36	2.44	20540
2009-04-17	2.49	2.49	2.43	2.43	22660
2009-04-20	2.43	2.43	2.43	2.43	2600
2009-04-21	2.39	2.45	2.39	2.44	75444
2009-04-22	2.39	2.50	2.39	2.45	16796
2009-04-23	2.49	2.75	2.49	2.75	162284
2009-04-24	2.75	3.07	2.73	2.88	26400
2009-04-27	2.86	2.94	2.84	2.85	11200
2009-04-28	2.75	2.79	2.70	2.78	44300
2009-04-29	2.83	2.83	2.69	2.80	36300
2009-04-30	2.72	2.89	2.72	2.89	128456
2009-05-01	2.93	3.00	2.93	3.00	16212
2009-05-04	2.88	3.06	2.88	3.06	20844
2009-05-05	3.04	3.16	2.91	3.13	52548
2009-05-06	3.21	3.24	3.11	3.24	13200
2009-05-07	3.25	3.49	3.25	3.44	18980
2009-05-08	3.45	3.45	3.43	3.44	21080
2009-05-11	3.49	3.49	3.42	3.43	32964
2009-05-12	3.46	3.46	3.34	3.43	28152
2009-05-13	3.37	3.43	3.37	3.38	10400
2009-05-14	3.42	3.43	3.32	3.43	22740
2009-05-15	3.47	3.75	3.46	3.75	32444
2009-05-18	3.75	3.75	3.70	3.74	12440
2009-05-19	3.74	3.75	3.74	3.75	12632
2009-05-20	3.73	3.87	3.73	3.76	293780
2009-05-21	3.69	3.81	3.68	3.74	65508
2009-05-22	3.71	3.81	3.71	3.73	63896
2009-05-26	3.72	3.79	3.72	3.79	64908
2009-05-27	3.79	3.79	3.76	3.78	14208
2009-05-28	3.78	3.78	3.75	3.78	15200
2009-05-29	3.77	3.80	3.75	3.78	61280
2009-06-01	3.81	3.81	3.75	3.78	12788
2009-06-02	3.81	3.81	3.74	3.78	33808
2009-06-03	3.71	3.78	3.67	3.67	14852
2009-06-04	3.74	3.75	3.72	3.74	4460
2009-06-05	3.70	3.73	3.67	3.73	10872
2009-06-08	3.65	3.75	3.65	3.75	17916
2009-06-09	3.75	3.76	3.54	3.76	17628
2009-06-10	3.70	3.78	3.70	3.77	11480
2009-06-11	3.80	3.80	3.68	3.78	26200
2009-06-12	3.80	3.80	3.69	3.80	21404
2009-06-15	3.72	3.72	3.62	3.63	18496
2009-06-16	3.65	3.67	3.56	3.58	14100
2009-06-17	3.56	3.78	3.41	3.78	34580
2009-06-18	3.78	3.81	3.66	3.81	153200
2009-06-19	3.83	3.86	3.69	3.78	84012
2009-06-22	3.69	3.79	3.69	3.76	72852
2009-06-23	3.72	3.76	3.51	3.51	39532
2009-06-24	3.56	3.56	3.44	3.47	55436
2009-06-25	3.53	3.65	3.43	3.65	62116
2009-06-26	3.70	3.81	3.39	3.56	3553860
2009-06-29	3.57	3.57	3.41	3.50	176532
2009-06-30	3.50	3.51	3.43	3.48	70972
2009-07-01	3.49	3.71	3.34	3.65	152004
2009-07-02	3.64	3.64	3.41	3.51	84764
2009-07-06	3.54	3.63	3.52	3.61	72212
2009-07-07	3.68	3.68	3.45	3.51	244080
2009-07-08	3.58	3.58	3.43	3.45	108876
2009-07-09	3.46	3.55	3.31	3.33	39800
2009-07-10	3.33	3.47	3.33	3.42	21536
2009-07-13	3.42	3.55	3.34	3.44	54268
2009-07-14	3.53	3.53	3.37	3.44	131976
2009-07-15	3.46	3.50	3.37	3.46	191668
2009-07-16	3.46	3.49	3.40	3.49	78048
2009-07-17	3.47	3.52	3.46	3.50	39044
2009-07-20	3.52	3.58	3.41	3.57	104880
2009-07-21	3.57	3.62	3.26	3.52	108988
2009-07-22	3.51	3.56	3.40	3.51	35068
2009-07-23	3.46	3.63	3.41	3.53	83128
2009-07-24	3.51	3.59	3.51	3.59	35904
2009-07-27	3.57	3.68	3.56	3.66	37708
2009-07-28	3.61	3.68	3.56	3.66	38724
2009-07-29	3.65	3.68	3.37	3.46	79452
2009-07-30	3.52	3.67	3.46	3.65	55748
2009-07-31	3.61	3.74	3.56	3.68	71852
2009-08-03	3.67	3.76	3.64	3.76	47804
2009-08-04	3.70	3.84	3.66	3.84	55892
2009-08-05	3.84	3.87	3.72	3.72	116500
2009-08-06	3.73	3.82	3.73	3.73	26908
2009-08-07	3.81	3.81	3.65	3.74	55112
2009-08-10	3.76	3.86	3.74	3.85	29136
2009-08-11	3.85	3.88	3.77	3.83	20780
2009-08-12	3.85	3.94	3.77	3.93	98572
2009-08-13	3.93	3.93	3.77	3.87	326224
2009-08-14	3.88	3.90	3.85	3.86	77080
2009-08-17	3.77	3.84	3.77	3.81	17460
2009-08-18	3.84	3.88	3.84	3.87	33292
2009-08-19	3.78	3.91	3.78	3.91	104120
2009-08-20	3.88	3.88	3.68	3.88	25696
2009-08-21	3.89	3.91	3.71	3.85	69520
2009-08-24	3.87	3.91	3.73	3.79	35892
2009-08-25	3.81	3.86	3.79	3.79	15076
2009-08-26	3.73	3.83	3.73	3.83	37516
2009-08-27	3.76	3.90	3.76	3.90	10380
2009-08-28	3.91	3.91	3.74	3.79	23892
2009-08-31	3.79	3.83	3.74	3.78	56088
2009-09-01	3.75	3.89	3.75	3.85	52252
2009-09-02	3.85	3.85	3.76	3.82	11212
2009-09-03	3.86	3.87	3.74	3.81	14276
2009-09-04	3.80	3.83	3.63	3.79	19464
2009-09-08	3.86	3.86	3.75	3.78	20736
2009-09-09	3.77	3.78	3.60	3.69	53416
2009-09-10	3.67	3.77	3.63	3.76	34028
2009-09-11	3.76	3.76	3.68	3.68	23088
2009-09-14	3.70	3.76	3.70	3.76	14900
2009-09-15	3.71	3.77	3.69	3.72	11300
2009-09-16	3.71	3.78	3.71	3.78	16600
2009-09-17	3.78	3.88	3.77	3.88	35952
2009-09-18	3.86	3.88	3.76	3.87	128228
2009-09-21	3.87	3.88	3.82	3.88	45932
2009-09-22	3.87	3.90	3.87	3.90	27372
2009-09-23	3.87	3.90	3.80	3.88	53420
2009-09-24	3.87	3.90	3.79	3.87	257664
2009-09-25	3.85	3.94	3.85	3.94	28596
2009-09-28	3.85	3.96	3.85	3.92	39620
2009-09-29	3.94	4.00	3.94	3.96	18168
2009-09-30	3.97	3.97	3.81	3.81	74480
2009-10-01	3.85	3.93	3.77	3.82	67324
2009-10-02	3.80	3.82	3.60	3.73	61980
2009-10-05	3.74	3.75	3.70	3.73	15928
2009-10-06	3.73	3.94	3.73	3.94	62144
2009-10-07	3.94	3.99	3.93	3.99	33736
2009-10-08	3.99	4.00	3.88	3.91	51048
2009-10-09	3.87	3.97	3.86	3.90	27264
2009-10-12	3.90	3.95	3.82	3.94	56136
2009-10-13	3.92	3.93	3.81	3.81	9460
2009-10-14	3.81	3.97	3.81	3.97	18216
2009-10-15	3.95	3.96	3.75	3.88	50020
2009-10-16	3.87	3.93	3.73	3.78	67364
2009-10-19	3.81	3.96	3.70	3.89	88128
2009-10-20	3.90	3.92	3.78	3.78	65704
2009-10-21	3.79	3.95	3.79	3.88	69120
2009-10-22	3.78	3.98	3.78	3.98	48352
2009-10-23	3.95	3.96	3.72	3.76	115548
2009-10-26	3.75	3.88	3.75	3.79	152076
2009-10-27	3.79	3.95	3.79	3.82	65068
2009-10-28	3.84	3.94	3.74	3.74	74300
2009-10-29	3.75	3.85	3.75	3.85	89316
2009-10-30	3.82	3.89	3.72	3.76	245644
2009-11-02	3.76	3.86	3.73	3.83	112124
2009-11-03	3.80	4.00	3.78	4.00	134484
2009-11-04	3.97	3.99	3.89	3.92	38276
2009-11-05	3.94	4.00	3.92	3.98	61968
2009-11-06	3.95	3.97	3.89	3.95	83100
2009-11-09	3.98	3.99	3.96	3.99	42608
2009-11-10	3.99	4.00	3.92	3.92	24416
2009-11-11	3.89	3.98	3.89	3.90	106528
2009-11-12	3.96	3.97	3.89	3.89	36576
2009-11-13	3.89	3.96	3.83	3.89	25316
2009-11-16	3.88	3.98	3.79	3.98	53792
2009-11-17	3.87	4.00	3.87	4.00	53656
2009-11-18	3.94	4.11	3.94	4.07	85924
2009-11-19	4.05	4.06	4.00	4.02	50364
2009-11-20	4.02	4.06	3.86	3.95	46172
2009-11-23	3.97	4.00	3.93	4.00	31440
2009-11-24	4.00	4.00	3.94	4.00	33364
2009-11-25	3.91	4.06	3.90	4.01	44968
2009-11-27	3.94	4.04	3.94	3.94	20288
2009-11-30	3.94	4.06	3.89	4.02	86932
2009-12-01	4.05	4.11	3.88	4.02	75376
2009-12-02	4.05	4.08	3.96	4.01	52908
2009-12-03	4.00	4.10	3.92	4.06	38216
2009-12-04	4.10	4.11	4.01	4.11	41376
2009-12-07	4.11	4.11	3.94	4.09	28264
2009-12-08	4.07	4.25	4.04	4.13	67324
2009-12-09	4.14	4.30	4.14	4.26	21572
2009-12-10	4.28	4.41	4.13	4.24	41452
2009-12-11	4.25	4.33	4.19	4.30	31824
2009-12-14	4.31	4.36	4.19	4.24	47392
2009-12-15	4.25	4.36	4.20	4.25	62880
2009-12-16	4.25	4.31	4.19	4.19	25976
2009-12-17	4.27	4.29	4.20	4.20	24736
2009-12-18	4.26	4.33	4.18	4.33	235092
2009-12-21	4.31	4.33	4.15	4.30	28028
2009-12-22	4.31	4.32	4.23	4.24	54388
2009-12-23	4.27	4.28	4.24	4.24	44272
2009-12-24	4.26	4.26	4.26	4.26	1004
2009-12-28	4.26	4.31	4.21	4.26	11036
2009-12-29	4.27	4.30	4.21	4.26	12004
2009-12-30	4.25	4.31	4.22	4.30	46880
2009-12-31	4.30	4.31	4.22	4.22	31516
2010-01-04	4.27	4.31	4.20	4.27	79524
2010-01-05	4.29	4.29	4.17	4.18	28844
2010-01-06	4.18	4.31	3.97	3.98	48108
2010-01-07	3.99	4.18	3.96	4.07	46648
2010-01-08	4.08	4.20	3.99	4.05	70640
2010-01-11	4.09	4.17	3.97	3.99	60432
2010-01-12	3.96	4.06	3.94	3.94	48892
2010-01-13	3.97	3.99	3.93	3.93	35676
2010-01-14	3.91	4.12	3.89	4.07	61380
2010-01-15	4.06	4.29	4.06	4.20	402716
2010-01-19	4.24	4.24	4.18	4.22	75256
2010-01-20	4.19	4.21	3.89	4.07	76868
2010-01-21	4.09	4.15	3.99	4.00	59336
2010-01-22	3.99	4.14	3.98	4.01	43184
2010-01-25	4.02	4.03	3.90	3.96	46328
2010-01-26	4.07	4.08	3.94	3.94	20348
2010-01-27	3.92	4.07	3.92	4.01	40236
2010-01-28	4.01	4.06	3.96	3.97	26276
2010-01-29	3.97	4.03	3.97	4.01	39844
2010-02-01	4.11	4.11	3.95	4.01	58124
2010-02-02	4.00	4.04	3.92	4.00	68492
2010-02-03	4.01	4.04	3.84	3.85	53568
2010-02-04	3.88	3.93	3.84	3.85	69044
2010-02-05	3.90	3.96	3.89	3.93	36324
2010-02-08	3.97	4.01	3.90	3.92	26888
2010-02-09	3.95	3.95	3.83	3.88	46148
2010-02-10	3.85	3.89	3.84	3.89	24728
2010-02-11	3.87	3.95	3.86	3.89	65432
2010-02-12	3.89	3.98	3.87	3.92	120892
2010-02-16	3.93	3.95	3.86	3.90	40300
2010-02-17	3.91	3.99	3.91	3.96	46624
2010-02-18	3.95	4.04	3.90	4.04	56236
2010-02-19	4.04	4.04	3.95	3.97	58816
2010-02-22	3.97	4.09	3.93	4.09	49752
2010-02-23	4.02	4.09	4.01	4.03	35304
2010-02-24	4.05	4.09	3.99	4.04	16968
2010-02-25	4.01	4.05	3.95	4.03	14452
2010-02-26	4.01	4.06	3.96	3.98	107684
2010-03-01	4.01	4.05	3.91	4.05	24648
2010-03-02	4.06	4.09	3.93	4.09	29420
2010-03-03	4.09	4.17	4.09	4.15	36736
2010-03-04	4.17	4.19	4.10	4.19	13984
2010-03-05	4.15	4.24	4.07	4.24	50836
2010-03-08	4.23	4.25	4.11	4.25	22176
2010-03-09	4.22	4.25	4.22	4.25	41560
2010-03-10	4.23	4.31	4.23	4.30	28944
2010-03-11	4.27	4.27	4.18	4.25	23380
2010-03-12	4.25	4.31	4.22	4.25	58552
2010-03-15	4.27	4.27	4.20	4.25	21224
2010-03-16	4.22	4.31	4.21	4.25	23348
2010-03-17	4.25	4.25	4.19	4.21	9184
2010-03-18	4.21	4.22	4.18	4.18	13204
2010-03-19	4.21	4.28	4.17	4.28	53564
2010-03-22	4.25	4.30	4.23	4.29	19832
2010-03-23	4.27	4.27	4.17	4.26	25260
2010-03-24	4.19	4.22	4.17	4.19	17884
2010-03-25	4.21	4.26	4.18	4.19	79152
2010-03-26	4.19	4.20	4.16	4.17	28120
2010-03-29	4.16	4.21	4.14	4.20	39856
2010-03-30	4.21	4.23	4.15	4.22	20032
2010-03-31	4.17	4.28	4.13	4.27	36732
2010-04-01	4.26	4.29	4.20	4.23	27428
2010-04-05	4.25	4.27	4.24	4.26	47032
2010-04-06	4.25	4.29	4.23	4.26	75820
2010-04-07	4.23	4.28	4.17	4.25	122264
2010-04-08	4.23	4.28	4.22	4.26	22428
2010-04-09	4.25	4.34	4.25	4.28	34080
2010-04-12	4.25	4.28	4.25	4.25	21560
2010-04-13	4.24	4.29	4.24	4.29	35936
2010-04-14	4.29	4.30	4.24	4.30	21776
2010-04-15	4.28	4.28	4.26	4.28	9268
2010-04-16	4.29	4.34	4.23	4.30	56468
2010-04-19	4.28	4.31	4.28	4.29	34460
2010-04-20	4.29	4.31	4.28	4.31	14308
2010-04-21	4.29	4.31	4.28	4.31	20648
2010-04-22	4.28	4.34	4.28	4.34	51168
2010-04-23	4.31	4.33	4.29	4.32	149536
2010-04-26	4.28	4.38	4.28	4.35	59064
2010-04-27	4.35	4.35	4.26	4.32	114332
2010-04-28	4.32	4.43	4.30	4.31	48396
2010-04-29	4.33	4.38	4.31	4.36	57724
2010-04-30	4.34	4.41	4.30	4.32	54664
2010-05-03	4.30	4.37	4.29	4.37	106796
2010-05-04	4.34	4.34	4.25	4.27	60080
2010-05-05	4.24	4.27	4.24	4.26	78852
2010-05-06	4.25	4.38	4.18	4.18	115644
2010-05-07	4.19	4.27	4.09	4.13	92828
2010-05-10	4.20	4.30	4.20	4.28	75404
2010-05-11	4.26	4.32	4.24	4.26	47584
2010-05-12	4.25	4.47	4.24	4.40	122120
2010-05-13	4.27	4.39	4.25	4.35	53092
2010-05-14	4.24	4.38	4.24	4.26	80392
2010-05-17	4.28	4.40	4.23	4.38	77632
2010-05-18	4.42	4.45	4.34	4.36	85944
2010-05-19	4.29	4.32	4.25	4.26	50452
2010-05-20	4.25	4.30	4.18	4.20	110336
2010-05-21	4.15	4.42	4.15	4.28	118948
2010-05-24	4.28	4.39	4.16	4.17	112780
2010-05-25	4.13	4.27	4.12	4.22	146508
2010-05-26	4.23	4.24	4.10	4.11	81892
2010-05-27	4.22	4.24	4.14	4.21	93748
2010-05-28	4.15	4.32	4.15	4.31	74728
2010-06-01	4.26	4.26	4.15	4.15	41184
2010-06-02	4.19	4.25	4.15	4.25	32892
2010-06-03	4.23	4.25	4.16	4.21	65320
2010-06-04	4.14	4.24	4.14	4.14	126776
2010-06-07	4.20	4.20	4.13	4.14	59496
2010-06-08	4.13	4.16	4.11	4.15	108748
2010-06-09	4.16	4.20	4.07	4.18	48720
2010-06-10	4.23	4.23	4.14	4.21	45604
2010-06-11	4.16	4.20	4.13	4.16	90188
2010-06-14	4.18	4.22	4.13	4.17	42944
2010-06-15	4.14	4.23	4.13	4.19	91424
2010-06-16	4.18	4.18	4.14	4.16	200396
2010-06-17	4.16	4.16	4.14	4.14	25568
2010-06-18	4.13	4.16	4.12	4.15	210824
2010-06-21	4.19	4.25	4.12	4.12	108108
2010-06-22	4.14	4.18	4.11	4.11	110864
2010-06-23	4.12	4.13	4.11	4.13	43504
2010-06-24	4.10	4.14	4.00	4.00	95740
2010-06-25	4.03	4.29	4.01	4.10	2963420
2010-06-28	4.11	4.11	4.00	4.06	127600
2010-06-29	4.01	4.01	3.87	3.89	91004
2010-06-30	3.86	3.93	3.86	3.87	56752
2010-07-01	3.86	3.99	3.86	3.95	155696
2010-07-02	3.93	4.00	3.86	3.86	66372
2010-07-06	3.87	3.94	3.86	3.92	99800
2010-07-07	3.93	3.94	3.83	3.86	98900
2010-07-08	3.90	3.91	3.86	3.88	36432
2010-07-09	3.87	3.91	3.86	3.91	24800
2010-07-12	3.89	3.89	3.79	3.84	61208
2010-07-13	3.87	4.02	3.87	4.01	72520
2010-07-14	3.96	4.02	3.95	4.01	43892
2010-07-15	4.00	4.00	3.94	3.96	30648
2010-07-16	3.94	4.03	3.94	4.00	21820
2010-07-19	4.03	4.03	3.99	4.02	14496
2010-07-20	4.03	4.03	3.99	4.00	34016
2010-07-21	4.01	4.04	4.00	4.02	8620
2010-07-22	4.01	4.07	4.01	4.07	120920
2010-07-23	4.09	4.19	4.08	4.17	22448
2010-07-26	4.17	4.20	4.11	4.18	53792
2010-07-27	4.18	4.21	4.12	4.12	77664
2010-07-28	4.10	4.23	4.10	4.23	134324
2010-07-29	4.23	4.44	4.22	4.37	103436
2010-07-30	4.40	4.41	4.32	4.40	46164
2010-08-02	4.41	4.47	4.37	4.41	66308
2010-08-03	4.33	4.44	4.33	4.37	53888
2010-08-04	4.38	4.42	4.38	4.42	38992
2010-08-05	4.39	4.46	4.39	4.46	35600
2010-08-06	4.30	4.50	4.30	4.49	17696
2010-08-09	4.34	4.49	4.34	4.45	15600
2010-08-10	4.44	4.48	4.40	4.46	62716
2010-08-11	4.34	4.40	4.34	4.38	16000
2010-08-12	4.36	4.38	4.32	4.34	7280
2010-08-13	4.38	4.38	4.17	4.20	86208
2010-08-16	4.17	4.28	4.14	4.24	27544
2010-08-17	4.23	4.26	4.15	4.24	22320
2010-08-18	4.15	4.20	4.14	4.15	19848
2010-08-19	4.20	4.20	4.14	4.14	20948
2010-08-20	4.14	4.15	4.08	4.15	39556
2010-08-23	4.13	4.14	4.12	4.14	20800
2010-08-24	4.09	4.11	4.04	4.10	20320
2010-08-25	4.06	4.07	4.03	4.06	70092
2010-08-26	4.04	4.07	4.00	4.00	37212
2010-08-27	4.03	4.03	3.95	4.01	78256
2010-08-30	3.98	4.00	3.95	4.00	7620
2010-08-31	3.97	4.02	3.97	4.02	20528
2010-09-01	4.03	4.03	3.96	4.02	45844
2010-09-02	3.99	4.00	3.94	3.99	8352
2010-09-03	4.02	4.07	4.00	4.07	14444
2010-09-07	4.08	4.09	4.01	4.07	12400
2010-09-08	4.07	4.09	4.07	4.08	44752
2010-09-09	4.07	4.13	4.05	4.13	10428
2010-09-10	4.13	4.15	4.09	4.12	2928
2010-09-13	4.15	4.15	4.06	4.07	10392
2010-09-14	4.08	4.08	4.04	4.07	15116
2010-09-15	4.15	4.15	4.07	4.10	27444
2010-09-16	4.10	4.11	4.03	4.11	22732
2010-09-17	4.11	4.14	4.04	4.13	29468
2010-09-20	4.14	4.15	4.04	4.15	25016
2010-09-21	4.15	4.33	4.06	4.25	60296
2010-09-22	4.23	4.25	4.18	4.19	8400
2010-09-23	4.26	4.26	4.14	4.19	15672
2010-09-24	4.16	4.20	4.15	4.20	20400
2010-09-27	4.19	4.19	4.11	4.12	68272
2010-09-28	4.07	4.19	4.06	4.17	57016
2010-09-29	4.06	4.17	4.06	4.17	20184
2010-09-30	4.07	4.17	4.07	4.15	44444
2010-10-01	4.11	4.15	4.11	4.15	14548
2010-10-04	4.15	4.16	4.12	4.16	25948
2010-10-05	4.16	4.19	4.15	4.18	4400
2010-10-06	4.19	4.20	4.16	4.18	18204
2010-10-07	4.15	4.17	4.15	4.17	8408
2010-10-08	4.21	4.21	4.13	4.18	15384
2010-10-11	4.13	4.20	4.13	4.19	46400
2010-10-12	4.18	4.22	4.14	4.18	11840
2010-10-13	4.13	4.24	4.13	4.19	13396
2010-10-14	4.19	4.19	4.13	4.19	3200
2010-10-15	4.23	4.23	4.14	4.19	9936
2010-10-18	4.23	4.26	4.17	4.19	13420
2010-10-19	4.16	4.20	4.15	4.16	9200
2010-10-20	4.17	4.23	4.16	4.20	10280
2010-10-21	4.14	4.19	4.14	4.16	25924
2010-10-22	4.16	4.20	4.15	4.18	3156
2010-10-25	4.16	4.20	4.13	4.15	25012
2010-10-26	4.09	4.16	4.09	4.12	15612
2010-10-27	4.18	4.20	4.14	4.20	13884
2010-10-28	4.16	4.21	4.16	4.21	23256
2010-10-29	4.21	4.26	4.21	4.24	27480
2010-11-01	4.26	4.26	4.19	4.23	21260
2010-11-02	4.30	4.30	4.27	4.30	1200
2010-11-03	4.26	4.27	4.21	4.24	12096
2010-11-04	4.28	4.30	4.24	4.26	14700
2010-11-05	4.22	4.46	4.22	4.46	36000
2010-11-08	4.43	4.46	4.38	4.46	62504
2010-11-09	4.46	4.48	4.38	4.48	33208
2010-11-10	4.44	4.50	4.40	4.45	17988
2010-11-11	4.34	4.53	4.34	4.53	46760
2010-11-12	4.45	4.46	4.42	4.45	16132
2010-11-15	4.41	4.56	4.39	4.56	60792
2010-11-16	4.54	4.56	4.47	4.53	24116
2010-11-17	4.48	4.54	4.47	4.52	19176
2010-11-18	4.60	4.60	4.59	4.59	1400
2010-11-19	4.41	4.59	4.41	4.55	8800
2010-11-22	4.50	4.57	4.43	4.57	21492
2010-11-23	4.45	4.50	4.45	4.50	2400
2010-11-24	4.51	4.58	4.51	4.58	6572
2010-11-26	4.57	4.72	4.57	4.71	49660
2010-11-29	4.67	4.72	4.67	4.70	7500
2010-11-30	4.71	4.75	4.70	4.72	21944
2010-12-01	4.62	4.73	4.62	4.71	24440
2010-12-02	4.72	4.74	4.69	4.74	2800
2010-12-03	4.73	4.73	4.70	4.72	12252
2010-12-06	4.69	4.72	4.61	4.66	48760
2010-12-07	4.61	4.73	4.61	4.65	11196
2010-12-08	4.68	4.69	4.68	4.69	9200
2010-12-09	4.68	4.69	4.60	4.60	6380
2010-12-10	4.69	4.69	4.63	4.66	8260
2010-12-13	4.64	4.64	4.46	4.55	142188
2010-12-14	4.48	4.60	4.48	4.54	25044
2010-12-15	4.49	4.56	4.49	4.51	36612
2010-12-16	4.50	4.60	4.50	4.58	8692
2010-12-17	4.49	4.63	4.49	4.57	57368
2010-12-20	4.57	4.62	4.57	4.58	5304
2010-12-21	4.55	4.65	4.55	4.64	7064
2010-12-22	4.65	4.68	4.64	4.68	4300
2010-12-23	4.66	4.69	4.62	4.65	24196
2010-12-27	4.62	4.63	4.54	4.63	6608
2010-12-28	4.60	4.67	4.60	4.67	59680
2010-12-29	4.65	4.75	4.65	4.75	35920
2010-12-30	4.66	4.81	4.66	4.75	30948
2010-12-31	4.79	4.87	4.79	4.83	19240
2011-01-03	4.86	4.92	4.86	4.88	27208
2011-01-04	4.90	4.92	4.87	4.87	21376
2011-01-05	4.89	4.90	4.86	4.90	11960
2011-01-06	4.43	4.75	4.34	4.68	94160
2011-01-07	4.68	4.72	4.63	4.72	10928
2011-01-10	4.70	4.71	4.67	4.67	4800
2011-01-11	4.67	4.73	4.67	4.73	6000
2011-01-12	4.72	4.73	4.72	4.73	1200
2011-01-13	4.63	4.68	4.63	4.66	14280
2011-01-14	4.68	4.70	4.65	4.70	161556
2011-01-18	4.69	4.69	4.63	4.67	17096
2011-01-19	4.63	4.65	4.63	4.65	8780
2011-01-20	4.65	4.69	4.58	4.64	12028
2011-01-21	4.63	4.69	4.63	4.69	3224
2011-01-24	4.64	4.65	4.59	4.62	22664
2011-01-25	4.63	4.63	4.63	4.63	7604
2011-01-26	4.63	4.73	4.63	4.65	2132
2011-01-27	4.67	4.71	4.65	4.68	2480
2011-01-28	4.69	4.73	4.68	4.73	14324
2011-01-31	4.69	4.71	4.69	4.71	29252
2011-02-01	4.74	4.74	4.69	4.72	15444
2011-02-02	4.71	4.71	4.69	4.69	9476
2011-02-03	4.68	4.70	4.68	4.70	2240
2011-02-04	4.72	4.72	4.68	4.68	4400
2011-02-07	4.65	4.69	4.65	4.69	13252
2011-02-08	4.65	4.70	4.65	4.69	65128
2011-02-09	4.68	4.69	4.63	4.66	50676
2011-02-10	4.63	4.65	4.63	4.65	47628
2011-02-11	4.67	4.67	4.63	4.63	800
2011-02-14	4.60	4.63	4.60	4.63	6316
2011-02-15	4.59	4.64	4.59	4.64	66800
2011-02-16	4.63	4.63	4.60	4.63	20080
2011-02-17	4.60	4.67	4.59	4.64	22800
2011-02-18	4.66	4.66	4.59	4.65	20264
2011-02-22	4.57	4.64	4.57	4.61	15604
2011-02-23	4.64	4.64	4.62	4.63	6400
2011-02-24	4.60	4.62	4.60	4.62	10800
2011-02-25	4.61	4.64	4.57	4.64	43984
2011-02-28	4.65	4.66	4.63	4.66	8704
2011-03-01	4.60	4.64	4.60	4.64	10972
2011-03-02	4.59	4.73	4.59	4.69	22464
2011-03-03	4.71	4.74	4.71	4.74	8400
2011-03-04	4.73	4.74	4.71	4.73	5588
2011-03-07	4.70	4.71	4.62	4.68	8760
2011-03-08	4.68	4.68	4.67	4.67	2000
2011-03-09	4.66	4.66	4.62	4.62	10912
2011-03-10	4.61	4.63	4.61	4.63	9012
2011-03-14	4.61	4.63	4.59	4.63	26980
2011-03-15	4.62	4.69	4.54	4.68	13056
2011-03-16	4.71	4.89	4.71	4.80	35640
2011-03-17	4.82	4.82	4.72	4.75	5200
2011-03-18	4.77	4.77	4.69	4.70	28928
2011-03-21	4.73	4.82	4.64	4.79	85312
2011-03-22	4.77	4.81	4.74	4.74	7868
2011-03-23	4.72	4.72	4.61	4.62	9304
2011-03-24	4.63	4.64	4.63	4.64	1600
2011-03-25	4.66	4.79	4.64	4.72	50880
2011-03-28	4.72	4.72	4.67	4.67	5200
2011-03-29	4.69	4.71	4.64	4.68	22084
2011-03-30	4.69	4.69	4.68	4.69	20008
2011-03-31	4.68	4.75	4.71	4.74	22384
2011-04-01	4.77	4.84	4.77	4.84	1200
2011-04-04	4.84	4.84	4.80	4.80	11600
2011-04-05	4.75	4.83	4.75	4.83	8368
2011-04-06	4.80	4.84	4.80	4.84	15300
2011-04-08	4.84	4.84	4.78	4.81	9600
2011-04-11	4.81	4.81	4.81	4.81	400
2011-04-12	4.83	4.84	4.83	4.84	3040
2011-04-14	4.84	4.84	4.84	4.84	1564
2011-04-15	4.84	4.84	4.77	4.83	28824
2011-04-18	4.83	4.83	4.76	4.76	8736
2011-04-19	4.77	4.77	4.77	4.77	1600
2011-04-20	4.76	4.81	4.63	4.64	45740
2011-04-21	4.65	4.69	4.64	4.69	86324
2011-04-25	4.67	4.66	4.58	4.58	73300
2011-04-26	4.52	4.60	4.52	4.58	119304
2011-04-27	4.69	4.85	4.69	4.85	223840
2011-04-28	4.86	4.94	4.84	4.94	57776
2011-04-29	4.92	5.03	4.92	5.00	58656
2011-05-02	4.99	4.99	4.89	4.97	129500
2011-05-03	4.94	4.94	4.94	4.94	2588
2011-05-04	4.92	4.97	4.87	4.93	13772
2011-05-05	4.88	5.00	4.84	4.91	109908
2011-05-06	4.92	4.96	4.91	4.96	19848
2011-05-09	5.01	5.01	4.91	4.92	56800
2011-05-10	4.92	4.97	4.91	4.97	55960
2011-05-11	4.97	4.97	4.92	4.92	10540
2011-05-12	4.89	4.96	4.84	4.95	23848
2011-05-13	4.93	4.94	4.93	4.94	2000
2011-05-16	4.93	4.94	4.88	4.90	23344
2011-05-17	4.84	4.96	4.84	4.90	86140
2011-05-18	4.92	4.93	4.85	4.93	59600
2011-05-19	4.90	4.92	4.90	4.92	11804
2011-05-20	4.91	4.98	4.91	4.96	145580
2011-05-23	4.95	4.95	4.89	4.95	3200
2011-05-24	4.93	5.03	4.93	5.00	44704
2011-05-25	4.98	4.98	4.92	4.93	67136
2011-05-26	4.95	4.95	4.92	4.92	11200
2011-05-27	4.93	4.95	4.91	4.92	34800
2011-05-31	4.94	5.00	4.91	4.94	156984
2011-06-01	4.96	4.96	4.91	4.95	12432
2011-06-02	4.96	4.99	4.92	4.97	45584
2011-06-03	4.89	4.99	4.89	4.96	12600
2011-06-06	4.98	5.08	4.92	5.01	224780
2011-06-07	5.01	5.01	4.98	5.01	25776
2011-06-08	4.99	5.01	4.94	5.01	48796
2011-06-09	5.01	5.02	4.95	5.00	75032
2011-06-10	5.00	5.02	4.95	5.00	85100
2011-06-13	4.98	4.98	4.59	4.75	248508
2011-06-14	4.74	4.74	4.58	4.63	141124
2011-06-15	4.60	4.67	4.59	4.60	27600
2011-06-16	4.60	4.62	4.58	4.59	27480
2011-06-17	4.67	4.79	4.61	4.79	42100
2011-06-20	4.74	4.85	4.74	4.77	15144
2011-06-21	4.78	4.90	4.67	4.72	11112
2011-06-22	4.75	4.93	4.75	4.86	16612
2011-06-23	4.81	4.81	4.75	4.81	16100
2011-06-24	4.80	4.85	4.60	4.63	124672
2011-06-27	4.75	4.89	4.73	4.86	65752
2011-06-28	4.88	4.93	4.75	4.90	39140
2011-06-29	4.90	4.90	4.76	4.76	69384
2011-06-30	4.79	4.82	4.69	4.74	54852
2011-07-01	4.73	4.75	4.69	4.73	15980
2011-07-05	4.73	4.80	4.60	4.62	48564
2011-07-06	4.57	4.60	4.48	4.56	48440
2011-07-07	4.53	4.59	4.46	4.59	109016
2011-07-08	4.55	4.67	4.53	4.62	8908
2011-07-11	4.61	4.64	4.58	4.61	14460
2011-07-12	4.58	4.66	4.58	4.66	5200
2011-07-13	4.65	4.81	4.65	4.79	20076
2011-07-14	4.81	4.86	4.76	4.81	48460
2011-07-15	4.84	4.92	4.84	4.90	26368
2011-07-18	4.85	4.90	4.73	4.87	70980
2011-07-19	4.87	4.90	4.87	4.89	14904
2011-07-20	4.87	4.90	4.85	4.85	12516
2011-07-21	4.85	4.89	4.75	4.88	55104
2011-07-22	4.87	4.90	4.80	4.83	51200
2011-07-25	4.85	4.90	4.80	4.89	36748
2011-07-26	4.85	4.87	4.79	4.81	14444
2011-07-27	4.90	5.00	4.89	4.92	432864
2011-07-28	4.94	4.95	4.90	4.94	9200
2011-07-29	4.94	5.00	4.89	4.94	26852
2011-08-01	4.92	4.94	4.88	4.88	85956
2011-08-02	4.89	4.91	4.86	4.91	17200
2011-08-03	4.89	4.95	4.83	4.95	22248
2011-08-04	4.95	5.00	4.88	4.98	19376
2011-08-05	4.99	4.99	4.88	4.97	32600
2011-08-08	4.84	4.93	4.76	4.90	11912
2011-08-09	4.89	4.97	4.81	4.88	49440
2011-08-10	4.77	4.87	4.77	4.87	1600
2011-08-11	4.85	4.85	4.69	4.84	13348
2011-08-12	4.81	4.84	4.75	4.75	16792
2011-08-15	4.81	4.89	4.78	4.78	19792
2011-08-16	4.85	4.90	4.77	4.81	16148
2011-08-17	4.84	4.84	4.78	4.81	6000
2011-08-18	4.76	4.81	4.70	4.81	8800
2011-08-19	4.80	4.80	4.75	4.75	2828
2011-08-22	4.77	4.85	4.75	4.83	34432
2011-08-23	4.84	4.85	4.83	4.85	11912
2011-08-24	4.85	4.90	4.85	4.90	3200
2011-08-25	4.77	4.93	4.77	4.92	10508
2011-08-26	4.91	4.91	4.86	4.86	7628
2011-08-29	4.86	4.89	4.85	4.85	5636
2011-08-30	4.85	4.85	4.81	4.82	2400
2011-08-31	4.88	4.90	4.80	4.85	11972
2011-09-01	4.85	4.90	4.79	4.84	6188
2011-09-02	4.85	4.85	4.84	4.84	2940
2011-09-06	4.81	4.88	4.81	4.88	60248
2011-09-07	4.81	4.82	4.78	4.79	8880
2011-09-08	4.75	4.75	4.75	4.75	400
2011-09-09	4.80	4.80	4.70	4.71	1752
2011-09-12	4.83	4.83	4.74	4.74	1280
2011-09-13	4.69	4.75	4.69	4.73	12800
2011-09-14	4.75	4.75	4.74	4.75	8276
2011-09-15	4.76	4.76	4.76	4.76	4000
2011-09-16	4.83	4.83	4.74	4.77	17444
2011-09-19	4.74	4.82	4.74	4.82	5860
2011-09-20	4.82	4.83	4.75	4.75	5624
2011-09-21	4.79	4.79	4.78	4.78	3020
2011-09-22	4.72	4.75	4.72	4.74	18740
2011-09-23	4.82	4.82	4.77	4.79	1200
2011-09-26	4.72	4.72	4.67	4.67	4400
2011-09-27	4.78	4.78	4.67	4.75	12800
2011-09-28	4.73	4.83	4.73	4.81	3600
2011-09-29	4.83	4.83	4.75	4.83	8400
2011-09-30	4.73	4.84	4.73	4.84	17112
2011-10-03	4.80	4.81	4.74	4.81	19456
2011-10-04	4.68	4.82	4.68	4.80	6200
2011-10-05	4.78	4.78	4.71	4.75	13340
2011-10-06	4.75	4.78	4.75	4.76	5680
2011-10-07	4.76	4.83	4.71	4.75	6640
2011-10-10	4.81	4.81	4.80	4.81	1600
2011-10-11	4.73	4.81	4.70	4.76	16000
2011-10-12	4.73	4.76	4.68	4.73	10752
2011-10-14	4.68	4.79	4.68	4.74	16752
2011-10-17	4.78	4.80	4.75	4.80	18276
2011-10-18	4.80	4.80	4.73	4.78	16800
2011-10-19	4.75	4.76	4.75	4.76	10800
2011-10-20	4.75	4.81	4.75	4.81	33508
2011-10-21	4.76	4.83	4.76	4.82	9012
2011-10-24	4.81	4.83	4.76	4.80	18792
2011-10-25	4.80	4.81	4.73	4.73	11720
2011-10-26	4.84	4.84	4.79	4.80	3000
2011-10-27	4.80	4.81	4.73	4.73	9376
2011-10-28	4.78	4.78	4.78	4.78	6000
2011-10-31	4.80	4.80	4.74	4.74	4764
2011-11-01	4.75	4.76	4.73	4.76	8804
2011-11-02	4.80	4.80	4.79	4.79	9356
2011-11-03	4.72	4.82	4.71	4.77	4724
2011-11-04	4.70	4.80	4.70	4.78	6628
2011-11-07	4.73	4.73	4.73	4.73	412
2011-11-08	4.73	4.79	4.71	4.79	7980
2011-11-09	4.76	4.76	4.73	4.73	5304
2011-11-10	4.72	4.75	4.70	4.71	21384
2011-11-11	4.71	4.76	4.71	4.76	4400
2011-11-14	4.72	4.78	4.70	4.75	10596
2011-11-15	4.73	4.73	4.73	4.73	400
2011-11-16	4.70	4.75	4.50	4.60	118344
2011-11-17	4.62	4.63	4.57	4.61	10000
2011-11-18	4.65	4.68	4.65	4.68	2800
2011-11-21	4.68	4.68	4.61	4.63	7372
2011-11-22	4.67	4.67	4.61	4.61	2668
2011-11-23	4.57	4.62	4.56	4.62	7200
2011-11-25	4.50	4.59	4.50	4.58	5600
2011-11-28	4.61	4.61	4.56	4.57	8000
2011-11-29	4.54	4.55	4.54	4.54	4580
2011-11-30	4.57	4.61	4.57	4.59	104932
2011-12-01	4.56	4.56	4.52	4.54	8712
2011-12-02	4.58	4.58	4.53	4.57	2800
2011-12-05	4.53	4.53	4.53	4.53	400
2011-12-06	4.54	4.54	4.49	4.50	7248
2011-12-07	4.51	4.51	4.44	4.45	14504
2011-12-08	4.46	4.46	4.41	4.41	9264
2011-12-09	4.42	4.44	4.41	4.44	7576
2011-12-12	4.41	4.43	4.38	4.38	12608
2011-12-13	4.43	4.43	4.38	4.38	10020
2011-12-14	4.40	4.40	4.32	4.32	5728
2011-12-15	4.32	4.32	4.28	4.28	7032
2011-12-16	4.34	4.34	4.25	4.25	32932
2011-12-19	4.25	4.26	4.24	4.24	21280
2011-12-20	4.28	4.30	4.25	4.30	44200
2011-12-21	4.30	4.34	4.28	4.34	41232
2011-12-22	4.34	4.39	4.32	4.39	12468
2011-12-23	4.36	4.47	4.36	4.47	8800
2011-12-27	4.48	4.48	4.34	4.34	20012
2011-12-28	4.37	4.45	4.36	4.38	76572
2011-12-29	4.40	4.46	4.32	4.36	224424
2011-12-30	4.34	4.41	4.34	4.38	24996
2012-01-03	4.38	4.50	4.38	4.44	18296
2012-01-04	4.45	4.47	4.40	4.47	22044
2012-01-05	4.45	4.59	4.45	4.56	23600
2012-01-06	4.58	4.60	4.50	4.54	11252
2012-01-09	4.52	4.61	4.43	4.59	13960
2012-01-10	4.61	4.83	4.48	4.78	19852
2012-01-11	4.76	4.76	4.63	4.75	4920
2012-01-12	4.75	4.75	4.52	4.57	25620
2012-01-13	4.45	4.60	4.45	4.54	20800
2012-01-17	4.57	4.69	4.57	4.69	19420
2012-01-18	4.69	4.73	4.69	4.73	2476
2012-01-19	4.73	4.83	4.63	4.75	6800
2012-01-20	4.78	4.78	4.58	4.69	3204
2012-01-23	4.67	4.77	4.56	4.69	20076
2012-01-24	4.71	4.79	4.56	4.79	19440
2012-01-25	4.77	4.95	4.77	4.95	96628
2012-01-26	4.92	4.97	4.91	4.96	60792
2012-01-27	4.95	5.00	4.95	5.00	30996
2012-01-30	4.95	5.00	4.93	5.00	15572
2012-01-31	5.04	5.04	4.95	5.02	37620
2012-02-01	5.01	5.01	4.98	4.98	12580
2012-02-02	4.95	5.02	4.95	5.02	21760
2012-02-03	5.01	5.01	4.98	4.99	12640
2012-02-06	5.02	5.02	4.98	4.98	6812
2012-02-07	5.02	5.02	5.02	5.02	1196
2012-02-08	5.01	5.01	4.95	4.98	5640
2012-02-09	5.02	5.02	4.99	5.00	23708
2012-02-10	5.00	5.00	4.94	5.00	28756
2012-02-13	5.03	5.06	5.00	5.00	16104
2012-02-14	4.97	5.00	4.97	5.00	15824
2012-02-15	4.95	5.01	4.95	5.01	23436
2012-02-16	4.99	5.02	4.98	5.00	23104
2012-02-17	5.00	5.03	4.98	5.01	77972
2012-02-21	4.99	5.01	4.96	4.98	145852
2012-02-22	4.96	5.01	4.94	5.00	148272
2012-02-23	5.00	5.00	4.97	4.99	12236
2012-02-24	4.99	5.00	4.99	5.00	4400
2012-02-27	4.99	5.03	4.99	5.03	24456
2012-02-28	5.00	5.03	4.99	5.02	141264
2012-02-29	5.00	5.02	4.98	5.00	27720
2012-03-01	4.99	5.07	4.99	5.05	33368
2012-03-02	5.11	5.13	5.06	5.12	15316
2012-03-05	5.12	5.22	5.12	5.20	12768
2012-03-06	5.14	5.17	5.00	5.02	16512
2012-03-07	5.07	5.15	5.03	5.13	15752
2012-03-08	5.13	5.19	5.13	5.14	4228
2012-03-09	5.19	5.19	5.12	5.18	18368
2012-03-12	5.18	5.21	5.18	5.20	3600
2012-03-13	5.20	5.20	5.13	5.19	18428
2012-03-14	5.18	5.22	5.13	5.18	10880
2012-03-15	5.19	5.19	5.19	5.19	1272
2012-03-16	5.21	5.25	5.19	5.21	30712
2012-03-19	5.19	5.25	5.19	5.22	8956
2012-03-20	5.29	5.30	5.23	5.29	36204
2012-03-21	5.30	5.54	5.30	5.54	17556
2012-03-22	5.47	5.56	5.35	5.48	25248
2012-03-23	5.48	5.48	5.45	5.45	10400
2012-03-26	5.34	5.48	5.22	5.47	16712
2012-03-27	5.45	5.54	5.41	5.54	14724
2012-03-28	5.50	5.50	5.44	5.44	12800
2012-03-29	5.41	5.41	5.26	5.35	6272
2012-03-30	5.26	5.43	5.25	5.38	17920
2012-04-02	5.38	5.38	5.27	5.36	15036
2012-04-03	5.39	5.50	5.37	5.46	28256
2012-04-04	5.43	5.48	5.38	5.46	4788
2012-04-05	5.49	5.49	5.29	5.49	30956
2012-04-09	5.45	5.45	5.36	5.44	12064
2012-04-10	5.45	5.45	5.34	5.44	7928
2012-04-11	5.48	5.50	5.41	5.47	15064
2012-04-12	5.47	5.50	5.28	5.47	47972
2012-04-13	5.46	5.50	5.22	5.50	18800
2012-04-16	5.35	5.54	5.35	5.54	46852
2012-04-17	5.52	5.56	5.52	5.53	30380
2012-04-18	5.46	5.52	5.46	5.51	33508
2012-04-19	5.54	5.54	5.44	5.50	22120
2012-04-20	5.54	5.54	5.51	5.53	6816
2012-04-23	5.49	5.51	5.46	5.51	11904
2012-04-24	5.49	5.54	5.49	5.53	24252
2012-04-25	5.53	5.53	5.36	5.45	31820
2012-04-26	5.45	5.49	5.43	5.43	77920
2012-04-27	5.44	5.52	5.40	5.47	27020
2012-04-30	5.48	5.53	5.46	5.49	59960
2012-05-01	5.49	5.50	5.44	5.48	9452
2012-05-02	5.43	5.51	5.43	5.50	47664
2012-05-03	5.48	5.50	5.45	5.50	35904
2012-05-04	5.48	5.52	5.40	5.47	33700
2012-05-07	5.44	5.50	5.44	5.47	53156
2012-05-08	5.39	5.51	5.39	5.49	57420
2012-05-09	5.47	5.50	5.44	5.49	17436
2012-05-10	5.48	5.50	5.44	5.48	20848
2012-05-11	5.45	5.50	5.45	5.50	48084
2012-05-14	5.46	5.50	5.46	5.47	9036
2012-05-15	5.49	5.50	5.44	5.49	36596
2012-05-16	5.45	5.50	5.43	5.46	21668
2012-05-17	5.44	5.48	5.38	5.48	6600
2012-05-18	5.46	5.50	5.43	5.45	8972
2012-05-21	5.46	5.49	5.41	5.41	8192
2012-05-22	5.42	5.50	5.42	5.44	10268
2012-05-23	5.42	5.49	5.42	5.42	11912
2012-05-24	5.45	5.49	5.45	5.48	11668
2012-05-25	5.42	5.48	5.41	5.48	17448
2012-05-29	5.45	5.48	5.43	5.48	17816
2012-05-30	5.45	5.46	5.39	5.46	4936
2012-05-31	5.42	5.50	5.25	5.44	33992
2012-06-01	5.39	5.47	5.37	5.47	6496
2012-06-04	5.35	5.48	5.33	5.41	57952
2012-06-05	5.39	5.47	5.36	5.38	10572
2012-06-06	5.41	5.43	5.34	5.36	31964
2012-06-07	5.38	5.39	5.33	5.37	28040
2012-06-08	5.47	5.48	5.33	5.42	132924
2012-06-11	5.43	5.46	5.08	5.11	80164
2012-06-12	5.16	5.34	5.06	5.25	38948
2012-06-13	5.28	5.38	5.07	5.38	27340
2012-06-14	5.42	5.49	5.28	5.46	146064
2012-06-15	5.49	5.50	5.25	5.41	129560
2012-06-18	5.43	5.48	5.28	5.38	204928
2012-06-19	5.41	5.46	5.30	5.42	115512
2012-06-20	5.38	5.45	5.27	5.45	152188
2012-06-21	5.37	5.45	5.28	5.37	137716
2012-06-22	5.42	5.44	5.18	5.28	3494112
2012-06-25	5.23	5.23	4.97	5.15	156008
2012-06-26	5.15	5.29	5.13	5.25	153496
2012-06-27	5.25	5.37	5.25	5.37	51564
2012-06-28	5.29	5.39	5.24	5.26	67516
2012-06-29	5.37	5.44	5.25	5.37	99060
2012-07-02	5.38	5.38	5.35	5.38	86644
2012-07-03	5.38	5.38	5.33	5.38	26312
2012-07-05	5.12	5.38	5.08	5.38	15940
2012-07-06	5.33	5.40	5.33	5.38	53604
2012-07-09	5.39	5.42	5.32	5.37	34776
2012-07-10	5.38	5.42	5.26	5.38	44440
2012-07-11	5.38	5.41	5.37	5.37	57008
2012-07-12	5.25	5.37	5.25	5.33	30776
2012-07-13	5.38	5.38	5.25	5.36	32668
2012-07-16	5.35	5.39	5.35	5.35	4320
2012-07-17	5.39	5.41	5.31	5.31	36292
2012-07-18	5.33	5.40	5.32	5.35	17928
2012-07-19	5.35	5.39	5.30	5.30	12920
2012-07-20	5.28	5.36	5.28	5.28	25488
2012-07-23	5.24	5.24	5.07	5.09	35140
2012-07-24	5.10	5.10	4.90	4.91	28920
2012-07-25	5.03	5.08	5.00	5.02	89940
2012-07-26	5.07	5.15	5.02	5.02	63752
2012-07-27	5.05	5.13	5.00	5.06	37772
2012-07-30	5.05	5.17	5.01	5.07	27420
2012-07-31	5.06	5.07	5.02	5.04	45232
2012-08-01	5.03	5.08	5.00	5.00	50460
2012-08-02	5.03	5.15	5.00	5.12	33296
2012-08-03	5.18	5.31	5.09	5.29	26772
2012-08-06	5.30	5.31	5.11	5.28	11512
2012-08-07	5.27	5.38	5.22	5.38	108840
2012-08-08	5.33	5.35	5.27	5.31	21720
2012-08-09	5.31	5.38	5.28	5.38	79608
2012-08-10	5.36	5.37	5.32	5.34	12484
2012-08-13	5.12	5.38	5.12	5.33	49284
2012-08-14	5.33	5.33	5.21	5.28	85204
2012-08-15	5.27	5.30	5.22	5.25	90056
2012-08-16	5.21	5.25	5.21	5.24	89656
2012-08-17	5.24	5.31	5.24	5.30	62416
2012-08-20	5.28	5.33	5.25	5.28	23208
2012-08-21	5.25	5.31	5.21	5.26	71924
2012-08-22	5.26	5.32	5.19	5.20	21424
2012-08-23	5.20	5.20	5.08	5.11	25432
2012-08-24	5.10	5.21	5.04	5.09	19032
2012-08-27	5.08	5.17	5.01	5.02	30344
2012-08-28	5.05	5.07	4.99	5.01	126584
2012-08-29	5.03	5.08	5.01	5.07	36716
2012-08-30	5.05	5.05	5.01	5.01	13344
2012-08-31	5.04	5.15	5.01	5.15	92056
2012-09-04	5.13	5.17	5.07	5.14	76440
2012-09-05	5.14	5.17	5.07	5.11	72544
2012-09-06	5.15	5.35	5.15	5.33	117212
2012-09-07	5.36	5.38	5.21	5.32	253828
2012-09-10	5.34	5.35	5.21	5.21	146824
2012-09-11	5.05	5.24	5.05	5.23	30800
2012-09-12	5.15	5.34	5.15	5.34	48384
2012-09-13	5.31	5.34	5.28	5.31	69784
2012-09-14	5.33	5.38	5.32	5.33	96508
2012-09-17	5.34	5.38	5.19	5.31	66912
2012-09-18	5.31	5.31	5.19	5.25	41452
2012-09-19	5.22	5.25	5.20	5.25	63428
2012-09-20	5.23	5.25	5.20	5.21	25708
2012-09-21	5.22	5.25	5.19	5.19	132468
2012-09-24	5.19	5.25	5.19	5.21	51208
2012-09-25	5.21	5.23	5.13	5.15	69828
2012-09-26	5.13	5.14	5.00	5.05	122004
2012-09-27	5.07	5.07	4.98	5.02	103136
2012-09-28	4.99	5.08	4.98	5.04	254112
2012-10-01	5.07	5.18	5.06	5.14	69972
2012-10-02	5.17	5.25	5.17	5.25	35420
2012-10-03	5.22	5.26	5.18	5.24	58776
2012-10-04	5.24	5.25	5.19	5.25	18076
2012-10-05	5.24	5.28	5.20	5.24	20432
2012-10-08	5.21	5.25	5.19	5.21	26768
2012-10-09	5.19	5.24	5.19	5.23	27044
2012-10-10	5.11	5.25	5.11	5.24	10712
2012-10-11	5.25	5.28	5.23	5.27	72248
2012-10-12	5.26	5.31	5.25	5.27	11812
2012-10-15	5.29	5.31	5.26	5.29	16596
2012-10-16	5.27	5.30	5.26	5.30	21880
2012-10-17	5.30	5.32	5.28	5.31	24160
2012-10-18	5.28	5.34	5.28	5.31	8328
2012-10-19	5.28	5.31	5.15	5.16	64560
2012-10-22	5.17	5.50	5.05	5.19	106816
2012-10-23	5.18	5.18	5.14	5.15	12920
2012-10-24	5.19	5.47	5.19	5.45	56124
2012-10-25	5.46	5.74	5.46	5.67	88452
2012-10-26	5.53	5.62	5.53	5.54	7220
2012-10-31	5.54	5.63	5.52	5.63	20264
2012-11-01	5.66	5.71	5.61	5.71	102096
2012-11-02	5.71	5.71	5.38	5.40	63996
2012-11-05	5.51	5.51	5.33	5.36	36724
2012-11-06	5.38	5.39	5.34	5.38	30704
2012-11-07	5.33	5.35	5.24	5.25	43968
2012-11-08	5.21	5.24	5.13	5.13	89572
2012-11-09	5.11	5.29	5.09	5.18	93792
2012-11-12	5.18	5.33	5.18	5.22	8140
2012-11-13	5.17	5.19	5.17	5.19	3504
2012-11-14	5.15	5.20	5.06	5.09	15396
2012-11-15	5.07	5.08	4.98	5.04	25368
2012-11-16	4.98	5.15	4.94	5.02	110212
2012-11-19	5.04	5.14	5.01	5.08	51096
2012-11-20	5.12	5.14	5.10	5.10	36604
2012-11-21	5.15	5.21	5.13	5.21	21416
2012-11-23	5.24	5.36	5.24	5.36	26372
2012-11-26	5.37	5.53	5.36	5.51	68988
2012-11-27	5.53	5.56	5.43	5.54	88096
2012-11-28	5.49	5.56	5.42	5.52	43156
2012-11-29	5.56	5.56	5.38	5.43	44356
2012-11-30	5.46	5.56	5.45	5.55	118100
2012-12-03	5.52	5.59	5.50	5.59	49336
2012-12-04	5.54	5.58	5.47	5.53	38956
2012-12-05	5.56	5.58	5.53	5.57	40532
2012-12-06	5.54	5.62	5.50	5.53	85376
2012-12-07	5.54	5.54	5.46	5.50	53328
2012-12-10	5.49	5.53	5.43	5.48	51664
2012-12-11	5.51	5.51	5.43	5.45	85172
2012-12-12	5.47	5.48	5.34	5.34	49508
2012-12-13	5.35	5.38	5.28	5.36	64168
2012-12-14	5.37	5.38	5.27	5.36	68792
2012-12-17	5.40	5.44	5.37	5.41	50380
2012-12-18	5.41	5.46	5.41	5.45	50732
2012-12-19	5.47	5.50	5.45	5.50	113196
2012-12-20	5.51	5.57	5.48	5.53	39260
2012-12-21	5.56	5.57	5.41	5.57	231700
2012-12-24	5.58	5.59	5.50	5.54	30172
2012-12-26	5.56	5.59	5.55	5.59	41132
2012-12-27	5.60	5.60	5.54	5.58	103560
2012-12-28	5.55	5.66	5.55	5.63	61932
2012-12-31	5.64	5.68	5.60	5.66	69680
2013-01-02	5.71	5.74	5.63	5.69	89172
2013-01-03	5.68	5.72	5.64	5.69	50208
2013-01-04	5.70	5.71	5.67	5.70	65192
2013-01-07	5.72	5.73	5.70	5.71	55068
2013-01-08	5.72	5.74	5.69	5.72	25560
2013-01-09	5.74	5.74	5.69	5.71	32496
2013-01-10	5.72	5.75	5.71	5.73	8504
2013-01-11	5.74	5.78	5.65	5.68	45824
2013-01-14	5.68	5.73	5.53	5.56	38252
2013-01-15	5.53	5.55	5.28	5.40	72692
2013-01-16	5.39	5.40	5.32	5.36	41564
2013-01-17	5.37	5.42	5.37	5.40	9116
2013-01-18	5.38	5.49	5.38	5.44	26064
2013-01-22	5.46	5.50	5.37	5.47	36016
2013-01-23	5.44	5.45	5.37	5.37	31904
2013-01-24	5.37	5.39	5.37	5.39	38324
2013-01-25	5.39	5.51	5.38	5.42	41944
2013-01-28	5.51	5.59	5.50	5.59	29264
2013-01-29	5.59	5.59	5.39	5.43	84340
2013-01-30	5.44	5.49	5.42	5.46	29792
2013-01-31	5.45	5.46	5.41	5.45	44560
2013-02-01	5.45	5.46	5.41	5.46	23196
2013-02-04	5.42	5.45	5.39	5.41	28028
2013-02-05	5.42	5.44	5.39	5.43	30864
2013-02-06	5.38	5.44	5.38	5.42	31332
2013-02-07	5.37	5.44	5.37	5.42	33796
2013-02-08	5.42	5.44	5.42	5.43	7624
2013-02-11	5.41	5.45	5.41	5.42	13268
2013-02-12	5.42	5.49	5.41	5.48	26212
2013-02-13	5.46	5.46	5.42	5.43	14712
2013-02-14	5.46	5.49	5.46	5.49	7904
2013-02-15	5.50	5.75	5.49	5.50	87936
2013-02-19	5.52	5.75	5.52	5.73	42900
2013-02-20	5.73	5.91	5.67	5.68	58648
2013-02-21	5.70	5.79	5.60	5.75	40144
2013-02-22	5.77	5.77	5.63	5.69	62724
2013-02-25	5.70	5.70	5.46	5.46	28884
2013-02-26	5.48	5.53	5.47	5.49	16416
2013-02-27	5.47	5.51	5.42	5.46	32364
2013-02-28	5.46	5.46	5.41	5.44	25128
2013-03-01	5.37	5.53	5.37	5.53	35772
2013-03-04	5.51	5.59	5.53	5.57	9888
2013-03-05	5.61	5.58	5.39	5.41	44816
2013-03-06	5.41	5.49	5.38	5.41	25892
2013-03-07	5.44	5.47	5.38	5.43	46300
2013-03-08	5.48	5.55	5.48	5.50	35600
2013-03-11	5.47	5.53	5.42	5.43	20504
2013-03-12	5.40	5.60	5.41	5.48	9624
2013-03-13	5.44	5.56	5.52	5.53	9784
2013-03-14	5.54	5.59	5.45	5.59	11800
2013-03-15	5.58	5.62	5.49	5.57	119640
2013-03-18	5.53	5.50	5.48	5.48	5380
2013-03-19	5.51	5.56	5.49	5.49	15268
2013-03-20	5.53	5.62	5.50	5.60	29784
2013-03-21	5.59	5.61	5.57	5.57	12120
2013-03-22	5.60	5.63	5.50	5.62	12052
2013-03-25	5.63	5.62	5.54	5.61	12076
2013-03-26	5.65	5.65	5.53	5.60	9120
2013-03-27	5.56	5.61	5.56	5.57	6556
2013-03-28	5.65	5.70	5.51	5.62	95972
2013-04-01	5.61	5.61	5.45	5.51	38880
2013-04-02	5.55	5.58	5.48	5.48	12268
2013-04-03	5.50	5.58	5.50	5.58	37732
2013-04-04	5.59	5.65	5.54	5.62	37668
2013-04-05	5.53	5.69	5.53	5.68	48108
2013-04-08	5.68	5.68	5.63	5.65	31760
2013-04-09	5.64	5.66	5.57	5.61	19208
2013-04-10	5.63	5.69	5.62	5.64	14560
2013-04-11	5.53	5.64	5.53	5.63	36376
2013-04-12	5.62	5.66	5.59	5.61	12712
2013-04-15	5.63	5.63	5.42	5.42	30400
2013-04-16	5.47	5.59	5.47	5.55	13248
2013-04-17	5.50	5.54	5.39	5.39	25672
2013-04-18	5.41	5.46	5.32	5.34	33824
2013-04-19	5.34	5.44	5.34	5.42	34532
2013-04-22	5.45	5.47	5.41	5.47	14288
2013-04-23	5.48	5.50	5.41	5.50	18796
2013-04-24	5.42	5.48	5.42	5.48	15012
2013-04-25	5.48	5.51	5.43	5.51	15404
2013-04-26	5.51	5.51	5.39	5.39	26672
2013-04-29	5.42	5.50	5.42	5.49	15728
2013-04-30	5.46	5.46	5.40	5.45	14880
2013-05-01	5.41	5.50	5.23	5.24	87868
2013-05-02	5.26	5.29	5.23	5.27	22464
2013-05-03	5.33	5.38	5.27	5.38	20140
2013-05-06	5.37	5.44	5.28	5.37	31588
2013-05-07	5.36	5.36	5.30	5.36	13676
2013-05-08	5.35	5.38	5.35	5.36	19564
2013-05-09	5.47	5.48	5.43	5.46	17608
2013-05-10	5.49	5.49	5.34	5.41	15240
2013-05-13	5.39	5.55	5.31	5.47	32276
2013-05-14	5.57	5.58	5.48	5.57	24660
2013-05-15	5.55	5.55	5.41	5.53	17264
2013-05-16	5.50	5.57	5.39	5.54	7436
2013-05-17	5.56	5.58	5.51	5.53	27768
2013-05-20	5.52	5.59	5.50	5.58	18448
2013-05-21	5.53	5.60	5.50	5.54	20968
2013-05-22	5.55	5.59	5.49	5.58	17288
2013-05-23	5.56	5.60	5.53	5.53	27188
2013-05-24	5.52	5.59	5.46	5.55	10632
2013-05-28	5.55	5.57	5.47	5.55	55924
2013-05-29	5.54	5.55	5.52	5.52	30348
2013-05-30	5.41	5.58	5.53	5.58	12248
2013-05-31	5.54	5.57	5.49	5.57	25704
2013-06-03	5.56	5.58	5.50	5.52	79448
2013-06-04	5.48	5.58	5.48	5.52	22284
2013-06-05	5.53	5.53	5.39	5.46	24912
2013-06-06	5.47	5.55	5.41	5.51	45236
2013-06-07	5.51	5.51	5.42	5.49	22800
2013-06-10	5.49	5.49	5.38	5.41	54168
2013-06-11	5.35	5.56	5.28	5.51	362456
2013-06-12	5.54	5.53	5.51	5.53	13488
2013-06-13	5.40	5.57	5.40	5.57	53760
2013-06-14	5.56	5.57	5.50	5.53	19516
2013-06-17	5.56	5.64	5.55	5.61	25552
2013-06-18	5.62	5.72	5.61	5.71	71592
2013-06-19	5.66	5.71	5.63	5.67	246944
2013-06-20	5.63	5.67	5.46	5.50	27632
2013-06-21	5.53	5.67	5.50	5.67	137484
2013-06-24	5.64	5.67	5.45	5.67	70888
2013-06-25	5.70	5.72	5.63	5.72	54924
2013-06-26	5.72	5.75	5.68	5.70	32376
2013-06-27	5.74	5.75	5.69	5.75	51192
2013-06-28	5.70	6.05	5.66	6.05	276720
2013-07-01	6.07	6.07	5.98	6.02	165068
2013-07-02	5.99	6.06	5.91	5.96	113284
2013-07-03	5.99	6.05	5.95	6.04	55764
2013-07-05	6.10	6.10	5.97	6.09	83172
2013-07-08	6.09	6.24	5.99	6.23	79356
2013-07-09	6.23	6.27	6.18	6.25	72424
2013-07-10	6.24	6.40	6.24	6.36	31468
2013-07-11	6.40	6.44	6.32	6.44	39684
2013-07-12	6.42	6.58	6.38	6.56	29964
2013-07-15	6.51	6.69	6.50	6.68	35092
2013-07-16	6.66	6.73	6.58	6.70	50028
2013-07-17	6.70	6.70	6.53	6.59	78676
2013-07-18	6.58	6.68	6.48	6.68	238284
2013-07-19	6.64	6.73	6.53	6.73	224132
2013-07-22	6.71	6.85	6.62	6.84	35772
2013-07-23	6.70	6.86	6.70	6.83	309752
2013-07-24	6.87	6.93	6.75	6.81	308028
2013-07-25	6.78	6.87	6.68	6.87	384712
2013-07-26	6.83	6.89	6.70	6.72	46704
2013-07-29	6.73	6.73	6.52	6.55	118980
2013-07-30	6.60	6.60	6.42	6.45	86756
2013-07-31	6.42	6.46	6.34	6.38	145516
2013-08-01	6.42	6.44	6.24	6.32	124704
2013-08-02	6.29	6.34	6.20	6.27	76240
2013-08-05	6.25	6.43	6.25	6.36	39536
2013-08-06	6.26	6.36	6.19	6.29	43876
2013-08-07	6.33	6.38	6.23	6.24	29008
2013-08-08	6.26	6.37	6.25	6.28	75928
2013-08-09	6.26	6.31	6.25	6.27	52644
2013-08-12	6.27	6.51	6.16	6.45	179288
2013-08-13	6.43	6.50	6.41	6.47	90836
2013-08-14	6.48	6.50	5.97	6.17	128300
2013-08-15	6.15	6.18	6.08	6.09	66352
2013-08-16	6.05	6.16	6.02	6.12	86036
2013-08-19	6.11	6.13	6.01	6.01	43460
2013-08-20	6.03	6.10	5.97	6.06	49776
2013-08-21	6.05	6.13	6.00	6.01	59836
2013-08-22	6.01	6.37	6.01	6.21	31728
2013-08-23	6.20	6.20	5.89	6.00	55592
2013-08-26	6.02	6.04	5.77	5.83	63112
2013-08-27	5.79	5.95	5.64	5.67	104100
2013-08-28	5.67	5.73	5.63	5.72	25060
2013-08-29	5.70	5.76	5.68	5.76	14744
2013-08-30	5.75	5.75	5.63	5.65	104892
2013-09-03	5.66	5.74	5.65	5.72	39712
2013-09-04	5.72	5.75	5.66	5.70	166556
2013-09-05	5.69	5.84	5.69	5.77	45240
2013-09-06	5.79	5.82	5.69	5.76	36684
2013-09-09	5.77	5.98	5.78	5.98	55972
2013-09-10	5.99	6.06	5.84	6.02	98892
2013-09-11	6.02	6.02	5.86	5.92	97416
2013-09-12	5.92	5.97	5.80	5.84	29560
2013-09-13	5.87	5.87	5.81	5.85	14020
2013-09-16	5.93	6.04	5.70	5.75	38780
2013-09-17	5.77	5.90	5.73	5.76	51176
2013-09-18	5.76	5.92	5.64	5.88	39396
2013-09-19	5.88	5.96	5.84	5.93	50528
2013-09-20	5.93	5.97	5.88	5.93	109380
2013-09-23	5.92	6.01	5.95	5.97	30984
2013-09-24	5.99	6.01	5.97	5.99	26280
2013-09-25	5.97	6.02	5.88	5.97	40752
2013-09-26	6.00	6.00	5.88	5.95	14856
2013-09-27	5.93	6.01	5.88	6.00	21188
2013-09-30	5.94	6.03	5.89	6.03	52144
2013-10-01	6.01	6.01	5.92	5.94	29212
2013-10-02	5.93	5.94	5.88	5.89	41300
2013-10-03	5.88	5.91	5.88	5.88	26816
2013-10-04	5.88	5.94	5.88	5.94	27268
2013-10-07	5.91	5.96	5.89	5.89	12128
2013-10-08	5.91	5.93	5.89	5.89	24644
2013-10-09	5.92	5.89	5.85	5.87	69168
2013-10-10	5.92	5.97	5.88	5.92	21784
2013-10-11	5.90	5.92	5.88	5.92	58504
2013-10-14	5.89	5.96	5.88	5.93	25736
2013-10-15	5.96	6.07	5.88	5.90	111580
2013-10-16	5.95	5.97	5.89	5.95	23892
2013-10-17	5.92	5.92	5.88	5.90	48368
2013-10-18	5.97	5.97	5.83	5.94	72804
2013-10-21	5.95	5.99	5.88	5.92	32908
2013-10-22	5.88	5.94	5.88	5.92	88660
2013-10-23	5.94	5.94	5.89	5.94	20468
2013-10-24	5.98	6.20	5.94	6.20	124084
2013-10-25	6.23	6.30	5.94	6.25	105920
2013-10-28	6.27	6.31	6.13	6.18	140388
2013-10-29	6.19	6.35	6.18	6.32	100360
2013-10-30	6.34	6.40	6.29	6.36	42648
2013-10-31	6.35	6.35	6.15	6.28	63216
2013-11-01	6.28	6.37	6.04	6.26	140840
2013-11-04	6.28	6.42	6.28	6.40	92740
2013-11-05	6.39	6.39	6.32	6.35	55628
2013-11-06	6.40	6.40	6.34	6.34	10924
2013-11-07	6.37	6.39	6.30	6.34	22384
2013-11-08	6.31	6.50	6.31	6.43	136928
2013-11-11	6.44	6.48	6.40	6.42	8188
2013-11-12	6.42	6.38	6.33	6.38	7488
2013-11-13	6.35	6.44	6.37	6.37	10028
2013-11-14	6.37	6.36	6.20	6.21	17548
2013-11-15	6.19	6.26	6.04	6.20	101976
2013-11-18	6.20	6.20	6.09	6.11	23984
2013-11-19	6.10	6.23	6.10	6.12	12496
2013-11-20	6.12	6.17	6.08	6.10	22220
2013-11-21	6.13	6.25	6.10	6.17	31024
2013-11-22	6.17	6.35	6.16	6.33	31424
2013-11-25	6.37	6.47	6.30	6.39	42080
2013-11-26	6.39	6.47	6.17	6.41	55592
2013-11-27	6.45	6.60	6.45	6.52	45660
2013-11-29	6.60	6.62	6.49	6.56	22376
2013-12-02	6.60	6.61	6.43	6.44	25140
2013-12-03	6.45	6.49	6.32	6.45	66668
2013-12-04	6.42	6.49	6.30	6.41	52188
2013-12-05	6.39	6.39	6.23	6.29	32516
2013-12-06	6.33	6.55	6.33	6.51	20244
2013-12-09	6.54	6.61	6.30	6.59	37088
2013-12-10	6.52	6.59	6.44	6.47	54552
2013-12-11	6.49	6.44	6.27	6.28	22584
2013-12-12	6.26	6.37	6.26	6.29	18300
2013-12-13	6.32	6.37	6.29	6.32	21500
2013-12-16	6.32	6.34	6.26	6.34	26204
2013-12-17	6.34	6.37	6.24	6.34	43084
2013-12-18	6.34	6.56	6.39	6.56	40920
2013-12-19	6.50	6.50	6.41	6.42	16352
2013-12-20	6.51	6.65	6.51	6.65	160248
2013-12-23	6.66	6.72	6.64	6.71	29456
2013-12-24	6.53	6.72	6.62	6.62	19116
2013-12-26	6.59	6.65	6.53	6.58	52400
2013-12-27	6.60	6.60	6.45	6.54	12868
2013-12-30	6.52	6.59	6.52	6.59	14744
2013-12-31	6.60	6.60	6.52	6.56	41724
2014-01-02	6.52	6.59	6.51	6.51	60536
2014-01-03	6.53	6.60	6.50	6.56	28616
2014-01-06	6.59	6.59	6.45	6.52	20536
2014-01-07	6.53	6.61	6.47	6.53	23220
2014-01-08	6.51	6.46	6.32	6.39	11384
2014-01-09	6.41	6.42	6.36	6.39	12940
2014-01-10	6.37	6.44	6.27	6.40	92180
2014-01-13	6.34	6.38	6.27	6.33	83220
2014-01-14	6.37	6.50	6.37	6.49	16992
2014-01-15	6.49	6.55	6.39	6.51	37108
2014-01-16	6.47	6.47	6.29	6.36	22764
2014-01-17	6.37	6.54	6.29	6.35	29516
2014-01-21	6.35	6.42	6.35	6.41	16004
2014-01-22	6.38	6.49	6.01	6.22	86768
2014-01-23	6.19	6.22	6.13	6.19	40780
2014-01-24	6.15	6.19	6.04	6.08	26908
2014-01-27	6.06	6.18	6.01	6.06	47300
2014-01-28	6.10	6.16	6.05	6.12	67956
2014-01-29	6.07	6.14	6.00	6.00	46244
2014-01-30	6.07	6.23	6.04	6.13	78068
2014-01-31	6.02	6.04	5.97	6.01	48428
2014-02-03	6.01	6.04	5.91	5.98	131188
2014-02-04	6.02	6.04	5.78	6.03	71232
2014-02-05	6.02	6.05	6.01	6.01	43928
2014-02-06	6.01	6.06	6.00	6.00	32280
2014-02-07	6.00	6.06	6.00	6.03	81284
2014-02-10	6.02	6.06	6.00	6.03	33068
2014-02-11	6.02	6.14	6.02	6.06	36620
2014-02-12	6.09	6.17	5.96	6.05	41612
2014-02-13	6.01	6.16	6.01	6.16	21016
2014-02-14	6.17	6.17	6.09	6.11	19188
2014-02-18	6.13	6.15	6.05	6.15	23844
2014-02-19	6.11	6.15	6.03	6.04	24912
2014-02-20	6.03	6.10	6.05	6.09	32612
2014-02-21	6.10	6.15	6.05	6.14	64284
2014-02-24	6.16	6.20	6.07	6.17	34868
2014-02-25	6.08	6.20	6.13	6.20	30508
2014-02-26	6.19	6.22	6.15	6.20	11096
2014-02-27	6.16	6.22	6.10	6.19	23912
2014-02-28	6.17	6.22	6.06	6.14	37100
2014-03-03	6.11	6.14	6.07	6.13	34912
2014-03-04	6.17	6.42	6.17	6.37	109724
2014-03-05	6.33	6.39	6.31	6.37	21020
2014-03-06	6.36	6.42	6.31	6.42	20032
2014-03-07	6.43	6.44	6.35	6.39	16164
2014-03-10	6.33	6.43	6.36	6.43	30244
2014-03-11	6.39	6.43	6.31	6.34	43036
2014-03-12	6.32	6.37	6.26	6.34	32576
2014-03-13	6.33	6.33	6.25	6.28	28808
2014-03-14	6.26	6.38	6.27	6.37	20504
2014-03-17	6.34	6.44	6.34	6.43	8472
2014-03-18	6.41	6.47	6.38	6.47	20880
2014-03-19	6.40	6.61	6.40	6.57	56432
2014-03-20	6.49	6.61	6.41	6.45	23268
2014-03-21	6.50	6.50	6.39	6.43	131912
2014-03-24	6.41	6.44	6.38	6.38	38076
2014-03-25	6.41	6.46	6.39	6.44	17640
2014-03-26	6.45	6.45	6.32	6.34	47444
2014-03-27	6.31	6.39	6.31	6.38	27004
2014-03-28	6.36	6.42	6.35	6.38	23284
2014-03-31	6.38	6.43	6.38	6.42	52952
2014-04-01	6.40	6.42	6.38	6.40	42604
2014-04-02	6.40	6.42	6.38	6.40	27452
2014-04-03	6.44	6.44	6.38	6.41	39348
2014-04-04	6.45	6.45	6.33	6.38	87204
2014-04-07	6.39	6.42	6.33	6.33	39760
2014-04-08	6.50	6.50	6.31	6.36	45300
2014-04-09	6.36	6.39	6.34	6.37	45792
2014-04-10	6.34	6.36	6.19	6.23	163368
2014-04-11	6.18	6.27	6.15	6.19	36032
2014-04-14	6.25	6.25	6.18	6.18	25548
2014-04-15	6.23	6.23	6.07	6.15	41732
2014-04-16	6.21	6.21	6.08	6.16	76532
2014-04-17	6.13	6.18	6.11	6.16	14360
2014-04-21	6.13	6.17	6.11	6.13	35804
2014-04-22	6.10	6.22	6.03	6.22	66636
2014-04-23	6.25	6.25	6.09	6.13	100144
2014-04-24	6.15	6.15	6.02	6.07	42744
2014-04-25	6.03	6.03	5.99	6.00	62788
2014-04-28	6.02	6.03	5.98	6.00	82048
2014-04-29	6.03	6.09	6.00	6.04	78516
2014-04-30	6.00	6.05	5.98	6.00	88140
2014-05-01	6.00	6.03	5.98	6.01	192168
2014-05-02	6.01	6.09	6.00	6.00	38688
2014-05-05	5.98	6.00	5.98	5.99	54056
2014-05-06	5.98	6.00	5.95	5.96	92344
2014-05-07	5.96	5.99	5.91	5.97	58944
2014-05-08	5.99	6.13	5.98	6.00	51420
2014-05-09	5.99	6.07	5.99	6.07	32496
2014-05-12	6.07	6.25	6.01	6.20	73180
2014-05-13	6.18	6.24	6.10	6.11	63600
2014-05-14	6.04	6.08	5.90	5.94	129560
2014-05-15	5.93	5.96	5.89	5.95	70996
2014-05-16	5.95	6.00	5.88	5.98	100508
2014-05-19	5.93	6.03	5.91	6.03	64944
2014-05-20	5.99	6.06	5.89	5.91	161736
2014-05-21	5.90	5.93	5.81	5.93	73760
2014-05-22	5.93	5.97	5.91	5.95	45768
2014-05-23	5.96	6.04	5.92	6.04	40432
2014-05-27	6.08	6.21	6.03	6.20	31160
2014-05-28	6.17	6.20	6.06	6.15	103168
2014-05-29	6.19	6.22	6.11	6.21	39300
2014-05-30	6.23	6.24	6.10	6.18	87964
2014-06-02	6.18	6.24	6.10	6.14	93640
2014-06-03	6.08	6.12	5.91	6.03	103192
2014-06-04	6.00	6.07	5.95	6.05	60560
2014-06-05	6.05	6.19	6.01	6.18	47656
2014-06-06	6.21	6.29	6.19	6.26	56376
2014-06-09	6.24	6.33	6.26	6.31	41248
2014-06-10	6.30	6.31	6.21	6.26	57724
2014-06-11	6.22	6.19	6.01	6.09	94052
2014-06-12	6.11	6.10	6.01	6.08	72360
2014-06-13	6.08	6.09	6.00	6.01	104672
2014-06-16	5.99	6.46	6.07	6.36	147296
2014-06-17	6.33	6.42	6.32	6.36	63936
2014-06-18	6.24	6.38	6.24	6.36	60844
2014-06-19	6.40	6.40	6.30	6.36	39584
2014-06-20	6.40	6.40	6.29	6.38	188004
2014-06-23	6.37	6.38	6.25	6.28	63048
2014-06-24	6.32	6.32	6.21	6.21	59932
2014-06-25	6.18	6.29	6.14	6.26	28752
2014-06-26	6.24	6.35	6.24	6.29	68436
2014-06-27	6.25	6.44	6.23	6.44	417340
2014-06-30	6.38	6.42	6.23	6.39	36760
2014-07-01	6.41	6.56	6.41	6.55	98804
2014-07-02	6.52	6.57	6.50	6.53	67920
2014-07-03	6.55	6.61	6.55	6.60	20084
2014-07-07	6.60	6.60	6.47	6.47	40308
2014-07-08	6.49	6.49	6.34	6.35	59020
2014-07-09	6.38	6.38	6.30	6.33	30280
2014-07-10	6.25	6.32	6.21	6.28	30664
2014-07-11	6.30	6.30	6.16	6.23	22828
2014-07-14	6.27	6.27	6.07	6.11	72232
2014-07-15	6.08	6.16	6.06	6.12	69132
2014-07-16	6.13	6.13	6.06	6.07	46796
2014-07-17	6.06	6.09	6.01	6.04	140044
2014-07-18	6.01	6.10	6.00	6.08	49168
2014-07-21	6.06	6.11	6.01	6.04	41256
2014-07-22	6.04	6.08	6.02	6.03	34392
2014-07-23	6.06	6.15	6.05	6.13	81180
2014-07-24	6.13	6.25	6.13	6.21	94820
2014-07-25	6.17	6.23	6.15	6.17	33072
2014-07-28	6.18	6.25	6.14	6.15	24740
2014-07-29	6.19	6.20	6.10	6.13	38884
2014-07-30	6.16	6.29	6.10	6.26	41376
2014-07-31	6.21	6.21	6.07	6.13	37296
2014-08-01	6.13	6.26	6.08	6.20	53552
2014-08-04	6.22	6.28	6.19	6.20	35876
2014-08-05	6.17	6.20	6.08	6.09	26568
2014-08-06	6.09	6.12	6.09	6.11	19040
2014-08-07	6.10	6.10	6.01	6.04	132716
2014-08-08	6.04	6.12	6.04	6.11	100808
2014-08-11	6.12	6.13	6.11	6.13	53388
2014-08-12	6.09	6.14	6.07	6.10	45184
2014-08-13	6.10	6.16	6.10	6.16	33276
2014-08-14	6.16	6.17	6.11	6.12	35616
2014-08-15	6.17	6.17	6.04	6.08	65240
2014-08-18	6.13	6.18	6.10	6.17	40880
2014-08-19	6.19	6.20	6.12	6.16	35484
2014-08-20	6.14	6.13	6.10	6.12	21056
2014-08-21	6.13	6.20	6.05	6.20	241212
2014-08-22	6.19	6.24	6.16	6.19	26008
2014-08-25	6.23	6.23	6.13	6.20	36464
2014-08-26	6.21	6.21	6.13	6.20	65376
2014-08-27	6.20	6.23	6.13	6.13	48964
2014-08-28	6.11	6.14	6.08	6.08	57072
2014-08-29	6.09	6.16	6.07	6.11	45208
2014-09-02	6.11	6.17	6.11	6.16	73116
2014-09-03	6.16	6.18	6.09	6.10	43128
2014-09-04	6.13	6.17	6.11	6.13	38036
2014-09-05	6.13	6.16	6.09	6.13	76996
2014-09-08	6.13	6.32	6.07	6.31	93052
2014-09-09	6.25	6.25	6.14	6.15	92328
2014-09-10	6.19	6.26	6.17	6.26	74064
2014-09-11	6.21	6.35	6.21	6.34	42464
2014-09-12	6.34	6.50	6.33	6.42	155984
2014-09-15	6.46	6.43	6.31	6.32	83820
2014-09-16	6.31	6.54	6.27	6.49	136148
2014-09-17	6.49	6.52	6.44	6.50	126344
2014-09-18	6.54	6.68	6.53	6.62	88336
2014-09-19	6.63	6.74	6.62	6.74	161656
2014-09-22	6.72	6.78	6.67	6.75	101224
2014-09-23	6.73	6.86	6.68	6.71	61584
2014-09-24	6.75	6.76	6.64	6.73	39268
2014-09-25	6.73	6.73	6.53	6.58	51336
2014-09-26	6.59	6.65	6.59	6.65	40308
2014-09-29	6.57	6.64	6.55	6.62	63968
2014-09-30	6.65	6.65	6.58	6.61	158812
2014-10-01	6.57	6.57	6.40	6.43	49980
2014-10-02	6.43	6.60	6.43	6.54	82948
2014-10-03	6.59	6.67	6.58	6.63	65456
2014-10-06	6.67	6.75	6.65	6.70	37080
2014-10-07	6.68	6.73	6.60	6.62	68736
2014-10-08	6.62	6.75	6.43	6.74	63024
2014-10-09	6.71	6.76	6.69	6.72	68748
2014-10-10	6.69	6.89	6.69	6.82	38672
2014-10-13	6.85	7.16	6.84	7.11	80312
2014-10-14	7.17	7.17	7.03	7.12	75524
2014-10-15	7.03	7.13	6.62	7.06	179868
2014-10-16	7.00	7.13	6.95	7.11	70732
2014-10-17	7.20	7.20	6.94	7.07	106876
2014-10-20	7.03	7.13	6.89	7.11	100588
2014-10-21	7.12	7.16	6.96	7.11	52028
2014-10-22	6.82	7.06	6.80	6.87	62692
2014-10-23	6.96	7.04	6.84	6.97	57660
2014-10-24	6.97	6.97	6.85	6.90	32000
2014-10-27	6.92	6.96	6.89	6.90	38376
2014-10-28	6.95	7.02	6.70	7.02	84216
2014-10-29	7.03	7.07	6.90	7.07	65140
2014-10-30	7.06	7.15	7.02	7.11	96628
2014-10-31	7.21	7.28	7.14	7.23	156732
2014-11-03	7.20	7.26	7.20	7.24	90640
2014-11-04	7.25	7.24	7.12	7.22	50640
2014-11-05	7.25	7.25	7.13	7.16	39680
2014-11-06	7.14	7.23	7.07	7.15	60020
2014-11-07	7.18	7.28	7.12	7.26	46908
2014-11-10	7.24	7.26	7.15	7.25	56956
2014-11-11	7.23	7.26	7.16	7.22	44340
2014-11-12	7.19	7.24	7.16	7.23	90176
2014-11-13	7.20	7.25	7.18	7.23	13316
2014-11-14	7.23	7.24	7.17	7.18	48720
2014-11-17	7.16	7.24	7.05	7.05	43176
2014-11-18	7.09	7.20	6.93	7.12	41168
2014-11-19	7.09	7.08	6.80	6.82	49296
2014-11-20	6.78	6.85	6.67	6.85	26204
2014-11-21	6.95	6.97	6.82	6.82	19908
2014-11-24	6.84	6.98	6.83	6.98	28760
2014-11-25	6.87	6.95	6.87	6.93	9996
2014-11-26	6.93	6.98	6.85	6.98	34372
2014-11-28	6.94	7.00	6.84	6.84	30904
2014-12-01	6.87	6.87	6.76	6.76	32652
2014-12-02	6.79	6.87	6.78	6.87	27324
2014-12-03	6.76	6.95	6.65	6.89	28680
2014-12-04	6.88	6.88	6.67	6.82	13500
2014-12-05	6.83	7.00	6.83	7.00	27720
2014-12-08	6.95	7.01	6.92	6.96	37580
2014-12-09	6.84	7.06	6.78	7.06	60204
2014-12-10	6.86	7.05	6.86	6.92	82448
2014-12-11	6.98	7.05	6.91	7.02	67504
2014-12-12	6.97	7.02	6.85	6.85	36492
2014-12-15	6.89	6.92	6.73	6.83	24376
2014-12-16	6.84	6.87	6.62	6.81	177012
2014-12-17	6.75	6.80	6.71	6.76	91612
2014-12-18	6.78	6.83	6.78	6.82	63988
2014-12-19	6.80	6.81	6.63	6.63	179200
2014-12-22	6.68	6.71	6.56	6.70	44340
2014-12-23	6.71	6.75	6.44	6.62	98712
2014-12-24	6.56	6.73	6.56	6.73	18296
2014-12-26	6.71	6.79	6.65	6.79	22884
2014-12-29	6.69	6.72	6.60	6.69	62024
2014-12-30	6.67	6.68	6.54	6.56	25780
2014-12-31	6.59	6.61	6.49	6.56	49004
2015-01-02	6.58	6.60	6.47	6.47	34596
2015-01-05	6.47	6.47	6.14	6.21	58716
2015-01-06	6.22	6.22	5.97	6.00	181204
2015-01-07	6.05	6.05	5.71	5.77	177356
2015-01-08	5.83	5.84	5.78	5.82	218108
2015-01-09	5.81	5.85	5.65	5.65	106252
2015-01-12	5.69	5.79	5.58	5.65	237388
2015-01-13	5.69	5.74	5.56	5.62	97208
2015-01-14	5.59	5.58	5.50	5.54	152236
2015-01-15	5.51	5.59	5.48	5.49	72916
2015-01-16	5.49	5.61	5.49	5.54	132828
2015-01-20	5.57	5.57	5.48	5.49	41788
2015-01-21	5.53	5.53	5.46	5.46	71232
2015-01-22	5.49	5.67	5.49	5.67	62856
2015-01-23	5.65	5.69	5.61	5.62	52356
2015-01-26	5.60	5.60	5.51	5.54	58196
2015-01-27	5.46	5.52	5.45	5.50	90956
2015-01-28	5.97	5.97	5.28	5.34	188520
2015-01-29	5.34	5.36	5.23	5.32	151180
2015-01-30	5.31	5.32	5.18	5.18	197812
2015-02-02	5.23	5.33	5.18	5.25	951884
2015-02-03	5.23	5.39	5.23	5.36	161516
2015-02-04	5.37	5.37	5.28	5.31	120640
2015-02-05	5.26	5.48	5.26	5.40	205656
2015-02-06	5.45	5.56	5.42	5.52	150288
2015-02-09	5.60	5.78	5.56	5.71	183232
2015-02-10	5.76	5.76	5.57	5.58	92592
2015-02-11	5.57	5.62	5.43	5.50	89364
2015-02-12	5.54	5.56	5.49	5.54	42320
2015-02-13	5.54	5.64	5.55	5.55	123196
2015-02-17	5.55	5.58	5.52	5.57	142116
2015-02-18	5.55	5.55	5.52	5.55	62004
2015-02-19	5.55	5.61	5.52	5.55	199976
2015-02-20	5.56	5.61	5.56	5.59	104576
2015-02-23	5.60	5.67	5.58	5.63	126540
2015-02-24	5.63	5.70	5.61	5.68	59680
2015-02-25	5.66	5.94	5.63	5.89	171848
2015-02-26	5.87	5.89	5.76	5.84	115652
2015-02-27	5.83	5.95	5.79	5.91	90388
2015-03-02	5.91	6.07	5.90	6.05	82012
2015-03-03	6.04	6.05	6.02	6.04	55456
2015-03-04	6.04	6.06	6.03	6.03	42320
2015-03-05	6.04	6.02	5.93	6.00	78968
2015-03-06	5.98	6.10	5.98	6.06	144416
2015-03-09	6.05	6.08	6.03	6.05	81528
2015-03-10	5.96	6.02	5.90	5.99	109344
2015-03-11	5.97	5.99	5.79	5.81	131332
2015-03-12	5.86	6.02	5.78	5.99	105184
2015-03-13	6.00	6.00	5.86	5.94	105844
2015-03-16	5.92	5.93	5.86	5.90	101088
2015-03-17	5.87	5.95	5.80	5.95	81232
2015-03-18	5.94	5.97	5.82	5.88	69828
2015-03-19	5.91	5.94	5.79	5.91	60420
2015-03-20	5.92	5.92	5.88	5.90	159924
2015-03-23	5.90	6.06	5.91	5.98	114076
2015-03-24	6.00	6.13	5.97	6.11	82788
2015-03-25	6.07	6.12	6.02	6.02	75420
2015-03-26	6.02	6.05	5.98	5.99	64264
2015-03-27	5.99	5.99	5.88	5.95	62800
2015-03-30	5.98	6.01	5.93	6.00	116064
2015-03-31	6.01	6.14	5.94	6.14	110844
2015-04-01	6.13	6.15	6.06	6.11	61588
2015-04-02	6.13	6.21	6.12	6.17	96160
2015-04-06	6.16	6.19	6.13	6.18	38672
2015-04-07	6.15	6.19	6.04	6.05	58748
2015-04-08	6.03	6.07	6.01	6.05	35096
2015-04-09	6.04	6.07	6.00	6.03	99144
2015-04-10	6.02	6.09	6.01	6.01	97168
2015-04-13	6.02	6.05	6.00	6.02	70160
2015-04-14	6.02	6.04	5.89	5.98	129044
2015-04-15	6.08	6.03	5.96	5.99	46168
2015-04-16	6.01	6.20	6.01	6.12	89656
2015-04-17	6.08	6.12	5.96	6.01	93348
2015-04-20	6.03	6.06	5.91	5.96	110612
2015-04-21	6.01	6.03	5.94	6.00	104912
2015-04-22	5.99	6.16	5.98	6.12	100084
2015-04-23	6.08	6.16	6.06	6.12	85152
2015-04-24	6.14	6.18	6.11	6.17	52272
2015-04-27	6.19	6.19	6.06	6.11	68040
2015-04-28	6.13	6.23	6.12	6.20	58732
2015-04-29	5.90	6.44	5.90	6.34	118192
2015-04-30	6.31	6.36	6.15	6.23	114076
2015-05-01	6.31	6.36	6.25	6.34	102084
2015-05-04	6.36	6.36	6.28	6.32	98280
2015-05-05	6.29	6.29	6.19	6.29	62280
2015-05-06	6.27	6.30	6.20	6.25	76876
2015-05-07	6.27	6.32	6.23	6.28	52404
2015-05-08	6.34	6.34	6.19	6.24	75792
2015-05-11	6.26	6.34	6.23	6.26	70808
2015-05-12	6.25	6.25	6.18	6.22	65544
2015-05-13	6.22	6.33	6.16	6.31	49776
2015-05-14	6.34	6.34	6.24	6.29	49676
2015-05-15	6.29	6.29	6.21	6.23	68788
2015-05-18	6.26	6.26	6.14	6.25	102736
2015-05-19	6.26	6.29	6.21	6.24	57124
2015-05-20	6.25	6.28	6.22	6.25	61452
2015-05-21	6.28	6.32	6.24	6.27	45824
2015-05-22	6.29	6.29	6.19	6.24	75972
2015-05-26	6.25	6.25	6.03	6.08	112568
2015-05-27	6.11	6.18	6.06	6.17	90092
2015-05-28	6.13	6.13	6.08	6.11	45100
2015-05-29	6.12	6.13	6.04	6.11	68368
2015-06-01	6.11	6.11	6.00	6.06	94552
2015-06-02	6.06	6.14	6.02	6.11	124484
2015-06-03	6.12	6.25	6.10	6.24	83200
2015-06-04	6.24	6.27	6.20	6.25	69760
2015-06-05	6.31	6.33	6.24	6.31	50540
2015-06-08	6.33	6.50	6.28	6.45	70148
2015-06-09	6.45	6.68	6.45	6.52	139120
2015-06-10	6.55	6.81	6.55	6.77	150348
2015-06-11	6.75	6.70	6.64	6.70	21520
2015-06-12	6.70	6.86	6.69	6.83	77936
2015-06-15	6.81	6.82	6.59	6.62	163380
2015-06-16	6.60	6.68	6.55	6.60	117868
2015-06-17	6.58	6.62	6.31	6.32	166660
2015-06-18	6.43	6.47	6.37	6.41	143724
2015-06-19	6.43	6.48	6.36	6.43	171756
2015-06-22	6.45	6.55	6.40	6.55	133884
2015-06-23	6.54	6.65	6.57	6.65	131084
2015-06-24	6.60	6.67	6.55	6.56	88024
2015-06-25	6.58	6.72	6.51	6.60	143364
2015-06-26	6.64	6.73	6.40	6.45	3806392
2015-06-29	6.43	6.43	6.28	6.31	151992
2015-06-30	6.38	6.47	6.36	6.41	140664
2015-07-01	6.46	6.51	6.41	6.43	148336
2015-07-02	6.44	6.58	6.39	6.54	121512
2015-07-06	6.52	6.52	6.40	6.40	124272
2015-07-07	6.45	6.45	6.37	6.40	114316
2015-07-08	6.39	6.41	6.35	6.36	100216
2015-07-09	6.43	6.46	6.32	6.34	81852
2015-07-10	6.43	6.45	6.37	6.44	63516
2015-07-13	6.48	6.57	6.47	6.53	51980
2015-07-14	6.50	6.50	6.44	6.46	81120
2015-07-15	6.46	6.46	6.37	6.40	43360
2015-07-16	6.40	6.46	6.40	6.44	52216
2015-07-17	6.46	6.46	6.31	6.37	59728
2015-07-20	6.38	6.42	6.33	6.33	85084
2015-07-21	6.36	6.40	6.34	6.34	67488
2015-07-22	6.34	6.42	6.34	6.39	82252
2015-07-23	6.39	6.40	6.31	6.34	52556
2015-07-24	6.34	6.34	6.18	6.21	48660
2015-07-27	6.25	6.33	6.25	6.28	59328
2015-07-28	6.28	6.35	6.28	6.30	55348
2015-07-29	6.44	6.45	6.34	6.38	67152
2015-07-30	6.33	6.43	6.31	6.41	51208
2015-07-31	6.42	6.46	6.31	6.32	136444
2015-08-03	6.34	6.39	6.29	6.35	50924
2015-08-04	6.36	6.46	6.36	6.41	90852
2015-08-05	6.46	6.46	6.39	6.43	76840
2015-08-06	6.46	6.46	6.38	6.45	46280
2015-08-07	6.46	6.46	6.40	6.45	73428
2015-08-10	6.44	6.46	6.42	6.46	50292
2015-08-11	6.45	6.46	6.43	6.44	73060
2015-08-12	6.45	6.57	6.38	6.57	124100
2015-08-13	6.58	6.63	6.52	6.62	81656
2015-08-14	6.62	6.74	6.58	6.70	85656
2015-08-17	6.70	6.77	6.65	6.74	85664
2015-08-18	6.76	6.77	6.71	6.76	83176
2015-08-19	6.72	6.93	6.71	6.87	202104
2015-08-20	6.80	6.90	6.79	6.86	128752
2015-08-21	6.84	6.87	6.76	6.86	121832
2015-08-24	6.67	6.84	6.59	6.64	145452
2015-08-25	6.79	6.86	6.50	6.67	124184
2015-08-26	6.84	6.85	6.63	6.67	158424
2015-08-27	6.73	6.78	6.66	6.73	124868
2015-08-28	6.68	6.76	6.57	6.69	146024
2015-08-31	6.71	6.86	6.64	6.80	63624
2015-09-01	6.74	6.88	6.74	6.86	38924
2015-09-02	6.88	6.90	6.87	6.89	61452
2015-09-03	6.91	6.91	6.86	6.88	49356
2015-09-04	6.77	6.92	6.77	6.92	42572
2015-09-08	6.95	7.06	6.95	7.06	37972
2015-09-09	7.09	7.11	7.01	7.05	97368
2015-09-10	7.05	7.07	6.78	7.00	49372
2015-09-11	7.00	7.12	6.98	7.09	41744
2015-09-14	7.11	7.27	7.08	7.27	57900
2015-09-15	7.27	7.27	7.20	7.21	40700
2015-09-16	7.22	7.22	7.03	7.03	47028
2015-09-17	7.05	7.11	7.00	7.04	69720
2015-09-18	7.00	7.01	6.80	6.99	79312
2015-09-21	6.97	7.00	6.83	6.90	70104
2015-09-22	6.85	6.88	6.72	6.84	111728
2015-09-23	6.85	6.97	6.82	6.90	33956
2015-09-24	6.88	6.97	6.88	6.89	50048
2015-09-25	6.95	7.04	6.88	7.03	77876
2015-09-28	7.01	7.17	7.01	7.15	44148
2015-09-29	7.18	7.22	7.18	7.21	23696
2015-09-30	7.18	7.24	7.00	7.23	104972
2015-10-01	7.18	7.18	6.92	7.14	45100
2015-10-02	7.06	7.17	7.06	7.14	47756
2015-10-05	7.17	7.25	7.14	7.22	34460
2015-10-06	7.16	7.22	7.02	7.10	41988
2015-10-07	7.13	7.18	7.04	7.10	69132
2015-10-08	7.10	7.16	7.09	7.13	57360
2015-10-09	7.15	7.15	7.05	7.06	39320
2015-10-12	7.06	7.09	7.04	7.08	28972
2015-10-13	7.08	7.12	6.92	7.10	28704
2015-10-14	7.12	7.12	6.94	7.10	186640
2015-10-15	7.11	7.25	6.99	7.25	78120
2015-10-16	7.25	7.25	7.09	7.24	79636
2015-10-19	7.22	7.23	7.19	7.21	19912
2015-10-20	7.19	7.22	7.14	7.18	77488
2015-10-21	7.20	7.20	7.11	7.16	57148
2015-10-22	7.18	7.20	7.15	7.20	57884
2015-10-23	7.20	7.20	7.13	7.16	35068
2015-10-26	7.15	7.20	7.09	7.16	71012
2015-10-27	7.11	7.21	7.11	7.15	263024
2015-10-28	6.79	7.20	6.79	7.20	38656
2015-10-29	7.18	7.20	7.05	7.06	70904
2015-10-30	7.07	7.09	6.79	6.91	80592
2015-11-02	6.93	7.21	6.91	7.21	79256
2015-11-03	7.13	7.25	7.13	7.23	83516
2015-11-04	7.26	7.26	7.13	7.17	61516
2015-11-05	7.16	7.18	7.10	7.15	57744
2015-11-06	7.11	7.24	6.90	7.20	42384
2015-11-09	7.20	7.22	7.17	7.18	35420
2015-11-10	7.16	7.23	7.16	7.20	43652
2015-11-11	7.20	7.25	7.19	7.19	42780
2015-11-12	7.15	7.20	7.14	7.15	28792
2015-11-13	7.15	7.15	7.07	7.11	63060
2015-11-16	7.11	7.11	7.02	7.07	87120
2015-11-17	7.10	7.11	7.06	7.09	74176
2015-11-18	7.10	7.21	7.08	7.19	36044
2015-11-19	7.17	7.24	7.15	7.20	24856
2015-11-20	7.19	7.25	7.19	7.24	26180
2015-11-23	7.24	7.24	6.94	7.09	79104
2015-11-24	7.04	7.19	7.01	7.15	59032
2015-11-25	7.15	7.34	7.08	7.31	103168
2015-11-27	7.29	7.29	7.04	7.29	38552
2015-11-30	7.31	7.37	7.27	7.36	40144
2015-12-01	7.40	7.44	7.07	7.32	71224
2015-12-02	7.31	7.33	7.20	7.29	31564
2015-12-03	7.28	7.28	7.05	7.05	29340
2015-12-04	7.11	7.26	7.06	7.16	60804
2015-12-07	7.13	7.22	7.05	7.18	60736
2015-12-08	7.12	7.16	7.09	7.13	50816
2015-12-09	7.10	7.21	7.03	7.18	52828
2015-12-10	7.20	7.22	7.11	7.19	64328
2015-12-11	7.13	7.14	7.02	7.03	45724
2015-12-14	7.02	7.02	6.71	6.76	52376
2015-12-15	6.79	7.06	6.79	6.93	36236
2015-12-16	6.93	6.93	6.71	6.75	8644
2015-12-17	6.82	6.82	6.67	6.71	26128
2015-12-18	6.65	6.66	6.55	6.65	70704
2015-12-21	6.65	6.79	6.65	6.67	17964
2015-12-22	6.66	6.73	6.55	6.61	53172
2015-12-23	6.50	6.68	6.48	6.63	73788
2015-12-24	6.64	6.67	6.60	6.62	11544
2015-12-28	6.60	6.76	6.60	6.69	75644
2015-12-29	6.75	6.89	6.73	6.88	24828
2015-12-30	6.79	6.91	6.74	6.75	50820
2015-12-31	6.75	6.75	6.48	6.65	81984
2016-01-04	6.55	6.72	6.55	6.66	45028
2016-01-05	6.68	6.71	6.66	6.68	51536
2016-01-06	6.64	6.75	6.62	6.65	68180
2016-01-07	6.55	6.63	6.47	6.48	52964
2016-01-08	6.54	6.60	6.47	6.47	48696
2016-01-11	6.54	6.57	6.45	6.45	31732
2016-01-12	6.47	6.50	6.16	6.26	66504
2016-01-13	6.26	6.29	6.13	6.22	147780
2016-01-14	6.25	6.29	6.13	6.19	28884
2016-01-15	6.13	6.21	6.13	6.18	67048
2016-01-19	6.21	6.27	6.02	6.07	88692
2016-01-20	6.08	6.08	5.85	6.04	78364
2016-01-21	6.05	6.05	5.88	5.89	71644
2016-01-22	5.90	5.90	5.84	5.86	39948
2016-01-25	5.79	5.87	5.69	5.69	81416
2016-01-26	5.72	5.75	5.66	5.75	120856
2016-01-27	5.79	5.80	5.68	5.73	91340
2016-01-28	5.67	5.90	5.67	5.79	77660
2016-01-29	5.79	5.81	5.72	5.78	51164
2016-02-01	5.79	6.06	5.79	6.04	85504
2016-02-02	6.01	6.06	5.94	6.03	42008
2016-02-03	6.06	6.88	5.96	6.22	78980
2016-02-04	6.27	6.30	6.05	6.15	62708
2016-02-05	6.15	6.21	5.85	5.85	65972
2016-02-08	5.79	5.93	5.64	5.78	63544
2016-02-09	5.66	5.94	5.64	5.73	67772
2016-02-10	5.79	5.83	5.63	5.63	65456
2016-02-11	5.64	5.73	5.45	5.49	67580
2016-02-12	5.43	5.57	5.40	5.46	163096
2016-02-16	5.51	5.67	5.44	5.66	75896
2016-02-17	5.70	5.81	5.61	5.76	58124
2016-02-18	5.81	5.81	5.74	5.81	43044
2016-02-19	5.79	5.92	5.69	5.85	67264
2016-02-22	5.93	5.94	5.82	5.85	30616
2016-02-23	5.82	5.93	5.81	5.84	41700
2016-02-24	5.82	5.93	5.79	5.90	110036
2016-02-25	5.86	6.00	5.83	5.92	76060
2016-02-26	5.92	6.02	5.83	6.01	157036
2016-02-29	6.01	6.17	5.93	6.05	122484
2016-03-01	6.12	6.17	5.96	6.05	89008
2016-03-02	6.11	6.19	5.97	6.09	57116
2016-03-03	6.19	6.22	6.08	6.14	89296
2016-03-04	6.17	6.17	5.63	5.85	245980
2016-03-07	5.85	6.14	5.71	6.12	182200
2016-03-08	5.75	6.12	5.75	6.12	126556
2016-03-09	5.97	6.11	5.97	6.03	72112
2016-03-10	6.01	6.04	5.86	5.98	59976
2016-03-11	5.98	6.12	5.95	6.12	63488
2016-03-14	6.06	6.13	5.96	6.06	49124
2016-03-15	6.06	6.06	5.95	5.95	33756
2016-03-16	5.97	6.10	5.76	5.81	68128
2016-03-17	5.79	5.90	5.69	5.73	67000
2016-03-18	5.74	5.83	5.63	5.80	128632
2016-03-21	5.76	5.83	5.63	5.81	59160
2016-03-22	5.77	5.84	5.74	5.81	55408
2016-03-23	5.76	5.86	5.75	5.85	38668
2016-03-24	5.85	5.96	5.79	5.93	52432
2016-03-28	5.97	5.97	5.84	5.93	36776
2016-03-29	5.96	5.98	5.85	5.95	81540
2016-03-30	5.97	6.06	5.88	6.03	92992
2016-03-31	5.94	6.01	5.91	5.98	65368
2016-04-01	5.95	5.99	5.83	5.83	51732
2016-04-04	5.81	5.95	5.81	5.85	73016
2016-04-05	5.83	5.86	5.82	5.84	23560
2016-04-06	5.86	5.86	5.78	5.83	29280
2016-04-07	5.83	5.91	5.77	5.82	41672
2016-04-08	5.86	5.91	5.83	5.86	30448
2016-04-11	5.89	5.99	5.88	5.93	60892
2016-04-12	5.97	6.07	5.95	6.01	50308
2016-04-13	6.04	6.10	6.04	6.08	60644
2016-04-14	6.05	6.09	6.03	6.08	51444
2016-04-15	6.07	6.09	6.02	6.04	31324
2016-04-18	6.08	6.09	5.98	6.05	26204
2016-04-19	6.04	6.10	6.04	6.08	22380
2016-04-20	6.07	6.13	6.07	6.12	43196
2016-04-21	6.11	6.12	6.08	6.12	30068
2016-04-22	5.97	6.13	5.97	6.09	33804
2016-04-25	6.09	6.13	6.07	6.11	28360
2016-04-26	6.10	6.25	6.10	6.23	51780
2016-04-27	6.22	6.28	6.19	6.26	29428
2016-04-28	6.25	6.44	6.24	6.38	35184
2016-04-29	6.38	6.51	6.15	6.45	77560
2016-05-02	6.43	6.48	6.43	6.43	27592
2016-05-03	6.42	6.56	6.31	6.56	68608
2016-05-04	6.56	6.72	6.56	6.63	108556
2016-05-05	6.64	6.69	6.57	6.69	42068
2016-05-06	6.65	6.69	6.45	6.69	214032
2016-05-09	6.44	6.80	6.44	6.78	69352
2016-05-10	6.77	6.88	6.51	6.88	77680
2016-05-11	6.73	6.96	6.30	6.82	60328
2016-05-12	6.85	6.88	6.75	6.82	87120
2016-05-13	6.77	6.84	6.66	6.67	71452
2016-05-16	6.63	6.73	6.55	6.60	38952
2016-05-17	6.54	6.65	6.49	6.53	99216
2016-05-18	6.53	6.69	6.39	6.66	56804
2016-05-19	6.62	6.70	6.55	6.68	43468
2016-05-20	6.64	6.74	6.50	6.72	40344
2016-05-23	6.75	6.82	6.72	6.80	63584
2016-05-24	6.74	6.89	6.74	6.88	39932
2016-05-25	6.86	6.89	6.43	6.84	54808
2016-05-26	6.77	6.89	6.60	6.70	95988
2016-05-27	6.70	6.81	6.66	6.70	76492
2016-05-31	6.70	6.70	6.63	6.64	92768
2016-06-01	6.63	6.78	6.62	6.70	50652
2016-06-02	6.72	6.76	6.63	6.63	54980
2016-06-03	6.60	6.64	6.50	6.54	115136
2016-06-06	6.70	6.74	6.53	6.73	67620
2016-06-07	6.68	6.74	6.54	6.59	84468
2016-06-08	6.56	6.70	6.51	6.57	58788
2016-06-09	6.57	6.74	6.53	6.68	96932
2016-06-10	6.67	6.86	6.66	6.76	98492
2016-06-13	6.77	6.79	6.32	6.39	149624
2016-06-14	6.35	6.46	6.26	6.30	80856
2016-06-15	6.33	6.55	6.32	6.51	44584
2016-06-16	6.52	6.52	6.23	6.26	101576
2016-06-17	6.30	6.34	6.13	6.25	157400
2016-06-20	6.34	6.48	6.26	6.46	119112
2016-06-21	6.50	6.61	6.30	6.49	83044
2016-06-22	6.49	6.59	6.42	6.50	124012
2016-06-23	6.52	6.71	6.51	6.63	223000
2016-06-24	6.43	6.65	6.29	6.29	2696556
2016-06-27	6.32	6.32	6.10	6.16	173952
2016-06-28	6.38	6.55	6.21	6.47	134732
2016-06-29	6.52	6.62	6.47	6.56	79940
2016-06-30	6.54	6.64	6.54	6.57	54704
2016-07-01	6.57	6.92	6.57	6.85	108048
2016-07-05	6.77	6.83	6.62	6.81	128552
2016-07-06	6.78	6.89	6.52	6.88	92936
2016-07-07	6.85	7.03	6.84	6.88	56920
2016-07-08	6.91	7.16	6.65	7.14	89244
2016-07-11	7.14	7.14	6.99	7.11	145672
2016-07-12	7.13	7.23	7.01	7.19	157372
2016-07-13	7.16	7.17	6.97	7.13	155104
2016-07-14	7.13	7.13	7.06	7.10	66128
2016-07-15	7.13	7.15	6.93	7.07	103676
2016-07-18	6.96	7.20	6.96	7.15	92640
2016-07-19	7.13	7.13	7.04	7.12	65240
2016-07-20	7.13	7.13	6.69	7.11	60296
2016-07-21	7.05	7.11	6.98	7.07	82944
2016-07-22	7.04	7.13	7.04	7.12	102212
2016-07-25	7.12	7.13	7.03	7.10	117192
2016-07-26	7.05	7.11	7.04	7.08	38284
2016-07-27	7.09	7.12	7.00	7.09	50352
2016-07-28	7.10	7.11	7.04	7.11	27580
2016-07-29	7.07	7.16	7.00	7.10	185432
2016-08-01	7.05	7.07	6.92	6.96	97024
2016-08-02	6.82	6.83	6.60	6.60	54292
2016-08-03	6.60	6.80	6.39	6.75	94040
2016-08-04	6.77	6.79	6.67	6.67	22160
2016-08-05	6.66	6.78	6.57	6.67	95032
2016-08-08	6.73	6.74	6.58	6.67	116116
2016-08-09	6.63	6.78	6.55	6.63	128968
2016-08-10	6.64	6.64	6.34	6.45	114840
2016-08-11	6.48	6.50	6.45	6.47	44628
2016-08-12	6.46	6.48	6.44	6.44	51416
2016-08-15	6.44	6.48	6.43	6.45	35352
2016-08-16	6.41	6.45	6.37	6.37	51304
2016-08-17	6.40	6.45	6.25	6.26	57844
2016-08-18	6.29	6.34	6.22	6.31	83904
2016-08-19	6.32	6.40	6.26	6.37	66284
2016-08-22	6.30	6.49	6.16	6.43	73140
2016-08-23	6.46	6.50	6.42	6.43	66800
2016-08-24	6.40	6.50	6.37	6.43	97280
2016-08-25	6.40	6.49	6.36	6.41	71676
2016-08-26	6.44	6.44	6.38	6.40	29872
2016-08-29	6.40	6.42	6.38	6.42	29356
2016-08-30	6.44	6.45	6.42	6.44	26788
2016-08-31	6.43	6.45	6.41	6.43	85072
2016-09-01	6.45	6.45	6.37	6.45	62900
2016-09-02	6.45	6.62	6.43	6.60	71460
2016-09-06	6.58	6.60	6.47	6.51	29384
2016-09-07	6.53	6.55	6.38	6.39	137888
2016-09-08	6.38	6.47	6.38	6.43	49372
2016-09-09	6.37	6.40	6.37	6.38	98848
2016-09-12	6.38	6.43	6.36	6.43	112612
2016-09-13	6.34	6.40	6.31	6.38	88648
2016-09-14	6.36	6.46	6.36	6.40	61316
2016-09-15	6.40	6.48	6.35	6.37	57268
2016-09-16	6.38	6.38	6.34	6.36	156812
2016-09-19	6.39	6.47	6.36	6.44	45528
2016-09-20	6.47	6.53	6.45	6.51	32104
2016-09-21	6.50	6.50	6.40	6.47	54192
2016-09-22	6.44	6.49	6.41	6.47	45300
2016-09-23	6.47	6.47	6.41	6.41	29976
2016-09-26	6.40	6.40	6.26	6.26	66156
2016-09-27	6.26	6.32	6.21	6.29	34592
2016-09-28	6.32	6.39	6.31	6.36	31984
2016-09-29	6.36	6.39	6.28	6.28	38608
2016-09-30	6.30	6.46	6.30	6.44	59232
2016-10-03	6.34	6.41	6.31	6.37	30548
2016-10-04	6.41	6.42	6.32	6.34	42820
2016-10-05	6.38	6.44	6.36	6.41	30124
2016-10-06	6.36	6.42	6.35	6.41	36408
2016-10-07	6.40	6.42	6.31	6.34	25896
2016-10-10	6.35	6.39	6.29	6.33	50000
2016-10-11	6.31	6.33	6.26	6.27	44552
2016-10-12	6.28	6.34	6.28	6.32	22936
2016-10-13	6.29	6.30	6.26	6.26	20612
2016-10-14	6.31	6.31	6.20	6.24	82768
2016-10-17	6.27	6.27	6.22	6.23	18400
2016-10-18	6.21	6.24	6.21	6.23	96328
2016-10-19	6.25	6.40	6.21	6.38	77444
2016-10-20	6.39	6.49	6.39	6.45	33988
2016-10-21	6.40	6.47	6.40	6.45	11668
2016-10-24	6.45	6.58	6.45	6.54	25240
2016-10-25	6.50	6.51	6.48	6.48	16872
2016-10-26	6.48	6.51	6.20	6.25	56872
2016-10-27	6.30	6.30	6.09	6.14	47528
2016-10-28	6.15	6.16	6.09	6.11	33632
2016-10-31	6.09	6.18	6.09	6.14	55076
2016-11-01	6.18	6.24	6.18	6.21	62968
2016-11-02	6.24	6.25	6.15	6.15	70976
2016-11-03	6.18	6.20	6.18	6.20	22200
2016-11-04	6.20	6.24	6.20	6.23	93360
2016-11-07	6.28	6.28	6.21	6.26	134292
2016-11-08	6.23	6.29	6.21	6.23	87936
2016-11-09	6.29	6.38	6.24	6.38	104916
2016-11-10	6.40	6.74	6.40	6.56	123836
2016-11-11	6.54	6.96	6.44	6.94	164316
2016-11-14	6.94	7.08	6.88	6.90	72268
2016-11-15	6.86	6.90	6.86	6.89	68648
2016-11-16	6.88	7.05	6.88	7.03	61740
2016-11-17	7.04	7.10	6.99	7.09	62344
2016-11-18	7.08	7.09	6.99	7.09	80360
2016-11-21	7.08	7.11	7.06	7.10	49964
2016-11-22	7.10	7.13	7.09	7.13	66684
2016-11-23	7.14	7.16	7.09	7.13	72456
2016-11-25	7.13	7.14	7.09	7.13	16112
2016-11-28	7.09	7.19	7.09	7.13	62052
2016-11-29	7.11	7.23	7.01	7.05	87248
2016-11-30	7.08	7.15	7.00	7.03	38912
2016-12-01	7.09	7.13	7.03	7.08	41916
2016-12-02	7.00	7.04	6.80	6.96	52640
2016-12-05	6.95	7.16	6.95	7.16	38632
2016-12-06	7.09	7.14	7.03	7.11	67736
2016-12-07	7.14	7.36	7.14	7.26	177744
2016-12-08	7.25	7.39	7.16	7.36	112612
2016-12-09	7.36	7.76	7.36	7.73	104464
2016-12-12	7.74	7.74	7.56	7.63	44936
2016-12-13	7.66	7.83	7.51	7.73	97040
2016-12-14	7.55	7.69	7.46	7.63	78212
2016-12-15	7.53	7.76	7.53	7.74	101132
2016-12-16	7.66	8.20	7.66	7.66	294248
2016-12-19	8.24	8.25	7.80	7.98	164612
2016-12-20	8.00	8.08	7.99	8.06	98168
2016-12-21	7.80	8.10	7.80	8.05	58388
2016-12-22	7.96	8.05	7.93	8.04	48084
2016-12-23	7.96	7.98	7.83	7.93	95548
2016-12-27	7.89	8.01	7.89	8.01	28976
2016-12-28	7.86	8.04	7.86	7.98	69644
2016-12-29	8.00	8.19	7.99	8.14	66536
2016-12-30	8.16	8.16	7.80	7.90	62968
2017-01-03	7.86	7.86	7.75	7.81	59580
2017-01-04	7.79	8.03	7.79	8.01	117284
2017-01-05	7.96	8.12	7.95	7.95	86584
2017-01-06	7.93	8.00	7.93	7.93	31528
2017-01-09	7.90	8.18	7.89	8.10	212244
2017-01-10	8.10	8.16	7.96	8.05	221348
2017-01-11	8.00	8.14	7.91	8.08	73564
2017-01-12	7.98	8.05	7.75	7.90	50704
2017-01-13	7.96	8.05	7.88	7.96	63428
2017-01-17	7.90	7.91	7.81	7.89	116584
2017-01-18	7.90	7.90	7.81	7.81	35904
2017-01-19	7.85	7.85	7.39	7.40	102700
2017-01-20	7.45	7.49	7.36	7.40	60696
2017-01-23	7.40	7.41	7.16	7.24	39176
2017-01-24	7.19	7.34	7.19	7.28	76776
2017-01-25	7.28	7.43	7.28	7.39	35812
2017-01-26	7.36	7.44	7.35	7.39	39528
2017-01-27	7.39	7.56	7.39	7.54	49760
2017-01-30	7.38	7.90	7.38	7.48	106680
2017-01-31	7.40	7.46	7.03	7.06	76356
2017-02-01	7.13	7.16	6.86	6.88	91160
2017-02-02	6.65	6.93	6.60	6.88	254656
2017-02-03	6.95	7.16	6.92	7.16	73824
2017-02-06	7.10	7.14	6.96	7.13	168472
2017-02-07	7.18	7.23	7.03	7.19	116188
2017-02-08	7.08	7.14	7.08	7.10	38232
2017-02-09	7.19	7.19	7.09	7.19	67672
2017-02-10	7.20	7.34	7.15	7.31	62324
2017-02-13	7.36	7.49	7.36	7.41	107608
2017-02-14	7.41	7.41	7.14	7.23	377584
2017-02-15	7.21	7.35	7.21	7.30	99452
2017-02-16	7.28	7.45	7.24	7.43	147496
2017-02-17	7.44	7.59	7.38	7.56	51740
2017-02-21	7.59	7.59	7.48	7.56	55216
2017-02-22	7.54	7.65	7.54	7.63	33216
2017-02-23	7.56	7.74	7.56	7.69	31724
2017-02-24	7.61	7.70	7.56	7.69	47724
2017-02-27	7.69	7.80	7.69	7.78	37980
2017-02-28	7.71	7.71	7.25	7.29	111152
2017-03-01	7.41	7.46	7.35	7.39	38468
2017-03-02	7.45	7.45	7.13	7.18	41748
2017-03-03	7.18	7.36	7.09	7.29	109620
2017-03-06	7.23	7.31	7.16	7.20	38196
2017-03-07	7.10	7.10	7.03	7.06	30148
2017-03-08	7.06	7.10	7.01	7.01	34340
2017-03-09	7.00	7.05	6.98	7.00	23736
2017-03-10	7.08	7.10	6.98	7.01	102632
2017-03-13	7.03	7.20	7.03	7.18	99684
2017-03-14	7.14	7.20	7.06	7.18	114464
2017-03-15	7.10	7.21	7.10	7.19	40948
2017-03-16	7.15	7.18	7.11	7.18	71236
2017-03-17	7.15	7.29	7.13	7.28	318052
2017-03-20	7.24	7.24	7.19	7.21	41156
2017-03-21	7.21	7.24	7.15	7.15	101392
2017-03-22	7.11	7.18	7.06	7.09	91024
2017-03-23	7.11	7.28	7.10	7.26	20736
2017-03-24	7.26	7.33	7.24	7.30	44916
2017-03-27	7.23	7.31	7.15	7.28	26748
2017-03-28	7.28	7.38	7.28	7.34	35464
2017-03-29	7.35	7.44	7.30	7.34	30560
2017-03-30	7.35	7.56	7.35	7.55	84960
2017-03-31	7.50	7.62	7.50	7.51	128244
2017-04-03	7.53	7.56	7.48	7.51	79484
2017-04-04	7.49	7.54	7.49	7.51	47148
2017-04-05	7.55	7.61	7.46	7.49	109272
2017-04-06	7.50	7.54	7.49	7.51	49376
2017-04-07	7.51	7.61	7.50	7.56	114616
2017-04-10	7.59	7.60	7.45	7.53	57200
2017-04-11	7.55	7.65	7.46	7.64	51840
2017-04-12	7.65	7.66	7.48	7.60	101580
2017-04-13	7.61	7.63	7.46	7.49	53452
2017-04-17	7.49	7.50	7.40	7.50	93868
2017-04-18	7.53	7.63	7.49	7.61	39676
2017-04-19	7.58	7.65	7.58	7.60	72048
2017-04-20	7.60	7.65	7.60	7.64	46296
2017-04-21	7.64	7.68	7.56	7.60	61468
2017-04-24	7.69	7.75	7.63	7.70	62080
2017-04-25	7.70	7.95	7.70	7.93	68192
2017-04-26	7.94	8.19	7.89	8.04	85984
2017-04-27	8.04	8.09	7.98	8.00	47288
2017-04-28	7.99	8.04	7.98	8.00	120316
2017-05-01	8.03	8.19	8.01	8.14	87164
2017-05-02	8.09	8.15	8.01	8.04	35924
2017-05-03	8.03	8.13	8.01	8.08	42504
2017-05-04	8.04	8.13	7.95	7.98	58776
2017-05-05	7.94	7.98	7.88	7.88	40432
2017-05-08	7.89	7.95	7.83	7.86	48948
2017-05-09	7.90	7.90	7.54	7.63	82300
2017-05-10	7.61	7.64	7.59	7.60	21968
2017-05-11	7.54	7.61	7.45	7.58	62768
2017-05-12	7.56	7.56	7.45	7.48	23884
2017-05-15	7.54	7.73	7.48	7.63	229920
2017-05-16	7.55	7.55	7.43	7.44	35020
2017-05-17	7.35	7.41	7.14	7.31	106416
2017-05-18	7.30	7.58	7.30	7.48	230732
2017-05-19	7.48	7.58	7.33	7.36	266356
2017-05-22	7.34	7.44	7.28	7.36	240024
2017-05-23	7.34	7.44	7.34	7.43	135800
2017-05-24	7.43	7.56	7.40	7.41	70172
2017-05-25	7.39	7.51	7.39	7.49	73992
2017-05-26	7.50	7.69	7.49	7.66	43204
2017-05-30	7.66	7.68	7.48	7.49	52496
2017-05-31	7.50	7.50	7.33	7.43	93044
2017-06-01	7.43	7.59	7.41	7.55	54996
2017-06-02	7.53	7.85	7.53	7.70	64704
2017-06-05	7.64	7.78	7.62	7.63	42772
2017-06-06	7.58	7.62	7.45	7.56	34564
2017-06-07	7.55	7.55	7.36	7.36	50852
2017-06-08	7.45	7.81	7.45	7.74	66700
2017-06-09	7.78	8.14	7.78	8.08	76508
2017-06-12	8.10	8.18	7.90	7.96	53696
2017-06-13	7.96	8.01	7.89	7.94	40032
2017-06-14	7.61	8.03	7.61	7.99	34868
2017-06-15	7.95	8.03	7.86	8.00	36764
2017-06-16	7.95	8.01	7.88	7.99	217408
2017-06-19	7.98	8.02	7.90	7.94	32336
2017-06-20	7.91	7.95	7.89	7.93	35256
2017-06-21	7.89	7.98	7.63	7.64	40184
2017-06-22	7.61	7.68	7.61	7.65	16480
2017-06-23	7.64	7.64	7.50	7.61	147964
2017-06-26	7.56	7.63	7.54	7.59	23884
2017-06-27	7.59	7.61	7.54	7.54	30544
2017-06-28	7.59	7.69	7.58	7.63	25744
2017-06-29	7.66	7.69	7.53	7.63	39864
2017-06-30	7.65	7.65	7.58	7.60	25768
2017-07-03	7.59	7.70	7.56	7.69	19060
2017-07-05	7.60	7.76	7.60	7.68	31520
2017-07-06	7.68	7.78	7.65	7.66	36752
2017-07-07	7.61	7.74	7.58	7.73	21148
2017-07-10	7.63	7.74	7.59	7.68	20972
2017-07-11	7.71	7.71	7.55	7.55	27544
2017-07-12	7.55	7.66	7.54	7.66	30180
2017-07-13	7.65	7.67	7.61	7.65	11612
2017-07-14	7.63	7.63	7.46	7.46	38104
2017-07-17	7.39	7.43	7.26	7.43	33316
2017-07-18	7.39	7.49	7.35	7.45	21268
2017-07-19	7.40	7.54	7.40	7.50	38188
2017-07-20	7.53	7.54	7.45	7.50	36168
2017-07-21	7.55	7.55	7.36	7.44	59784
2017-07-24	7.43	7.43	7.30	7.35	22140
2017-07-25	7.45	7.48	7.39	7.41	39776
2017-07-26	7.43	7.50	7.40	7.40	23968
2017-07-27	7.38	7.41	7.21	7.23	38720
2017-07-28	7.21	7.30	7.19	7.24	33464
2017-07-31	7.21	7.38	7.21	7.29	42204
2017-08-01	7.29	7.35	7.28	7.35	14092
2017-08-02	7.35	7.39	7.23	7.30	79496
2017-08-03	7.16	7.19	7.06	7.10	36280
2017-08-04	7.20	7.23	7.08	7.09	33012
2017-08-07	7.04	7.06	6.91	6.93	36072
2017-08-08	6.88	7.08	6.88	7.00	31228
2017-08-09	7.00	7.04	6.95	6.96	39392
2017-08-10	6.95	6.95	6.83	6.84	29432
2017-08-11	6.83	6.83	6.58	6.61	26580
2017-08-14	6.60	6.96	6.60	6.93	116712
2017-08-15	6.93	7.06	6.80	6.83	35384
2017-08-16	6.89	7.06	6.88	7.03	51844
2017-08-17	7.00	7.20	6.89	6.90	75448
2017-08-18	6.90	6.93	6.83	6.86	100216
2017-08-21	6.85	6.86	6.81	6.81	24508
2017-08-22	6.84	6.94	6.84	6.94	15096
2017-08-23	6.90	6.91	6.88	6.88	16192
2017-08-24	6.85	6.86	6.80	6.83	74352
2017-08-25	6.88	7.10	6.86	7.01	252656
2017-08-28	7.05	7.39	7.04	7.38	153512
2017-08-29	7.38	7.56	7.34	7.36	137540
2017-08-30	7.43	7.56	7.34	7.36	109996
2017-08-31	7.43	7.55	7.41	7.46	100256
2017-09-01	7.50	7.53	7.48	7.50	58596
2017-09-05	7.50	7.50	7.35	7.36	53184
2017-09-06	7.34	7.43	7.31	7.40	47392
2017-09-07	7.40	7.40	7.33	7.36	51376
2017-09-08	7.36	7.40	7.34	7.39	94260
2017-09-11	7.48	7.49	7.39	7.48	220560
2017-09-12	7.50	7.58	7.48	7.48	71240
2017-09-13	7.46	7.68	7.46	7.56	101556
2017-09-14	7.59	7.69	7.55	7.58	340184
2017-09-15	7.59	7.76	7.58	7.71	269476
2017-09-18	7.75	7.98	7.74	7.98	110228
2017-09-19	8.00	8.11	7.93	8.11	187080
2017-09-20	8.14	8.49	8.13	8.41	144792
2017-09-21	8.44	8.53	8.35	8.39	152928
2017-09-22	8.40	8.51	8.34	8.50	79584
2017-09-25	8.53	8.56	8.41	8.43	126964
2017-09-26	8.43	8.61	8.43	8.53	164816
2017-09-27	8.55	8.90	8.54	8.84	152624
2017-09-28	8.78	8.95	8.68	8.83	217108
2017-09-29	8.81	8.86	8.68	8.74	292888
2017-10-02	8.79	8.91	8.74	8.83	212284
2017-10-03	8.86	8.88	8.75	8.80	93340
2017-10-04	8.79	8.85	8.65	8.65	98620
2017-10-05	8.70	8.79	8.66	8.69	104396
2017-10-06	8.68	8.74	8.63	8.65	52836
2017-10-09	8.70	8.80	8.66	8.79	49296
2017-10-10	8.80	8.97	8.80	8.94	54776
2017-10-11	8.95	9.18	8.89	8.98	147324
2017-10-12	8.99	8.99	8.89	8.90	50148
2017-10-13	8.91	8.94	8.81	8.90	41796
2017-10-16	8.91	8.98	8.68	8.71	123736
2017-10-17	8.68	8.78	8.65	8.65	32704
2017-10-18	8.73	8.93	8.69	8.85	71696
2017-10-19	8.80	8.88	8.74	8.79	49436
2017-10-20	8.88	8.93	8.82	8.93	40508
2017-10-23	8.93	8.94	8.84	8.91	54824
2017-10-24	8.96	9.05	8.93	8.93	61604
2017-10-25	8.88	9.06	8.80	9.04	260584
2017-10-26	9.04	9.06	8.88	8.90	68376
2017-10-27	8.91	8.93	8.81	8.91	74548
2017-10-30	8.90	8.90	8.63	8.63	66284
2017-10-31	8.60	8.60	8.09	8.13	87248
2017-11-01	8.23	8.33	7.96	8.16	49368
2017-11-02	8.31	8.56	8.16	8.56	34352
2017-11-03	8.53	8.59	8.45	8.54	60312
2017-11-06	8.50	8.64	8.41	8.54	56948
2017-11-07	8.31	8.53	8.25	8.35	56728
2017-11-08	8.35	8.50	8.30	8.41	54824
2017-11-09	8.34	8.35	8.19	8.29	44500
2017-11-10	8.29	8.36	8.25	8.25	38396
2017-11-13	8.25	8.33	8.15	8.33	28476
2017-11-14	8.26	8.40	8.06	8.38	46324
2017-11-15	8.29	8.41	8.29	8.33	28244
2017-11-16	8.33	8.63	8.33	8.51	84032
2017-11-17	8.45	8.63	8.40	8.56	35088
2017-11-20	8.53	8.66	8.53	8.66	33200
2017-11-21	8.62	8.75	8.62	8.75	53652
2017-11-22	8.71	8.79	8.69	8.69	44268
2017-11-24	8.58	8.64	8.54	8.55	17536
2017-11-27	8.60	8.71	8.60	8.68	65196
2017-11-28	8.68	9.01	8.68	8.99	58784
2017-11-29	9.00	9.49	9.00	9.38	69700
2017-11-30	9.34	9.43	9.21	9.36	151144
2017-12-01	9.41	9.45	9.08	9.19	151804
2017-12-04	9.36	9.54	9.31	9.48	80748
2017-12-05	9.50	9.53	9.30	9.39	145892
2017-12-06	9.30	9.48	9.30	9.41	75960
2017-12-07	9.43	9.43	9.14	9.15	62980
2017-12-08	9.23	9.23	8.76	8.83	76352
2017-12-11	8.89	8.95	8.88	8.91	69380
2017-12-12	8.94	8.96	8.79	8.80	48916
2017-12-13	8.83	8.99	8.80	8.83	44744
2017-12-14	8.81	8.88	8.60	8.60	48572
2017-12-15	8.63	8.84	8.63	8.81	213668
2017-12-18	8.86	9.10	8.86	8.93	65336
2017-12-19	8.93	8.93	8.65	8.70	51160
2017-12-20	8.76	8.84	8.71	8.71	44100
2017-12-21	8.76	9.05	8.75	9.03	57260
2017-12-22	8.96	8.96	8.75	8.75	39668
2017-12-26	8.76	8.76	8.45	8.50	32364
2017-12-27	8.45	8.60	8.45	8.50	64540
2017-12-28	8.45	8.55	8.41	8.50	30812
2017-12-29	8.50	8.55	8.45	8.46	58104
2018-01-02	8.49	8.55	8.39	8.44	32744
2018-01-03	8.43	8.43	8.28	8.31	38024
2018-01-04	8.38	8.67	8.31	8.31	51192
2018-01-05	8.43	8.43	8.30	8.41	49500
2018-01-08	8.41	8.55	8.34	8.44	57304
2018-01-09	8.46	8.53	8.46	8.49	11924
2018-01-10	8.46	8.68	8.46	8.59	27404
2018-01-11	8.61	8.96	8.59	8.89	36332
2018-01-12	8.72	8.95	8.72	8.78	36724
2018-01-16	8.78	8.93	8.56	8.61	42612
2018-01-17	8.68	8.70	8.55	8.69	34540
2018-01-18	8.63	8.75	8.54	8.63	35736
2018-01-19	8.60	8.73	8.54	8.73	29992
2018-01-22	8.73	8.78	8.56	8.60	133932
2018-01-23	8.60	8.70	8.59	8.60	80692
2018-01-24	8.58	8.64	8.42	8.46	34320
2018-01-25	8.53	8.58	8.46	8.48	23540
2018-01-26	8.56	8.56	8.40	8.50	37432
2018-01-29	8.50	8.53	8.41	8.44	27744
2018-01-30	8.44	8.45	8.38	8.41	22592
2018-01-31	8.36	8.43	8.34	8.36	38408
2018-02-01	8.29	8.29	8.16	8.20	31612
2018-02-02	8.18	8.36	8.15	8.36	42416
2018-02-05	8.29	8.38	8.25	8.25	134116
2018-02-06	8.25	8.38	8.25	8.29	99644
2018-02-07	8.29	8.36	8.25	8.26	44020
2018-02-08	8.33	8.44	8.25	8.31	101784
2018-02-09	8.34	8.55	8.34	8.51	65856
2018-02-12	8.55	8.65	8.43	8.63	83260
2018-02-13	8.61	8.61	8.41	8.51	62540
2018-02-14	8.43	8.48	8.31	8.38	77368
2018-02-15	8.43	8.45	8.34	8.40	29260
2018-02-16	8.36	8.45	8.36	8.44	34708
2018-02-20	8.45	8.45	8.30	8.43	36360
2018-02-21	8.44	8.58	8.39	8.39	43200
2018-02-22	8.36	8.50	8.31	8.38	36684
2018-02-23	8.34	8.49	8.33	8.46	36468
2018-02-26	8.48	8.61	8.48	8.60	59740
2018-02-27	8.64	8.77	8.50	8.51	22452
2018-02-28	8.55	8.56	8.29	8.31	58468
2018-03-01	8.33	8.43	8.31	8.38	71768
2018-03-02	8.40	8.61	8.40	8.61	233744
2018-03-05	8.65	8.79	8.61	8.76	98492
2018-03-06	8.79	8.98	8.73	8.96	36288
2018-03-07	8.91	9.01	8.88	9.01	63048
2018-03-08	9.01	9.01	8.86	8.90	50660
2018-03-09	9.00	9.01	8.90	8.91	52392
2018-03-12	8.90	9.00	8.90	9.00	29596
2018-03-13	9.00	9.01	8.94	8.99	45012
2018-03-14	9.00	9.01	8.95	8.99	38340
2018-03-15	9.00	9.00	8.83	8.90	42192
2018-03-16	8.89	9.01	8.89	9.01	146552
2018-03-19	9.00	9.01	8.96	9.01	63732
2018-03-20	8.96	9.00	8.86	8.93	45676
2018-03-21	8.93	9.01	8.85	9.00	24740
2018-03-22	8.93	9.01	8.83	8.83	32280
2018-03-23	8.83	8.83	8.50	8.51	66004
2018-03-26	8.64	8.71	8.59	8.69	56528
2018-03-27	8.65	8.69	8.45	8.49	38228
2018-03-28	8.53	8.61	8.51	8.60	34844
2018-03-29	8.63	8.71	8.63	8.64	54168
2018-04-02	8.64	8.64	8.40	8.51	33436
2018-04-03	8.58	8.60	8.39	8.51	53372
2018-04-04	8.53	8.68	8.53	8.64	22876
2018-04-05	8.61	8.74	8.61	8.73	24232
2018-04-06	8.74	8.74	8.68	8.69	57704
2018-04-09	8.79	8.79	8.69	8.69	19200
2018-04-10	8.75	8.79	8.70	8.75	44912
2018-04-11	8.78	9.00	8.72	8.96	76588
2018-04-12	8.95	9.03	8.95	8.99	37528
2018-04-13	9.01	9.01	8.90	8.90	16372
2018-04-16	8.95	8.96	8.90	8.94	21780
2018-04-17	8.95	8.95	8.89	8.95	42128
2018-04-18	8.95	8.99	8.91	8.91	42272
2018-04-19	8.94	9.01	8.91	8.91	21324
2018-04-20	8.89	8.92	8.88	8.91	27064
2018-04-23	8.89	8.95	8.89	8.93	11212
2018-04-24	8.94	8.99	8.86	8.93	37336
2018-04-25	8.96	8.98	8.84	8.85	59008
2018-04-26	8.83	8.86	8.78	8.81	46868
2018-04-27	8.84	8.84	8.79	8.79	17648
2018-04-30	8.85	8.85	8.78	8.80	80504
2018-05-01	8.80	8.91	8.78	8.91	41752
2018-05-02	8.94	9.01	8.93	9.00	46224
2018-05-03	8.90	9.03	8.85	9.00	68808
2018-05-04	9.01	9.05	8.99	9.05	162804
2018-05-07	9.08	9.23	9.06	9.23	128160
2018-05-08	9.19	9.36	9.19	9.33	98164
2018-05-09	9.34	9.51	9.34	9.49	85280
2018-05-10	9.46	9.59	9.43	9.54	55552
2018-05-11	9.58	9.58	9.39	9.41	66548
2018-05-14	9.50	9.50	9.16	9.21	90876
2018-05-15	9.16	9.28	9.16	9.25	101212
2018-05-16	9.30	9.79	9.29	9.73	105888
2018-05-17	9.70	9.74	9.65	9.74	66148
2018-05-18	9.73	9.74	9.68	9.71	53988
2018-05-21	9.64	9.81	9.64	9.78	158240
2018-05-22	9.74	9.80	9.66	9.66	55544
2018-05-23	9.69	9.73	9.65	9.73	106524
2018-05-24	9.74	9.95	9.70	9.91	61644
2018-05-25	9.95	9.99	9.90	9.93	30136
2018-05-29	9.95	10.00	9.70	9.84	79000
2018-05-30	9.86	10.00	9.60	9.96	100656
2018-05-31	9.94	10.01	9.89	9.93	95388
2018-06-01	9.96	10.02	9.96	10.00	76332
2018-06-04	10.01	10.14	10.00	10.08	112768
2018-06-05	9.99	10.23	9.97	10.11	177264
2018-06-06	10.11	10.18	10.03	10.09	79392
2018-06-07	10.08	10.11	10.04	10.05	91036
2018-06-08	9.99	10.05	9.96	9.96	110280
2018-06-11	9.94	9.94	9.71	9.78	98240
2018-06-12	9.80	9.80	9.64	9.66	80276
2018-06-13	9.65	9.78	9.65	9.74	76832
2018-06-14	9.78	9.78	9.64	9.74	40644
2018-06-15	9.75	9.87	9.65	9.81	105380
2018-06-18	9.81	9.85	9.60	9.84	76220
2018-06-19	9.79	9.95	9.79	9.94	45432
2018-06-20	9.95	10.00	9.91	10.00	64016
2018-06-21	10.00	10.03	9.91	9.98	73460
2018-06-22	10.01	10.06	9.88	9.99	264784
2018-06-25	10.00	10.01	9.88	10.00	120720
2018-06-26	10.01	10.06	9.90	10.05	119664
2018-06-27	10.06	10.06	9.85	9.85	152444
2018-06-28	9.86	9.94	9.79	9.81	65892
2018-06-29	9.84	9.94	9.74	9.89	106440
2018-07-02	9.85	10.05	9.81	10.05	90272
2018-07-03	10.00	10.19	10.00	10.14	46136
2018-07-05	10.09	10.14	10.04	10.14	176712
2018-07-06	10.13	10.25	10.11	10.25	70916
2018-07-09	10.28	10.45	10.26	10.44	79364
2018-07-10	10.43	10.43	10.13	10.18	90316
2018-07-11	10.14	10.19	10.01	10.06	77012
2018-07-12	10.10	10.10	9.84	9.85	41884
2018-07-13	9.86	9.88	9.69	9.70	65744
2018-07-16	9.69	9.77	9.65	9.73	54412
2018-07-17	9.74	9.79	9.73	9.74	64108
2018-07-18	9.74	9.79	9.71	9.78	55164
2018-07-19	9.79	10.00	9.79	9.95	74036
2018-07-20	9.96	10.00	9.91	9.98	64056
2018-07-23	9.99	10.09	9.96	10.00	107488
2018-07-24	10.04	10.06	9.91	9.98	44704
2018-07-25	9.98	9.99	9.88	9.98	46912
2018-07-26	9.99	10.02	9.93	10.00	70032
2018-07-27	10.00	10.00	9.85	9.91	75932
2018-07-30	9.89	9.99	9.81	9.81	40116
2018-07-31	9.96	10.13	9.93	10.08	81072
2018-08-01	10.13	10.30	10.08	10.13	79424
2018-08-02	10.11	10.29	10.00	10.28	101948
2018-08-03	10.29	10.39	10.29	10.36	133296
2018-08-06	10.41	10.51	10.36	10.43	101552
2018-08-07	10.44	10.56	10.43	10.56	120840
2018-08-08	10.59	10.81	10.51	10.60	248128
2018-08-09	10.61	10.68	10.58	10.61	111500
2018-08-10	10.61	11.01	10.60	10.73	144680
2018-08-13	10.75	10.85	10.75	10.84	87880
2018-08-14	10.88	11.06	10.84	11.01	109356
2018-08-15	11.00	11.15	10.81	10.90	68968
2018-08-16	10.94	11.16	10.94	11.11	95716
2018-08-17	11.06	11.29	11.06	11.24	121572
2018-08-20	11.24	11.24	11.00	11.08	70076
2018-08-21	11.04	11.24	11.02	11.15	72212
2018-08-22	11.09	11.29	11.09	11.21	100064
2018-08-23	11.20	11.20	11.03	11.06	54132
2018-08-24	11.08	11.08	10.83	11.03	64944
2018-08-27	11.04	11.08	10.98	11.01	71156
2018-08-28	11.00	11.04	10.90	10.93	45952
2018-08-29	10.95	10.99	10.89	10.94	32652
2018-08-30	10.91	11.08	10.91	11.03	44612
2018-08-31	11.04	11.19	11.04	11.14	91716
2018-09-04	11.14	11.35	11.09	11.34	77460
2018-09-05	11.24	11.24	11.09	11.10	43536
2018-09-06	11.11	11.13	11.00	11.03	25324
2018-09-07	11.01	11.10	11.00	11.09	34268
2018-09-10	11.06	11.21	11.04	11.15	59496
2018-09-11	11.15	11.24	11.08	11.19	43792
2018-09-12	11.21	11.21	11.05	11.10	40488
2018-09-13	11.15	11.15	10.90	10.95	62664
2018-09-14	10.96	11.06	10.93	11.01	25996
2018-09-17	10.99	10.99	10.76	10.86	64456
2018-09-18	10.86	10.95	10.65	10.69	62372
2018-09-19	10.71	10.74	10.60	10.60	50764
2018-09-20	10.64	10.88	10.64	10.83	42888
2018-09-21	10.76	10.79	10.65	10.75	155772
2018-09-24	10.71	10.71	10.53	10.55	59404
2018-09-25	10.59	10.59	10.45	10.48	48112
2018-09-26	10.50	10.51	10.30	10.30	59736
2018-09-27	10.30	10.36	10.28	10.30	57248
2018-09-28	10.30	10.41	10.30	10.39	33508
2018-10-01	10.39	10.40	10.29	10.31	72032
2018-10-02	10.32	10.35	10.29	10.31	41376
2018-10-03	10.34	10.53	10.30	10.49	52372
2018-10-04	10.50	10.66	10.49	10.65	83656
2018-10-05	10.68	10.68	10.53	10.60	42376
2018-10-08	10.63	10.71	10.61	10.66	35092
2018-10-09	10.67	10.79	10.66	10.75	60024
2018-10-10	10.77	10.79	10.63	10.63	60640
2018-10-11	10.63	10.68	10.27	10.29	68984
2018-10-12	10.36	10.36	9.74	9.86	115804
2018-10-15	9.88	10.04	9.83	9.95	73468
2018-10-16	9.98	10.01	9.86	9.98	47716
2018-10-17	9.98	10.00	9.79	9.97	69724
2018-10-18	9.93	9.97	9.83	9.87	37412
2018-10-19	9.83	9.83	9.55	9.56	54836
2018-10-22	9.62	9.62	9.49	9.49	27544
2018-10-23	9.39	9.40	9.22	9.38	36496
2018-10-24	9.39	9.45	8.90	8.90	60756
2018-10-25	9.06	9.34	8.90	9.34	83784
2018-10-26	9.25	9.30	8.98	9.26	43168
2018-10-29	9.36	9.36	8.76	9.29	48024
2018-10-30	9.44	9.55	9.03	9.52	64768
2018-10-31	9.59	9.59	9.38	9.51	90464
2018-11-01	9.55	9.57	9.44	9.51	61460
2018-11-02	9.52	9.66	9.52	9.63	47976
2018-11-05	9.62	9.62	9.48	9.51	44484
2018-11-06	9.38	9.51	9.38	9.51	18404
2018-11-07	9.56	9.66	9.48	9.66	46484
2018-11-08	9.64	9.69	9.63	9.68	27264
2018-11-09	9.65	9.70	9.41	9.44	92780
2018-11-12	9.40	9.49	9.23	9.40	41044
2018-11-13	9.40	9.45	9.31	9.37	30648
2018-11-14	9.40	9.44	9.03	9.05	32044
2018-11-15	9.03	9.29	8.95	9.29	44920
2018-11-16	9.24	9.34	9.09	9.25	42516
2018-11-19	9.16	9.31	9.11	9.20	66440
2018-11-20	9.16	9.23	9.07	9.15	40224
2018-11-21	9.18	9.25	9.07	9.20	50688
2018-11-23	9.17	9.21	9.09	9.21	13068
2018-11-26	9.23	9.29	9.20	9.21	69568
2018-11-27	9.19	9.24	9.08	9.15	28048
2018-11-28	9.03	9.31	8.94	9.27	59152
2018-11-29	9.22	9.24	8.97	9.14	22924
2018-11-30	9.15	9.22	8.96	9.12	46864
2018-12-03	9.22	9.25	9.06	9.11	32132
2018-12-04	9.06	9.06	8.85	8.88	48252
2018-12-06	8.77	8.92	8.64	8.69	61348
2018-12-07	8.57	8.62	8.17	8.25	81000
2018-12-10	8.28	8.28	8.00	8.16	121132
2018-12-11	8.21	8.33	8.17	8.33	83776
2018-12-12	8.28	8.49	8.11	8.45	70696
2018-12-13	8.47	8.47	8.24	8.31	35908
2018-12-14	8.33	8.33	8.20	8.21	47960
2018-12-17	8.20	8.30	8.04	8.25	69852
2018-12-18	8.27	8.28	8.10	8.14	90836
2018-12-19	8.15	8.24	8.06	8.06	78056
2018-12-20	8.05	8.10	7.93	7.97	78608
2018-12-21	7.88	7.88	7.69	7.76	201032
2018-12-24	7.75	7.83	7.68	7.68	46600
2018-12-26	7.70	7.82	7.42	7.77	152040
2018-12-27	7.69	7.99	7.54	7.71	99620
2018-12-28	7.66	8.06	7.66	8.05	94832
2018-12-31	8.08	8.23	8.07	8.22	56116
2019-01-02	8.15	8.39	7.84	8.39	126100
2019-01-03	8.33	8.64	8.33	8.53	57156
2019-01-04	8.58	8.85	8.44	8.84	59676
2019-01-07	8.84	8.95	8.63	8.88	61380
2019-01-08	8.95	8.95	8.75	8.87	30568
2019-01-09	8.93	9.14	8.91	8.98	62212
2019-01-10	8.94	8.98	8.89	8.94	32168
2019-01-11	8.93	8.93	8.73	8.84	54080
2019-01-14	8.70	8.86	8.52	8.70	70628
2019-01-15	8.66	8.72	8.64	8.68	45660
2019-01-16	8.73	8.84	8.71	8.79	95548
2019-01-17	8.78	8.82	8.71	8.75	87524
2019-01-18	8.74	8.80	8.71	8.74	80276
2019-01-22	8.75	8.75	8.52	8.57	105492
2019-01-23	8.61	8.71	8.46	8.54	71784
2019-01-24	8.50	8.62	8.47	8.50	48496
2019-01-25	8.48	8.62	8.46	8.51	62640
2019-01-28	8.43	8.56	8.34	8.47	49724
2019-01-29	8.48	8.56	8.08	8.09	59200
2019-01-30	8.09	8.31	8.09	8.26	51776
2019-01-31	8.24	8.33	8.24	8.28	55156
2019-02-01	8.30	8.40	8.26	8.40	65544
2019-02-04	8.41	8.58	8.37	8.58	40176
2019-02-05	8.60	8.71	8.56	8.70	54988
2019-02-06	8.71	8.84	8.59	8.84	41588
2019-02-07	8.82	8.91	8.81	8.91	40220
2019-02-08	8.90	9.14	8.83	9.14	71460
2019-02-11	9.12	9.36	9.08	9.34	56096
2019-02-12	9.34	9.53	9.34	9.39	53288
2019-02-13	9.40	9.50	9.37	9.37	38784
2019-02-14	9.36	9.36	9.25	9.28	32788
2019-02-15	9.32	9.66	9.32	9.60	68788
2019-02-19	9.60	9.80	9.60	9.76	31032
2019-02-20	9.79	9.85	9.72	9.80	91584
2019-02-21	9.75	9.96	9.75	9.90	49756
2019-02-22	9.92	9.92	9.78	9.83	79500
2019-02-25	9.89	9.89	9.83	9.84	101640
2019-02-26	9.83	9.99	9.80	9.82	61260
2019-02-27	9.79	9.79	9.66	9.75	41752
2019-02-28	9.63	9.82	9.38	9.38	55304
2019-03-01	9.41	9.53	9.38	9.47	61504
2019-03-04	9.54	9.59	9.50	9.50	54752
2019-03-05	9.50	9.54	9.42	9.53	35692
2019-03-06	9.48	9.57	9.44	9.44	82244
2019-03-07	9.46	9.46	9.28	9.28	45316
2019-03-08	9.25	9.25	9.15	9.22	81052
2019-03-11	9.20	9.36	9.20	9.32	31616
2019-03-12	9.37	9.43	9.32	9.38	44676
2019-03-13	9.29	9.37	9.26	9.26	65364
2019-03-14	9.29	9.33	9.25	9.26	68300
2019-03-15	9.28	9.37	9.27	9.27	134536
2019-03-18	9.27	9.44	9.27	9.40	34016
2019-03-19	9.38	9.38	9.05	9.05	139256
2019-03-20	9.06	9.11	8.93	8.94	62372
2019-03-21	8.92	9.02	8.83	8.84	53148
2019-03-22	8.77	8.77	8.36	8.39	119380
2019-03-25	8.42	8.50	8.31	8.50	59120
2019-03-26	8.65	8.65	8.52	8.62	43476
2019-03-27	8.56	8.64	8.49	8.60	53952
2019-03-28	8.61	8.72	8.57	8.66	34924
2019-03-29	8.66	8.72	8.54	8.61	54892
2019-04-01	8.67	8.80	8.65	8.74	75516
2019-04-02	8.70	8.81	8.60	8.70	34840
2019-04-03	8.70	8.79	8.61	8.61	27028
2019-04-04	8.59	8.67	8.57	8.62	23280
2019-04-05	8.67	8.77	8.67	8.77	20840
2019-04-08	8.71	8.77	8.67	8.71	35708
2019-04-09	8.72	8.72	8.60	8.60	19464
2019-04-10	8.59	8.62	8.57	8.58	20240
2019-04-11	8.62	8.65	8.61	8.64	23876
2019-04-12	8.70	8.70	8.52	8.57	25848
2019-04-15	8.64	8.64	8.42	8.49	47516
2019-04-16	8.63	8.68	8.54	8.66	35140
2019-04-17	8.64	8.67	8.54	8.64	20948
2019-04-18	8.64	8.67	8.47	8.65	31580
2019-04-22	8.61	8.66	8.33	8.33	31268
2019-04-23	8.31	8.75	8.31	8.61	60304
2019-04-24	8.41	8.66	8.41	8.51	63892
2019-04-25	8.51	8.65	8.47	8.47	38548
2019-04-26	8.50	8.70	8.50	8.70	20512
2019-04-29	8.53	8.70	8.52	8.66	42152
2019-04-30	8.69	8.89	8.69	8.87	73268
2019-05-01	8.87	8.87	8.75	8.75	53356
2019-05-02	8.79	8.86	8.77	8.77	60852
2019-05-03	8.86	8.97	8.79	8.97	181252
2019-05-06	8.89	9.22	8.84	9.14	157064
2019-05-07	9.05	9.18	9.03	9.17	59668
2019-05-08	9.20	9.23	9.16	9.18	34820
2019-05-09	9.09	9.18	9.05	9.15	33144
2019-05-10	9.11	9.20	9.11	9.18	37612
2019-05-13	9.12	9.12	8.82	8.82	55608
2019-05-14	8.78	9.03	8.78	8.95	57892
2019-05-15	8.89	8.99	8.79	8.85	50244
2019-05-16	8.63	8.83	8.63	8.83	34888
2019-05-17	8.75	8.87	8.71	8.78	50604
2019-05-20	8.75	8.87	8.75	8.87	38344
2019-05-21	8.88	8.89	8.63	8.85	37296
2019-05-22	8.75	8.77	8.63	8.70	31068
2019-05-23	8.63	8.65	8.35	8.36	50384
2019-05-24	8.49	8.66	8.38	8.63	64248
2019-05-28	8.64	8.72	8.54	8.62	76724
2019-05-29	8.63	8.63	8.49	8.51	70664
2019-05-30	8.56	8.59	8.47	8.49	49276
2019-05-31	8.33	8.43	8.32	8.36	42868
2019-06-03	8.42	8.43	8.32	8.39	50476
2019-06-04	8.41	8.59	8.41	8.56	62964
2019-06-05	8.42	8.47	8.34	8.36	53852
2019-06-06	8.36	8.40	8.30	8.35	34936
2019-06-07	8.32	8.39	8.32	8.36	55012
2019-06-10	8.35	8.49	8.31	8.45	41440
2019-06-11	8.45	8.51	8.40	8.47	39940
2019-06-12	8.36	8.55	8.26	8.49	44240
2019-06-13	8.56	8.59	8.55	8.57	20484
2019-06-14	8.60	8.74	8.50	8.70	45588
2019-06-17	8.69	8.70	8.57	8.59	58328
2019-06-18	8.58	8.71	8.56	8.61	39616
2019-06-19	8.56	8.59	8.49	8.55	42760
2019-06-20	8.56	8.57	8.42	8.43	43984
2019-06-21	8.38	8.57	8.38	8.50	139040
2019-06-24	8.45	8.63	8.31	8.31	54864
2019-06-25	8.31	8.54	8.25	8.45	77488
2019-06-26	8.50	8.55	8.40	8.47	37896
2019-06-27	8.55	8.70	8.54	8.70	67332
2019-06-28	8.72	8.93	8.72	8.92	178208
2019-07-01	8.94	9.03	8.68	8.96	68856
2019-07-02	8.93	8.98	8.89	8.93	63792
2019-07-03	8.85	8.89	8.81	8.84	14976
2019-07-05	8.86	9.08	8.86	9.05	45072
2019-07-08	8.99	9.07	8.95	9.02	41216
2019-07-09	8.93	9.04	8.93	9.03	36956
2019-07-10	9.02	9.09	8.93	8.97	48524
2019-07-11	8.94	8.96	8.88	8.96	34444
2019-07-12	8.93	9.21	8.93	9.15	96820
2019-07-15	9.06	9.11	9.00	9.02	56280
2019-07-16	8.99	9.09	8.98	9.02	38064
2019-07-17	8.92	9.07	8.92	8.99	43584
2019-07-18	9.05	9.07	9.02	9.03	17212
2019-07-19	8.99	9.08	8.99	9.04	37928
2019-07-22	9.02	9.06	8.92	8.99	38140
2019-07-23	9.05	9.08	8.92	9.08	31644
2019-07-24	8.95	9.33	8.84	9.25	69228
2019-07-25	9.08	9.37	9.05	9.23	98688
2019-07-26	9.15	9.38	8.40	9.33	125644
2019-07-29	9.33	9.37	9.27	9.29	70716
2019-07-30	9.20	9.58	9.20	9.49	56068
2019-07-31	9.53	9.90	9.52	9.74	94444
2019-08-01	9.59	9.68	9.02	9.02	65496
2019-08-02	8.93	9.06	8.93	8.94	28440
2019-08-05	8.81	9.06	8.68	8.68	48628
2019-08-06	8.72	9.00	8.70	8.99	58668
2019-08-07	8.83	9.07	8.83	8.90	53136
2019-08-08	9.16	9.23	9.07	9.07	52768
2019-08-09	9.09	9.09	8.90	8.95	74432
2019-08-12	8.96	9.02	8.93	8.96	25464
2019-08-13	9.04	9.12	8.99	9.03	27124
2019-08-14	8.83	8.89	8.81	8.87	45912
2019-08-15	8.88	8.97	8.85	8.93	42924
2019-08-16	8.98	9.16	8.89	9.13	77676
2019-08-19	9.17	9.22	9.08	9.19	94180
2019-08-20	9.17	9.17	8.98	8.98	51316
2019-08-21	8.97	9.04	8.96	8.98	37944
2019-08-22	8.97	9.12	8.97	9.09	35176
2019-08-23	9.10	9.13	8.71	8.76	50104
2019-08-26	8.82	9.12	8.82	9.12	41848
2019-08-27	8.97	8.98	8.82	8.83	56212
2019-08-28	8.88	9.00	8.88	8.94	38512
2019-08-29	9.03	9.13	8.98	9.08	37516
2019-08-30	9.08	9.09	9.03	9.05	33844
2019-09-03	9.00	9.08	8.79	8.99	88580
2019-09-04	8.94	9.03	8.92	8.98	52120
2019-09-05	9.07	9.37	9.07	9.29	74628
2019-09-06	9.26	9.34	9.25	9.28	47512
2019-09-09	9.29	9.59	9.29	9.54	62060
2019-09-10	9.56	9.59	9.54	9.58	82996
2019-09-11	9.56	9.92	9.55	9.92	67980
2019-09-12	9.82	10.20	9.82	10.13	97916
2019-09-13	10.13	10.40	10.13	10.32	89600
2019-09-16	10.22	10.49	10.04	10.30	86920
2019-09-17	10.19	10.31	10.12	10.26	44768
2019-09-18	10.21	10.49	10.15	10.46	100396
2019-09-19	10.33	10.57	10.16	10.21	65240
2019-09-20	10.25	10.41	10.06	10.28	286392
2019-09-23	10.35	10.48	10.26	10.30	111120
2019-09-24	10.30	10.30	10.08	10.12	69412
2019-09-25	10.12	10.21	10.01	10.09	169824
2019-09-26	10.17	10.17	9.91	9.91	67856
2019-09-27	10.00	10.04	9.89	9.94	199216
2019-09-30	9.99	10.05	9.92	9.92	165792
2019-10-01	10.00	10.02	9.68	9.68	55808
2019-10-02	9.65	9.80	9.59	9.71	50700
2019-10-03	9.70	9.74	9.54	9.58	42808
2019-10-04	9.62	9.69	9.53	9.59	51564
2019-10-07	9.59	9.66	9.51	9.56	57788
2019-10-08	9.52	9.52	9.34	9.34	31044
2019-10-09	9.39	9.43	9.35	9.35	32736
2019-10-10	9.32	9.40	9.23	9.27	52404
2019-10-11	9.38	9.54	9.38	9.40	42248
2019-10-14	9.30	9.34	9.24	9.33	33400
2019-10-15	9.31	9.50	9.31	9.44	46836
2019-10-16	9.46	9.46	9.34	9.43	27928
2019-10-17	9.47	9.47	9.38	9.44	42684
2019-10-18	9.37	9.52	9.37	9.46	65852
2019-10-21	9.52	9.71	9.52	9.64	46968
2019-10-22	9.58	9.72	9.54	9.60	52936
2019-10-23	9.60	9.64	9.53	9.61	13380
2019-10-24	9.56	9.56	9.38	9.43	28640
2019-10-25	9.43	9.53	9.34	9.35	32564
2019-10-28	9.40	9.44	9.22	9.38	56008
2019-10-29	9.03	9.78	9.03	9.74	66928
2019-10-30	9.76	10.11	9.67	9.93	64460
2019-10-31	9.97	9.97	9.70	9.74	60968
2019-11-01	9.79	9.94	9.75	9.83	58300
2019-11-04	9.92	9.99	9.87	9.93	47876
2019-11-05	9.97	9.98	9.89	9.95	34976
2019-11-06	9.91	9.95	9.82	9.90	38116
2019-11-07	9.92	9.95	9.74	9.74	40332
2019-11-08	9.71	9.80	9.68	9.74	35652
2019-11-11	9.71	9.82	9.70	9.78	49232
2019-11-12	9.73	9.86	9.67	9.68	48696
2019-11-13	9.66	9.69	9.52	9.66	33300
2019-11-14	9.63	9.73	9.57	9.67	62720
2019-11-15	9.72	9.85	9.66	9.75	66548
2019-11-18	9.75	9.75	9.52	9.60	41348
2019-11-19	9.64	9.75	9.53	9.70	35628
2019-11-20	9.62	9.74	9.51	9.52	56140
2019-11-21	9.60	9.60	9.49	9.49	46876
2019-11-22	9.46	9.53	9.40	9.43	53396
2019-11-25	9.49	9.52	9.47	9.47	72276
2019-11-26	9.45	9.50	9.22	9.28	97512
2019-11-27	9.32	9.45	9.32	9.38	39236
2019-11-29	9.26	9.37	9.26	9.37	31432
2019-12-02	9.32	9.32	9.20	9.24	36124
2019-12-03	9.15	9.23	9.10	9.16	38952
2019-12-04	9.18	9.22	9.10	9.12	46972
2019-12-05	9.17	9.25	9.11	9.17	49032
2019-12-06	9.32	9.37	9.23	9.24	71236
2019-12-09	9.30	9.45	9.23	9.39	76528
2019-12-10	9.38	9.61	9.31	9.47	71812
2019-12-11	9.51	9.66	9.51	9.60	36372
2019-12-12	9.57	9.77	9.52	9.70	48392
2019-12-13	9.63	9.96	9.62	9.84	77644
2019-12-16	9.84	10.09	9.82	9.84	57264
2019-12-17	9.89	10.01	9.76	9.94	101340
2019-12-18	9.94	9.94	9.74	9.78	42664
2019-12-19	9.72	9.79	9.57	9.66	72552
2019-12-20	9.66	9.85	9.57	9.82	237200
2019-12-23	9.82	9.82	9.59	9.65	48600
2019-12-24	9.62	9.70	9.62	9.70	7168
2019-12-26	9.70	9.70	9.48	9.62	24280
2019-12-27	9.65	9.65	9.49	9.49	39348
2019-12-30	9.49	9.56	9.40	9.48	35020
2019-12-31	9.54	9.58	9.43	9.58	54324
2020-01-02	9.60	9.60	9.46	9.50	36260
2020-01-03	9.43	9.46	9.35	9.37	52112
2020-01-06	9.32	9.43	9.29	9.31	60232
2020-01-07	9.27	9.32	9.27	9.30	58216
2020-01-08	9.34	9.49	9.34	9.45	43924
2020-01-09	9.44	9.55	9.44	9.50	57140
2020-01-10	9.45	9.54	9.41	9.51	103548
2020-01-13	9.51	9.69	9.50	9.69	117192
2020-01-14	9.59	9.60	9.49	9.50	70232
2020-01-15	9.50	9.61	9.42	9.55	62956
2020-01-16	9.57	9.78	9.51	9.71	34912
2020-01-17	9.77	9.77	9.51	9.55	51968
2020-01-21	9.50	9.55	9.42	9.45	37084
2020-01-22	9.44	9.44	9.27	9.27	40524
2020-01-23	9.25	9.42	9.14	9.42	71896
2020-01-24	9.33	9.37	9.25	9.25	38828
2020-01-27	9.25	9.55	9.25	9.42	72756
2020-01-28	9.47	9.63	9.42	9.49	35832
2020-01-29	9.41	9.62	9.38	9.51	103600
2020-01-30	9.43	9.63	9.40	9.60	41312
2020-01-31	9.59	9.59	9.38	9.41	77400
2020-02-03	9.47	9.84	9.47	9.48	66464
2020-02-04	9.62	9.68	9.42	9.43	59876
2020-02-05	9.40	9.63	9.40	9.51	84956
2020-02-06	9.55	9.56	9.36	9.41	70916
2020-02-07	9.41	9.48	9.33	9.42	86016
2020-02-10	9.46	9.49	9.33	9.48	84512
2020-02-11	9.50	9.50	9.43	9.43	82940
2020-02-12	9.48	9.55	9.40	9.51	108172
2020-02-13	9.45	9.93	9.45	9.93	117772
2020-02-14	9.93	10.00	9.78	9.98	78060
2020-02-18	10.01	10.07	9.83	10.07	54916
2020-02-19	10.03	10.07	9.98	9.99	256536
2020-02-20	9.88	10.00	9.79	10.00	96916
2020-02-21	10.01	10.16	9.82	10.10	85484
2020-02-24	9.95	10.02	9.85	9.89	74812
2020-02-25	9.91	9.91	9.65	9.72	98648
2020-02-26	9.74	9.79	9.44	9.50	81120
2020-02-27	9.40	9.77	9.17	9.19	92644
2020-02-28	9.07	9.18	8.45	8.74	116932
2020-03-02	8.70	9.28	8.62	9.28	92856
2020-03-03	9.26	9.42	8.84	8.84	86236
2020-03-04	8.94	9.00	8.81	8.95	69804
2020-03-05	8.81	8.99	8.37	8.52	109140
2020-03-06	8.27	8.48	7.78	8.45	109864
2020-03-09	8.06	8.28	7.37	7.48	86788
2020-03-10	7.66	8.00	7.19	7.48	108064
2020-03-11	7.24	7.32	6.93	7.04	101336
2020-03-12	6.68	6.69	6.30	6.53	126588
2020-03-13	6.82	7.29	6.71	7.25	145612
2020-03-16	6.29	6.75	5.78	5.78	127520
2020-03-17	5.91	7.24	5.30	6.60	154068
2020-03-18	6.39	6.52	5.04	5.04	110100
2020-03-19	5.00	6.74	4.33	5.65	152792
2020-03-20	5.66	6.63	5.25	5.31	277364
2020-03-23	5.32	5.65	4.86	5.51	179080
2020-03-24	5.87	6.35	5.64	6.25	120636
2020-03-25	6.30	7.28	6.00	6.13	106860
2020-03-26	6.14	6.97	6.14	6.97	91056
2020-03-27	6.67	7.03	6.26	6.31	90408
2020-03-30	6.31	6.80	6.31	6.80	63576
2020-03-31	6.74	6.75	6.07	6.75	129176
2020-04-01	6.29	6.35	5.75	5.76	149756
2020-04-02	5.76	6.12	5.53	5.91	82664
2020-04-03	5.77	6.16	5.55	5.63	68080
2020-04-06	5.84	6.23	5.49	6.20	230104
2020-04-07	6.46	6.67	5.93	6.18	75548
2020-04-08	6.08	6.16	5.66	5.90	119300
2020-04-09	5.98	6.37	5.98	6.25	175416
2020-04-13	6.25	6.25	5.87	6.03	82828
2020-04-14	6.25	6.25	5.90	5.92	69168
2020-04-15	5.75	5.78	5.39	5.44	118020
2020-04-16	5.53	5.70	4.83	5.17	143400
2020-04-17	5.31	5.58	5.18	5.22	163444
2020-04-20	5.13	5.45	5.13	5.40	219984
2020-04-21	5.27	5.51	5.13	5.35	150316
2020-04-22	5.41	5.52	5.26	5.45	89272
2020-04-23	5.66	5.82	5.55	5.76	143408
2020-04-24	5.71	5.71	5.60	5.69	67152
2020-04-27	5.83	6.17	5.81	6.10	79428
2020-04-28	5.77	6.01	5.77	5.96	116548
2020-04-29	6.19	6.19	5.91	6.00	131476
2020-04-30	5.99	5.99	5.78	5.86	96868
2020-05-01	5.75	5.89	5.56	5.79	134592
2020-05-04	5.71	6.02	5.55	5.87	134144
2020-05-05	5.94	6.01	5.45	5.49	206140
2020-05-06	5.52	5.53	5.21	5.23	141352
2020-05-07	5.32	5.47	5.16	5.22	107528
2020-05-08	5.40	5.75	5.39	5.68	287656
2020-05-11	5.68	5.68	5.26	5.32	158056
2020-05-12	5.42	5.42	5.01	5.04	260544
2020-05-13	5.07	5.07	4.64	4.98	218460
2020-05-14	4.84	4.94	4.55	4.91	155784
2020-05-15	4.86	5.01	4.79	5.00	92980
2020-05-18	5.24	5.38	5.15	5.37	117884
2020-05-19	5.34	5.38	5.00	5.03	107916
2020-05-20	5.18	5.53	5.16	5.52	109304
2020-05-21	5.48	5.64	5.48	5.55	75732
2020-05-22	5.59	5.59	5.37	5.52	50196
2020-05-26	5.74	5.99	5.74	5.89	146748
2020-05-27	6.08	6.67	6.05	6.61	90912
2020-05-28	6.75	6.82	6.25	6.38	120036
2020-05-29	6.38	6.46	5.70	5.77	125124
2020-06-01	5.77	6.23	5.64	6.02	141656
2020-06-02	6.13	6.39	5.79	5.98	100360
2020-06-03	6.00	6.63	6.00	6.54	69908
2020-06-04	6.35	6.59	6.25	6.39	96316
2020-06-05	6.79	7.32	6.76	7.10	142564
2020-06-08	7.21	7.29	7.05	7.19	102976
2020-06-09	7.00	7.24	6.85	7.04	95052
2020-06-10	6.96	6.96	6.27	6.29	86028
2020-06-11	5.94	6.02	5.58	5.58	93784
2020-06-12	5.92	6.03	5.64	5.89	102616
2020-06-15	5.81	6.00	5.66	5.98	132028
2020-06-16	6.15	6.16	5.82	6.03	222180
2020-06-17	6.11	6.11	5.64	5.64	107648
2020-06-18	5.60	5.75	5.55	5.66	85856
2020-06-19	5.80	5.80	5.49	5.67	146376
2020-06-22	5.58	5.69	5.53	5.69	87072
2020-06-23	5.66	5.84	5.63	5.72	141680
2020-06-24	5.63	5.63	5.29	5.45	138544
2020-06-25	5.39	5.72	5.39	5.72	85208
2020-06-26	5.64	6.22	5.37	6.15	566636
2020-06-29	6.08	6.30	5.86	6.26	175824
2020-06-30	6.19	6.40	6.19	6.29	108964
2020-07-01	6.36	6.36	5.83	5.88	129608
2020-07-02	6.07	6.24	5.79	5.88	93328
2020-07-06	6.00	6.00	5.73	5.88	70628
2020-07-07	5.76	5.84	5.58	5.58	55896
2020-07-08	5.63	5.71	5.35	5.46	68696
2020-07-09	5.38	5.63	5.23	5.23	76936
2020-07-10	5.30	5.59	5.30	5.58	76880
2020-07-13	5.62	5.72	5.49	5.68	87532
2020-07-14	5.64	5.71	5.52	5.56	84448
2020-07-15	5.71	6.06	5.71	5.88	182832
2020-07-16	5.85	5.97	5.76	5.88	111928
2020-07-17	5.83	5.94	5.56	5.75	129832
2020-07-20	5.72	5.85	5.55	5.69	107076
2020-07-21	5.79	5.92	5.72	5.84	75928
2020-07-22	5.79	5.86	5.78	5.80	71156
2020-07-23	5.71	5.87	5.69	5.84	105992
2020-07-24	5.77	5.84	5.74	5.75	56004
2020-07-27	5.83	5.84	5.51	5.59	68064
2020-07-28	5.68	5.89	5.56	5.80	145584
2020-07-29	5.78	6.03	5.71	6.00	111828
2020-07-30	5.86	5.88	5.73	5.76	78868
2020-07-31	5.72	5.78	5.55	5.76	111632
2020-08-03	5.76	5.83	5.68	5.71	83720
2020-08-04	5.67	5.70	5.58	5.69	44836
2020-08-05	5.71	5.71	5.56	5.62	136816
2020-08-06	5.62	5.68	5.57	5.61	76236
2020-08-07	5.60	6.06	5.60	6.05	108996
2020-08-10	6.07	6.50	5.86	6.42	122820
2020-08-11	6.58	6.73	6.49	6.59	152728
2020-08-12	6.71	6.74	6.60	6.70	124580
2020-08-13	6.63	6.63	6.54	6.58	117348
2020-08-14	6.54	6.73	6.54	6.72	49160
2020-08-17	6.65	6.65	6.54	6.57	50788
2020-08-18	6.55	6.55	6.36	6.38	58128
2020-08-19	6.37	6.48	6.20	6.41	38600
2020-08-20	6.33	6.39	6.28	6.28	38560
2020-08-21	6.30	6.37	6.15	6.31	112032
2020-08-24	6.41	6.53	6.29	6.48	155784
2020-08-25	6.58	6.59	6.49	6.56	73160
2020-08-26	6.58	6.58	6.33	6.33	46300
2020-08-27	6.42	6.58	6.40	6.50	75040
2020-08-28	6.59	6.69	6.59	6.64	80548
2020-08-31	6.68	6.76	6.59	6.73	129728
2020-09-01	6.75	6.87	6.69	6.81	95524
2020-09-02	6.82	7.05	6.80	7.00	99700
2020-09-03	7.00	7.31	6.92	6.95	112808
2020-09-04	7.14	7.40	7.06	7.25	116672
2020-09-08	7.24	7.39	6.94	7.21	118976
2020-09-09	7.21	7.21	6.93	7.02	99040
2020-09-10	7.06	7.13	6.88	7.06	88872
2020-09-11	7.12	7.21	7.09	7.14	101728
2020-09-14	7.17	7.27	7.12	7.27	68816
2020-09-15	7.32	7.36	7.15	7.21	94804
2020-09-16	7.25	7.38	7.17	7.19	177564
2020-09-17	7.06	7.11	6.93	6.99	77524
2020-09-18	7.05	7.05	6.42	6.47	428408
2020-09-21	6.45	6.46	6.13	6.22	305564
2020-09-22	6.28	6.34	6.08	6.20	238696
2020-09-23	6.24	6.31	5.86	5.87	156428
2020-09-24	5.94	6.14	5.90	6.04	183944
2020-09-25	6.04	6.21	5.96	6.00	173828
2020-09-28	6.14	6.38	6.08	6.31	239736
2020-09-29	6.34	6.34	6.14	6.33	129784
2020-09-30	6.29	6.46	6.29	6.37	72396
2020-10-01	6.41	6.41	6.23	6.37	163472
2020-10-02	6.27	6.66	6.25	6.65	106796
2020-10-05	6.81	6.88	6.65	6.85	110120
2020-10-06	6.95	7.29	6.70	6.89	127288
2020-10-07	7.01	7.37	7.01	7.29	128176
2020-10-08	7.30	7.39	7.10	7.30	130880
2020-10-09	7.41	7.41	7.24	7.33	55640
2020-10-12	7.33	7.46	7.33	7.46	58528
2020-10-13	7.40	7.40	7.22	7.29	81252
2020-10-14	7.16	7.34	7.16	7.33	93332
2020-10-15	7.21	7.43	7.13	7.43	121524
2020-10-16	7.38	7.46	7.28	7.41	41736
2020-10-19	7.47	7.56	7.44	7.44	77552
2020-10-20	7.52	7.54	7.44	7.49	127476
2020-10-21	7.49	7.57	7.48	7.53	33428
2020-10-22	7.50	8.05	7.50	7.96	106136
2020-10-23	8.02	8.18	7.57	7.88	87040
2020-10-26	7.86	7.87	7.68	7.71	81864
2020-10-27	7.81	7.94	7.75	7.76	56364
2020-10-28	7.73	7.73	7.18	7.22	135692
2020-10-29	7.18	7.25	7.01	7.21	63808
2020-10-30	7.17	7.33	7.12	7.14	85796
2020-11-02	7.26	7.36	7.22	7.29	86784
2020-11-03	7.38	7.83	7.31	7.47	89800
2020-11-04	7.31	7.36	7.18	7.29	113584
2020-11-05	7.26	7.56	7.12	7.49	104200
2020-11-06	7.53	7.61	7.48	7.50	116664
2020-11-09	8.06	8.37	7.93	8.20	191304
2020-11-10	8.26	8.63	8.13	8.63	86824
2020-11-11	8.70	8.75	8.41	8.56	103232
2020-11-12	8.52	8.65	8.18	8.30	108024
2020-11-13	8.32	8.38	8.22	8.27	76516
2020-11-16	8.38	8.67	8.26	8.67	123440
2020-11-17	8.60	8.60	8.28	8.41	84832
2020-11-18	8.38	8.40	8.25	8.26	119012
2020-11-19	8.25	8.31	7.88	8.28	92048
2020-11-20	8.32	8.38	8.18	8.24	118876
2020-11-23	8.38	8.38	8.15	8.28	144764
2020-11-24	8.41	8.67	8.28	8.64	118288
2020-11-25	8.54	8.62	8.37	8.53	91984
2020-11-27	8.61	8.61	8.29	8.47	36312
2020-11-30	8.39	8.39	7.91	7.94	114904
2020-12-01	8.03	8.18	7.72	7.86	156556
2020-12-02	7.85	8.13	7.78	8.02	151988
2020-12-03	8.02	8.10	7.94	8.06	76628
2020-12-04	8.13	8.32	8.00	8.30	133616
2020-12-07	8.19	8.30	8.15	8.20	252480
2020-12-08	8.18	8.25	8.15	8.25	105512
2020-12-09	8.25	8.46	8.19	8.27	95544
2020-12-10	8.18	8.39	8.11	8.26	53180
2020-12-11	8.16	8.22	8.08	8.19	89444
2020-12-14	8.32	8.40	8.26	8.34	122028
2020-12-15	8.45	8.60	8.39	8.55	145072
2020-12-16	8.54	8.55	8.38	8.45	73828
2020-12-17	8.45	8.45	8.27	8.43	75476
2020-12-18	8.45	8.61	8.32	8.61	368616
2020-12-21	8.51	8.51	8.13	8.25	89048
2020-12-22	8.21	8.39	8.16	8.33	99584
2020-12-23	8.32	8.38	8.14	8.23	66016
2020-12-24	8.24	8.28	8.19	8.24	31336
2020-12-28	8.33	8.58	8.33	8.50	86820
2020-12-29	8.53	8.53	8.30	8.38	60268
2020-12-30	8.30	8.51	8.30	8.40	72020
2020-12-31	8.44	8.56	8.37	8.49	66464
2021-01-04	8.55	8.58	8.34	8.39	110588
2021-01-05	8.38	8.61	8.38	8.45	314160
2021-01-06	8.60	9.28	8.59	9.02	385664
2021-01-07	9.16	9.16	8.94	8.98	143484
2021-01-08	8.95	8.95	8.48	8.65	173704
2021-01-11	8.58	8.72	8.38	8.70	88228
2021-01-12	8.79	8.96	8.58	8.95	107592
2021-01-13	8.97	8.97	8.71	8.76	49584
2021-01-14	8.71	8.93	8.69	8.91	55604
2021-01-15	8.72	8.84	8.66	8.69	73520
2021-01-19	8.73	8.87	8.56	8.77	93104
2021-01-20	8.72	8.93	8.71	8.73	135976
2021-01-21	8.78	8.83	8.36	8.48	112116
2021-01-22	8.35	9.00	8.35	8.69	89120
2021-01-25	8.66	8.66	8.45	8.56	100108
2021-01-26	8.54	8.62	8.32	8.40	59788
2021-01-27	8.26	8.58	7.99	8.08	141508
2021-01-28	8.19	8.26	7.93	8.08	83888
2021-01-29	8.14	8.17	8.00	8.03	84260
2021-02-01	8.02	8.33	7.98	8.30	111284
2021-02-02	8.44	8.54	8.28	8.39	102792
2021-02-03	8.34	8.62	8.34	8.62	82360
2021-02-04	8.62	8.78	8.60	8.78	70388
2021-02-05	8.75	8.75	8.50	8.69	104008
2021-02-08	8.76	8.98	8.71	8.98	73248
2021-02-09	8.88	9.02	8.88	8.94	113828
2021-02-10	8.99	8.99	8.84	8.86	76056
2021-02-11	8.89	8.92	8.74	8.77	63636
2021-02-12	8.75	8.90	8.69	8.88	48844
2021-02-16	8.98	9.01	8.83	8.87	113540
2021-02-17	9.03	9.03	8.85	8.96	108528
2021-02-18	8.91	8.98	8.71	8.74	70236
2021-02-19	8.71	8.98	8.71	8.98	117072
2021-02-22	8.98	9.05	8.89	9.00	201628
2021-02-23	9.13	9.13	8.91	9.08	125260
2021-02-24	9.13	9.41	8.94	9.19	150276
2021-02-25	9.31	9.37	9.02	9.14	138756
2021-02-26	9.20	9.69	9.19	9.62	145736
2021-03-01	9.84	10.07	9.61	9.93	277760
2021-03-02	9.99	10.39	9.93	10.32	135604
2021-03-03	10.34	11.08	10.34	10.74	162240
2021-03-04	10.71	10.87	10.26	10.42	152592
2021-03-05	10.61	11.16	10.61	11.07	117792
2021-03-08	11.16	11.89	11.16	11.88	171944
2021-03-09	11.74	11.81	11.37	11.52	135792
2021-03-10	11.34	11.72	11.34	11.54	129756
2021-03-11	11.63	11.73	11.38	11.62	120268
2021-03-12	11.69	12.05	11.69	11.93	123584
2021-03-15	11.97	11.97	11.45	11.60	66900
2021-03-16	11.65	11.65	11.28	11.39	92492
2021-03-17	11.46	11.50	11.32	11.45	101016
2021-03-18	11.50	11.84	11.32	11.38	104588
2021-03-19	11.32	11.67	11.00	11.21	225580
2021-03-22	11.16	11.67	10.85	11.00	99668
2021-03-23	10.83	11.05	10.47	10.54	97168
2021-03-24	10.65	11.16	10.43	10.43	68484
2021-03-25	10.45	10.74	10.25	10.72	96692
2021-03-26	10.86	11.03	10.82	10.97	51952
2021-03-29	10.93	10.93	10.65	10.65	80232
2021-03-30	10.72	10.87	10.69	10.69	43176
2021-03-31	10.71	10.72	10.59	10.63	116188
2021-04-01	10.55	10.95	10.43	10.92	66584
2021-04-05	10.91	10.96	10.89	10.92	45884
2021-04-06	10.91	11.05	10.88	10.89	66192
2021-04-07	10.96	10.99	10.75	10.75	65008
2021-04-08	10.78	11.04	10.76	11.04	85628
2021-04-09	11.04	11.04	10.69	10.78	63960
2021-04-12	10.87	10.93	10.67	10.78	58816
2021-04-13	10.78	10.78	10.59	10.61	45392
2021-04-14	10.51	10.85	10.51	10.78	64804
2021-04-15	10.82	10.82	10.57	10.69	41688
2021-04-16	10.79	10.87	10.50	10.70	44676
2021-04-19	10.70	10.70	10.43	10.53	49228
2021-04-20	10.44	10.52	10.36	10.42	98120
2021-04-21	10.44	10.69	10.44	10.61	42948
2021-04-22	10.53	10.59	10.34	10.43	42368
2021-04-23	10.55	10.63	10.48	10.60	65532
2021-04-26	10.72	10.74	10.41	10.41	39248
2021-04-27	10.44	10.64	10.43	10.50	83008
2021-04-28	10.54	10.71	10.54	10.63	41644
2021-04-29	10.72	10.80	10.67	10.67	48336
2021-04-30	10.68	10.75	10.62	10.66	135840
2021-05-03	10.74	11.20	10.73	11.17	108672
2021-05-04	10.99	11.09	10.86	10.90	39052
2021-05-05	10.93	10.95	10.72	10.73	39392
2021-05-06	10.74	10.99	10.74	10.98	48644
2021-05-07	10.85	10.98	10.85	10.98	25820
2021-05-10	10.98	11.04	10.86	10.89	61348
2021-05-11	10.73	10.85	10.63	10.74	63096
2021-05-12	10.79	10.81	10.62	10.73	59688
2021-05-13	10.94	11.04	10.75	11.02	68036
2021-05-14	11.08	11.28	11.06	11.28	44496
2021-05-17	11.26	11.43	11.08	11.43	39672
2021-05-18	11.35	11.35	11.04	11.04	34520
2021-05-19	10.92	11.05	10.74	10.98	54592
2021-05-20	10.94	11.18	10.87	11.18	23800
2021-05-21	11.26	11.28	10.93	11.21	34388
2021-05-24	11.25	11.25	10.96	11.07	45144
2021-05-25	11.23	11.23	10.58	10.58	53328
2021-05-26	10.63	10.75	10.62	10.69	50072
2021-05-27	10.79	10.90	10.74	10.78	25564
2021-05-28	10.78	10.91	10.69	10.89	53876
2021-06-01	10.90	11.21	10.68	11.21	64940
2021-06-02	11.18	11.21	11.00	11.09	45768
2021-06-03	11.10	11.23	11.01	11.21	40524
2021-06-04	11.21	11.31	11.11	11.16	105232
2021-06-07	11.16	11.35	11.16	11.26	39196
2021-06-08	11.26	11.45	11.25	11.32	41616
2021-06-09	11.25	11.36	11.07	11.16	43848
2021-06-10	11.25	11.25	10.94	10.98	43512
2021-06-11	11.00	11.13	11.00	11.13	54664
2021-06-14	11.10	11.14	10.91	11.06	39096
2021-06-15	11.04	11.14	10.92	11.13	43148
2021-06-16	10.94	11.24	10.92	11.20	62980
2021-06-17	11.02	11.24	10.94	11.22	91480
2021-06-18	11.02	11.21	10.47	10.47	330636
2021-06-21	10.56	10.87	10.56	10.73	45660
2021-06-22	10.64	10.89	10.51	10.75	70504
2021-06-23	10.75	10.90	10.55	10.82	51376
2021-06-24	10.96	10.96	10.69	10.87	41420
2021-06-25	10.85	10.92	10.61	10.62	319988
2021-06-28	10.58	10.76	10.58	10.69	48160
2021-06-29	10.71	11.03	10.58	10.75	49612
2021-06-30	10.89	10.92	10.69	10.69	60776
2021-07-01	10.83	10.83	10.73	10.81	107888
2021-07-02	10.79	10.79	10.56	10.56	26224
2021-07-06	10.61	10.61	10.35	10.35	50028
2021-07-07	10.53	10.65	10.36	10.36	39020
2021-07-08	10.31	10.52	10.16	10.16	48436
2021-07-09	10.21	10.50	10.21	10.32	51676
2021-07-12	10.32	10.51	10.27	10.43	46224
2021-07-13	10.38	10.56	10.26	10.30	32432
2021-07-14	10.32	10.41	10.28	10.28	20644
2021-07-15	10.26	10.36	10.25	10.32	52888
2021-07-16	10.42	10.42	10.30	10.30	74304
2021-07-19	10.26	10.35	10.03	10.10	88340
2021-07-20	10.19	10.71	10.17	10.22	76324
2021-07-21	10.32	10.61	10.19	10.46	51480
2021-07-22	10.47	10.47	10.12	10.27	26120
2021-07-23	10.24	10.30	10.09	10.14	88876
2021-07-26	10.17	10.47	10.17	10.47	30184
2021-07-27	10.30	10.47	10.20	10.20	32628
2021-07-28	10.31	10.32	10.13	10.25	35636
2021-07-29	10.35	10.37	10.13	10.17	41028
2021-07-30	10.18	10.38	10.16	10.21	28180
2021-08-02	10.33	10.38	10.03	10.06	68920
2021-08-03	10.10	10.12	9.80	10.03	105708
2021-08-04	9.98	10.15	9.94	10.15	39648
2021-08-05	10.22	10.32	10.13	10.20	16200
2021-08-06	10.30	10.65	10.30	10.53	37624
2021-08-09	10.56	10.63	10.38	10.51	13928
2021-08-10	10.55	10.57	10.47	10.56	17636
2021-08-11	10.64	10.89	10.64	10.89	34932
2021-08-12	10.85	10.91	10.73	10.84	27680
2021-08-13	10.90	10.90	10.67	10.70	17028
2021-08-16	10.62	10.62	10.50	10.50	30952
2021-08-17	10.50	10.50	10.16	10.17	26316
2021-08-18	10.21	10.59	10.21	10.35	34736
2021-08-19	10.30	10.33	10.02	10.09	43708
2021-08-20	10.03	10.16	9.95	9.97	159492
2021-08-23	10.06	10.30	10.06	10.30	30628
2021-08-24	10.13	10.30	10.13	10.22	21192
2021-08-25	10.37	10.48	10.29	10.29	23172
2021-08-26	10.37	10.37	10.15	10.15	61124
2021-08-27	10.19	10.52	10.19	10.52	58264
2021-08-30	10.47	10.53	10.21	10.29	103048
2021-08-31	10.29	10.60	10.24	10.49	56960
2021-09-01	10.49	10.58	10.40	10.58	33564
2021-09-02	10.63	10.71	10.50	10.63	28320
2021-09-03	10.63	10.81	10.55	10.73	53420
2021-09-07	10.71	10.71	10.50	10.53	46612
2021-09-08	10.45	10.54	10.13	10.54	62492
2021-09-09	10.48	10.48	10.15	10.15	69540
2021-09-10	10.24	10.37	10.01	10.01	42256
2021-09-13	10.14	10.37	9.98	10.08	67084
2021-09-14	10.04	10.11	9.95	9.95	62944
2021-09-15	10.02	10.12	10.00	10.10	76604
2021-09-16	10.04	10.11	10.00	10.00	31488
2021-09-17	10.07	10.11	9.66	9.71	280388
2021-09-20	9.64	9.90	9.60	9.69	85920
2021-09-21	9.77	9.87	9.63	9.83	81176
2021-09-22	9.82	9.97	9.73	9.90	79992
2021-09-23	9.93	10.33	9.93	10.23	41708
2021-09-24	10.17	10.51	10.17	10.42	87904
2021-09-27	10.44	10.94	10.42	10.80	67568
2021-09-28	10.85	10.85	10.56	10.62	63220
2021-09-29	10.88	10.88	10.60	10.79	52252
2021-09-30	10.78	10.91	10.63	10.63	60572
2021-10-01	10.72	11.17	10.69	11.05	46496
2021-10-04	10.98	11.12	10.92	10.92	38064
2021-10-05	11.01	11.19	10.93	11.16	36440
2021-10-06	11.09	11.13	10.95	11.04	60184
2021-10-07	11.11	11.23	11.06	11.13	64840
2021-10-08	11.08	11.20	11.03	11.03	25708
2021-10-11	11.08	11.12	10.89	11.02	71632
2021-10-12	10.98	11.13	10.91	10.94	37852
2021-10-13	10.95	11.09	10.88	10.93	50324
2021-10-14	10.94	11.10	10.94	11.10	82688
2021-10-15	11.24	11.24	11.01	11.01	49372
2021-10-18	11.05	11.19	10.97	11.02	62496
2021-10-19	11.07	11.09	10.91	11.04	33024
2021-10-20	10.87	11.08	10.87	11.08	17788
2021-10-21	11.01	11.07	10.81	11.00	61492
2021-10-22	11.08	11.25	11.06	11.18	44500
2021-10-25	11.15	11.36	11.12	11.25	49496
2021-10-26	11.19	11.31	11.10	11.10	30600
2021-10-27	11.11	11.25	10.89	10.92	53476
2021-10-28	10.91	11.30	10.91	11.13	31912
2021-10-29	11.18	11.29	11.11	11.11	38404
2021-11-01	11.10	11.29	11.10	11.23	53412
2021-11-02	11.20	11.33	11.18	11.24	31764
2021-11-03	10.84	11.65	10.84	11.48	50804
2021-11-04	11.55	11.55	11.39	11.43	48572
2021-11-05	11.54	11.84	11.54	11.81	58612
2021-11-08	11.78	11.81	11.47	11.47	43140
2021-11-09	11.23	11.45	11.23	11.32	38760
2021-11-10	11.29	11.57	11.29	11.46	57552
2021-11-11	11.50	11.61	11.49	11.61	34676
2021-11-12	11.61	11.72	11.46	11.61	66384
2021-11-15	11.64	11.64	11.43	11.64	59232
2021-11-16	11.61	11.62	11.49	11.55	46724
2021-11-17	11.42	11.51	11.37	11.44	43172
2021-11-18	11.47	11.49	11.34	11.41	33664
2021-11-19	11.32	11.47	11.18	11.21	40900
2021-11-22	11.33	11.63	11.30	11.40	37092
2021-11-23	11.42	11.54	11.40	11.50	42956
2021-11-24	11.41	11.46	11.29	11.29	21468
2021-11-26	11.00	11.22	10.56	10.72	45000
2021-11-29	10.97	10.97	10.51	10.58	51756
2021-11-30	10.56	10.56	10.13	10.14	66752
2021-12-01	10.42	10.74	10.42	10.51	72276
2021-12-02	10.65	11.10	10.65	11.08	53576
2021-12-03	11.08	11.21	10.89	11.01	79036
2021-12-06	11.08	11.40	10.95	10.95	175280
2021-12-07	11.11	11.13	10.89	10.89	34072
2021-12-08	10.85	10.90	10.75	10.76	37760
2021-12-09	10.66	10.81	10.66	10.74	26768
2021-12-10	10.71	10.83	10.68	10.68	32204
2021-12-13	10.68	10.81	10.48	10.58	66816
2021-12-14	10.58	10.83	10.54	10.74	83824
2021-12-15	10.61	10.84	10.36	10.76	52272
2021-12-16	10.71	10.89	10.61	10.85	115352
2021-12-17	10.73	10.89	10.65	10.68	106024
2021-12-20	10.56	10.56	10.25	10.52	265420
2021-12-21	10.86	10.86	10.47	10.74	80492
2021-12-22	10.68	10.75	10.55	10.70	36612
2021-12-23	10.71	10.80	10.65	10.74	61860
2021-12-27	10.80	10.89	10.59	10.79	212600
2021-12-28	10.89	10.97	10.74	10.80	85036
2021-12-29	10.80	10.98	10.75	10.98	79432
2021-12-30	10.96	11.04	10.92	10.95	25304
2021-12-31	10.97	11.05	10.80	10.87	54780
2022-01-03	10.87	11.17	10.87	10.96	70644
2022-01-04	10.96	11.32	10.96	11.24	84744
2022-01-05	11.31	11.47	11.15	11.28	59604
2022-01-06	11.30	11.57	11.29	11.50	50136
2022-01-07	11.51	11.61	11.50	11.56	29200
2022-01-10	11.57	11.57	11.27	11.42	48792
2022-01-11	11.25	11.42	11.18	11.37	54168
2022-01-12	11.45	11.45	11.33	11.33	70768
2022-01-13	11.42	11.52	11.41	11.41	25004
2022-01-14	11.29	11.44	11.29	11.44	30112
2022-01-18	11.39	11.39	11.16	11.27	124844
2022-01-19	11.35	11.35	11.05	11.05	32524
2022-01-20	11.22	11.22	10.80	10.82	37820
2022-01-21	10.75	10.92	10.63	10.72	66928
2022-01-24	10.61	11.08	10.50	11.00	87632
2022-01-25	10.86	11.19	10.76	10.94	147904
2022-01-26	10.75	11.19	10.75	10.88	77280
2022-01-27	10.93	11.12	10.84	10.88	102292
2022-01-28	10.93	10.99	10.60	10.82	51568
2022-01-31	10.67	11.03	10.67	10.99	62032
2022-02-01	11.02	11.09	10.92	11.03	41212
2022-02-02	10.98	10.98	10.80	10.86	71528
2022-02-03	10.66	10.91	10.66	10.76	60488
2022-02-04	10.82	10.96	10.66	10.92	59128
2022-02-07	10.88	11.01	10.86	10.94	38276
2022-02-08	10.91	11.14	10.91	11.00	35536
2022-02-09	10.95	11.00	10.74	10.78	56616
2022-02-10	10.71	10.95	10.71	10.77	58476
2022-02-11	10.74	10.86	10.72	10.82	63536
2022-02-14	10.88	10.88	10.63	10.75	68852
2022-02-15	10.81	11.04	10.81	10.96	44036
2022-02-16	10.89	10.93	10.76	10.88	40632
2022-02-17	10.69	10.76	10.64	10.73	44052
2022-02-18	10.69	10.92	10.69	10.82	57900
2022-02-22	10.87	10.95	10.74	10.84	57276
2022-02-23	10.81	10.83	10.65	10.66	44056
2022-02-24	10.50	10.50	10.20	10.38	74672
2022-02-25	10.50	10.91	10.50	10.82	68200
2022-02-28	10.84	11.28	10.77	11.20	139084
2022-03-01	11.23	11.23	10.80	10.91	159372
2022-03-02	11.02	11.35	10.98	11.30	108788
2022-03-03	11.34	11.35	11.22	11.35	100904
2022-03-04	11.21	11.32	11.01	11.12	78536
2022-03-07	11.14	11.18	10.93	10.99	100480
2022-03-08	11.19	11.19	10.99	11.03	105984
2022-03-09	11.09	11.15	10.93	10.99	66520
2022-03-10	10.95	11.03	10.84	11.02	76724
2022-03-11	11.04	11.16	10.98	10.98	93400
2022-03-14	11.10	11.22	11.08	11.19	94048
2022-03-15	11.27	11.28	11.13	11.20	64932
2022-03-16	11.26	11.33	11.18	11.26	88436
2022-03-17	11.22	11.32	11.14	11.25	77736
2022-03-18	11.24	11.29	11.00	11.20	211996
2022-03-21	11.20	11.31	11.08	11.25	102652
2022-03-22	11.28	11.61	11.28	11.53	116668
2022-03-23	11.53	11.53	11.26	11.33	71324
2022-03-24	11.35	11.39	11.26	11.34	43012
2022-03-25	11.38	11.58	11.35	11.44	88148
2022-03-28	11.44	11.44	11.22	11.25	53784
2022-03-29	11.35	11.35	11.12	11.16	81996
2022-03-30	11.20	11.20	10.88	10.96	63548
2022-03-31	10.96	10.97	10.88	10.89	65912
2022-04-01	10.91	10.96	10.81	10.93	68680
2022-04-04	10.93	10.93	10.75	10.80	82044
2022-04-05	10.80	10.80	10.63	10.67	66644
2022-04-06	10.68	10.68	10.49	10.53	62348
2022-04-07	10.50	10.50	10.34	10.37	54620
2022-04-08	10.30	10.45	10.30	10.45	71192
2022-04-11	10.36	10.65	10.36	10.54	65788
2022-04-12	10.56	10.63	10.49	10.50	70192
2022-04-13	10.56	10.66	10.48	10.60	65156
2022-04-14	10.63	10.63	10.50	10.52	85140
2022-04-18	10.54	10.58	10.45	10.50	81456
2022-04-19	10.52	10.71	10.52	10.69	65964
2022-04-20	10.76	10.96	10.76	10.93	111880
2022-04-21	10.93	11.07	10.81	10.88	95000
2022-04-22	10.93	10.93	10.71	10.71	72048
2022-04-25	10.72	10.80	10.53	10.67	87144
2022-04-26	10.64	10.65	10.20	10.21	120712
2022-04-27	10.22	10.35	10.05	10.05	116632
2022-04-28	10.10	10.34	10.10	10.28	97040
2022-04-29	10.33	10.37	10.01	10.02	93264
2022-05-02	10.00	10.11	9.69	9.84	232992
2022-05-03	9.84	10.20	9.84	10.04	134468
2022-05-04	10.13	10.26	10.08	10.26	50480
2022-05-05	10.19	10.19	9.90	9.96	83996
2022-05-06	9.97	10.16	9.92	10.11	100376
2022-05-09	10.07	10.19	10.01	10.09	112836
2022-05-10	10.26	10.37	10.19	10.22	98796
2022-05-11	10.27	10.40	10.17	10.19	87392
2022-05-12	10.18	10.22	9.88	10.01	79176
2022-05-13	10.07	10.08	9.82	9.83	113504
2022-05-16	9.82	9.82	9.61	9.67	91024
2022-05-17	9.79	10.07	9.79	9.99	96856
2022-05-18	9.88	9.88	9.73	9.84	102024
2022-05-19	9.94	9.94	9.74	9.79	102396
2022-05-20	9.86	9.86	9.70	9.80	84032
2022-05-23	9.90	9.99	9.88	9.93	77136
2022-05-24	9.93	10.04	9.73	10.03	54480
2022-05-25	10.07	10.14	10.03	10.08	80588
2022-05-26	10.20	10.55	10.18	10.41	108056
2022-05-27	10.50	10.60	10.40	10.46	113372
2022-05-31	10.38	10.49	10.23	10.39	241564
2022-06-01	10.47	10.47	10.19	10.27	159740
2022-06-02	10.36	10.71	10.34	10.67	91624
2022-06-03	10.64	10.84	10.61	10.75	106936
2022-06-06	10.78	10.95	10.48	10.58	235788
2022-06-07	10.55	10.84	10.55	10.74	207056
2022-06-08	10.63	10.70	10.31	10.40	162300
2022-06-09	10.41	10.49	10.31	10.37	181472
2022-06-10	10.29	10.36	10.06	10.08	161344
2022-06-13	9.92	10.12	9.84	9.96	165136
2022-06-14	9.95	10.01	9.72	9.88	169364
2022-06-15	9.96	10.04	9.86	9.94	142220
2022-06-16	9.84	9.84	9.66	9.74	156940
2022-06-17	9.73	9.92	9.72	9.83	218264
2022-06-21	9.92	10.21	9.83	10.14	210712
2022-06-22	10.07	10.22	9.91	10.03	219792
2022-06-23	10.07	10.11	9.84	9.98	246488
2022-06-24	9.99	10.52	9.99	10.28	3096400
2022-06-27	10.35	10.52	10.24	10.44	135556
2022-06-28	10.58	10.70	10.39	10.43	138328
2022-06-29	10.41	10.47	10.20	10.22	131824
2022-06-30	10.11	10.44	10.04	10.07	127708
2022-07-01	10.02	10.17	9.85	10.08	133836
2022-07-05	9.99	10.09	9.76	10.06	155632
2022-07-06	10.00	10.12	9.94	10.04	80668
2022-07-07	10.15	10.22	10.06	10.16	141324
2022-07-08	10.14	10.20	10.09	10.16	97244
2022-07-11	10.10	10.15	10.04	10.06	68700
2022-07-12	9.99	10.19	9.99	10.05	27728
2022-07-13	9.96	10.03	9.92	9.92	47436
2022-07-14	9.79	9.96	9.76	9.80	101164
2022-07-15	9.89	10.15	9.89	10.11	80848
2022-07-18	10.14	10.29	10.13	10.14	85996
2022-07-19	10.23	10.50	10.23	10.43	136888
2022-07-20	10.37	10.39	10.28	10.32	84180
2022-07-21	10.29	10.31	10.15	10.28	70844
2022-07-22	10.30	10.32	10.16	10.25	29768
2022-07-25	10.20	10.34	10.20	10.31	87284
2022-07-26	10.30	10.33	10.16	10.21	54372
2022-07-27	10.13	10.32	10.13	10.24	39052
2022-07-28	10.15	10.18	9.98	10.07	73240
2022-07-29	10.04	10.47	10.04	10.41	99120
2022-08-01	10.42	10.47	10.28	10.28	219192
2022-08-02	10.19	10.24	10.08	10.14	70240
2022-08-03	10.11	10.13	10.05	10.08	72792
2022-08-04	10.02	10.04	9.98	9.98	46732
2022-08-05	9.98	10.03	9.92	9.94	46492
2022-08-08	9.99	10.16	9.95	10.13	121652
2022-08-09	10.11	10.17	9.94	10.05	52768
2022-08-10	10.07	10.28	10.07	10.08	47080
2022-08-11	10.14	10.28	10.03	10.28	64080
2022-08-12	10.28	10.36	10.24	10.30	33304
2022-08-15	10.34	10.34	10.22	10.26	63372
2022-08-16	10.29	10.43	10.29	10.36	42328
2022-08-17	10.27	10.42	10.24	10.34	89724
2022-08-18	10.26	10.35	10.26	10.30	53056
2022-08-19	10.25	10.32	10.20	10.29	43684
2022-08-22	10.17	10.22	10.10	10.18	56776
2022-08-23	10.12	10.25	10.08	10.11	51996
2022-08-24	10.06	10.13	10.03	10.12	63856
2022-08-25	10.13	10.17	10.09	10.13	46784
2022-08-26	10.11	10.21	10.11	10.16	41656
2022-08-29	10.08	10.20	10.03	10.08	176576
2022-08-30	10.07	10.16	9.97	10.16	64272
2022-08-31	10.16	10.22	10.13	10.14	76876
2022-09-01	10.13	10.21	10.10	10.21	58804
2022-09-02	10.28	10.36	10.13	10.16	47604
2022-09-06	10.16	10.25	10.11	10.25	96212
2022-09-07	10.16	10.22	10.03	10.17	71512
2022-09-08	10.18	10.31	10.16	10.31	39728
2022-09-09	10.30	10.46	10.30	10.33	43184
2022-09-12	10.36	10.57	10.36	10.55	82820
2022-09-13	10.50	10.55	10.28	10.46	77716
2022-09-14	10.44	10.56	10.36	10.42	67420
2022-09-15	10.44	10.66	10.44	10.66	49968
2022-09-16	10.56	10.73	10.50	10.62	90244
2022-09-19	10.52	10.78	10.52	10.73	34864
2022-09-20	10.61	10.71	10.51	10.62	53412
2022-09-21	10.62	10.63	10.50	10.56	165332
2022-09-22	10.53	10.58	10.43	10.55	86480
2022-09-23	10.41	10.50	10.33	10.50	83572
2022-09-26	10.43	10.49	10.35	10.44	58628
2022-09-27	10.48	10.50	10.36	10.36	98272
2022-09-28	10.45	10.45	10.40	10.40	25016
2022-09-29	10.37	10.47	10.28	10.41	49728
2022-09-30	10.40	10.47	10.31	10.39	49048
2022-10-03	10.39	10.49	10.38	10.41	46036
2022-10-04	10.48	10.73	10.48	10.73	34092
2022-10-05	10.66	10.75	10.66	10.71	35900
2022-10-06	10.75	10.82	10.71	10.75	22372
2022-10-07	10.56	10.68	10.52	10.52	87540
2022-10-10	10.59	10.63	10.50	10.62	18824
2022-10-11	10.51	10.68	10.51	10.55	44956
2022-10-12	10.60	10.69	10.52	10.60	29256
2022-10-13	10.56	11.04	10.51	11.00	32172
2022-10-14	11.00	11.06	10.78	10.96	35808
2022-10-17	11.03	11.13	10.86	10.88	113000
2022-10-18	10.94	11.06	10.78	10.84	38224
2022-10-19	10.73	10.97	10.72	10.79	51108
2022-10-20	10.77	10.78	10.64	10.68	54312
2022-10-21	10.71	10.88	10.65	10.71	35780
2022-10-24	10.72	10.97	10.71	10.93	29084
2022-10-25	10.95	10.96	10.87	10.92	30968
2022-10-26	10.97	11.34	10.89	11.01	63860
2022-10-27	11.12	11.72	11.12	11.71	61992
2022-10-28	11.69	12.11	11.69	12.04	53316
2022-10-31	12.04	12.38	11.90	12.18	79460
2022-11-01	12.19	12.27	12.06	12.17	50188
2022-11-02	12.23	12.32	12.06	12.24	54168
2022-11-03	12.24	12.58	12.17	12.50	65168
2022-11-04	12.54	12.78	12.44	12.67	53876
2022-11-07	12.72	12.83	12.51	12.70	59296
2022-11-08	12.69	12.92	12.69	12.78	38008
2022-11-09	12.78	12.99	12.74	12.90	73000
2022-11-10	13.00	13.12	12.91	12.95	80652
2022-11-11	12.96	13.23	12.96	13.20	79276
2022-11-14	13.24	13.54	13.23	13.30	92880
2022-11-15	13.39	13.40	13.25	13.40	61684
2022-11-16	13.39	13.47	13.28	13.47	43716
2022-11-17	13.52	13.59	13.38	13.52	42516
2022-11-18	13.63	13.71	13.50	13.64	66568
2022-11-21	13.69	13.74	13.50	13.62	57128
2022-11-22	13.67	13.85	13.57	13.84	52172
2022-11-23	13.89	14.02	13.78	13.93	65252
2022-11-25	14.04	14.19	14.00	14.04	13624
2022-11-28	14.07	14.12	13.71	13.86	102276
2022-11-29	13.93	13.99	13.65	13.81	55576
2022-11-30	13.87	13.94	13.66	13.90	91884
2022-12-01	13.88	14.09	13.80	13.96	66712
2022-12-02	13.94	14.12	13.86	14.04	34436
2022-12-05	14.08	14.09	13.78	13.80	141564
2022-12-06	13.83	13.83	13.56	13.76	86316
2022-12-07	13.82	13.90	13.69	13.81	54548
2022-12-08	13.88	13.92	13.77	13.81	78968
2022-12-09	13.85	13.89	13.69	13.80	52264
2022-12-12	13.87	13.93	13.74	13.76	70352
2022-12-13	13.91	13.93	13.67	13.85	108312
2022-12-14	13.79	13.91	13.59	13.63	57768
2022-12-15	13.60	13.60	13.32	13.36	85016
2022-12-16	13.34	13.43	13.26	13.38	201664
2022-12-19	13.41	13.56	13.38	13.42	54252
2022-12-20	13.43	13.59	13.41	13.41	64124
2022-12-21	13.46	13.66	13.46	13.59	84996
2022-12-22	13.60	13.68	13.52	13.58	76856
2022-12-23	13.63	13.72	13.58	13.66	63704
2022-12-27	13.73	13.84	13.64	13.64	61176
2022-12-28	13.64	13.72	13.53	13.58	37556
2022-12-29	13.65	13.72	13.59	13.61	42972
2022-12-30	13.62	13.66	13.53	13.64	27856
2023-01-03	13.71	13.71	13.56	13.63	34536
2023-01-04	13.65	13.66	13.50	13.52	131572
2023-01-05	13.52	13.59	13.48	13.49	60388
2023-01-06	13.54	13.65	13.47	13.63	53164
2023-01-09	13.68	13.68	13.54	13.62	43612
2023-01-10	13.59	13.67	13.58	13.61	51424
2023-01-11	13.67	13.68	13.53	13.59	41264
2023-01-12	13.66	13.70	13.53	13.59	61068
2023-01-13	13.58	13.65	13.48	13.61	116836
2023-01-17	13.57	13.58	13.50	13.52	63184
2023-01-18	13.50	13.57	13.42	13.43	67184
2023-01-19	13.30	13.38	13.21	13.25	107624
2023-01-20	13.28	13.44	13.23	13.23	74876
2023-01-23	13.27	13.30	13.14	13.21	50628
2023-01-24	13.16	13.25	13.16	13.22	30864
2023-01-25	13.16	13.20	13.11	13.18	38928
2023-01-26	13.25	13.25	13.08	13.17	51620
2023-01-27	13.17	13.35	13.13	13.25	60192
2023-01-30	13.36	13.46	13.24	13.31	62704
2023-01-31	13.27	13.46	13.08	13.38	156884
2023-02-01	13.42	13.55	13.39	13.47	124708
2023-02-02	13.47	13.62	13.47	13.54	52112
2023-02-03	13.56	13.77	13.56	13.71	64736
2023-02-06	13.77	13.77	13.65	13.67	54456
2023-02-07	13.69	13.75	13.64	13.68	56632
2023-02-08	13.62	13.72	13.52	13.56	52156
2023-02-09	13.58	13.62	13.47	13.47	70192
2023-02-10	13.50	13.62	13.47	13.52	89528
2023-02-13	13.53	13.60	13.51	13.53	39484
2023-02-14	13.48	13.52	13.38	13.39	66840
2023-02-15	13.33	13.41	13.33	13.41	27036
2023-02-16	13.32	13.43	13.23	13.25	65004
2023-02-17	13.14	13.32	13.14	13.28	128592
2023-02-21	13.20	13.31	13.20	13.21	25468
2023-02-22	13.29	13.29	13.09	13.09	40484
2023-02-23	13.17	13.17	13.12	13.12	59324
2023-02-24	13.22	13.23	13.09	13.17	70444
2023-02-27	13.24	13.37	13.13	13.13	76072
2023-02-28	13.13	13.19	13.09	13.13	113220
2023-03-01	13.17	13.24	13.10	13.10	59284
2023-03-02	13.14	13.14	12.95	13.07	68008
2023-03-03	13.03	13.18	13.03	13.10	100108
2023-03-06	13.17	13.18	13.07	13.13	105748
2023-03-07	13.17	13.27	12.94	12.98	65144
2023-03-08	12.88	12.88	12.46	12.73	199244
2023-03-09	12.76	12.76	12.42	12.45	196748
2023-03-10	12.36	12.55	12.13	12.24	190976
2023-03-13	12.13	12.32	11.36	11.59	218644
2023-03-14	12.14	12.23	11.61	11.66	134588
2023-03-15	11.51	11.65	11.24	11.36	133252
2023-03-16	11.34	11.91	11.27	11.64	239320
2023-03-17	11.69	11.69	11.15	11.38	164964
2023-03-20	11.46	11.52	11.26	11.29	112300
2023-03-21	11.39	12.06	11.36	11.93	154880
2023-03-22	11.97	11.97	11.61	11.64	71888
2023-03-23	11.69	11.69	11.29	11.36	44976
2023-03-24	11.34	11.75	11.26	11.75	85724
2023-03-27	11.92	11.92	11.69	11.73	97824
2023-03-28	11.76	11.89	11.76	11.89	70876
2023-03-29	11.93	11.94	11.69	11.80	73660
2023-03-30	11.89	11.90	11.64	11.70	58284
2023-03-31	11.69	11.86	11.66	11.80	78340
2023-04-03	11.83	11.90	11.70	11.72	117428
2023-04-04	11.68	11.73	11.34	11.34	137640
2023-04-05	11.32	11.35	11.10	11.25	116324
2023-04-06	11.24	11.30	11.19	11.25	51564
2023-04-10	11.19	11.46	11.19	11.31	198568
2023-04-11	11.39	11.58	11.23	11.48	114872
2023-04-12	11.44	11.44	11.33	11.39	99540
2023-04-13	11.36	11.50	11.31	11.35	61840
2023-04-14	11.39	11.39	11.26	11.29	71816
2023-04-17	11.24	11.44	11.23	11.36	101332
2023-04-18	11.35	11.35	11.15	11.22	67332
2023-04-19	11.24	11.36	11.22	11.29	49488
2023-04-20	11.33	11.37	11.28	11.31	33272
2023-04-21	11.29	11.30	11.19	11.22	46644
2023-04-24	11.27	11.35	10.90	10.95	136156
2023-04-25	10.90	10.93	10.43	10.50	86540
2023-04-26	10.67	10.72	10.29	10.29	116896
2023-04-27	10.67	10.67	10.31	10.40	155308
2023-04-28	10.01	10.35	8.32	8.64	589352
2023-05-01	8.64	9.47	8.64	9.37	249792
2023-05-02	9.44	9.50	8.53	8.93	312652
2023-05-03	9.01	9.34	9.01	9.11	154040
2023-05-04	9.05	9.15	8.79	9.11	200300
2023-05-05	9.25	9.43	9.21	9.30	127448
2023-05-08	9.37	9.41	9.05	9.05	87508
2023-05-09	9.03	9.03	8.77	8.95	67044
2023-05-10	9.02	9.02	8.75	8.83	63716
2023-05-11	8.75	8.83	8.68	8.70	63900
2023-05-12	8.75	8.84	8.70	8.75	86388
2023-05-15	8.78	8.92	8.71	8.91	93612
2023-05-16	8.95	9.06	8.85	8.85	112520
2023-05-17	8.85	9.37	8.85	9.34	150784
2023-05-18	9.31	9.74	9.31	9.54	177316
2023-05-19	9.62	9.71	9.30	9.31	183204
2023-05-22	9.33	9.56	9.24	9.43	243144
2023-05-23	9.46	10.03	9.46	9.90	246552
2023-05-24	9.76	10.01	9.54	9.82	178884
2023-05-25	9.88	9.88	9.69	9.70	44640
2023-05-26	9.78	9.88	9.52	9.52	116736
2023-05-30	9.63	9.63	9.33	9.43	89452
2023-05-31	9.42	9.55	9.35	9.48	76540
2023-06-01	9.51	9.78	9.42	9.73	120152
2023-06-02	9.88	10.22	9.88	10.03	130100
2023-06-05	10.12	10.12	9.86	9.97	81932
2023-06-06	9.97	10.44	9.97	10.24	153328
2023-06-07	10.21	10.35	10.10	10.27	223888
2023-06-08	10.22	10.34	10.08	10.24	69896
2023-06-09	10.07	10.25	10.07	10.07	63040
2023-06-12	10.09	10.33	10.04	10.09	100972
2023-06-13	10.09	10.35	10.08	10.32	93884
2023-06-14	10.35	10.63	10.30	10.30	125056
2023-06-15	10.24	10.45	10.20	10.32	83904
2023-06-16	10.38	10.42	10.15	10.26	107904
2023-06-20	10.28	10.39	10.08	10.16	170444
2023-06-21	10.16	10.28	10.13	10.17	113684
2023-06-22	10.24	10.24	9.91	9.97	131600
2023-06-23	9.86	10.04	9.23	9.25	2403108
2023-06-26	9.25	9.54	9.25	9.47	195064
2023-06-27	9.49	9.70	9.31	9.48	93560
2023-06-28	9.45	9.49	9.40	9.48	57844
2023-06-29	9.51	9.78	9.51	9.77	144336
2023-06-30	9.78	9.99	9.67	9.83	154636
2023-07-03	9.90	10.04	9.83	9.96	60592
2023-07-05	9.66	10.11	9.66	9.94	135712
2023-07-06	9.83	9.92	9.64	9.85	107640
2023-07-07	9.87	10.18	9.87	10.09	194240
2023-07-10	10.08	10.32	9.89	9.98	269188
2023-07-11	9.97	9.99	9.68	9.70	164692
2023-07-12	9.86	10.08	9.81	9.86	83076
2023-07-13	9.94	10.19	9.94	10.14	125428
2023-07-14	10.17	10.30	10.00	10.29	88928
2023-07-17	10.36	10.46	10.25	10.36	248728
2023-07-18	10.42	10.96	10.42	10.91	73388
2023-07-19	10.95	11.12	10.86	10.99	61252
2023-07-20	10.87	11.00	10.84	11.00	97716
2023-07-21	11.08	11.09	10.96	10.99	60376
2023-07-24	10.94	11.34	10.94	11.25	73980
2023-07-25	11.22	11.43	11.18	11.25	81584
2023-07-26	11.26	11.81	11.26	11.63	136200
2023-07-27	11.67	11.93	11.62	11.87	120936
2023-07-28	11.88	12.03	11.53	11.98	148784
2023-07-31	11.90	12.03	11.85	11.95	164392
2023-08-01	11.84	11.99	11.77	11.94	126460
2023-08-02	11.91	12.17	11.90	12.12	103752
2023-08-03	12.02	12.44	12.02	12.29	90712
2023-08-04	12.28	12.43	12.25	12.33	73068
2023-08-07	12.25	12.49	12.25	12.41	71196
2023-08-08	12.14	12.42	12.14	12.37	74884
2023-08-09	12.44	12.44	12.06	12.21	102224
2023-08-10	12.20	12.26	12.00	12.00	160156
2023-08-11	11.98	11.98	11.76	11.82	108048
2023-08-14	11.80	11.83	11.66	11.78	66324
2023-08-15	11.48	11.61	11.39	11.51	105552
2023-08-16	11.50	11.59	11.19	11.19	110560
2023-08-17	11.28	11.37	11.04	11.12	107192
2023-08-18	11.04	11.16	10.94	11.00	266708
2023-08-21	10.98	11.02	10.69	10.86	423728
2023-08-22	10.86	10.88	10.59	10.62	143696
2023-08-23	10.61	10.80	10.61	10.79	99808
2023-08-24	10.78	10.88	10.66	10.68	60592
2023-08-25	10.54	10.72	10.43	10.61	173148
2023-08-28	10.63	10.90	10.55	10.85	108884
2023-08-29	10.69	10.96	10.65	10.75	209584
2023-08-30	10.75	10.75	10.53	10.60	125140
2023-08-31	10.56	10.60	10.32	10.38	127572
2023-09-01	10.50	10.60	10.31	10.60	176664
2023-09-05	10.55	10.62	10.34	10.58	170492
2023-09-06	10.53	10.53	10.14	10.17	118244
2023-09-07	10.33	10.33	9.76	9.79	194316
2023-09-08	9.70	10.01	9.68	10.01	96628
2023-09-11	10.13	10.13	10.01	10.06	57608
2023-09-12	10.15	10.26	10.13	10.22	72032
2023-09-13	10.23	10.24	10.13	10.19	137560
2023-09-14	10.19	10.44	10.17	10.28	76280
2023-09-15	10.27	10.47	10.15	10.28	190500
2023-09-18	10.27	10.27	9.98	10.01	74112
2023-09-19	10.01	10.01	9.79	9.82	57532
2023-09-20	9.80	9.93	9.75	9.86	96824
2023-09-21	9.78	9.88	9.75	9.81	43852
2023-09-22	9.81	9.82	9.63	9.68	34972
2023-09-25	9.68	9.80	9.61	9.66	44948
2023-09-26	9.65	9.68	9.58	9.63	51840
2023-09-27	9.69	9.75	9.59	9.75	56496
2023-09-28	9.76	9.89	9.75	9.83	71624
2023-09-29	9.89	10.01	9.79	9.91	53456
2023-10-02	9.86	9.86	9.63	9.75	65900
2023-10-03	9.66	9.73	9.57	9.67	65032
2023-10-04	9.69	9.69	9.56	9.66	44704
2023-10-05	9.70	9.83	9.62	9.83	71764
2023-10-06	9.75	10.05	9.69	9.96	66632
2023-10-09	10.00	10.14	9.95	10.13	35520
2023-10-10	10.06	10.30	9.96	10.21	48168
2023-10-11	10.14	10.22	10.07	10.19	36532
2023-10-12	10.20	10.21	10.01	10.15	52036
2023-10-13	10.31	10.31	10.03	10.06	50372
2023-10-16	10.06	10.23	10.05	10.15	52008
2023-10-17	10.12	10.42	10.12	10.29	64536
2023-10-18	10.57	10.57	10.12	10.24	36556
2023-10-19	10.27	10.27	10.04	10.06	42540
2023-10-20	10.07	10.07	9.68	9.80	63884
2023-10-23	9.82	9.97	9.76	9.81	54296
2023-10-24	9.80	9.90	9.70	9.82	30536
2023-10-25	9.74	9.91	9.66	9.83	51712
2023-10-26	9.84	10.13	9.84	10.04	97044
2023-10-27	10.12	10.50	9.90	9.94	94224
2023-10-30	9.88	10.31	9.88	10.31	46900
2023-10-31	10.31	10.46	10.29	10.43	50244
2023-11-01	10.48	10.54	10.36	10.38	49080
2023-11-02	10.28	10.67	10.28	10.65	66064
2023-11-03	10.72	11.05	10.64	10.97	61188
2023-11-06	10.93	11.10	10.93	11.06	74040
2023-11-07	11.06	11.15	10.90	10.99	54432
2023-11-08	10.95	10.95	10.79	10.88	32968
2023-11-09	10.83	10.83	10.46	10.72	27600
2023-11-10	10.85	11.06	10.75	11.00	65624
2023-11-13	10.95	11.13	10.81	11.10	59384
2023-11-14	11.20	12.05	11.20	12.04	89408
2023-11-15	11.89	12.27	11.89	12.05	59752
2023-11-16	12.02	12.02	11.81	11.92	49992
2023-11-17	12.04	12.04	11.75	11.90	73604
2023-11-20	11.99	12.50	11.94	12.40	82424
2023-11-21	12.25	12.53	12.25	12.33	77268
2023-11-22	12.45	12.52	12.24	12.28	59892
2023-11-24	12.21	12.45	12.21	12.45	11216
2023-11-27	12.47	12.47	12.25	12.33	44344
2023-11-28	12.09	12.09	11.95	11.98	43520
2023-11-29	12.09	12.45	12.07	12.36	47484
2023-11-30	12.49	12.52	12.33	12.34	55648
2023-12-01	12.34	12.97	12.34	12.92	85640
2023-12-04	12.99	13.32	12.99	13.32	56988
2023-12-05	13.37	13.38	13.08	13.17	137528
2023-12-06	13.17	13.26	13.13	13.14	44904
2023-12-07	13.39	13.53	13.31	13.53	45744
2023-12-08	13.43	13.69	13.43	13.58	53032
2023-12-11	13.67	13.92	13.57	13.82	76976
2023-12-12	13.90	13.99	13.76	13.76	84016
2023-12-13	13.54	14.26	13.27	13.92	184388
2023-12-14	14.20	14.20	13.78	13.96	129396
2023-12-15	13.96	13.96	13.65	13.65	135320
2023-12-18	13.61	13.72	13.50	13.59	76248
2023-12-19	13.59	14.12	13.50	14.09	184460
2023-12-20	14.06	14.81	14.06	14.55	141348
2023-12-21	14.63	14.94	14.55	14.70	82100
2023-12-22	14.84	14.98	14.54	14.65	53584
2023-12-26	14.70	14.92	14.63	14.92	52416
2023-12-27	14.80	14.98	14.73	14.80	38628
2023-12-28	14.74	14.85	14.70	14.85	30540
2023-12-29	14.64	14.64	14.20	14.30	72644
2024-01-02	14.27	14.35	14.00	14.20	63784
2024-01-03	14.14	14.19	13.58	13.73	49976
2024-01-04	13.73	13.78	13.61	13.63	66004
2024-01-05	13.64	13.83	13.38	13.59	136980
2024-01-08	13.50	13.50	13.21	13.29	44940
2024-01-09	13.15	13.18	12.89	13.15	76472
2024-01-10	13.36	13.36	13.01	13.27	53208
2024-01-11	13.12	13.16	13.04	13.11	51440
2024-01-12	13.30	13.30	13.00	13.13	50060
2024-01-16	13.12	13.25	13.03	13.08	46932
2024-01-17	12.90	13.23	12.90	13.20	32768
2024-01-18	13.16	13.36	13.13	13.35	22960
2024-01-19	13.43	13.43	13.22	13.37	34480
2024-01-22	13.41	13.73	13.41	13.66	51620
2024-01-23	13.75	13.75	13.26	13.30	49796
2024-01-24	13.29	13.41	13.17	13.22	53048
2024-01-25	13.13	13.37	12.98	13.37	58056
2024-01-26	13.38	13.49	13.01	13.40	43808
2024-01-29	13.50	13.62	13.46	13.62	37320
2024-01-30	13.47	13.68	13.44	13.57	15556
2024-01-31	13.59	13.59	12.63	12.63	34316
2024-02-01	12.67	12.72	12.18	12.71	45712
2024-02-02	12.59	12.59	12.15	12.21	157444
2024-02-05	12.00	12.03	11.79	12.00	41996
2024-02-06	12.01	12.04	11.63	11.92	56448
2024-02-07	11.64	11.83	11.31	11.54	73104
2024-02-08	11.54	11.89	11.50	11.68	55272
2024-02-09	11.64	12.32	11.64	12.06	47880
2024-02-12	12.20	12.27	12.17	12.17	35384
2024-02-13	11.91	11.91	11.69	11.70	78956
2024-02-14	11.92	12.76	11.75	12.66	47472
2024-02-15	12.71	13.56	12.71	13.55	45096
2024-02-16	13.50	13.50	12.63	12.71	66560
2024-02-20	12.70	12.95	12.48	12.63	59456
2024-02-21	12.50	12.61	12.34	12.51	41096
2024-02-22	12.51	12.71	12.50	12.57	105024
2024-02-23	12.43	12.49	12.38	12.43	24720
2024-02-26	12.32	12.64	12.17	12.28	29768
2024-02-27	12.17	12.28	11.91	12.28	14588
2024-02-28	12.21	12.31	12.16	12.16	86692
2024-02-29	12.41	12.50	12.20	12.43	23212
2024-03-01	12.21	12.31	12.04	12.13	36392
2024-03-04	12.17	12.27	12.13	12.27	19876
2024-03-05	12.17	12.47	12.13	12.38	15464
2024-03-06	12.31	12.31	12.02	12.29	23528
2024-03-07	12.40	12.49	12.13	12.43	26104
2024-03-08	12.50	12.50	12.15	12.29	20744
2024-03-11	12.17	12.38	12.17	12.28	18404
2024-03-12	12.08	12.08	12.07	12.07	45252
2024-03-13	12.19	12.19	11.69	11.77	51080
2024-03-14	11.81	11.81	11.66	11.68	29568
2024-03-15	11.54	12.18	11.54	12.13	162124
2024-03-18	12.25	12.25	11.77	11.77	20152
2024-03-19	12.04	12.13	11.83	11.83	21112
2024-03-20	11.97	12.25	11.97	12.22	23132
2024-03-21	12.22	12.49	11.88	12.49	32780
2024-03-22	12.35	12.49	12.04	12.04	18400
2024-03-25	12.01	12.54	12.01	12.15	19308
2024-03-26	12.09	12.26	12.09	12.26	18188
2024-03-27	12.25	12.73	12.25	12.72	61416
2024-03-28	12.00	12.80	12.00	12.63	51792
2024-04-01	12.59	12.59	12.20	12.20	16576
2024-04-02	12.06	12.51	11.88	11.91	29948
2024-04-03	12.12	12.25	12.10	12.10	18248
2024-04-04	12.15	12.57	12.15	12.16	24492
2024-04-05	12.01	12.43	12.01	12.27	26852
2024-04-08	12.38	12.70	12.07	12.07	28444
2024-04-09	12.11	12.14	12.01	12.01	15764
2024-04-10	11.88	12.39	10.98	11.49	54780
2024-04-11	11.38	11.49	11.29	11.49	26644
2024-04-12	11.88	11.88	11.13	11.33	33720
2024-04-15	11.44	11.56	11.05	11.48	172616
2024-04-16	11.36	11.44	11.26	11.27	15188
2024-04-17	11.26	11.36	11.08	11.25	22360
2024-04-18	11.20	11.33	11.18	11.27	76064
2024-04-19	11.22	11.60	11.17	11.60	64216
2024-04-22	11.64	11.64	11.25	11.25	47556
2024-04-23	11.38	11.55	11.28	11.55	55396
2024-04-24	11.38	11.82	11.38	11.74	36788
2024-04-25	11.81	12.03	11.63	11.99	50792
2024-04-26	12.02	12.33	12.02	12.26	28592
2024-04-29	12.37	12.37	11.95	11.95	25760
2024-04-30	11.95	12.27	11.65	11.95	64320
2024-05-01	12.32	12.34	11.93	12.33	31584
2024-05-02	12.38	12.70	12.32	12.47	55928
2024-05-03	12.51	12.56	12.33	12.34	34644
2024-05-06	12.51	12.60	12.47	12.58	25552
2024-05-07	12.65	12.84	12.60	12.60	40480
2024-05-08	12.63	12.90	12.63	12.78	47680
2024-05-09	12.82	13.24	12.82	13.15	44756
2024-05-10	13.05	13.36	12.83	12.94	47500
2024-05-13	12.98	13.34	12.98	13.08	88168
2024-05-14	13.15	13.60	13.09	13.42	110672
2024-05-15	13.65	14.25	13.30	14.11	63788
2024-05-16	14.11	14.17	13.82	14.05	46596
2024-05-17	14.05	14.16	14.02	14.06	44232
2024-05-20	14.15	14.22	13.70	13.70	65452
2024-05-21	13.63	13.83	13.26	13.73	33688
2024-05-22	13.81	13.83	13.52	13.63	65696
2024-05-23	13.64	13.72	13.05	13.25	138040
2024-05-24	13.25	13.48	12.88	13.46	42460
2024-05-28	13.67	13.89	13.67	13.73	46004
2024-05-29	13.61	13.61	13.45	13.50	34992
2024-05-30	13.68	14.35	13.51	14.10	138428
2024-05-31	14.05	14.75	14.03	14.60	198240
2024-06-03	14.63	14.63	13.63	13.99	139828
2024-06-04	13.93	13.93	13.15	13.22	82004
2024-06-05	13.28	13.96	13.08	13.64	92312
2024-06-06	13.49	13.67	13.31	13.56	79880
2024-06-07	13.50	13.67	13.26	13.41	172492
2024-06-10	13.42	13.42	13.20	13.25	50636
2024-06-11	13.10	13.23	13.03	13.15	42988
2024-06-12	13.50	13.69	13.41	13.41	54508
2024-06-13	13.49	13.72	13.38	13.51	64940
2024-06-14	13.48	13.48	13.17	13.38	77356
2024-06-17	13.30	13.93	13.30	13.92	108896
2024-06-18	13.89	14.14	13.88	13.95	64656
2024-06-20	13.95	14.15	13.65	13.66	43348
2024-06-21	13.66	13.80	13.65	13.65	99928
2024-06-24	13.71	14.00	13.71	13.86	41288
2024-06-25	13.79	13.98	13.75	13.78	43380
2024-06-26	13.74	14.00	13.67	13.88	83412
2024-06-27	14.08	14.08	13.92	14.00	35772
2024-06-28	14.17	14.73	14.00	14.41	412276
2024-07-01	14.45	14.57	14.14	14.33	110428
2024-07-02	14.34	14.50	14.34	14.40	58280
2024-07-03	14.58	14.62	14.39	14.39	26584
2024-07-05	14.33	14.33	13.75	13.85	63136
2024-07-08	13.90	14.00	13.84	13.91	39852
2024-07-09	13.93	14.10	13.90	14.08	34216
2024-07-10	14.02	14.21	14.02	14.21	28612
2024-07-11	14.59	15.05	14.25	15.05	124812
2024-07-12	15.10	15.25	14.96	15.07	67152
2024-07-15	15.13	15.69	15.08	15.49	131012
2024-07-16	15.70	16.90	15.70	16.71	202012
2024-07-17	16.54	17.04	16.54	17.03	99960
2024-07-18	17.00	17.20	16.41	16.60	73496
2024-07-19	16.63	16.79	16.48	16.56	111364
2024-07-22	16.60	17.20	16.59	16.95	121980
2024-07-23	16.82	17.73	16.73	17.53	178972
2024-07-24	17.42	17.96	17.22	17.23	218320
2024-07-25	17.53	18.59	17.25	17.87	227416
2024-07-26	17.95	18.16	17.63	17.83	75600
2024-07-29	17.75	17.85	17.00	17.17	68192
2024-07-30	17.24	17.47	17.14	17.28	93456
2024-07-31	17.32	17.38	16.85	17.10	123984
2024-08-01	16.99	16.99	16.06	16.37	78400
2024-08-02	15.64	16.15	15.21	15.94	102048
2024-08-05	15.19	15.37	14.62	15.22	92944
2024-08-06	15.22	15.22	14.88	15.19	58584
2024-08-07	15.41	15.73	14.99	15.07	46784
2024-08-08	15.29	15.50	15.18	15.41	41096
2024-08-09	15.50	15.50	15.24	15.29	40436
2024-08-12	15.46	15.60	14.91	15.13	34220
2024-08-13	15.33	15.90	15.33	15.80	68288
2024-08-14	15.95	15.95	15.47	15.66	44264
2024-08-15	16.15	16.27	15.98	16.11	36252
2024-08-16	16.09	16.57	16.09	16.32	108036
2024-08-19	16.25	16.42	16.25	16.42	24552
2024-08-20	16.14	16.25	16.07	16.07	19888
2024-08-21	16.05	16.31	16.05	16.25	72872
2024-08-22	16.14	16.24	15.91	16.08	62116
2024-08-23	16.25	17.49	16.25	16.96	80976
2024-08-26	17.22	17.22	16.77	16.96	127624
2024-08-27	16.83	16.83	16.56	16.79	31196
2024-08-28	16.83	16.91	16.65	16.87	85728
2024-08-29	16.77	17.04	16.77	16.94	64444
2024-08-30	17.05	17.25	16.88	17.24	38128
2024-09-03	17.16	17.46	16.81	16.98	69292
2024-09-04	17.10	17.10	16.50	16.73	39132
2024-09-05	16.46	16.47	16.09	16.33	56588
2024-09-06	16.25	16.37	16.00	16.34	267132
2024-09-09	16.28	16.72	16.25	16.48	60676
2024-09-10	16.51	16.84	16.45	16.84	65456
2024-09-11	16.61	16.62	16.35	16.55	44216
2024-09-12	16.69	16.88	16.54	16.69	45388
2024-09-13	16.93	17.45	16.78	17.25	72280
2024-09-16	17.43	17.61	16.86	17.39	47800
2024-09-17	17.44	17.64	17.15	17.38	51556
2024-09-18	17.49	18.05	17.16	17.48	53664
2024-09-19	17.91	18.06	17.64	17.95	80388
2024-09-20	17.80	18.10	17.53	17.78	211260
2024-09-23	17.75	17.75	17.22	17.42	38540
2024-09-24	17.60	17.99	17.60	17.65	96508
2024-09-25	17.40	17.71	17.22	17.49	70872
2024-09-26	17.61	17.84	17.41	17.48	77244
2024-09-27	17.61	17.95	17.48	17.51	86156
2024-09-30	17.51	17.91	17.51	17.81	308812
2024-10-01	17.14	17.42	17.00	17.11	64900
2024-10-02	17.21	17.21	16.98	16.98	28284
2024-10-03	16.77	16.82	16.74	16.80	36672
2024-10-04	17.08	17.17	17.06	17.06	39176
2024-10-07	17.06	17.06	16.85	17.00	32872
2024-10-08	17.11	17.13	16.81	16.81	111560
2024-10-09	17.10	17.11	16.77	16.80	96964
2024-10-10	16.59	16.80	16.59	16.76	71412
2024-10-11	16.80	17.50	16.77	17.49	208020
2024-10-14	17.49	17.70	17.40	17.60	56492
2024-10-15	17.58	18.12	17.58	17.86	222300
2024-10-16	18.05	18.16	17.77	17.95	189476
2024-10-17	17.85	18.20	17.84	18.20	68852
2024-10-18	18.28	18.29	17.73	17.84	59500
2024-10-21	17.97	17.97	17.02	17.02	54608
2024-10-22	17.06	17.35	17.06	17.35	31836
2024-10-23	17.18	17.27	17.04	17.26	41052
2024-10-24	17.14	17.44	16.38	16.65	79348
2024-10-25	17.32	17.32	16.14	16.14	38220
2024-10-28	16.21	16.77	16.21	16.67	140744
2024-10-29	16.53	16.70	16.53	16.63	171072
2024-10-30	16.75	17.05	16.57	16.59	80736
2024-10-31	16.67	16.80	16.32	16.32	73868
2024-11-01	16.56	16.56	16.23	16.26	68920
2024-11-04	16.17	16.28	15.92	16.02	44472
2024-11-05	16.03	16.79	16.03	16.79	85960
2024-11-06	17.75	19.50	17.75	19.45	174096
2024-11-07	19.44	19.45	18.45	18.45	111664
2024-11-08	18.37	18.81	18.28	18.81	60868
2024-11-11	19.12	19.44	18.92	19.17	51600
2024-11-12	19.15	19.81	19.15	19.79	113268
2024-11-13	20.05	20.71	19.75	20.43	172384
2024-11-14	20.62	21.25	20.38	21.18	147544
2024-11-15	21.27	21.27	20.48	20.71	75012
2024-11-18	20.59	20.76	20.28	20.28	117440
2024-11-19	19.98	20.37	19.90	20.37	74500
2024-11-20	20.16	20.45	19.83	20.45	87460
2024-11-21	20.63	21.42	20.63	21.27	104844
2024-11-22	21.31	22.39	21.31	22.13	183336
2024-11-25	22.47	22.93	21.81	22.02	116420
2024-11-26	21.67	21.97	21.32	21.55	56328
2024-11-27	21.73	21.75	21.37	21.39	80544
2024-11-29	21.43	21.55	21.10	21.27	73520
2024-12-02	21.19	22.06	20.87	21.99	116856
2024-12-03	22.05	22.05	21.32	21.32	89804
2024-12-04	21.55	21.88	21.06	21.68	117312
2024-12-05	21.60	22.10	21.51	21.51	65792
2024-12-06	21.41	21.69	21.41	21.63	89960
2024-12-09	21.75	21.75	21.12	21.22	74820
2024-12-10	21.25	21.75	21.17	21.55	98788
2024-12-11	21.61	22.28	21.50	21.98	138580
2024-12-12	21.97	22.00	21.17	21.50	140096
2024-12-13	21.65	21.65	21.03	21.38	143184
2024-12-16	21.25	21.62	21.24	21.32	71276
2024-12-17	21.15	21.50	20.82	20.88	82384
2024-12-18	20.96	21.25	19.43	19.67	90620
2024-12-19	19.79	19.79	18.92	19.28	109040
2024-12-20	18.93	19.61	18.89	19.12	285880
2024-12-23	19.12	19.78	18.76	19.53	159608
2024-12-24	19.50	19.91	19.34	19.73	138556
2024-12-26	19.72	19.95	19.39	19.95	271488
2024-12-27	19.90	20.01	19.08	19.27	189840
2024-12-30	19.16	19.62	18.90	19.60	363980
2024-12-31	19.70	19.72	19.37	19.49	640852
2025-01-02	19.62	19.81	18.86	19.24	599640
2025-01-03	19.35	19.77	18.87	19.49	466660
2025-01-06	19.44	19.55	18.91	18.92	255920
2025-01-07	19.01	19.16	18.43	18.66	156580
2025-01-08	18.46	18.81	18.32	18.43	232768
2025-01-10	18.18	18.18	17.23	17.92	312824
2025-01-13	17.83	18.38	17.83	18.33	288700
2025-01-14	18.53	19.11	18.37	19.10	217060
2025-01-15	19.70	19.70	19.15	19.32	185124
2025-01-16	19.28	19.52	19.20	19.43	173652
2025-01-17	19.62	19.90	19.23	19.61	158316
2025-01-21	19.64	20.18	19.64	20.04	171196
2025-01-22	19.97	20.25	19.46	19.53	115504
2025-01-23	19.53	20.05	19.50	19.70	114340
2025-01-24	20.06	20.16	19.48	20.04	103952
2025-01-27	20.08	21.48	20.02	20.81	296008
2025-01-28	20.74	20.74	20.35	20.53	170944
2025-01-29	20.67	20.93	20.53	20.70	139136
2025-01-30	20.79	21.09	20.62	20.78	95620
2025-01-31	20.89	21.33	20.77	21.28	264840
2025-02-03	21.01	21.75	20.95	21.58	131948
2025-02-04	21.50	22.23	21.50	22.16	128936
2025-02-05	22.20	22.37	22.01	22.13	464116
2025-02-06	22.11	22.86	22.03	22.64	329448
2025-02-07	22.17	22.72	21.69	22.38	273396
2025-02-10	22.50	22.60	21.89	22.09	594044
2025-02-11	22.05	22.43	22.01	22.43	229116
2025-02-12	22.04	22.33	21.67	21.76	136192
2025-02-13	21.95	22.10	21.87	21.95	171968
2025-02-14	22.10	22.14	20.90	21.00	147524
2025-02-18	20.95	21.47	20.68	21.14	510328
2025-02-19	21.00	21.34	20.41	21.25	161748
2025-02-20	21.16	21.21	20.56	20.92	133288
2025-02-21	21.12	21.12	20.08	20.30	94364
2025-02-24	20.50	20.70	20.04	20.04	115644
2025-02-25	20.37	20.60	20.07	20.30	123532
2025-02-26	20.52	20.86	20.11	20.30	77464
2025-02-27	20.16	20.44	20.03	20.15	77072
2025-02-28	20.25	20.58	20.25	20.58	85980
2025-03-03	20.63	20.95	19.98	20.22	107316
2025-03-04	20.14	20.47	19.39	19.76	184392
2025-03-05	20.05	20.18	19.33	19.33	199668
2025-03-06	18.95	19.20	18.73	19.14	130940
2025-03-07	18.81	19.16	18.75	19.02	118980
2025-03-10	18.75	18.75	17.88	17.94	175172
2025-03-11	18.13	18.15	17.69	17.97	80992
2025-03-12	18.55	18.56	17.84	18.22	114740
2025-03-13	18.33	18.50	17.91	17.92	62568
2025-03-14	18.15	18.47	18.07	18.34	81364
2025-03-17	18.29	18.50	18.00	18.50	90708
2025-03-18	18.36	18.50	18.13	18.37	88464
2025-03-19	18.40	18.62	18.26	18.53	156016
2025-03-20	18.28	18.68	18.23	18.43	130852
2025-03-21	18.35	18.50	18.13	18.38	196084
2025-03-24	18.63	18.98	18.60	18.89	80708
2025-03-25	18.85	18.89	18.62	18.66	79608
2025-03-26	18.76	19.15	18.73	18.86	118424
2025-03-27	18.82	18.97	18.46	18.74	92076
2025-03-28	18.77	18.77	18.18	18.31	66880
2025-03-31	18.13	18.51	18.12	18.31	85976
2025-04-01	18.16	19.06	18.00	18.50	105784
2025-04-02	18.23	18.65	18.23	18.65	84108
2025-04-03	18.06	18.06	16.89	16.97	138184
2025-04-04	16.24	17.24	16.18	17.08	144076
2025-04-07	16.82	17.64	16.48	17.17	125884
2025-04-08	17.71	17.85	16.88	17.22	119128
2025-04-09	16.89	18.21	16.57	17.88	170580
2025-04-10	17.46	17.64	16.76	17.10	111676
2025-04-11	16.90	17.29	16.72	17.15	68572
2025-04-14	17.52	17.86	17.08	17.62	206952
2025-04-15	17.67	18.07	17.67	17.88	83536
2025-04-16	17.75	18.14	17.75	18.04	69352
2025-04-17	18.08	18.38	17.85	18.22	83688
2025-04-21	18.05	18.35	17.90	18.11	100872
2025-04-22	18.21	18.93	18.10	18.86	83676
2025-04-23	19.42	19.71	18.73	18.82	82644
2025-04-24	19.20	19.34	18.82	19.01	219616
2025-04-25	19.01	19.57	18.88	19.44	187048
2025-04-28	19.64	20.40	19.38	19.81	141724
2025-04-29	19.90	20.53	19.76	20.35	129044
2025-04-30	20.07	20.22	19.66	20.07	77464
2025-05-01	20.04	20.25	19.89	20.17	91068
2025-05-02	20.37	20.94	20.27	20.61	64868
2025-05-05	20.40	21.01	20.38	20.77	80856
2025-05-06	20.63	20.87	20.44	20.68	64396
2025-05-07	20.93	20.94	20.54	20.77	130548
2025-05-08	20.82	21.25	20.66	20.99	184648
2025-05-09	21.07	21.07	20.75	20.88	175240
2025-05-12	21.63	22.05	21.29	21.37	112920
2025-05-13	21.42	21.71	21.08	21.56	147364
2025-05-14	21.57	21.98	21.57	21.86	129036
2025-05-15	21.85	22.40	21.77	22.36	155560
2025-05-16	22.27	22.59	21.80	22.31	115600
2025-05-19	22.24	22.75	22.20	22.68	130932
2025-05-20	22.69	22.75	22.38	22.41	113776
2025-05-21	22.13	22.45	21.77	22.16	161632
2025-05-22	22.07	22.30	21.84	21.84	142020
2025-05-23	21.58	22.15	21.50	22.03	191448
2025-05-27	22.19	22.85	22.09	22.56	400796
2025-05-28	22.48	22.67	22.20	22.56	440112
2025-05-29	22.57	22.95	22.33	22.94	1094988
2025-05-30	22.94	23.11	22.64	22.90	431096
2025-06-02	22.81	22.89	22.47	22.55	213396
2025-06-03	22.46	22.85	22.25	22.80	307156
2025-06-04	22.91	22.94	22.10	22.43	238104
2025-06-05	22.32	22.57	21.89	21.96	250628
2025-06-06	22.21	22.34	21.95	22.12	120116
2025-06-09	22.12	22.59	22.01	22.29	297916
2025-06-10	22.41	22.73	22.31	22.62	200220
2025-06-11	22.69	22.83	22.46	22.59	188720
2025-06-12	22.60	22.60	22.21	22.52	130356
2025-06-13	22.22	22.42	21.83	21.83	418948
2025-06-16	22.07	22.25	21.59	21.62	309424
2025-06-17	21.50	21.78	21.50	21.67	176620
2025-06-18	21.65	22.06	21.65	21.85	290524
2025-06-20	22.02	22.02	21.66	21.66	461504
2025-06-23	21.51	22.60	21.51	22.54	230456
2025-06-24	22.67	23.06	22.63	23.02	209880
2025-06-25	23.09	23.09	22.37	22.63	341868
2025-06-26	22.69	23.31	22.57	23.25	183096
2025-06-27	23.37	23.51	23.20	23.50	759512
2025-06-30	23.70	23.82	23.29	23.32	231416
2025-07-01	23.17	24.24	23.17	23.91	308756
2025-07-02	24.00	24.39	24.00	24.13	222996
2025-07-03	24.35	24.83	24.35	24.77	105784
2025-07-07	24.77	25.05	24.35	24.47	259828
2025-07-08	24.59	24.80	24.34	24.34	376520
2025-07-09	24.41	24.50	24.00	24.03	313376
2025-07-10	24.12	24.24	24.06	24.16	299352
2025-07-11	24.11	24.11	23.38	23.68	314892
2025-07-14	23.60	24.30	23.43	24.20	250908
2025-07-15	24.09	24.09	23.29	23.29	217472
2025-07-16	23.39	23.82	23.29	23.73	204688
2025-07-17	23.66	24.18	23.14	24.01	244532
2025-07-18	24.20	24.22	23.82	23.97	238240
2025-07-21	24.01	24.44	23.90	24.08	116664
2025-07-22	24.14	24.53	23.95	24.28	229628
2025-07-23	24.46	24.58	23.89	24.22	222312
2025-07-24	23.68	23.68	22.21	22.33	254576
2025-07-25	22.30	22.38	21.59	21.62	255428
2025-07-28	21.69	21.69	21.14	21.47	205408
2025-07-29	21.67	21.94	21.39	21.40	200948
2025-07-30	21.43	21.70	21.15	21.18	208820
2025-07-31	21.00	21.23	20.88	20.88	130504
2025-08-01	20.83	20.83	20.20	20.42	203092
2025-08-04	20.35	20.57	20.27	20.53	154836
2025-08-05	20.50	20.50	20.03	20.22	157152
2025-08-06	20.20	20.55	20.17	20.28	136148
2025-08-07	20.44	20.44	20.18	20.37	129464
2025-08-08	20.49	20.81	20.30	20.65	149524
2025-08-11	20.79	21.23	20.30	21.19	355808
2025-08-12	21.41	21.84	21.38	21.79	179012
2025-08-13	21.99	22.21	21.84	21.94	162972
2025-08-14	21.80	22.02	21.64	21.84	123996
2025-08-15	21.90	21.90	21.43	21.58	327280
2025-08-18	21.57	22.07	21.52	22.07	145624
2025-08-19	22.09	22.12	21.66	21.93	142196
2025-08-20	21.74	21.96	21.66	21.89	196220
2025-08-21	21.71	21.91	21.70	21.85	130648
2025-08-22	22.01	23.30	21.98	23.26	192792
2025-08-25	23.25	23.78	23.15	23.65	175600
2025-08-26	23.73	23.90	23.53	23.73	189704
2025-08-27	23.64	23.88	23.60	23.74	164068
2025-08-28	23.75	23.88	23.36	23.69	263676
2025-08-29	23.76	23.84	23.43	23.51	180236
2025-09-02	23.25	23.59	23.10	23.11	124968
2025-09-03	23.01	23.43	22.76	22.97	176456
2025-09-04	22.92	23.17	22.76	23.17	226224
2025-09-05	23.31	23.45	22.73	22.73	173548
2025-09-08	22.80	23.07	22.43	23.01	168108
2025-09-09	22.90	23.01	22.75	22.89	147008
2025-09-10	22.84	23.07	22.82	23.01	168520
2025-09-11	23.09	23.24	22.96	23.04	129136
2025-09-12	23.08	23.17	22.80	22.82	86620
2025-09-15	22.87	23.10	22.56	22.62	143800
2025-09-16	22.63	22.63	21.82	22.11	231660
2025-09-17	22.30	22.99	22.19	22.37	239332
2025-09-18	22.52	23.23	22.37	23.18	296036
2025-09-19	23.15	23.15	22.67	22.76	486880
2025-09-22	22.63	23.00	22.49	22.70	175932
2025-09-23	23.13	23.90	22.57	22.64	284297
2025-09-24	22.83	22.96	22.44	22.56	140900
2025-09-25	22.44	22.58	22.15	22.37	152375
2025-09-26	22.41	22.62	22.07	22.10	121187
2025-09-29	22.09	22.33	21.61	21.72	149027
2025-09-30	21.73	22.03	21.37	21.66	136448
2025-10-01	21.42	21.57	21.10	21.43	115369
2025-10-02	21.36	21.40	21.11	21.26	101292
2025-10-03	21.26	21.57	21.19	21.36	115069
2025-10-06	21.57	22.04	21.45	22.01	144383
2025-10-07	21.99	22.22	21.52	21.52	123306
2025-10-08	21.72	21.72	21.33	21.41	25017

Explore More About NRIM

Coins representing dividend payouts and trends

NRIM Dividend History

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

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

NRIM Stock Split History

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

Graph showing historical stock prices and market trends

NRIM Historical Prices

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

Web Analytics