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

NSSC Historical Prices

Summary

Key Stock Metrics

19.00

(April 7, 2025)

52-Week Low

42.58

(October 16, 2024)

52-Week High

58.09

(August 19, 2024)

All-Time High

41.93

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1991-10-14	0.27	0.27	0.27	0.27	3240
1991-10-15	0.27	0.27	0.27	0.27	12960
1991-10-16	0.28	0.28	0.28	0.28	32400
1991-10-21	0.27	0.27	0.27	0.27	5400
1991-10-22	0.27	0.29	0.27	0.29	21600
1991-10-23	0.27	0.27	0.27	0.27	3240
1991-10-25	0.27	0.27	0.27	0.27	20520
1991-10-29	0.27	0.27	0.27	0.27	21600
1991-10-31	0.29	0.29	0.29	0.29	10800
1991-11-01	0.27	0.27	0.27	0.27	9720
1991-11-04	0.27	0.28	0.25	0.25	167400
1991-11-07	0.25	0.29	0.25	0.29	12960
1991-11-08	0.24	0.24	0.24	0.24	74520
1991-11-11	0.24	0.24	0.24	0.24	97200
1991-11-12	0.24	0.24	0.24	0.24	10800
1991-11-13	0.24	0.24	0.24	0.24	9720
1991-11-15	0.27	0.27	0.24	0.24	165240
1991-11-18	0.24	0.24	0.24	0.24	4320
1991-11-20	0.24	0.26	0.24	0.26	46440
1991-11-21	0.28	0.28	0.24	0.24	72360
1991-11-22	0.24	0.24	0.24	0.24	23760
1991-11-25	0.24	0.24	0.24	0.24	1080
1991-11-26	0.24	0.24	0.24	0.24	1080
1991-11-27	0.24	0.27	0.24	0.24	43200
1991-11-29	0.24	0.24	0.24	0.24	97200
1991-12-02	0.25	0.25	0.25	0.25	5400
1991-12-03	0.25	0.25	0.22	0.22	78840
1991-12-04	0.21	0.22	0.21	0.22	17280
1991-12-05	0.25	0.25	0.25	0.25	4320
1991-12-06	0.25	0.25	0.25	0.25	32400
1991-12-09	0.22	0.22	0.22	0.22	2160
1991-12-10	0.22	0.24	0.22	0.22	57240
1991-12-11	0.22	0.22	0.22	0.22	2160
1991-12-12	0.22	0.22	0.22	0.22	46440
1991-12-13	0.21	0.21	0.21	0.21	4320
1991-12-16	0.21	0.21	0.21	0.21	9720
1991-12-17	0.21	0.21	0.21	0.21	2160
1991-12-19	0.21	0.21	0.21	0.21	27000
1991-12-20	0.21	0.23	0.16	0.16	298080
1991-12-23	0.17	0.21	0.17	0.17	58320
1991-12-24	0.21	0.22	0.17	0.22	145800
1991-12-26	0.17	0.23	0.17	0.23	35640
1991-12-27	0.23	0.23	0.19	0.20	10800
1991-12-30	0.20	0.23	0.20	0.23	28080
1991-12-31	0.20	0.23	0.20	0.21	180360
1992-01-06	0.21	0.25	0.21	0.25	167400
1992-01-07	0.23	0.25	0.23	0.25	55080
1992-01-09	0.24	0.24	0.24	0.24	3240
1992-01-10	0.28	0.28	0.25	0.27	144720
1992-01-13	0.27	0.27	0.27	0.27	21600
1992-01-14	0.27	0.27	0.27	0.27	86400
1992-01-15	0.27	0.27	0.27	0.27	30240
1992-01-16	0.27	0.30	0.27	0.28	219240
1992-01-17	0.30	0.30	0.27	0.27	32400
1992-01-20	0.27	0.30	0.27	0.30	11880
1992-01-21	0.28	0.28	0.27	0.27	47520
1992-01-23	0.28	0.30	0.28	0.30	122040
1992-01-24	0.29	0.30	0.29	0.29	85320
1992-01-27	0.30	0.30	0.28	0.28	23760
1992-01-28	0.28	0.28	0.28	0.28	5400
1992-01-30	0.30	0.30	0.30	0.30	5400
1992-01-31	0.29	0.32	0.29	0.31	104760
1992-02-03	0.29	0.31	0.29	0.31	169560
1992-02-05	0.29	0.29	0.29	0.29	21600
1992-02-11	0.29	0.30	0.29	0.30	28080
1992-02-12	0.29	0.30	0.29	0.30	118800
1992-02-19	0.30	0.30	0.30	0.30	6480
1992-02-20	0.28	0.28	0.28	0.28	64800
1992-02-21	0.27	0.27	0.27	0.27	21600
1992-02-24	0.27	0.30	0.27	0.30	15120
1992-02-25	0.29	0.29	0.29	0.29	4320
1992-02-26	0.30	0.30	0.30	0.30	3240
1992-02-27	0.27	0.27	0.27	0.27	15120
1992-03-02	0.27	0.27	0.27	0.27	4320
1992-03-03	0.27	0.27	0.27	0.27	1080
1992-03-04	0.27	0.27	0.27	0.27	1080
1992-03-09	0.27	0.27	0.27	0.27	2160
1992-03-10	0.27	0.28	0.27	0.27	411480
1992-03-11	0.28	0.28	0.28	0.28	51840
1992-03-20	0.27	0.27	0.24	0.24	54000
1992-03-23	0.27	0.27	0.24	0.27	79920
1992-03-24	0.24	0.24	0.24	0.24	1080
1992-03-25	0.24	0.28	0.24	0.28	16200
1992-03-26	0.24	0.24	0.24	0.24	16200
1992-03-27	0.24	0.24	0.24	0.24	1080
1992-03-31	0.24	0.25	0.24	0.24	10800
1992-04-02	0.27	0.27	0.27	0.27	10800
1992-04-03	0.24	0.27	0.24	0.27	39960
1992-04-06	0.28	0.28	0.28	0.28	16200
1992-04-08	0.24	0.24	0.24	0.24	16200
1992-04-09	0.29	0.29	0.29	0.29	2160
1992-04-10	0.24	0.24	0.24	0.24	2160
1992-04-13	0.29	0.29	0.29	0.29	3240
1992-04-14	0.27	0.27	0.27	0.27	10800
1992-04-15	0.27	0.30	0.27	0.27	66960
1992-04-16	0.30	0.30	0.27	0.27	8640
1992-04-21	0.28	0.29	0.27	0.27	41040
1992-04-22	0.29	0.29	0.27	0.27	65880
1992-04-23	0.27	0.28	0.23	0.24	400680
1992-04-24	0.23	0.25	0.22	0.23	164160
1992-04-27	0.23	0.23	0.23	0.23	38880
1992-04-28	0.23	0.23	0.23	0.23	12960
1992-04-29	0.21	0.21	0.21	0.21	1080
1992-04-30	0.21	0.21	0.21	0.21	2160
1992-05-05	0.24	0.24	0.24	0.24	10800
1992-05-06	0.24	0.25	0.23	0.24	297000
1992-05-07	0.25	0.25	0.25	0.25	54000
1992-05-08	0.28	0.28	0.27	0.28	210600
1992-05-11	0.28	0.28	0.28	0.28	3240
1992-05-12	0.28	0.28	0.27	0.27	29160
1992-05-13	0.29	0.29	0.28	0.29	60480
1992-05-14	0.29	0.29	0.29	0.29	15120
1992-05-15	0.30	0.30	0.27	0.30	18360
1992-05-18	0.30	0.30	0.29	0.29	97200
1992-05-19	0.28	0.28	0.28	0.28	42120
1992-05-20	0.28	0.29	0.27	0.27	104760
1992-05-21	0.27	0.27	0.25	0.27	47520
1992-05-26	0.28	0.28	0.28	0.28	19440
1992-05-27	0.28	0.28	0.28	0.28	34560
1992-05-28	0.28	0.29	0.28	0.29	91800
1992-05-29	0.28	0.28	0.28	0.28	21600
1992-06-01	0.30	0.30	0.30	0.30	5400
1992-06-02	0.30	0.30	0.28	0.28	30240
1992-06-03	0.28	0.30	0.28	0.30	56160
1992-06-05	0.28	0.30	0.28	0.30	9720
1992-06-08	0.28	0.29	0.28	0.28	424440
1992-06-15	0.27	0.27	0.27	0.27	45360
1992-06-16	0.29	0.29	0.27	0.27	100440
1992-06-17	0.27	0.27	0.27	0.27	2160
1992-06-18	0.28	0.28	0.25	0.25	59400
1992-06-19	0.27	0.27	0.27	0.27	10800
1992-06-23	0.25	0.25	0.25	0.25	10800
1992-06-24	0.24	0.24	0.24	0.24	32400
1992-06-26	0.28	0.28	0.25	0.25	21600
1992-06-30	0.24	0.24	0.24	0.24	16200
1992-07-01	0.24	0.25	0.24	0.25	100440
1992-07-06	0.25	0.25	0.21	0.21	210600
1992-07-07	0.21	0.21	0.19	0.21	223560
1992-07-08	0.21	0.21	0.21	0.21	64800
1992-07-09	0.23	0.23	0.23	0.23	1080
1992-07-10	0.21	0.21	0.21	0.21	8640
1992-07-14	0.21	0.21	0.21	0.21	24840
1992-07-15	0.21	0.23	0.21	0.23	87480
1992-07-16	0.25	0.25	0.21	0.25	56160
1992-07-17	0.25	0.25	0.25	0.25	8640
1992-07-20	0.24	0.25	0.23	0.25	195480
1992-07-21	0.27	0.28	0.24	0.28	149040
1992-07-22	0.24	0.27	0.24	0.27	167400
1992-07-24	0.27	0.27	0.21	0.23	415800
1992-07-27	0.23	0.23	0.22	0.23	118800
1992-07-28	0.23	0.23	0.22	0.22	43200
1992-07-29	0.22	0.22	0.21	0.21	253800
1992-07-30	0.22	0.22	0.21	0.21	118800
1992-07-31	0.23	0.24	0.22	0.24	189000
1992-08-03	0.24	0.24	0.24	0.24	2160
1992-08-04	0.22	0.22	0.22	0.22	5400
1992-08-05	0.24	0.24	0.22	0.22	27000
1992-08-06	0.22	0.22	0.22	0.22	1080
1992-08-10	0.23	0.23	0.23	0.23	12960
1992-08-11	0.23	0.23	0.22	0.22	31320
1992-08-12	0.22	0.22	0.22	0.22	2160
1992-08-13	0.22	0.23	0.22	0.23	179280
1992-08-14	0.22	0.22	0.22	0.22	1080
1992-08-17	0.24	0.24	0.22	0.22	4320
1992-08-21	0.24	0.24	0.24	0.24	5400
1992-08-24	0.23	0.24	0.23	0.24	108000
1992-08-25	0.23	0.23	0.23	0.23	5400
1992-08-26	0.22	0.24	0.20	0.21	1944000
1992-08-27	0.23	0.23	0.23	0.23	43200
1992-08-28	0.23	0.23	0.23	0.23	4320
1992-08-31	0.25	0.25	0.23	0.23	14040
1992-09-01	0.24	0.25	0.23	0.23	91800
1992-09-03	0.23	0.23	0.23	0.23	11880
1992-09-04	0.23	0.23	0.23	0.23	12960
1992-09-08	0.23	0.25	0.23	0.23	145800
1992-09-09	0.23	0.25	0.23	0.25	50760
1992-09-10	0.24	0.24	0.23	0.23	86400
1992-09-14	0.23	0.25	0.23	0.25	4320
1992-09-15	0.23	0.23	0.23	0.23	61560
1992-09-16	0.24	0.24	0.24	0.24	54000
1992-09-17	0.24	0.24	0.24	0.24	6480
1992-09-18	0.23	0.24	0.23	0.23	70200
1992-09-21	0.24	0.24	0.24	0.24	6480
1992-09-23	0.23	0.24	0.22	0.24	304560
1992-09-24	0.23	0.24	0.22	0.22	328320
1992-09-25	0.22	0.22	0.22	0.22	10800
1992-09-28	0.24	0.24	0.21	0.21	42120
1992-09-29	0.22	0.23	0.22	0.23	167400
1992-09-30	0.24	0.24	0.22	0.23	615600
1992-10-01	0.22	0.24	0.22	0.24	76680
1992-10-02	0.23	0.24	0.23	0.24	106920
1992-10-05	0.24	0.24	0.23	0.23	91800
1992-10-06	0.23	0.25	0.23	0.24	145800
1992-10-07	0.25	0.25	0.25	0.25	54000
1992-10-08	0.25	0.27	0.25	0.27	118800
1992-10-09	0.24	0.28	0.24	0.28	60480
1992-10-12	0.28	0.28	0.25	0.25	55080
1992-10-15	0.24	0.24	0.24	0.24	1080
1992-10-16	0.29	0.29	0.29	0.29	11880
1992-10-19	0.24	0.24	0.24	0.24	4320
1992-10-20	0.25	0.29	0.25	0.28	27000
1992-10-21	0.24	0.24	0.24	0.24	1080
1992-10-22	0.29	0.29	0.24	0.24	75600
1992-10-23	0.25	0.25	0.24	0.24	64800
1992-10-26	0.27	0.27	0.24	0.24	29160
1992-10-27	0.23	0.27	0.23	0.27	153360
1992-10-28	0.25	0.25	0.25	0.25	6480
1992-10-29	0.27	0.27	0.27	0.27	3240
1992-10-30	0.27	0.27	0.23	0.23	20520
1992-11-02	0.25	0.25	0.23	0.24	618840
1992-11-03	0.23	0.24	0.21	0.21	124200
1992-11-04	0.22	0.22	0.22	0.22	10800
1992-11-05	0.21	0.23	0.21	0.23	811080
1992-11-06	0.22	0.23	0.22	0.23	108000
1992-11-09	0.25	0.25	0.23	0.25	70200
1992-11-10	0.24	0.24	0.23	0.24	199800
1992-11-11	0.24	0.24	0.24	0.24	59400
1992-11-12	0.24	0.24	0.23	0.23	35640
1992-11-13	0.23	0.24	0.23	0.24	108000
1992-11-16	0.23	0.24	0.23	0.24	15120
1992-11-17	0.24	0.24	0.23	0.24	302400
1992-11-18	0.23	0.24	0.23	0.23	56160
1992-11-19	0.23	0.23	0.23	0.23	10800
1992-11-20	0.23	0.23	0.23	0.23	7560
1992-11-23	0.24	0.27	0.24	0.27	66960
1992-11-24	0.27	0.27	0.24	0.25	244080
1992-11-25	0.24	0.27	0.24	0.27	63720
1992-11-27	0.27	0.27	0.25	0.25	54000
1992-11-30	0.25	0.27	0.24	0.24	19440
1992-12-03	0.25	0.28	0.25	0.27	145800
1992-12-07	0.25	0.28	0.25	0.28	85320
1992-12-08	0.24	0.27	0.24	0.24	83160
1992-12-09	0.24	0.24	0.24	0.24	2160
1992-12-10	0.24	0.25	0.24	0.25	144720
1992-12-14	0.23	0.27	0.23	0.27	15120
1992-12-15	0.23	0.23	0.23	0.23	15120
1992-12-16	0.24	0.25	0.24	0.25	81000
1992-12-17	0.23	0.23	0.23	0.23	1080
1992-12-18	0.25	0.25	0.25	0.25	11880
1992-12-21	0.25	0.25	0.23	0.23	79920
1992-12-22	0.25	0.25	0.24	0.24	339120
1992-12-23	0.24	0.24	0.24	0.24	258120
1992-12-24	0.24	0.25	0.24	0.24	22680
1992-12-28	0.24	0.25	0.24	0.24	90720
1992-12-29	0.24	0.25	0.24	0.24	127440
1992-12-30	0.24	0.25	0.24	0.25	125280
1992-12-31	0.25	0.25	0.24	0.24	23760
1993-01-04	0.24	0.24	0.24	0.24	27000
1993-01-05	0.25	0.25	0.25	0.25	7560
1993-01-07	0.25	0.27	0.25	0.27	21600
1993-01-11	0.27	0.27	0.24	0.24	31320
1993-01-12	0.25	0.28	0.25	0.28	98280
1993-01-13	0.29	0.29	0.29	0.29	8640
1993-01-15	0.27	0.27	0.27	0.27	10800
1993-01-18	0.29	0.29	0.28	0.29	17280
1993-01-19	0.27	0.30	0.27	0.30	150120
1993-01-20	0.30	0.30	0.28	0.30	15120
1993-01-21	0.28	0.30	0.28	0.30	139320
1993-01-22	0.30	0.30	0.30	0.30	12960
1993-01-29	0.29	0.29	0.28	0.28	59400
1993-02-01	0.29	0.29	0.29	0.29	3240
1993-02-02	0.29	0.29	0.29	0.29	21600
1993-02-03	0.29	0.30	0.28	0.29	156600
1993-02-04	0.30	0.35	0.28	0.32	473040
1993-02-05	0.35	0.35	0.30	0.32	141480
1993-02-08	0.34	0.36	0.34	0.36	165240
1993-02-09	0.36	0.36	0.32	0.35	145800
1993-02-10	0.35	0.37	0.35	0.37	71280
1993-02-11	0.37	0.42	0.35	0.37	635040
1993-02-12	0.37	0.37	0.37	0.37	36720
1993-02-16	0.37	0.42	0.37	0.37	19440
1993-02-17	0.37	0.38	0.35	0.37	225720
1993-02-18	0.36	0.36	0.35	0.35	19440
1993-02-19	0.38	0.38	0.36	0.36	157680
1993-02-22	0.36	0.36	0.36	0.36	51840
1993-02-23	0.36	0.38	0.36	0.38	41040
1993-02-24	0.36	0.37	0.36	0.37	259200
1993-02-25	0.36	0.37	0.36	0.37	75600
1993-03-01	0.37	0.37	0.37	0.37	10800
1993-03-02	0.37	0.38	0.36	0.38	286200
1993-03-03	0.38	0.42	0.38	0.42	156600
1993-03-04	0.42	0.46	0.41	0.46	74520
1993-03-05	0.44	0.46	0.43	0.44	52920
1993-03-08	0.45	0.45	0.43	0.44	116640
1993-03-09	0.44	0.45	0.42	0.42	112320
1993-03-10	0.42	0.42	0.42	0.42	17280
1993-03-11	0.44	0.44	0.42	0.44	82080
1993-03-12	0.39	0.43	0.39	0.43	65880
1993-03-17	0.44	0.44	0.44	0.44	21600
1993-03-18	0.44	0.44	0.41	0.44	37800
1993-03-19	0.44	0.44	0.42	0.44	60480
1993-03-22	0.42	0.43	0.42	0.42	38880
1993-03-23	0.42	0.44	0.42	0.44	145800
1993-03-24	0.44	0.44	0.42	0.44	85320
1993-03-25	0.42	0.42	0.42	0.42	2160
1993-03-26	0.42	0.43	0.42	0.43	45360
1993-03-29	0.43	0.43	0.42	0.42	43200
1993-03-30	0.41	0.41	0.41	0.41	5400
1993-03-31	0.41	0.41	0.41	0.41	10800
1993-04-01	0.43	0.43	0.41	0.42	35640
1993-04-02	0.44	0.44	0.44	0.44	2160
1993-04-05	0.44	0.44	0.44	0.44	1080
1993-04-06	0.44	0.44	0.41	0.41	23760
1993-04-07	0.41	0.41	0.41	0.41	1080
1993-04-08	0.41	0.43	0.41	0.41	164160
1993-04-13	0.41	0.42	0.39	0.39	55080
1993-04-14	0.39	0.39	0.39	0.39	10800
1993-04-15	0.39	0.39	0.39	0.39	10800
1993-04-16	0.44	0.44	0.39	0.39	7560
1993-04-19	0.39	0.39	0.39	0.39	1080
1993-04-20	0.39	0.41	0.39	0.39	68040
1993-04-21	0.41	0.41	0.39	0.39	21600
1993-04-22	0.43	0.43	0.39	0.39	14040
1993-04-23	0.38	0.38	0.38	0.38	10800
1993-04-27	0.38	0.38	0.38	0.38	1080
1993-04-29	0.43	0.43	0.43	0.43	10800
1993-05-03	0.43	0.43	0.43	0.43	14040
1993-05-05	0.38	0.39	0.38	0.39	27000
1993-05-06	0.43	0.43	0.43	0.43	29160
1993-05-07	0.39	0.43	0.39	0.42	56160
1993-05-10	0.43	0.43	0.41	0.41	7560
1993-05-11	0.41	0.43	0.41	0.43	89640
1993-05-13	0.41	0.41	0.41	0.41	25920
1993-05-14	0.41	0.43	0.41	0.43	56160
1993-05-17	0.42	0.44	0.42	0.44	155520
1993-05-18	0.44	0.47	0.44	0.46	315360
1993-05-19	0.49	0.53	0.46	0.50	1083240
1993-05-20	0.52	0.54	0.51	0.52	204120
1993-05-21	0.54	0.54	0.52	0.54	191160
1993-05-24	0.54	0.54	0.52	0.52	123120
1993-05-25	0.52	0.53	0.52	0.53	29160
1993-05-26	0.52	0.52	0.51	0.51	15120
1993-05-28	0.51	0.51	0.51	0.51	5400
1993-06-01	0.51	0.53	0.51	0.52	43200
1993-06-02	0.49	0.51	0.46	0.47	115560
1993-06-03	0.45	0.49	0.45	0.49	75600
1993-06-04	0.49	0.51	0.47	0.47	45360
1993-06-07	0.51	0.51	0.49	0.49	49680
1993-06-08	0.49	0.51	0.46	0.51	28080
1993-06-09	0.50	0.50	0.49	0.50	21600
1993-06-10	0.51	0.51	0.47	0.48	74520
1993-06-14	0.50	0.50	0.48	0.48	108000
1993-06-15	0.46	0.49	0.46	0.46	87480
1993-06-16	0.47	0.50	0.47	0.50	24840
1993-06-17	0.46	0.46	0.46	0.46	6480
1993-06-18	0.46	0.46	0.46	0.46	27000
1993-06-21	0.46	0.47	0.46	0.46	191160
1993-06-22	0.47	0.47	0.47	0.47	21600
1993-06-23	0.46	0.46	0.46	0.46	49680
1993-06-25	0.44	0.45	0.44	0.44	28080
1993-06-28	0.47	0.47	0.47	0.47	1080
1993-06-29	0.44	0.47	0.44	0.45	394200
1993-06-30	0.45	0.46	0.44	0.46	233280
1993-07-01	0.44	0.47	0.44	0.47	48600
1993-07-02	0.44	0.47	0.44	0.47	15120
1993-07-06	0.45	0.47	0.45	0.45	84240
1993-07-07	0.46	0.49	0.46	0.49	205200
1993-07-08	0.47	0.50	0.47	0.49	221400
1993-07-09	0.47	0.50	0.47	0.47	108000
1993-07-12	0.47	0.47	0.47	0.47	18360
1993-07-13	0.47	0.50	0.47	0.49	75600
1993-07-14	0.50	0.50	0.47	0.48	126360
1993-07-15	0.49	0.49	0.46	0.46	106920
1993-07-19	0.46	0.47	0.46	0.47	14040
1993-07-20	0.46	0.49	0.46	0.49	119880
1993-07-22	0.49	0.49	0.46	0.46	12960
1993-07-23	0.46	0.47	0.46	0.46	49680
1993-07-26	0.47	0.49	0.47	0.49	98280
1993-07-27	0.49	0.49	0.46	0.48	117720
1993-07-28	0.47	0.47	0.47	0.47	4320
1993-07-29	0.49	0.49	0.47	0.47	22680
1993-07-30	0.47	0.47	0.47	0.47	43200
1993-08-02	0.47	0.47	0.47	0.47	37800
1993-08-03	0.47	0.48	0.47	0.48	75600
1993-08-04	0.47	0.49	0.47	0.47	23760
1993-08-05	0.47	0.49	0.47	0.49	82080
1993-08-06	0.49	0.49	0.49	0.49	3240
1993-08-09	0.47	0.47	0.47	0.47	145800
1993-08-10	0.49	0.49	0.47	0.47	10800
1993-08-11	0.49	0.50	0.47	0.50	274320
1993-08-12	0.49	0.50	0.49	0.50	56160
1993-08-13	0.50	0.53	0.50	0.53	46440
1993-08-16	0.53	0.58	0.50	0.58	854280
1993-08-17	0.58	0.61	0.53	0.59	770040
1993-08-18	0.60	0.60	0.53	0.60	141480
1993-08-19	0.60	0.60	0.54	0.56	238680
1993-08-20	0.54	0.60	0.54	0.60	76680
1993-08-23	0.60	0.60	0.60	0.60	12960
1993-08-24	0.56	0.60	0.56	0.58	38880
1993-08-25	0.60	0.60	0.56	0.56	23760
1993-08-26	0.60	0.60	0.56	0.56	21600
1993-08-27	0.53	0.58	0.53	0.58	100440
1993-08-30	0.58	0.58	0.58	0.58	28080
1993-08-31	0.58	0.58	0.51	0.56	275400
1993-09-01	0.56	0.56	0.52	0.54	18360
1993-09-02	0.53	0.56	0.51	0.56	36720
1993-09-03	0.51	0.53	0.49	0.52	96120
1993-09-07	0.52	0.52	0.46	0.51	41040
1993-09-08	0.46	0.51	0.46	0.46	18360
1993-09-09	0.49	0.51	0.46	0.51	57240
1993-09-10	0.46	0.49	0.46	0.46	25920
1993-09-13	0.46	0.51	0.45	0.45	116640
1993-09-14	0.45	0.50	0.45	0.50	3240
1993-09-15	0.45	0.53	0.45	0.53	371520
1993-09-16	0.53	0.56	0.53	0.56	151200
1993-09-17	0.56	0.56	0.54	0.56	171720
1993-09-20	0.54	0.58	0.54	0.58	113400
1993-09-21	0.58	0.58	0.54	0.54	9720
1993-09-22	0.54	0.58	0.54	0.54	58320
1993-09-23	0.58	0.58	0.57	0.57	28080
1993-09-24	0.54	0.58	0.54	0.58	34560
1993-09-27	0.54	0.58	0.54	0.58	166320
1993-09-28	0.58	0.58	0.54	0.58	72360
1993-09-29	0.59	0.63	0.58	0.61	1318680
1993-09-30	0.59	0.64	0.59	0.62	738720
1993-10-01	0.64	0.64	0.60	0.63	557280
1993-10-04	0.64	0.64	0.54	0.54	224640
1993-10-05	0.60	0.60	0.54	0.58	212760
1993-10-06	0.58	0.58	0.53	0.56	333720
1993-10-07	0.56	0.58	0.54	0.54	480600
1993-10-08	0.57	0.57	0.52	0.53	150120
1993-10-11	0.50	0.56	0.50	0.56	273240
1993-10-12	0.56	0.56	0.51	0.53	58320
1993-10-13	0.56	0.56	0.53	0.53	45360
1993-10-14	0.51	0.56	0.51	0.56	214920
1993-10-15	0.56	0.56	0.56	0.56	22680
1993-10-18	0.56	0.56	0.52	0.53	164160
1993-10-19	0.53	0.53	0.53	0.53	45360
1993-10-20	0.57	0.57	0.52	0.52	9720
1993-10-21	0.52	0.56	0.51	0.51	103680
1993-10-22	0.50	0.54	0.50	0.51	90720
1993-10-25	0.53	0.54	0.52	0.54	385560
1993-10-26	0.54	0.54	0.49	0.53	102600
1993-10-27	0.47	0.53	0.47	0.51	43200
1993-10-28	0.50	0.53	0.47	0.49	231120
1993-10-29	0.53	0.53	0.47	0.50	153360
1993-11-01	0.53	0.53	0.50	0.53	171720
1993-11-02	0.53	0.53	0.50	0.51	55080
1993-11-03	0.53	0.53	0.50	0.53	174960
1993-11-04	0.53	0.53	0.49	0.49	11880
1993-11-05	0.52	0.52	0.51	0.52	91800
1993-11-08	0.52	0.52	0.50	0.52	245160
1993-11-09	0.53	0.54	0.51	0.54	116640
1993-11-10	0.54	0.54	0.53	0.54	137160
1993-11-11	0.54	0.54	0.53	0.53	140400
1993-11-12	0.54	0.57	0.53	0.56	152280
1993-11-15	0.52	0.57	0.52	0.57	27000
1993-11-16	0.53	0.56	0.52	0.52	69120
1993-11-17	0.56	0.56	0.51	0.53	131760
1993-11-18	0.50	0.53	0.50	0.50	111240
1993-11-19	0.49	0.53	0.49	0.50	38880
1993-11-22	0.47	0.49	0.47	0.47	27000
1993-11-23	0.47	0.51	0.47	0.50	216000
1993-11-24	0.46	0.50	0.46	0.50	42120
1993-11-26	0.49	0.49	0.49	0.49	10800
1993-11-29	0.51	0.51	0.46	0.47	58320
1993-11-30	0.49	0.49	0.49	0.49	24840
1993-12-01	0.46	0.47	0.39	0.43	334800
1993-12-02	0.39	0.46	0.39	0.46	286200
1993-12-03	0.46	0.46	0.43	0.45	81000
1993-12-06	0.43	0.45	0.43	0.45	55080
1993-12-07	0.43	0.44	0.43	0.44	60480
1993-12-08	0.43	0.45	0.43	0.45	34560
1993-12-09	0.43	0.46	0.43	0.46	17280
1993-12-10	0.46	0.46	0.43	0.43	24840
1993-12-13	0.42	0.44	0.41	0.41	52920
1993-12-14	0.41	0.41	0.39	0.39	32400
1993-12-15	0.39	0.45	0.39	0.39	55080
1993-12-16	0.39	0.44	0.39	0.39	29160
1993-12-17	0.39	0.42	0.39	0.39	126360
1993-12-20	0.38	0.41	0.38	0.39	115560
1993-12-21	0.37	0.42	0.37	0.39	385560
1993-12-22	0.38	0.43	0.38	0.39	187920
1993-12-23	0.39	0.43	0.39	0.41	133920
1993-12-27	0.39	0.42	0.39	0.41	98280
1993-12-28	0.43	0.43	0.41	0.41	12960
1993-12-29	0.43	0.43	0.41	0.41	93960
1993-12-30	0.41	0.43	0.41	0.41	111240
1993-12-31	0.41	0.43	0.41	0.42	169560
1994-01-03	0.41	0.41	0.41	0.41	2160
1994-01-04	0.41	0.42	0.41	0.41	115560
1994-01-06	0.43	0.43	0.41	0.41	22680
1994-01-07	0.41	0.43	0.41	0.41	129600
1994-01-10	0.41	0.41	0.39	0.39	147960
1994-01-11	0.39	0.42	0.39	0.42	69120
1994-01-12	0.41	0.43	0.41	0.43	8640
1994-01-13	0.43	0.43	0.41	0.42	59400
1994-01-14	0.43	0.44	0.41	0.44	170640
1994-01-17	0.46	0.46	0.41	0.46	30240
1994-01-18	0.41	0.41	0.41	0.41	27000
1994-01-19	0.41	0.41	0.41	0.41	3240
1994-01-20	0.46	0.46	0.41	0.41	14040
1994-01-21	0.41	0.41	0.41	0.41	5400
1994-01-24	0.41	0.41	0.41	0.41	7560
1994-01-26	0.41	0.42	0.41	0.42	182520
1994-01-27	0.42	0.42	0.41	0.42	91800
1994-01-28	0.41	0.42	0.41	0.42	7560
1994-01-31	0.41	0.42	0.41	0.42	24840
1994-02-01	0.42	0.42	0.41	0.42	69120
1994-02-02	0.42	0.42	0.41	0.42	159840
1994-02-03	0.42	0.44	0.42	0.43	48600
1994-02-04	0.43	0.45	0.42	0.42	284040
1994-02-07	0.41	0.46	0.41	0.42	46440
1994-02-08	0.46	0.46	0.42	0.42	8640
1994-02-09	0.46	0.46	0.44	0.44	3240
1994-02-10	0.42	0.46	0.42	0.46	12960
1994-02-11	0.46	0.46	0.46	0.46	5400
1994-02-14	0.44	0.46	0.42	0.42	9720
1994-02-16	0.42	0.42	0.42	0.42	34560
1994-02-17	0.42	0.46	0.42	0.42	173880
1994-02-18	0.42	0.42	0.42	0.42	18360
1994-02-22	0.42	0.42	0.42	0.42	12960
1994-02-23	0.42	0.44	0.41	0.44	46440
1994-02-24	0.41	0.41	0.41	0.41	10800
1994-02-25	0.41	0.41	0.41	0.41	15120
1994-02-28	0.41	0.41	0.41	0.41	2160
1994-03-01	0.41	0.41	0.41	0.41	2160
1994-03-02	0.41	0.41	0.41	0.41	23760
1994-03-03	0.41	0.41	0.41	0.41	3240
1994-03-04	0.41	0.45	0.41	0.41	52920
1994-03-07	0.41	0.42	0.41	0.42	6480
1994-03-08	0.42	0.46	0.42	0.46	22680
1994-03-09	0.44	0.44	0.42	0.42	3240
1994-03-10	0.42	0.46	0.42	0.42	8640
1994-03-11	0.43	0.43	0.43	0.43	2160
1994-03-14	0.43	0.45	0.43	0.45	115560
1994-03-15	0.44	0.45	0.44	0.45	88560
1994-03-16	0.44	0.44	0.44	0.44	29160
1994-03-17	0.44	0.46	0.44	0.44	155520
1994-03-18	0.44	0.44	0.44	0.44	54000
1994-03-21	0.44	0.46	0.44	0.44	129600
1994-03-22	0.44	0.45	0.44	0.44	9720
1994-03-23	0.44	0.46	0.44	0.44	17280
1994-03-24	0.44	0.46	0.44	0.46	11880
1994-03-25	0.44	0.44	0.44	0.44	119880
1994-03-28	0.44	0.45	0.42	0.42	79920
1994-03-30	0.42	0.43	0.42	0.42	103680
1994-03-31	0.43	0.44	0.39	0.39	219240
1994-04-04	0.38	0.42	0.37	0.38	116640
1994-04-05	0.37	0.37	0.37	0.37	14040
1994-04-06	0.37	0.39	0.37	0.39	17280
1994-04-07	0.37	0.37	0.37	0.37	3240
1994-04-08	0.37	0.37	0.37	0.37	12960
1994-04-11	0.37	0.37	0.36	0.36	18360
1994-04-12	0.42	0.42	0.36	0.36	39960
1994-04-13	0.39	0.39	0.36	0.39	18360
1994-04-14	0.36	0.39	0.36	0.39	7560
1994-04-15	0.39	0.41	0.39	0.39	61560
1994-04-18	0.37	0.41	0.37	0.37	95040
1994-04-19	0.37	0.39	0.37	0.39	21600
1994-04-20	0.37	0.41	0.37	0.38	64800
1994-04-21	0.39	0.44	0.39	0.42	153360
1994-04-22	0.41	0.42	0.41	0.41	45360
1994-04-25	0.41	0.42	0.41	0.42	33480
1994-04-26	0.43	0.43	0.41	0.41	18360
1994-04-28	0.41	0.41	0.41	0.41	2160
1994-05-02	0.39	0.39	0.39	0.39	38880
1994-05-03	0.39	0.42	0.39	0.42	16200
1994-05-04	0.38	0.41	0.38	0.41	21600
1994-05-05	0.37	0.39	0.36	0.36	131760
1994-05-06	0.36	0.36	0.36	0.36	1080
1994-05-09	0.36	0.37	0.36	0.37	23760
1994-05-10	0.36	0.36	0.36	0.36	21600
1994-05-11	0.36	0.36	0.35	0.35	64800
1994-05-12	0.35	0.36	0.31	0.35	180360
1994-05-13	0.35	0.35	0.32	0.32	102600
1994-05-16	0.34	0.34	0.34	0.34	6480
1994-05-17	0.30	0.30	0.30	0.30	83160
1994-05-18	0.30	0.35	0.30	0.35	34560
1994-05-19	0.36	0.36	0.32	0.34	92880
1994-05-20	0.32	0.32	0.32	0.32	9720
1994-05-23	0.31	0.34	0.31	0.31	61560
1994-05-24	0.31	0.32	0.31	0.31	23760
1994-05-25	0.35	0.35	0.31	0.31	105840
1994-05-26	0.34	0.34	0.32	0.34	372600
1994-05-27	0.36	0.36	0.36	0.36	10800
1994-05-31	0.36	0.36	0.34	0.34	34560
1994-06-02	0.34	0.34	0.34	0.34	6480
1994-06-03	0.36	0.36	0.34	0.34	16200
1994-06-06	0.34	0.34	0.34	0.34	5400
1994-06-07	0.37	0.37	0.34	0.34	22680
1994-06-08	0.34	0.34	0.34	0.34	2160
1994-06-09	0.37	0.37	0.37	0.37	5400
1994-06-10	0.37	0.37	0.37	0.37	6480
1994-06-13	0.34	0.37	0.34	0.37	42120
1994-06-14	0.35	0.37	0.35	0.37	16200
1994-06-15	0.35	0.35	0.35	0.35	54000
1994-06-16	0.34	0.37	0.34	0.37	5400
1994-06-17	0.34	0.35	0.34	0.35	42120
1994-06-20	0.31	0.31	0.31	0.31	5400
1994-06-21	0.32	0.34	0.32	0.34	15120
1994-06-24	0.36	0.36	0.36	0.36	4320
1994-06-27	0.34	0.34	0.34	0.34	133920
1994-06-28	0.35	0.35	0.30	0.30	118800
1994-06-30	0.29	0.29	0.29	0.29	32400
1994-07-01	0.29	0.30	0.29	0.30	9720
1994-07-05	0.29	0.31	0.29	0.29	37800
1994-07-06	0.35	0.35	0.35	0.35	1080
1994-07-07	0.35	0.35	0.31	0.31	16200
1994-07-08	0.29	0.29	0.29	0.29	2160
1994-07-11	0.35	0.35	0.35	0.35	7560
1994-07-12	0.30	0.30	0.30	0.30	2160
1994-07-13	0.30	0.30	0.30	0.30	4320
1994-07-14	0.30	0.30	0.30	0.30	20520
1994-07-18	0.30	0.31	0.30	0.31	30240
1994-07-19	0.30	0.30	0.30	0.30	21600
1994-07-22	0.30	0.34	0.30	0.30	79920
1994-07-25	0.34	0.34	0.31	0.34	54000
1994-07-26	0.35	0.35	0.31	0.32	72360
1994-07-29	0.31	0.35	0.31	0.35	5400
1994-08-01	0.35	0.35	0.28	0.30	156600
1994-08-02	0.32	0.32	0.29	0.29	7560
1994-08-03	0.32	0.35	0.30	0.31	133920
1994-08-05	0.36	0.36	0.32	0.32	50760
1994-08-08	0.32	0.36	0.32	0.34	45360
1994-08-09	0.32	0.35	0.32	0.35	8640
1994-08-10	0.32	0.36	0.32	0.36	9720
1994-08-11	0.32	0.35	0.31	0.35	124200
1994-08-12	0.35	0.35	0.31	0.31	72360
1994-08-15	0.31	0.31	0.31	0.31	34560
1994-08-16	0.31	0.31	0.31	0.31	17280
1994-08-17	0.30	0.34	0.30	0.34	64800
1994-08-18	0.34	0.34	0.30	0.30	383400
1994-08-19	0.32	0.32	0.31	0.31	22680
1994-08-22	0.30	0.31	0.29	0.29	62640
1994-08-23	0.29	0.32	0.29	0.29	453600
1994-08-24	0.32	0.32	0.31	0.31	17280
1994-08-25	0.29	0.32	0.29	0.31	83160
1994-08-26	0.32	0.32	0.30	0.32	70200
1994-08-29	0.32	0.32	0.30	0.31	100440
1994-08-30	0.30	0.32	0.30	0.31	96120
1994-08-31	0.32	0.34	0.32	0.34	284040
1994-09-01	0.35	0.35	0.32	0.32	103680
1994-09-02	0.32	0.35	0.32	0.35	106920
1994-09-06	0.35	0.35	0.33	0.35	48600
1994-09-07	0.35	0.35	0.32	0.34	164160
1994-09-08	0.34	0.34	0.34	0.34	21600
1994-09-09	0.32	0.37	0.32	0.35	51840
1994-09-12	0.37	0.37	0.37	0.37	1080
1994-09-15	0.32	0.37	0.32	0.35	22680
1994-09-16	0.34	0.37	0.32	0.32	51840
1994-09-19	0.36	0.36	0.34	0.34	35640
1994-09-20	0.36	0.36	0.36	0.36	9720
1994-09-21	0.35	0.35	0.32	0.32	23760
1994-09-22	0.35	0.35	0.35	0.35	8640
1994-09-23	0.32	0.32	0.32	0.32	6480
1994-09-26	0.36	0.36	0.36	0.36	10800
1994-09-27	0.35	0.35	0.35	0.35	17280
1994-09-28	0.32	0.37	0.32	0.37	25920
1994-09-29	0.37	0.37	0.32	0.32	31320
1994-09-30	0.37	0.37	0.36	0.37	27000
1994-10-03	0.32	0.37	0.32	0.32	15120
1994-10-04	0.37	0.37	0.32	0.32	15120
1994-10-05	0.32	0.32	0.32	0.32	8640
1994-10-10	0.37	0.37	0.37	0.37	10800
1994-10-11	0.32	0.32	0.32	0.32	6480
1994-10-12	0.37	0.37	0.37	0.37	3240
1994-10-13	0.37	0.37	0.32	0.32	18360
1994-10-14	0.37	0.37	0.32	0.32	15120
1994-10-17	0.32	0.34	0.29	0.29	417960
1994-10-18	0.29	0.29	0.29	0.29	9720
1994-10-19	0.32	0.32	0.29	0.29	9720
1994-10-20	0.28	0.30	0.28	0.28	86400
1994-10-21	0.30	0.30	0.28	0.28	23760
1994-10-24	0.28	0.29	0.28	0.28	36720
1994-10-25	0.28	0.28	0.28	0.28	1080
1994-10-27	0.30	0.30	0.28	0.28	44280
1994-10-28	0.28	0.28	0.28	0.28	7560
1994-10-31	0.28	0.29	0.27	0.28	262440
1994-11-01	0.29	0.29	0.27	0.29	91800
1994-11-04	0.28	0.30	0.27	0.30	37800
1994-11-07	0.27	0.29	0.27	0.29	38880
1994-11-08	0.30	0.30	0.27	0.27	15120
1994-11-09	0.27	0.27	0.27	0.27	34560
1994-11-11	0.29	0.29	0.27	0.27	21600
1994-11-14	0.27	0.27	0.27	0.27	9720
1994-11-15	0.27	0.27	0.27	0.27	15120
1994-11-16	0.27	0.28	0.27	0.28	79920
1994-11-17	0.27	0.28	0.27	0.28	367200
1994-11-18	0.27	0.27	0.27	0.27	118800
1994-11-21	0.27	0.27	0.27	0.27	32400
1994-11-22	0.27	0.28	0.27	0.28	143640
1994-11-23	0.27	0.27	0.27	0.27	21600
1994-11-28	0.28	0.29	0.27	0.28	97200
1994-11-29	0.27	0.29	0.27	0.27	50760
1994-12-01	0.27	0.29	0.27	0.29	224640
1994-12-02	0.27	0.31	0.27	0.29	92880
1994-12-05	0.30	0.32	0.29	0.31	56160
1994-12-06	0.31	0.31	0.30	0.30	68040
1994-12-07	0.31	0.31	0.31	0.31	10800
1994-12-08	0.30	0.30	0.30	0.30	21600
1994-12-09	0.30	0.30	0.30	0.30	21600
1994-12-12	0.30	0.30	0.30	0.30	54000
1994-12-13	0.30	0.30	0.30	0.30	21600
1994-12-14	0.30	0.30	0.30	0.30	35640
1994-12-16	0.28	0.30	0.28	0.28	47520
1994-12-19	0.28	0.29	0.28	0.28	178200
1994-12-20	0.28	0.29	0.28	0.28	152280
1994-12-21	0.28	0.30	0.28	0.30	66960
1994-12-22	0.29	0.29	0.28	0.28	367200
1994-12-23	0.29	0.29	0.28	0.28	291600
1994-12-27	0.28	0.28	0.28	0.28	2160
1994-12-28	0.28	0.28	0.27	0.27	133920
1994-12-29	0.29	0.29	0.25	0.25	466560
1994-12-30	0.25	0.27	0.24	0.27	279720
1995-01-03	0.25	0.25	0.24	0.24	41040
1995-01-04	0.24	0.25	0.24	0.25	84240
1995-01-09	0.25	0.25	0.24	0.24	32400
1995-01-10	0.25	0.25	0.25	0.25	32400
1995-01-11	0.24	0.24	0.24	0.24	32400
1995-01-12	0.24	0.25	0.23	0.23	90720
1995-01-13	0.23	0.23	0.23	0.23	31320
1995-01-16	0.24	0.24	0.24	0.24	10800
1995-01-17	0.25	0.25	0.25	0.25	23760
1995-01-18	0.24	0.24	0.24	0.24	10800
1995-01-19	0.24	0.25	0.24	0.25	76680
1995-01-20	0.24	0.24	0.24	0.24	75600
1995-01-23	0.24	0.24	0.24	0.24	2160
1995-01-24	0.25	0.27	0.23	0.24	271080
1995-01-25	0.23	0.23	0.23	0.23	2160
1995-01-30	0.23	0.27	0.23	0.25	127440
1995-01-31	0.24	0.24	0.24	0.24	5400
1995-02-01	0.24	0.24	0.24	0.24	5400
1995-02-02	0.24	0.24	0.24	0.24	125280
1995-02-07	0.25	0.26	0.23	0.23	72360
1995-02-08	0.23	0.24	0.23	0.23	484920
1995-02-09	0.25	0.25	0.23	0.24	301320
1995-02-10	0.22	0.24	0.22	0.23	99360
1995-02-14	0.22	0.22	0.22	0.22	1080
1995-02-15	0.22	0.23	0.22	0.23	151200
1995-02-17	0.24	0.25	0.24	0.25	8640
1995-02-21	0.22	0.22	0.22	0.22	98280
1995-02-22	0.22	0.24	0.22	0.22	37800
1995-02-23	0.22	0.23	0.22	0.22	28080
1995-02-24	0.23	0.23	0.22	0.23	119880
1995-02-27	0.22	0.22	0.22	0.22	15120
1995-02-28	0.22	0.23	0.22	0.23	273240
1995-03-01	0.22	0.24	0.22	0.24	6480
1995-03-02	0.24	0.24	0.21	0.21	152280
1995-03-06	0.24	0.24	0.24	0.24	1080
1995-03-07	0.22	0.22	0.22	0.22	10800
1995-03-08	0.22	0.23	0.22	0.23	65880
1995-03-10	0.22	0.23	0.22	0.23	64800
1995-03-17	0.22	0.22	0.22	0.22	21600
1995-03-20	0.22	0.24	0.22	0.22	381240
1995-03-22	0.21	0.22	0.21	0.22	5400
1995-03-27	0.21	0.22	0.21	0.22	54000
1995-03-28	0.21	0.23	0.21	0.23	6480
1995-03-29	0.21	0.21	0.21	0.21	7560
1995-03-30	0.22	0.22	0.22	0.22	10800
1995-03-31	0.21	0.21	0.21	0.21	15120
1995-04-03	0.21	0.21	0.21	0.21	1080
1995-04-04	0.21	0.22	0.21	0.22	39960
1995-04-05	0.21	0.21	0.21	0.21	1080
1995-04-06	0.21	0.24	0.21	0.24	57240
1995-04-11	0.22	0.22	0.22	0.22	5400
1995-04-13	0.23	0.24	0.23	0.24	46440
1995-04-17	0.23	0.23	0.23	0.23	34560
1995-04-18	0.23	0.25	0.23	0.25	124200
1995-04-19	0.24	0.24	0.24	0.24	3240
1995-04-20	0.24	0.24	0.24	0.24	3240
1995-04-21	0.28	0.28	0.27	0.27	7560
1995-04-25	0.24	0.28	0.24	0.28	44280
1995-04-26	0.25	0.29	0.25	0.29	42120
1995-04-27	0.25	0.25	0.25	0.25	16200
1995-05-02	0.25	0.28	0.25	0.28	8640
1995-05-03	0.25	0.29	0.25	0.29	7560
1995-05-04	0.25	0.25	0.25	0.25	31320
1995-05-05	0.25	0.27	0.25	0.27	167400
1995-05-08	0.24	0.24	0.24	0.24	1080
1995-05-09	0.24	0.24	0.24	0.24	3240
1995-05-11	0.24	0.24	0.24	0.24	5400
1995-05-12	0.24	0.24	0.24	0.24	12960
1995-05-15	0.24	0.24	0.24	0.24	108000
1995-05-16	0.25	0.25	0.23	0.23	198720
1995-05-17	0.23	0.24	0.23	0.23	366120
1995-05-18	0.22	0.22	0.22	0.22	23760
1995-05-19	0.23	0.23	0.22	0.22	116640
1995-05-24	0.24	0.24	0.22	0.23	97200
1995-05-25	0.24	0.24	0.24	0.24	10800
1995-05-26	0.23	0.23	0.23	0.23	1080
1995-05-30	0.23	0.24	0.23	0.24	154440
1995-06-01	0.22	0.23	0.22	0.22	241920
1995-06-05	0.22	0.22	0.22	0.22	3240
1995-06-06	0.22	0.22	0.22	0.22	32400
1995-06-07	0.21	0.22	0.21	0.22	86400
1995-06-08	0.21	0.21	0.21	0.21	11880
1995-06-09	0.21	0.21	0.21	0.21	25920
1995-06-12	0.21	0.22	0.21	0.21	100440
1995-06-13	0.22	0.22	0.21	0.21	275400
1995-06-14	0.22	0.22	0.21	0.21	132840
1995-06-15	0.22	0.22	0.22	0.22	54000
1995-06-16	0.23	0.23	0.23	0.23	10800
1995-06-22	0.21	0.21	0.21	0.21	2160
1995-06-23	0.21	0.21	0.21	0.21	8640
1995-06-26	0.21	0.21	0.21	0.21	10800
1995-06-27	0.21	0.21	0.20	0.20	23760
1995-06-28	0.22	0.22	0.20	0.20	225720
1995-06-30	0.21	0.21	0.20	0.20	22680
1995-07-03	0.22	0.22	0.21	0.21	21600
1995-07-05	0.21	0.23	0.21	0.23	248400
1995-07-06	0.22	0.23	0.22	0.23	252720
1995-07-07	0.22	0.23	0.22	0.22	153360
1995-07-10	0.23	0.23	0.22	0.23	109080
1995-07-11	0.23	0.23	0.23	0.23	16200
1995-07-12	0.22	0.24	0.22	0.23	183600
1995-07-13	0.24	0.24	0.22	0.22	34560
1995-07-14	0.22	0.22	0.22	0.22	56160
1995-07-17	0.22	0.22	0.22	0.22	97200
1995-07-18	0.22	0.22	0.21	0.22	113400
1995-07-20	0.21	0.23	0.21	0.23	42120
1995-07-21	0.21	0.23	0.21	0.21	219240
1995-07-25	0.21	0.21	0.20	0.20	39960
1995-07-31	0.19	0.21	0.19	0.21	6480
1995-08-02	0.22	0.22	0.21	0.21	27000
1995-08-03	0.19	0.25	0.19	0.25	329400
1995-08-04	0.25	0.25	0.25	0.25	12960
1995-08-07	0.22	0.25	0.22	0.24	231120
1995-08-08	0.23	0.28	0.23	0.23	128520
1995-08-11	0.24	0.24	0.24	0.24	17280
1995-08-14	0.25	0.25	0.25	0.25	8640
1995-08-15	0.24	0.25	0.24	0.24	22680
1995-08-16	0.24	0.27	0.24	0.25	30240
1995-08-17	0.24	0.25	0.24	0.25	108000
1995-08-21	0.23	0.23	0.23	0.23	78840
1995-08-22	0.23	0.23	0.23	0.23	5400
1995-08-23	0.23	0.28	0.23	0.25	225720
1995-08-24	0.29	0.29	0.26	0.26	47520
1995-08-25	0.25	0.25	0.25	0.25	10800
1995-08-28	0.25	0.29	0.25	0.29	83160
1995-08-29	0.25	0.25	0.25	0.25	4320
1995-08-31	0.28	0.28	0.25	0.26	78840
1995-09-05	0.28	0.28	0.25	0.25	84240
1995-09-06	0.25	0.27	0.25	0.25	207360
1995-09-08	0.27	0.27	0.27	0.27	10800
1995-09-12	0.24	0.24	0.24	0.24	70200
1995-09-13	0.24	0.24	0.24	0.24	3240
1995-09-15	0.24	0.24	0.24	0.24	16200
1995-09-18	0.24	0.27	0.24	0.24	176040
1995-09-19	0.24	0.27	0.24	0.24	103680
1995-09-20	0.24	0.24	0.24	0.24	1080
1995-09-21	0.24	0.25	0.24	0.25	324000
1995-09-26	0.23	0.23	0.23	0.23	97200
1995-09-27	0.24	0.25	0.23	0.25	113400
1995-09-28	0.23	0.23	0.23	0.23	106920
1995-10-02	0.23	0.27	0.23	0.23	88560
1995-10-03	0.23	0.25	0.23	0.25	25920
1995-10-04	0.22	0.22	0.22	0.22	59400
1995-10-05	0.22	0.22	0.22	0.22	30240
1995-10-06	0.22	0.23	0.22	0.22	223560
1995-10-09	0.22	0.22	0.22	0.22	32400
1995-10-10	0.22	0.22	0.22	0.22	45360
1995-10-11	0.23	0.23	0.22	0.22	46440
1995-10-12	0.22	0.22	0.22	0.22	5400
1995-10-17	0.22	0.22	0.22	0.22	46440
1995-10-18	0.24	0.25	0.22	0.22	299160
1995-10-19	0.21	0.24	0.21	0.24	318600
1995-10-20	0.24	0.24	0.22	0.22	57240
1995-10-23	0.23	0.23	0.23	0.23	21600
1995-10-24	0.23	0.23	0.23	0.23	87480
1995-10-25	0.23	0.23	0.23	0.23	1080
1995-10-26	0.24	0.24	0.24	0.24	97200
1995-10-27	0.22	0.24	0.22	0.24	31320
1995-10-30	0.22	0.22	0.22	0.22	4320
1995-10-31	0.24	0.24	0.24	0.24	1080
1995-11-01	0.24	0.24	0.23	0.24	304560
1995-11-02	0.23	0.24	0.23	0.23	29160
1995-11-03	0.23	0.24	0.23	0.24	43200
1995-11-06	0.24	0.27	0.24	0.25	332640
1995-11-08	0.25	0.27	0.25	0.27	43200
1995-11-10	0.28	0.28	0.28	0.28	33480
1995-11-13	0.28	0.28	0.25	0.28	29160
1995-11-16	0.25	0.25	0.25	0.25	1080
1995-11-17	0.27	0.31	0.27	0.30	430920
1995-11-20	0.32	0.32	0.30	0.32	23760
1995-11-21	0.30	0.30	0.29	0.29	6480
1995-11-22	0.32	0.32	0.30	0.30	93960
1995-11-24	0.30	0.31	0.30	0.30	56160
1995-11-27	0.30	0.31	0.29	0.30	85320
1995-11-28	0.30	0.30	0.29	0.29	348840
1995-11-29	0.30	0.31	0.28	0.30	156600
1995-11-30	0.32	0.37	0.31	0.37	187920
1995-12-01	0.37	0.37	0.32	0.36	223560
1995-12-04	0.36	0.36	0.32	0.35	91800
1995-12-05	0.32	0.35	0.32	0.35	338040
1995-12-06	0.35	0.37	0.34	0.34	77760
1995-12-07	0.37	0.37	0.34	0.35	45360
1995-12-08	0.34	0.37	0.34	0.37	41040
1995-12-11	0.34	0.37	0.34	0.37	21600
1995-12-12	0.37	0.37	0.37	0.37	4320
1995-12-13	0.34	0.34	0.34	0.34	7560
1995-12-14	0.35	0.35	0.34	0.35	29160
1995-12-15	0.34	0.34	0.34	0.34	1080
1995-12-18	0.34	0.34	0.34	0.34	3240
1995-12-19	0.31	0.36	0.31	0.31	20520
1995-12-20	0.31	0.31	0.31	0.31	22680
1995-12-22	0.31	0.34	0.31	0.34	10800
1995-12-26	0.32	0.34	0.32	0.34	11880
1995-12-27	0.32	0.32	0.32	0.32	37800
1995-12-28	0.35	0.35	0.32	0.32	81000
1995-12-29	0.32	0.34	0.32	0.32	54000
1996-01-02	0.32	0.34	0.32	0.34	66960
1996-01-03	0.34	0.34	0.32	0.32	42120
1996-01-04	0.32	0.32	0.32	0.32	7560
1996-01-05	0.31	0.33	0.31	0.33	37800
1996-01-08	0.32	0.32	0.32	0.32	4320
1996-01-10	0.32	0.32	0.32	0.32	59400
1996-01-11	0.32	0.35	0.32	0.35	86400
1996-01-15	0.35	0.36	0.35	0.35	36720
1996-01-16	0.35	0.36	0.35	0.35	213840
1996-01-17	0.35	0.35	0.35	0.35	34560
1996-01-18	0.35	0.35	0.35	0.35	60480
1996-01-19	0.38	0.38	0.36	0.37	32400
1996-01-22	0.37	0.37	0.37	0.37	10800
1996-01-23	0.35	0.35	0.35	0.35	17280
1996-01-24	0.35	0.35	0.35	0.35	1080
1996-01-25	0.35	0.35	0.35	0.35	16200
1996-01-26	0.35	0.35	0.35	0.35	3240
1996-01-29	0.35	0.35	0.35	0.35	62640
1996-01-31	0.35	0.35	0.35	0.35	21600
1996-02-01	0.35	0.35	0.35	0.35	35640
1996-02-05	0.34	0.36	0.34	0.36	15120
1996-02-06	0.34	0.34	0.34	0.34	28080
1996-02-08	0.34	0.34	0.34	0.34	3240
1996-02-09	0.34	0.36	0.34	0.36	27000
1996-02-12	0.34	0.36	0.34	0.35	146880
1996-02-13	0.35	0.35	0.35	0.35	36720
1996-02-15	0.37	0.37	0.35	0.36	36720
1996-02-20	0.36	0.36	0.35	0.35	41040
1996-02-21	0.32	0.35	0.32	0.35	100440
1996-02-23	0.34	0.35	0.34	0.35	77760
1996-02-26	0.34	0.35	0.32	0.32	165240
1996-02-27	0.35	0.35	0.34	0.35	108000
1996-02-28	0.32	0.34	0.32	0.34	18360
1996-02-29	0.34	0.35	0.32	0.35	137160
1996-03-01	0.32	0.32	0.32	0.32	27000
1996-03-04	0.34	0.34	0.34	0.34	24840
1996-03-07	0.30	0.30	0.30	0.30	2160
1996-03-08	0.31	0.31	0.28	0.29	75600
1996-03-11	0.29	0.29	0.29	0.29	21600
1996-03-12	0.29	0.31	0.29	0.31	43200
1996-03-14	0.30	0.30	0.30	0.30	25920
1996-03-15	0.30	0.30	0.30	0.30	6480
1996-03-19	0.30	0.31	0.30	0.30	28080
1996-03-20	0.30	0.30	0.30	0.30	15120
1996-03-21	0.30	0.30	0.30	0.30	47520
1996-03-22	0.30	0.31	0.30	0.30	84240
1996-03-25	0.32	0.32	0.32	0.32	32400
1996-03-26	0.32	0.32	0.32	0.32	43200
1996-03-27	0.31	0.31	0.31	0.31	48600
1996-03-28	0.31	0.33	0.31	0.33	63720
1996-03-29	0.31	0.32	0.31	0.32	8640
1996-04-01	0.31	0.32	0.31	0.32	108000
1996-04-02	0.31	0.31	0.31	0.31	12960
1996-04-03	0.34	0.35	0.32	0.35	145800
1996-04-04	0.35	0.35	0.34	0.34	104760
1996-04-09	0.34	0.34	0.32	0.32	19440
1996-04-11	0.32	0.35	0.32	0.35	108000
1996-04-15	0.32	0.32	0.32	0.32	3240
1996-04-16	0.35	0.35	0.33	0.33	102600
1996-04-17	0.32	0.32	0.32	0.32	62640
1996-04-18	0.35	0.35	0.32	0.32	64800
1996-04-22	0.32	0.35	0.32	0.34	139320
1996-04-23	0.34	0.34	0.34	0.34	45360
1996-04-24	0.35	0.35	0.35	0.35	5400
1996-04-25	0.35	0.35	0.35	0.35	118800
1996-04-26	0.35	0.36	0.35	0.36	41040
1996-04-29	0.35	0.37	0.35	0.37	103680
1996-04-30	0.36	0.37	0.36	0.37	16200
1996-05-01	0.37	0.41	0.36	0.38	217080
1996-05-02	0.41	0.41	0.41	0.41	10800
1996-05-03	0.37	0.37	0.37	0.37	5400
1996-05-06	0.38	0.38	0.38	0.38	16200
1996-05-08	0.37	0.38	0.37	0.37	117720
1996-05-10	0.37	0.39	0.37	0.37	41040
1996-05-13	0.37	0.42	0.37	0.39	10800
1996-05-14	0.39	0.39	0.39	0.39	21600
1996-05-15	0.37	0.39	0.37	0.39	118800
1996-05-16	0.37	0.38	0.37	0.38	182520
1996-05-17	0.38	0.38	0.37	0.37	43200
1996-05-20	0.37	0.39	0.37	0.37	358560
1996-05-21	0.38	0.38	0.37	0.37	97200
1996-05-22	0.37	0.37	0.37	0.37	32400
1996-05-23	0.37	0.38	0.37	0.37	185760
1996-05-28	0.36	0.36	0.36	0.36	10800
1996-05-31	0.38	0.38	0.38	0.38	5400
1996-06-03	0.37	0.37	0.36	0.36	77760
1996-06-04	0.36	0.37	0.36	0.36	75600
1996-06-07	0.34	0.34	0.34	0.34	10800
1996-06-10	0.38	0.38	0.38	0.38	2160
1996-06-12	0.37	0.37	0.35	0.35	86400
1996-06-13	0.34	0.35	0.34	0.35	34560
1996-06-14	0.35	0.35	0.35	0.35	30240
1996-06-21	0.34	0.35	0.34	0.35	59400
1996-06-24	0.35	0.35	0.34	0.35	49680
1996-06-25	0.34	0.35	0.34	0.35	25920
1996-06-26	0.34	0.34	0.32	0.32	61560
1996-06-27	0.32	0.34	0.32	0.34	138240
1996-07-01	0.32	0.32	0.32	0.32	5400
1996-07-02	0.34	0.35	0.34	0.35	123120
1996-07-05	0.34	0.34	0.34	0.34	21600
1996-07-08	0.34	0.35	0.32	0.35	173880
1996-07-10	0.34	0.34	0.34	0.34	10800
1996-07-11	0.34	0.35	0.34	0.35	225720
1996-07-12	0.35	0.35	0.35	0.35	108000
1996-07-15	0.34	0.34	0.34	0.34	59400
1996-07-16	0.32	0.35	0.32	0.34	187920
1996-07-17	0.35	0.35	0.32	0.32	313200
1996-07-18	0.32	0.32	0.32	0.32	20520
1996-07-19	0.32	0.32	0.32	0.32	11880
1996-07-23	0.32	0.35	0.32	0.35	69120
1996-07-24	0.33	0.33	0.32	0.32	11880
1996-07-25	0.34	0.34	0.34	0.34	4320
1996-07-31	0.35	0.36	0.35	0.36	64800
1996-08-01	0.36	0.36	0.34	0.36	117720
1996-08-02	0.35	0.35	0.35	0.35	21600
1996-08-05	0.35	0.35	0.35	0.35	20520
1996-08-06	0.34	0.34	0.34	0.34	3240
1996-08-07	0.36	0.36	0.34	0.34	11880
1996-08-08	0.34	0.34	0.34	0.34	5400
1996-08-09	0.36	0.36	0.34	0.34	3240
1996-08-13	0.34	0.36	0.34	0.36	12960
1996-08-14	0.34	0.34	0.34	0.34	12960
1996-08-15	0.33	0.35	0.33	0.35	144720
1996-08-16	0.34	0.34	0.34	0.34	7560
1996-08-21	0.34	0.34	0.34	0.34	10800
1996-08-22	0.34	0.34	0.34	0.34	1080
1996-08-26	0.34	0.34	0.34	0.34	3240
1996-08-28	0.34	0.36	0.34	0.36	36720
1996-08-29	0.35	0.35	0.35	0.35	43200
1996-09-03	0.35	0.35	0.35	0.35	1080
1996-09-04	0.35	0.36	0.35	0.36	79920
1996-09-05	0.36	0.36	0.36	0.36	10800
1996-09-06	0.36	0.39	0.36	0.39	55080
1996-09-09	0.36	0.41	0.36	0.41	224640
1996-09-12	0.41	0.41	0.37	0.37	2160
1996-09-16	0.36	0.36	0.36	0.36	43200
1996-09-17	0.36	0.37	0.36	0.37	12960
1996-09-18	0.36	0.37	0.36	0.37	6480
1996-09-19	0.36	0.37	0.36	0.37	21600
1996-09-20	0.36	0.37	0.36	0.37	15120
1996-09-27	0.36	0.37	0.36	0.36	129600
1996-09-30	0.36	0.36	0.36	0.36	7560
1996-10-02	0.36	0.36	0.36	0.36	23760
1996-10-03	0.39	0.39	0.36	0.36	3240
1996-10-07	0.36	0.37	0.36	0.36	200880
1996-10-08	0.36	0.36	0.36	0.36	21600
1996-10-09	0.36	0.37	0.36	0.36	90720
1996-10-10	0.36	0.36	0.36	0.36	16200
1996-10-11	0.37	0.37	0.37	0.37	302400
1996-10-15	0.36	0.36	0.36	0.36	42120
1996-10-16	0.36	0.36	0.36	0.36	21600
1996-10-17	0.38	0.38	0.36	0.38	115560
1996-10-18	0.36	0.37	0.36	0.36	257040
1996-10-21	0.36	0.36	0.36	0.36	7560
1996-10-22	0.36	0.37	0.34	0.34	122040
1996-10-24	0.34	0.34	0.34	0.34	17280
1996-10-25	0.36	0.36	0.34	0.34	22680
1996-10-28	0.37	0.37	0.37	0.37	1080
1996-10-29	0.34	0.34	0.34	0.34	4320
1996-10-31	0.34	0.34	0.34	0.34	1080
1996-11-01	0.36	0.36	0.36	0.36	4320
1996-11-05	0.34	0.34	0.32	0.32	97200
1996-11-06	0.32	0.35	0.32	0.34	97200
1996-11-11	0.31	0.31	0.31	0.31	2160
1996-11-12	0.31	0.31	0.31	0.31	10800
1996-11-15	0.31	0.34	0.31	0.34	35640
1996-11-18	0.34	0.35	0.33	0.35	129600
1996-11-19	0.32	0.32	0.32	0.32	10800
1996-11-20	0.32	0.32	0.32	0.32	3240
1996-11-22	0.33	0.33	0.33	0.33	54000
1996-11-25	0.35	0.35	0.32	0.32	50760
1996-11-26	0.32	0.32	0.32	0.32	22680
1996-11-27	0.32	0.33	0.32	0.33	108000
1996-12-02	0.33	0.33	0.32	0.32	28080
1996-12-03	0.32	0.32	0.32	0.32	34560
1996-12-06	0.32	0.32	0.32	0.32	1080
1996-12-09	0.32	0.34	0.32	0.32	39960
1996-12-10	0.34	0.35	0.34	0.34	59400
1996-12-11	0.34	0.35	0.34	0.35	129600
1996-12-12	0.32	0.34	0.32	0.33	143640
1996-12-13	0.35	0.35	0.35	0.35	5400
1996-12-16	0.32	0.34	0.32	0.34	70200
1996-12-17	0.34	0.34	0.31	0.34	243000
1996-12-18	0.35	0.35	0.34	0.35	104760
1996-12-19	0.34	0.34	0.34	0.34	14040
1996-12-20	0.34	0.34	0.34	0.34	15120
1996-12-23	0.34	0.35	0.34	0.35	63720
1996-12-24	0.35	0.35	0.35	0.35	20520
1996-12-26	0.35	0.36	0.35	0.36	160920
1996-12-27	0.35	0.35	0.35	0.35	23760
1996-12-30	0.35	0.36	0.35	0.35	144720
1996-12-31	0.36	0.36	0.35	0.35	11880
1997-01-02	0.35	0.35	0.35	0.35	61560
1997-01-03	0.35	0.36	0.35	0.35	35640
1997-01-06	0.35	0.36	0.35	0.36	54000
1997-01-07	0.35	0.35	0.35	0.35	20520
1997-01-08	0.35	0.36	0.35	0.36	43200
1997-01-09	0.35	0.35	0.35	0.35	1080
1997-01-10	0.36	0.36	0.36	0.36	10800
1997-01-13	0.35	0.35	0.35	0.35	4320
1997-01-14	0.36	0.36	0.36	0.36	113400
1997-01-15	0.36	0.37	0.36	0.37	11880
1997-01-16	0.37	0.37	0.37	0.37	3240
1997-01-17	0.37	0.37	0.37	0.37	216000
1997-01-20	0.36	0.38	0.36	0.37	147960
1997-01-22	0.38	0.39	0.38	0.39	140400
1997-01-23	0.39	0.39	0.39	0.39	9720
1997-01-24	0.39	0.39	0.39	0.39	17280
1997-01-28	0.38	0.39	0.38	0.39	334800
1997-01-31	0.38	0.38	0.38	0.38	4320
1997-02-03	0.38	0.39	0.38	0.39	164160
1997-02-04	0.41	0.41	0.40	0.40	81000
1997-02-05	0.40	0.41	0.40	0.41	64800
1997-02-06	0.41	0.41	0.41	0.41	21600
1997-02-07	0.41	0.42	0.41	0.42	176040
1997-02-10	0.41	0.42	0.41	0.42	33480
1997-02-11	0.41	0.41	0.41	0.41	7560
1997-02-12	0.41	0.42	0.41	0.42	73440
1997-02-13	0.42	0.46	0.42	0.46	292680
1997-02-14	0.44	0.49	0.44	0.47	237600
1997-02-18	0.49	0.49	0.46	0.46	42120
1997-02-19	0.46	0.46	0.46	0.46	10800
1997-02-20	0.47	0.47	0.46	0.46	44280
1997-02-25	0.46	0.47	0.46	0.46	76680
1997-02-26	0.47	0.48	0.47	0.48	101520
1997-02-27	0.49	0.49	0.47	0.49	146880
1997-02-28	0.47	0.50	0.47	0.47	186840
1997-03-03	0.50	0.50	0.49	0.49	32400
1997-03-04	0.47	0.48	0.47	0.48	195480
1997-03-05	0.47	0.48	0.46	0.46	239760
1997-03-06	0.46	0.46	0.46	0.46	172800
1997-03-07	0.46	0.47	0.46	0.47	62640
1997-03-10	0.49	0.49	0.49	0.49	10800
1997-03-17	0.49	0.49	0.47	0.49	536760
1997-03-18	0.49	0.49	0.49	0.49	3240
1997-03-19	0.50	0.50	0.49	0.49	167400
1997-03-20	0.51	0.52	0.50	0.52	263520
1997-03-21	0.52	0.52	0.52	0.52	50760
1997-03-24	0.50	0.50	0.50	0.50	54000
1997-03-25	0.47	0.47	0.47	0.47	1080
1997-03-26	0.47	0.47	0.47	0.47	4320
1997-03-27	0.47	0.47	0.46	0.46	91800
1997-03-31	0.46	0.47	0.46	0.47	126360
1997-04-01	0.46	0.46	0.46	0.46	16200
1997-04-02	0.46	0.47	0.46	0.47	90720
1997-04-03	0.46	0.49	0.46	0.49	12960
1997-04-04	0.46	0.46	0.46	0.46	24840
1997-04-14	0.46	0.47	0.46	0.47	176040
1997-04-15	0.49	0.49	0.46	0.46	65880
1997-04-16	0.46	0.46	0.46	0.46	64800
1997-04-17	0.46	0.46	0.46	0.46	64800
1997-04-18	0.47	0.47	0.46	0.46	266760
1997-04-21	0.46	0.46	0.46	0.46	10800
1997-04-22	0.46	0.47	0.46	0.46	176040
1997-04-23	0.46	0.46	0.46	0.46	183600
1997-04-24	0.46	0.47	0.46	0.47	253800
1997-04-28	0.46	0.46	0.46	0.46	2160
1997-04-29	0.46	0.46	0.46	0.46	10800
1997-04-30	0.46	0.46	0.46	0.46	14040
1997-05-01	0.47	0.47	0.46	0.46	16200
1997-05-02	0.46	0.47	0.46	0.47	93960
1997-05-05	0.47	0.47	0.47	0.47	79920
1997-05-07	0.48	0.48	0.48	0.48	2160
1997-05-09	0.50	0.50	0.47	0.47	8640
1997-05-12	0.51	0.51	0.50	0.50	101520
1997-05-13	0.50	0.51	0.50	0.50	176040
1997-05-14	0.51	0.51	0.50	0.50	89640
1997-05-15	0.51	0.52	0.51	0.52	14040
1997-05-16	0.51	0.52	0.51	0.52	18360
1997-05-19	0.52	0.52	0.50	0.51	351000
1997-05-20	0.51	0.51	0.51	0.51	32400
1997-05-21	0.52	0.52	0.50	0.50	11880
1997-05-22	0.50	0.51	0.47	0.50	86400
1997-05-23	0.47	0.49	0.47	0.47	85320
1997-05-27	0.46	0.46	0.46	0.46	157680
1997-05-28	0.47	0.47	0.46	0.46	56160
1997-05-29	0.46	0.46	0.46	0.46	8640
1997-05-30	0.46	0.46	0.46	0.46	1080
1997-06-02	0.47	0.47	0.47	0.47	10800
1997-06-09	0.47	0.47	0.47	0.47	21600
1997-06-10	0.46	0.46	0.46	0.46	18360
1997-06-11	0.47	0.47	0.47	0.47	15120
1997-06-12	0.46	0.46	0.46	0.46	10800
1997-06-13	0.46	0.46	0.46	0.46	32400
1997-06-17	0.46	0.46	0.46	0.46	28080
1997-06-18	0.46	0.47	0.46	0.47	90720
1997-06-24	0.47	0.47	0.46	0.47	22680
1997-06-25	0.46	0.46	0.45	0.46	42120
1997-06-26	0.45	0.45	0.45	0.45	2160
1997-06-27	0.45	0.46	0.44	0.44	66960
1997-07-01	0.45	0.45	0.44	0.44	85320
1997-07-02	0.44	0.44	0.44	0.44	3240
1997-07-03	0.44	0.44	0.42	0.42	49680
1997-07-08	0.42	0.42	0.41	0.41	59400
1997-07-09	0.41	0.41	0.41	0.41	86400
1997-07-10	0.39	0.39	0.36	0.36	187920
1997-07-11	0.39	0.39	0.39	0.39	5400
1997-07-14	0.39	0.39	0.39	0.39	5400
1997-07-15	0.36	0.38	0.36	0.37	75600
1997-07-16	0.37	0.38	0.36	0.36	35640
1997-07-17	0.36	0.36	0.36	0.36	27000
1997-07-21	0.35	0.35	0.35	0.35	1080
1997-07-22	0.38	0.38	0.36	0.36	99360
1997-07-23	0.37	0.37	0.37	0.37	2160
1997-07-24	0.38	0.38	0.38	0.38	3240
1997-07-25	0.38	0.38	0.38	0.38	5400
1997-07-30	0.39	0.39	0.39	0.39	11880
1997-07-31	0.39	0.39	0.39	0.39	25920
1997-08-05	0.36	0.36	0.36	0.36	2160
1997-08-06	0.38	0.38	0.36	0.37	77760
1997-08-07	0.36	0.37	0.36	0.36	74520
1997-08-13	0.35	0.35	0.35	0.35	1080
1997-08-14	0.37	0.42	0.37	0.42	185760
1997-08-15	0.43	0.43	0.43	0.43	5400
1997-08-18	0.42	0.42	0.42	0.42	10800
1997-08-19	0.41	0.41	0.41	0.41	2160
1997-08-20	0.41	0.41	0.41	0.41	10800
1997-08-22	0.41	0.42	0.41	0.41	74520
1997-08-27	0.43	0.50	0.43	0.50	162000
1997-08-28	0.51	0.51	0.49	0.49	49680
1997-08-29	0.47	0.47	0.47	0.47	9720
1997-09-02	0.51	0.51	0.47	0.47	12960
1997-09-03	0.50	0.50	0.50	0.50	1080
1997-09-08	0.47	0.47	0.47	0.47	10800
1997-09-09	0.47	0.47	0.47	0.47	10800
1997-09-10	0.47	0.49	0.47	0.49	162000
1997-09-11	0.49	0.49	0.49	0.49	118800
1997-09-12	0.48	0.48	0.48	0.48	28080
1997-09-15	0.49	0.51	0.49	0.50	185760
1997-09-16	0.51	0.52	0.51	0.52	47520
1997-09-17	0.51	0.54	0.51	0.54	83160
1997-09-18	0.53	0.53	0.53	0.53	1080
1997-09-19	0.53	0.56	0.53	0.56	75600
1997-09-22	0.57	0.57	0.56	0.56	55080
1997-09-23	0.56	0.59	0.56	0.59	140400
1997-09-24	0.60	0.64	0.60	0.64	185760
1997-09-25	0.64	0.64	0.60	0.61	120960
1997-09-26	0.61	0.63	0.60	0.63	25920
1997-09-29	0.61	0.61	0.61	0.61	27000
1997-09-30	0.61	0.61	0.60	0.61	212760
1997-10-01	0.61	0.61	0.59	0.60	570240
1997-10-02	0.59	0.60	0.59	0.59	124200
1997-10-03	0.59	0.60	0.59	0.60	18360
1997-10-06	0.60	0.60	0.54	0.54	738720
1997-10-07	0.56	0.58	0.54	0.56	176040
1997-10-08	0.53	0.56	0.53	0.53	208440
1997-10-09	0.52	0.54	0.52	0.52	426600
1997-10-10	0.54	0.54	0.52	0.53	598320
1997-10-13	0.53	0.54	0.52	0.54	1194480
1997-10-14	0.53	0.54	0.53	0.53	119880
1997-10-15	0.52	0.53	0.51	0.52	346680
1997-10-16	0.54	0.54	0.51	0.51	119880
1997-10-17	0.51	0.53	0.51	0.51	100440
1997-10-20	0.51	0.53	0.51	0.53	100440
1997-10-21	0.52	0.53	0.52	0.53	36720
1997-10-22	0.56	0.56	0.55	0.55	23760
1997-10-23	0.56	0.56	0.53	0.53	62640
1997-10-24	0.53	0.53	0.53	0.53	34560
1997-10-27	0.53	0.53	0.52	0.52	81000
1997-10-28	0.52	0.52	0.52	0.52	4320
1997-10-29	0.52	0.52	0.52	0.52	2160
1997-10-30	0.53	0.53	0.52	0.52	44280
1997-10-31	0.53	0.53	0.53	0.53	5400
1997-11-03	0.52	0.52	0.52	0.52	63720
1997-11-06	0.52	0.52	0.52	0.52	22680
1997-11-07	0.52	0.53	0.52	0.53	35640
1997-11-11	0.52	0.56	0.52	0.56	16200
1997-11-12	0.52	0.53	0.52	0.53	14040
1997-11-13	0.53	0.53	0.53	0.53	19440
1997-11-14	0.54	0.54	0.53	0.53	34560
1997-11-17	0.54	0.63	0.54	0.63	156600
1997-11-18	0.60	0.60	0.56	0.56	68040
1997-11-19	0.56	0.56	0.51	0.53	115560
1997-11-20	0.53	0.57	0.53	0.56	79920
1997-11-21	0.58	0.58	0.56	0.56	6480
1997-11-24	0.58	0.58	0.58	0.58	4320
1997-11-26	0.58	0.58	0.57	0.57	89640
1997-12-01	0.57	0.57	0.57	0.57	10800
1997-12-02	0.57	0.57	0.57	0.57	255960
1997-12-03	0.58	0.58	0.57	0.57	6480
1997-12-04	0.58	0.58	0.58	0.58	116640
1997-12-05	0.57	0.58	0.57	0.57	158760
1997-12-09	0.57	0.57	0.57	0.57	54000
1997-12-10	0.58	0.58	0.57	0.57	6480
1997-12-11	0.56	0.56	0.56	0.56	5400
1997-12-12	0.56	0.56	0.56	0.56	4320
1997-12-15	0.56	0.56	0.56	0.56	2160
1997-12-16	0.56	0.57	0.56	0.56	181440
1997-12-17	0.56	0.56	0.56	0.56	43200
1997-12-18	0.56	0.56	0.56	0.56	1080
1997-12-22	0.55	0.55	0.54	0.54	93960
1997-12-23	0.54	0.54	0.54	0.54	32400
1997-12-24	0.54	0.54	0.54	0.54	1080
1997-12-26	0.54	0.54	0.54	0.54	5400
1997-12-29	0.54	0.54	0.54	0.54	18360
1997-12-30	0.54	0.54	0.54	0.54	18360
1997-12-31	0.56	0.56	0.56	0.56	21600
1998-01-02	0.54	0.56	0.54	0.56	52920
1998-01-05	0.54	0.54	0.54	0.54	7560
1998-01-07	0.56	0.56	0.56	0.56	111240
1998-01-08	0.56	0.58	0.56	0.58	11880
1998-01-09	0.56	0.57	0.53	0.53	118800
1998-01-12	0.51	0.51	0.51	0.51	14040
1998-01-13	0.51	0.52	0.51	0.51	86400
1998-01-14	0.51	0.51	0.51	0.51	27000
1998-01-16	0.51	0.51	0.51	0.51	2160
1998-01-22	0.51	0.53	0.51	0.53	98280
1998-01-23	0.51	0.51	0.51	0.51	97200
1998-01-26	0.49	0.50	0.49	0.49	61560
1998-01-27	0.49	0.49	0.49	0.49	1080
1998-01-28	0.52	0.52	0.52	0.52	2160
1998-01-29	0.49	0.49	0.49	0.49	8640
1998-01-30	0.51	0.51	0.51	0.51	9720
1998-02-02	0.51	0.51	0.50	0.50	75600
1998-02-03	0.51	0.51	0.50	0.50	18360
1998-02-04	0.51	0.54	0.51	0.54	208440
1998-02-05	0.52	0.53	0.52	0.52	35640
1998-02-09	0.53	0.53	0.52	0.52	4320
1998-02-10	0.52	0.52	0.52	0.52	27000
1998-02-11	0.52	0.54	0.52	0.54	5400
1998-02-13	0.54	0.54	0.54	0.54	5400
1998-02-17	0.52	0.52	0.52	0.52	66960
1998-02-18	0.52	0.52	0.52	0.52	5400
1998-02-19	0.52	0.52	0.52	0.52	54000
1998-02-20	0.50	0.51	0.50	0.51	102600
1998-02-23	0.52	0.52	0.52	0.52	1080
1998-02-24	0.51	0.52	0.51	0.51	55080
1998-02-26	0.51	0.51	0.51	0.51	21600
1998-02-27	0.51	0.51	0.50	0.51	50760
1998-03-02	0.50	0.50	0.50	0.50	6480
1998-03-03	0.50	0.50	0.50	0.50	11880
1998-03-04	0.50	0.50	0.50	0.50	10800
1998-03-05	0.50	0.51	0.50	0.51	37800
1998-03-09	0.51	0.51	0.51	0.51	9720
1998-03-10	0.50	0.50	0.50	0.50	11880
1998-03-12	0.50	0.51	0.50	0.51	20520
1998-03-16	0.51	0.51	0.51	0.51	1080
1998-03-17	0.51	0.51	0.51	0.51	7560
1998-03-18	0.50	0.51	0.50	0.50	76680
1998-03-20	0.50	0.51	0.50	0.51	16200
1998-03-23	0.50	0.51	0.50	0.51	74520
1998-03-24	0.51	0.51	0.50	0.51	207360
1998-03-25	0.50	0.51	0.50	0.51	118800
1998-03-30	0.50	0.51	0.50	0.51	105840
1998-03-31	0.49	0.49	0.49	0.49	1080
1998-04-01	0.49	0.49	0.49	0.49	12960
1998-04-02	0.49	0.49	0.47	0.49	155520
1998-04-03	0.46	0.47	0.46	0.47	190080
1998-04-06	0.46	0.46	0.46	0.46	5400
1998-04-07	0.46	0.46	0.46	0.46	16200
1998-04-08	0.46	0.47	0.46	0.47	139320
1998-04-09	0.46	0.46	0.46	0.46	3240
1998-04-13	0.46	0.46	0.46	0.46	18360
1998-04-14	0.46	0.46	0.46	0.46	51840
1998-04-15	0.46	0.47	0.46	0.46	30240
1998-04-16	0.46	0.46	0.46	0.46	25920
1998-04-17	0.46	0.46	0.46	0.46	17280
1998-04-20	0.46	0.47	0.46	0.46	38880
1998-04-21	0.44	0.44	0.44	0.44	1080
1998-04-22	0.44	0.44	0.44	0.44	8640
1998-04-23	0.44	0.44	0.44	0.44	32400
1998-04-29	0.44	0.44	0.44	0.44	1080
1998-05-04	0.44	0.44	0.44	0.44	10800
1998-05-07	0.44	0.44	0.44	0.44	3240
1998-05-08	0.44	0.45	0.44	0.45	23760
1998-05-11	0.46	0.46	0.46	0.46	110160
1998-05-12	0.46	0.46	0.45	0.45	27000
1998-05-13	0.45	0.45	0.45	0.45	27000
1998-05-15	0.46	0.76	0.46	0.49	704160
1998-05-19	0.50	0.50	0.49	0.50	251640
1998-05-20	0.49	0.49	0.49	0.49	18360
1998-05-21	0.49	0.53	0.49	0.53	137160
1998-05-22	0.51	0.53	0.51	0.53	18360
1998-05-26	0.51	0.51	0.51	0.51	21600
1998-05-27	0.49	0.52	0.49	0.49	46440
1998-05-29	0.49	0.50	0.49	0.50	74520
1998-06-01	0.50	0.50	0.50	0.50	9720
1998-06-03	0.47	0.49	0.47	0.47	78840
1998-06-08	0.47	0.47	0.47	0.47	1080
1998-06-10	0.46	0.49	0.46	0.49	86400
1998-06-11	0.46	0.46	0.46	0.46	6480
1998-06-15	0.47	0.47	0.46	0.47	66960
1998-06-17	0.45	0.45	0.44	0.44	24840
1998-06-19	0.44	0.44	0.44	0.44	2160
1998-06-22	0.44	0.46	0.44	0.46	49680
1998-06-23	0.44	0.46	0.44	0.46	42120
1998-06-24	0.47	0.47	0.47	0.47	11880
1998-07-07	0.44	0.45	0.44	0.44	158760
1998-07-08	0.46	0.46	0.45	0.45	43200
1998-07-14	0.44	0.44	0.44	0.44	21600
1998-07-15	0.44	0.44	0.44	0.44	10800
1998-07-16	0.44	0.50	0.44	0.49	558360
1998-07-17	0.50	0.51	0.47	0.50	839160
1998-07-20	0.51	0.51	0.50	0.50	105840
1998-07-21	0.47	0.49	0.44	0.44	150120
1998-07-22	0.49	0.49	0.45	0.46	64800
1998-07-23	0.44	0.46	0.44	0.45	62640
1998-07-24	0.44	0.45	0.44	0.44	77760
1998-07-27	0.48	0.50	0.44	0.50	292680
1998-07-28	0.50	0.54	0.45	0.46	1219320
1998-07-29	0.45	0.46	0.45	0.45	131760
1998-07-30	0.45	0.45	0.45	0.45	10800
1998-07-31	0.45	0.46	0.45	0.45	36720
1998-08-03	0.45	0.45	0.45	0.45	27000
1998-08-04	0.45	0.45	0.45	0.45	14040
1998-08-05	0.42	0.43	0.42	0.42	104760
1998-08-06	0.43	0.43	0.43	0.43	21600
1998-08-10	0.42	0.42	0.42	0.42	9720
1998-08-11	0.39	0.42	0.39	0.39	84240
1998-08-12	0.39	0.39	0.39	0.39	32400
1998-08-13	0.43	0.43	0.42	0.42	7560
1998-08-14	0.41	0.41	0.41	0.41	5400
1998-08-17	0.41	0.43	0.41	0.43	27000
1998-08-18	0.43	0.44	0.43	0.43	208440
1998-08-19	0.45	0.45	0.43	0.43	87480
1998-08-20	0.43	0.43	0.43	0.43	4320
1998-08-21	0.43	0.43	0.43	0.43	4320
1998-08-24	0.43	0.43	0.43	0.43	10800
1998-08-25	0.43	0.45	0.43	0.44	103680
1998-08-26	0.44	0.44	0.44	0.44	89640
1998-08-27	0.45	0.45	0.45	0.45	2160
1998-08-28	0.44	0.45	0.44	0.45	17280
1998-08-31	0.45	0.45	0.45	0.45	21600
1998-09-01	0.45	0.46	0.45	0.45	136080
1998-09-02	0.45	0.46	0.43	0.45	65880
1998-09-03	0.46	0.46	0.42	0.42	89640
1998-09-08	0.44	0.45	0.44	0.45	55080
1998-09-11	0.42	0.43	0.42	0.43	190080
1998-09-16	0.39	0.41	0.39	0.41	152280
1998-09-17	0.39	0.39	0.39	0.39	5400
1998-09-18	0.39	0.39	0.39	0.39	3240
1998-09-22	0.39	0.39	0.39	0.39	10800
1998-09-24	0.39	0.44	0.39	0.44	56160
1998-09-25	0.39	0.44	0.37	0.42	60480
1998-09-28	0.39	0.40	0.39	0.40	208440
1998-09-29	0.43	0.43	0.37	0.39	138240
1998-10-02	0.38	0.41	0.38	0.41	127440
1998-10-06	0.37	0.37	0.37	0.37	38880
1998-10-07	0.37	0.37	0.37	0.37	27000
1998-10-08	0.38	0.38	0.37	0.37	11880
1998-10-09	0.37	0.37	0.37	0.37	32400
1998-10-13	0.37	0.37	0.37	0.37	1080
1998-10-16	0.37	0.37	0.37	0.37	2160
1998-10-19	0.39	0.39	0.39	0.39	32400
1998-10-22	0.39	0.39	0.39	0.39	10800
1998-10-23	0.39	0.39	0.39	0.39	21600
1998-10-27	0.37	0.37	0.37	0.37	5400
1998-10-29	0.39	0.39	0.39	0.39	64800
1998-10-30	0.41	0.41	0.41	0.41	30240
1998-11-05	0.38	0.38	0.38	0.38	10800
1998-11-13	0.38	0.38	0.37	0.37	19440
1998-11-16	0.37	0.39	0.37	0.39	21600
1998-11-17	0.42	0.43	0.41	0.42	44280
1998-11-19	0.38	0.39	0.38	0.38	205200
1998-11-20	0.41	0.41	0.41	0.41	2160
1998-11-24	0.38	0.39	0.38	0.39	48600
1998-11-25	0.38	0.38	0.38	0.38	15120
1998-11-30	0.39	0.39	0.39	0.39	7560
1998-12-01	0.39	0.41	0.39	0.40	29160
1998-12-02	0.39	0.39	0.39	0.39	12960
1998-12-03	0.41	0.41	0.41	0.41	38880
1998-12-08	0.38	0.38	0.38	0.38	10800
1998-12-09	0.41	0.41	0.41	0.41	3240
1998-12-11	0.41	0.41	0.38	0.38	7560
1998-12-14	0.38	0.38	0.38	0.38	10800
1998-12-15	0.38	0.38	0.38	0.38	4320
1998-12-17	0.38	0.38	0.38	0.38	43200
1998-12-21	0.37	0.37	0.37	0.37	1080
1998-12-22	0.41	0.41	0.39	0.39	68040
1998-12-23	0.37	0.37	0.37	0.37	5400
1998-12-24	0.37	0.39	0.37	0.39	83160
1998-12-28	0.37	0.39	0.37	0.39	44280
1998-12-31	0.37	0.39	0.37	0.37	72360
1999-01-06	0.38	0.38	0.38	0.38	1080
1999-01-07	0.41	0.41	0.41	0.41	11880
1999-01-11	0.38	0.38	0.38	0.38	1080
1999-01-12	0.38	0.38	0.38	0.38	31320
1999-01-13	0.38	0.41	0.38	0.38	2160
1999-01-15	0.41	0.41	0.41	0.41	21600
1999-01-19	0.39	0.39	0.37	0.37	7560
1999-01-20	0.37	0.37	0.37	0.37	10800
1999-01-21	0.37	0.37	0.37	0.37	21600
1999-01-25	0.37	0.37	0.37	0.37	21600
1999-01-26	0.37	0.37	0.37	0.37	15120
1999-01-27	0.37	0.37	0.37	0.37	21600
1999-01-28	0.37	0.37	0.37	0.37	86400
1999-01-29	0.38	0.38	0.37	0.38	60480
1999-02-01	0.38	0.41	0.37	0.37	129600
1999-02-02	0.39	0.39	0.39	0.39	10800
1999-02-04	0.39	0.39	0.39	0.39	1080
1999-02-05	0.38	0.38	0.38	0.38	12960
1999-02-08	0.38	0.38	0.38	0.38	5400
1999-02-16	0.37	0.37	0.37	0.37	7560
1999-02-17	0.37	0.37	0.37	0.37	76680
1999-02-18	0.38	0.38	0.37	0.37	194400
1999-02-19	0.37	0.37	0.34	0.37	117720
1999-02-24	0.34	0.34	0.34	0.34	35640
1999-02-25	0.34	0.34	0.27	0.30	104760
1999-02-26	0.29	0.29	0.25	0.25	214920
1999-03-01	0.30	0.30	0.25	0.25	29160
1999-03-03	0.28	0.28	0.28	0.28	8640
1999-03-04	0.28	0.28	0.28	0.28	21600
1999-03-05	0.28	0.28	0.28	0.28	42120
1999-03-16	0.28	0.29	0.25	0.25	28080
1999-03-18	0.28	0.28	0.28	0.28	32400
1999-03-19	0.28	0.28	0.28	0.28	3240
1999-03-22	0.28	0.28	0.28	0.28	18360
1999-03-23	0.27	0.28	0.27	0.27	92880
1999-03-26	0.28	0.28	0.28	0.28	103680
1999-03-31	0.24	0.25	0.24	0.24	571320
1999-04-01	0.28	0.28	0.23	0.24	341280
1999-04-05	0.24	0.27	0.23	0.27	576720
1999-04-06	0.26	0.27	0.26	0.26	84240
1999-04-07	0.27	0.28	0.27	0.28	68040
1999-04-08	0.28	0.28	0.27	0.27	108000
1999-04-09	0.25	0.28	0.25	0.28	190080
1999-04-12	0.27	0.27	0.27	0.27	17280
1999-04-13	0.28	0.28	0.28	0.28	32400
1999-04-14	0.25	0.26	0.25	0.26	409320
1999-04-15	0.27	0.27	0.27	0.27	2160
1999-04-16	0.28	0.28	0.27	0.27	114480
1999-04-19	0.27	0.27	0.27	0.27	2160
1999-04-20	0.27	0.27	0.27	0.27	10800
1999-04-21	0.27	0.27	0.27	0.27	2160
1999-04-23	0.27	0.27	0.27	0.27	2160
1999-04-27	0.28	0.28	0.28	0.28	44280
1999-04-30	0.27	0.27	0.27	0.27	43200
1999-05-04	0.27	0.27	0.27	0.27	23760
1999-05-06	0.28	0.28	0.28	0.28	5400
1999-05-07	0.27	0.27	0.27	0.27	2160
1999-05-10	0.27	0.28	0.27	0.28	4320
1999-05-14	0.27	0.27	0.27	0.27	2160
1999-05-18	0.28	0.28	0.27	0.28	597240
1999-05-19	0.27	0.27	0.26	0.26	406080
1999-05-20	0.27	0.27	0.25	0.25	6480
1999-05-24	0.27	0.27	0.26	0.27	114480
1999-05-25	0.28	0.28	0.25	0.28	37800
1999-05-26	0.29	0.29	0.25	0.27	56160
1999-05-27	0.28	0.28	0.28	0.28	10800
1999-06-01	0.28	0.28	0.28	0.28	1080
1999-06-02	0.27	0.27	0.25	0.25	154440
1999-06-03	0.28	0.28	0.28	0.28	12960
1999-06-04	0.28	0.29	0.25	0.27	274320
1999-06-07	0.28	0.28	0.27	0.27	69120
1999-06-08	0.27	0.32	0.27	0.30	496800
1999-06-09	0.37	0.38	0.35	0.36	224640
1999-06-10	0.36	0.36	0.36	0.36	19440
1999-06-11	0.37	0.37	0.31	0.31	379080
1999-06-14	0.32	0.32	0.32	0.32	21600
1999-06-15	0.31	0.36	0.29	0.29	335880
1999-06-16	0.31	0.32	0.31	0.32	226800
1999-06-17	0.35	0.38	0.35	0.37	123120
1999-06-18	0.38	0.38	0.35	0.38	158760
1999-06-21	0.38	0.38	0.36	0.36	28080
1999-06-22	0.36	0.37	0.36	0.37	31320
1999-06-23	0.36	0.38	0.36	0.38	138240
1999-06-24	0.36	0.36	0.36	0.36	32400
1999-06-25	0.36	0.36	0.34	0.34	11880
1999-06-28	0.34	0.34	0.32	0.32	14040
1999-07-02	0.36	0.36	0.30	0.30	75600
1999-07-06	0.32	0.32	0.32	0.32	79920
1999-07-08	0.33	0.33	0.33	0.33	151200
1999-07-09	0.34	0.37	0.34	0.37	132840
1999-07-12	0.37	0.37	0.34	0.34	97200
1999-07-13	0.34	0.37	0.34	0.37	62640
1999-07-14	0.33	0.37	0.33	0.37	30240
1999-07-15	0.36	0.37	0.36	0.37	85320
1999-07-16	0.37	0.37	0.37	0.37	3240
1999-07-19	0.36	0.36	0.36	0.36	32400
1999-07-22	0.35	0.35	0.35	0.35	29160
1999-07-23	0.36	0.36	0.36	0.36	52920
1999-07-26	0.34	0.34	0.34	0.34	32400
1999-07-27	0.36	0.36	0.36	0.36	10800
1999-07-28	0.36	0.36	0.36	0.36	33480
1999-07-29	0.37	0.37	0.36	0.36	66960
1999-07-30	0.35	0.36	0.35	0.36	44280
1999-08-02	0.33	0.36	0.33	0.36	74520
1999-08-03	0.35	0.36	0.35	0.36	17280
1999-08-04	0.34	0.35	0.32	0.32	49680
1999-08-05	0.32	0.34	0.32	0.34	69120
1999-08-06	0.32	0.34	0.31	0.34	46440
1999-08-09	0.32	0.34	0.32	0.34	47520
1999-08-10	0.32	0.34	0.32	0.32	359640
1999-08-11	0.35	0.35	0.35	0.35	32400
1999-08-12	0.36	0.36	0.35	0.35	32400
1999-08-13	0.36	0.36	0.35	0.36	33480
1999-08-17	0.36	0.36	0.36	0.36	5400
1999-08-18	0.35	0.35	0.32	0.32	99360
1999-08-19	0.36	0.36	0.36	0.36	5400
1999-08-23	0.34	0.34	0.34	0.34	6480
1999-08-24	0.35	0.35	0.32	0.35	54000
1999-08-25	0.35	0.35	0.35	0.35	5400
1999-08-26	0.35	0.36	0.35	0.36	130680
1999-08-27	0.35	0.35	0.33	0.33	7560
1999-08-31	0.34	0.34	0.30	0.30	70200
1999-09-03	0.32	0.32	0.32	0.32	2160
1999-09-08	0.32	0.32	0.32	0.32	2160
1999-09-09	0.33	0.33	0.32	0.32	48600
1999-09-13	0.34	0.34	0.31	0.34	280800
1999-09-14	0.33	0.33	0.30	0.32	36720
1999-09-15	0.33	0.33	0.33	0.33	367200
1999-09-16	0.33	0.33	0.32	0.32	250560
1999-09-17	0.33	0.33	0.32	0.32	64800
1999-09-20	0.33	0.33	0.33	0.33	68040
1999-09-21	0.33	0.33	0.32	0.32	291600
1999-09-22	0.33	0.33	0.33	0.33	16200
1999-09-23	0.32	0.32	0.32	0.32	59400
1999-09-24	0.31	0.31	0.29	0.31	122040
1999-09-27	0.31	0.31	0.31	0.31	2160
1999-09-28	0.31	0.31	0.31	0.31	43200
1999-09-29	0.32	0.34	0.31	0.34	848880
1999-09-30	0.36	0.36	0.34	0.36	442800
1999-10-01	0.35	0.35	0.32	0.32	92880
1999-10-04	0.32	0.33	0.31	0.31	118800
1999-10-05	0.31	0.32	0.31	0.32	57240
1999-10-06	0.32	0.34	0.31	0.32	157680
1999-10-07	0.32	0.34	0.32	0.32	307800
1999-10-08	0.33	0.35	0.33	0.33	490320
1999-10-12	0.32	0.32	0.30	0.30	33480
1999-10-14	0.31	0.31	0.31	0.31	2160
1999-10-15	0.30	0.30	0.30	0.30	21600
1999-10-18	0.30	0.30	0.30	0.30	97200
1999-10-19	0.28	0.29	0.28	0.29	41040
1999-10-20	0.30	0.30	0.30	0.30	37800
1999-10-21	0.29	0.29	0.27	0.28	419040
1999-10-22	0.28	0.28	0.27	0.27	75600
1999-10-25	0.28	0.28	0.28	0.28	136080
1999-10-29	0.28	0.28	0.27	0.27	21600
1999-11-01	0.27	0.28	0.27	0.28	165240
1999-11-02	0.27	0.28	0.27	0.28	802440
1999-11-03	0.28	0.30	0.28	0.30	19440
1999-11-04	0.30	0.38	0.30	0.33	291600
1999-11-05	0.33	0.33	0.33	0.33	25920
1999-11-08	0.32	0.33	0.32	0.32	9720
1999-11-09	0.34	0.35	0.34	0.35	4320
1999-11-10	0.36	0.36	0.36	0.36	22680
1999-11-11	0.36	0.36	0.36	0.36	125280
1999-11-12	0.35	0.35	0.34	0.34	368280
1999-11-15	0.36	0.36	0.35	0.35	9720
1999-11-18	0.33	0.35	0.33	0.35	7560
1999-11-22	0.33	0.33	0.33	0.33	3240
1999-11-23	0.34	0.34	0.34	0.34	1080
1999-11-24	0.33	0.33	0.33	0.33	2160
1999-11-29	0.33	0.33	0.33	0.33	50760
1999-11-30	0.33	0.33	0.33	0.33	16200
1999-12-02	0.34	0.34	0.33	0.33	86400
1999-12-03	0.33	0.33	0.32	0.32	46440
1999-12-06	0.34	0.34	0.33	0.33	68040
1999-12-07	0.34	0.34	0.34	0.34	32400
1999-12-08	0.32	0.32	0.32	0.32	45360
1999-12-09	0.32	0.32	0.30	0.32	119880
1999-12-10	0.32	0.32	0.32	0.32	1080
1999-12-13	0.35	0.35	0.32	0.32	25920
1999-12-14	0.30	0.30	0.30	0.30	10800
1999-12-15	0.31	0.31	0.31	0.31	11880
1999-12-16	0.32	0.32	0.32	0.32	14040
1999-12-20	0.32	0.32	0.30	0.30	287280
1999-12-22	0.30	0.30	0.30	0.30	151200
1999-12-23	0.31	0.31	0.31	0.31	11880
1999-12-27	0.31	0.32	0.31	0.32	11880
1999-12-28	0.31	0.31	0.30	0.30	178200
1999-12-29	0.30	0.30	0.30	0.30	27000
1999-12-30	0.30	0.30	0.29	0.30	97200
1999-12-31	0.30	0.30	0.30	0.30	14040
2000-01-04	0.30	0.30	0.30	0.30	5400
2000-01-05	0.31	0.31	0.29	0.30	105840
2000-01-06	0.30	0.30	0.30	0.30	15120
2000-01-07	0.32	0.32	0.32	0.32	16200
2000-01-10	0.32	0.34	0.32	0.33	253800
2000-01-11	0.34	0.34	0.34	0.34	10800
2000-01-12	0.33	0.33	0.32	0.32	44280
2000-01-13	0.31	0.31	0.30	0.30	45360
2000-01-14	0.29	0.29	0.29	0.29	4320
2000-01-18	0.30	0.32	0.30	0.32	39960
2000-01-19	0.31	0.34	0.30	0.31	146880
2000-01-20	0.30	0.30	0.30	0.30	16200
2000-01-21	0.31	0.31	0.31	0.31	97200
2000-01-24	0.32	0.32	0.32	0.32	14040
2000-01-25	0.30	0.34	0.30	0.32	128520
2000-01-26	0.31	0.31	0.31	0.31	5400
2000-01-28	0.31	0.31	0.31	0.31	16200
2000-01-31	0.31	0.31	0.29	0.29	84240
2000-02-01	0.30	0.32	0.30	0.32	393120
2000-02-02	0.30	0.30	0.30	0.30	3240
2000-02-03	0.32	0.32	0.32	0.32	21600
2000-02-04	0.32	0.32	0.31	0.31	18360
2000-02-07	0.31	0.32	0.30	0.32	187920
2000-02-09	0.32	0.32	0.32	0.32	10800
2000-02-10	0.32	0.33	0.31	0.33	55080
2000-02-11	0.32	0.32	0.31	0.31	47520
2000-02-14	0.32	0.32	0.31	0.32	168480
2000-02-15	0.32	0.32	0.31	0.31	118800
2000-02-16	0.32	0.32	0.31	0.31	36720
2000-02-17	0.31	0.32	0.31	0.32	110160
2000-02-18	0.31	0.31	0.31	0.31	77760
2000-02-22	0.32	0.32	0.30	0.30	120960
2000-02-25	0.30	0.30	0.30	0.30	73440
2000-02-28	0.30	0.30	0.30	0.30	32400
2000-02-29	0.30	0.30	0.29	0.29	285120
2000-03-01	0.28	0.29	0.28	0.28	86400
2000-03-02	0.30	0.30	0.30	0.30	96120
2000-03-03	0.30	0.35	0.30	0.32	685800
2000-03-06	0.32	0.32	0.30	0.30	43200
2000-03-07	0.29	0.29	0.29	0.29	54000
2000-03-08	0.29	0.29	0.29	0.29	4320
2000-03-09	0.29	0.32	0.28	0.32	95040
2000-03-10	0.29	0.35	0.29	0.35	89640
2000-03-13	0.38	0.46	0.32	0.38	2104920
2000-03-14	0.39	0.41	0.32	0.35	321840
2000-03-15	0.35	0.35	0.34	0.35	20520
2000-03-16	0.32	0.32	0.30	0.32	43200
2000-03-17	0.31	0.35	0.31	0.35	63720
2000-03-20	0.35	0.35	0.34	0.34	20520
2000-03-21	0.32	0.32	0.32	0.32	1080
2000-03-22	0.32	0.32	0.30	0.32	27000
2000-03-23	0.31	0.31	0.31	0.31	49680
2000-03-24	0.32	0.32	0.32	0.32	10800
2000-03-27	0.34	0.38	0.32	0.34	168480
2000-03-28	0.35	0.35	0.34	0.34	16200
2000-03-29	0.34	0.34	0.34	0.34	5400
2000-03-30	0.31	0.31	0.30	0.30	59400
2000-04-03	0.30	0.31	0.30	0.31	386640
2000-04-04	0.32	0.32	0.30	0.30	142560
2000-04-06	0.32	0.32	0.32	0.32	5400
2000-04-07	0.31	0.32	0.31	0.32	219240
2000-04-10	0.37	0.37	0.32	0.32	42120
2000-04-11	0.32	0.32	0.32	0.32	12960
2000-04-12	0.33	0.33	0.33	0.33	203040
2000-04-13	0.32	0.32	0.32	0.32	31320
2000-04-14	0.32	0.32	0.32	0.32	3240
2000-04-17	0.30	0.32	0.30	0.32	24840
2000-04-18	0.32	0.36	0.32	0.32	263520
2000-04-19	0.32	0.32	0.32	0.32	28080
2000-04-20	0.32	0.32	0.32	0.32	33480
2000-04-26	0.33	0.33	0.32	0.32	7560
2000-04-27	0.32	0.32	0.32	0.32	71280
2000-04-28	0.32	0.32	0.32	0.32	10800
2000-05-01	0.30	0.32	0.30	0.32	23760
2000-05-02	0.32	0.32	0.31	0.31	143640
2000-05-03	0.31	0.31	0.31	0.31	1080
2000-05-04	0.30	0.30	0.30	0.30	10800
2000-05-05	0.31	0.31	0.31	0.31	56160
2000-05-08	0.30	0.30	0.30	0.30	21600
2000-05-09	0.30	0.31	0.30	0.31	54000
2000-05-10	0.32	0.32	0.30	0.30	16200
2000-05-15	0.33	0.37	0.33	0.36	203040
2000-05-16	0.39	0.39	0.36	0.39	266760
2000-05-17	0.38	0.42	0.37	0.42	1313280
2000-05-18	0.42	0.43	0.41	0.42	169560
2000-05-19	0.39	0.39	0.38	0.38	38880
2000-05-22	0.38	0.38	0.38	0.38	34560
2000-05-23	0.39	0.39	0.37	0.37	360720
2000-05-24	0.36	0.36	0.31	0.31	113400
2000-05-26	0.32	0.34	0.32	0.34	14040
2000-05-30	0.34	0.34	0.34	0.34	21600
2000-05-31	0.34	0.34	0.33	0.33	101520
2000-06-01	0.36	0.36	0.33	0.33	45360
2000-06-02	0.36	0.36	0.33	0.33	7560
2000-06-05	0.34	0.34	0.32	0.34	37800
2000-06-06	0.33	0.33	0.33	0.33	10800
2000-06-07	0.35	0.35	0.35	0.35	15120
2000-06-08	0.34	0.36	0.34	0.36	75600
2000-06-15	0.35	0.35	0.35	0.35	2160
2000-06-16	0.36	0.37	0.35	0.36	103680
2000-06-19	0.36	0.37	0.36	0.37	61560
2000-06-20	0.37	0.38	0.37	0.38	75600
2000-06-21	0.39	0.39	0.35	0.35	114480
2000-06-22	0.39	0.39	0.33	0.33	194400
2000-06-23	0.35	0.36	0.35	0.36	2160
2000-06-26	0.32	0.32	0.32	0.32	38880
2000-06-30	0.34	0.34	0.34	0.34	5400
2000-07-05	0.35	0.36	0.32	0.32	21600
2000-07-06	0.36	0.36	0.36	0.36	4320
2000-07-12	0.32	0.32	0.32	0.32	25920
2000-07-17	0.32	0.35	0.32	0.32	31320
2000-07-18	0.36	0.37	0.34	0.34	32400
2000-07-20	0.36	0.36	0.36	0.36	37800
2000-07-21	0.36	0.37	0.36	0.36	30240
2000-07-24	0.37	0.37	0.37	0.37	30240
2000-07-25	0.36	0.38	0.36	0.38	6480
2000-07-26	0.38	0.38	0.38	0.38	10800
2000-07-27	0.37	0.37	0.37	0.37	21600
2000-07-28	0.35	0.35	0.35	0.35	16200
2000-08-01	0.36	0.36	0.36	0.36	4320
2000-08-02	0.37	0.37	0.36	0.36	105840
2000-08-04	0.34	0.34	0.30	0.32	510840
2000-08-07	0.32	0.33	0.31	0.32	111240
2000-08-08	0.31	0.31	0.31	0.31	1080
2000-08-09	0.32	0.32	0.32	0.32	48600
2000-08-10	0.32	0.32	0.32	0.32	10800
2000-08-11	0.32	0.32	0.32	0.32	43200
2000-08-14	0.32	0.32	0.32	0.32	10800
2000-08-17	0.31	0.31	0.31	0.31	11880
2000-08-18	0.33	0.33	0.33	0.33	1080
2000-08-21	0.32	0.32	0.30	0.31	510840
2000-08-22	0.31	0.32	0.31	0.32	27000
2000-08-23	0.31	0.33	0.31	0.33	16200
2000-08-25	0.31	0.35	0.31	0.35	24840
2000-08-30	0.34	0.34	0.34	0.34	10800
2000-08-31	0.34	0.34	0.32	0.32	44280
2000-09-01	0.32	0.32	0.32	0.32	8640
2000-09-05	0.35	0.35	0.35	0.35	140400
2000-09-06	0.34	0.34	0.34	0.34	62640
2000-09-07	0.36	0.36	0.36	0.36	143640
2000-09-08	0.35	0.36	0.35	0.36	76680
2000-09-11	0.35	0.35	0.35	0.35	52920
2000-09-12	0.36	0.37	0.35	0.37	157680
2000-09-13	0.37	0.39	0.36	0.37	554040
2000-09-14	0.38	0.38	0.37	0.37	28080
2000-09-15	0.36	0.36	0.36	0.36	1080
2000-09-18	0.37	0.37	0.36	0.36	7560
2000-09-19	0.36	0.36	0.36	0.36	182520
2000-09-20	0.36	0.36	0.34	0.34	582120
2000-09-21	0.34	0.34	0.31	0.32	847800
2000-09-22	0.33	0.37	0.33	0.36	43200
2000-09-25	0.44	0.53	0.36	0.36	764640
2000-09-26	0.36	0.37	0.36	0.37	105840
2000-09-27	0.37	0.38	0.37	0.38	81000
2000-09-28	0.38	0.41	0.38	0.39	46440
2000-09-29	0.39	0.42	0.39	0.41	171720
2000-10-02	0.40	0.42	0.37	0.37	493560
2000-10-03	0.38	0.38	0.36	0.36	130680
2000-10-04	0.35	0.38	0.34	0.34	248400
2000-10-05	0.34	0.37	0.34	0.37	182520
2000-10-06	0.39	0.39	0.39	0.39	5400
2000-10-10	0.35	0.35	0.35	0.35	9720
2000-10-11	0.38	0.38	0.34	0.38	11880
2000-10-12	0.37	0.37	0.34	0.37	133920
2000-10-13	0.35	0.35	0.34	0.34	92880
2000-10-16	0.37	0.38	0.36	0.37	55080
2000-10-17	0.34	0.34	0.34	0.34	123120
2000-10-18	0.36	0.36	0.32	0.32	22680
2000-10-19	0.36	0.36	0.33	0.33	3240
2000-10-23	0.34	0.34	0.34	0.34	36720
2000-10-24	0.35	0.35	0.35	0.35	2160
2000-10-25	0.34	0.34	0.34	0.34	100440
2000-10-26	0.34	0.34	0.32	0.32	194400
2000-10-30	0.32	0.34	0.32	0.34	108000
2000-10-31	0.34	0.34	0.34	0.34	41040
2000-11-02	0.34	0.34	0.34	0.34	7560
2000-11-06	0.34	0.34	0.34	0.34	1080
2000-11-07	0.34	0.34	0.34	0.34	52920
2000-11-08	0.35	0.36	0.35	0.35	145800
2000-11-10	0.36	0.36	0.35	0.36	14040
2000-11-13	0.35	0.35	0.34	0.34	36720
2000-11-14	0.34	0.34	0.33	0.33	118800
2000-11-15	0.33	0.37	0.33	0.35	186840
2000-11-16	0.33	0.33	0.33	0.33	7560
2000-11-17	0.35	0.35	0.34	0.34	12960
2000-11-20	0.34	0.34	0.33	0.33	45360
2000-11-21	0.32	0.32	0.32	0.32	6480
2000-11-22	0.31	0.31	0.31	0.31	64800
2000-11-24	0.30	0.30	0.29	0.29	21600
2000-11-27	0.32	0.37	0.32	0.32	96120
2000-11-28	0.31	0.31	0.31	0.31	76680
2000-11-29	0.30	0.30	0.30	0.30	64800
2000-11-30	0.31	0.31	0.31	0.31	142560
2000-12-04	0.31	0.31	0.31	0.31	27000
2000-12-05	0.32	0.32	0.32	0.32	45360
2000-12-06	0.31	0.31	0.31	0.31	47520
2000-12-07	0.31	0.31	0.30	0.30	162000
2000-12-08	0.32	0.32	0.32	0.32	38880
2000-12-11	0.35	0.37	0.34	0.34	146880
2000-12-12	0.32	0.32	0.32	0.32	46440
2000-12-13	0.32	0.32	0.32	0.32	17280
2000-12-14	0.32	0.32	0.32	0.32	54000
2000-12-15	0.33	0.36	0.33	0.36	20520
2000-12-18	0.33	0.33	0.33	0.33	32400
2000-12-19	0.34	0.34	0.34	0.34	1080
2000-12-21	0.33	0.33	0.33	0.33	87480
2000-12-22	0.33	0.33	0.33	0.33	42120
2000-12-26	0.33	0.33	0.33	0.33	100440
2000-12-27	0.33	0.33	0.33	0.33	11880
2000-12-28	0.33	0.33	0.33	0.33	70200
2000-12-29	0.33	0.33	0.32	0.33	211680
2001-01-02	0.32	0.32	0.31	0.32	68040
2001-01-03	0.32	0.34	0.32	0.34	457920
2001-01-04	0.34	0.34	0.34	0.34	5400
2001-01-08	0.34	0.35	0.32	0.32	64800
2001-01-09	0.34	0.34	0.34	0.34	6480
2001-01-10	0.34	0.34	0.34	0.34	230040
2001-01-11	0.34	0.34	0.34	0.34	6480
2001-01-12	0.34	0.38	0.34	0.35	129600
2001-01-17	0.37	0.37	0.37	0.37	120960
2001-01-18	0.36	0.36	0.36	0.36	36720
2001-01-19	0.36	0.36	0.36	0.36	56160
2001-01-22	0.37	0.38	0.37	0.38	122040
2001-01-23	0.38	0.38	0.38	0.38	62640
2001-01-24	0.37	0.38	0.37	0.38	24840
2001-01-25	0.39	0.40	0.39	0.40	78840
2001-01-26	0.41	0.43	0.41	0.42	105840
2001-01-29	0.42	0.42	0.42	0.42	20520
2001-01-30	0.42	0.42	0.42	0.42	10800
2001-01-31	0.43	0.43	0.41	0.41	129600
2001-02-01	0.44	0.49	0.44	0.46	238680
2001-02-02	0.46	0.46	0.44	0.44	81000
2001-02-05	0.44	0.44	0.44	0.44	51840
2001-02-06	0.43	0.43	0.38	0.42	52920
2001-02-07	0.41	0.41	0.41	0.41	22680
2001-02-08	0.42	0.42	0.42	0.42	5400
2001-02-13	0.43	0.43	0.43	0.43	51840
2001-02-14	0.43	0.43	0.39	0.39	51840
2001-02-15	0.43	0.46	0.43	0.44	169560
2001-02-16	0.46	0.46	0.43	0.43	70200
2001-02-20	0.44	0.47	0.42	0.42	155520
2001-02-21	0.46	0.46	0.46	0.46	21600
2001-02-22	0.44	0.44	0.44	0.44	75600
2001-02-23	0.45	0.45	0.43	0.43	31320
2001-02-26	0.43	0.44	0.43	0.44	36720
2001-02-27	0.45	0.45	0.43	0.43	23760
2001-02-28	0.44	0.45	0.44	0.45	43200
2001-03-01	0.43	0.46	0.43	0.46	23760
2001-03-02	0.46	0.47	0.46	0.47	76680
2001-03-05	0.47	0.49	0.47	0.47	81000
2001-03-06	0.46	0.46	0.46	0.46	38880
2001-03-07	0.46	0.46	0.46	0.46	62640
2001-03-08	0.49	0.49	0.46	0.46	47520
2001-03-09	0.46	0.46	0.42	0.46	103680
2001-03-12	0.46	0.46	0.45	0.46	150120
2001-03-13	0.47	0.47	0.45	0.45	61560
2001-03-14	0.46	0.46	0.46	0.46	111240
2001-03-15	0.46	0.46	0.44	0.44	125280
2001-03-16	0.43	0.45	0.43	0.45	33480
2001-03-19	0.44	0.44	0.44	0.44	37800
2001-03-20	0.46	0.47	0.45	0.45	39960
2001-03-21	0.45	0.45	0.44	0.44	56160
2001-03-22	0.44	0.44	0.42	0.43	43200
2001-03-26	0.45	0.45	0.42	0.42	33480
2001-03-28	0.45	0.45	0.42	0.43	44280
2001-03-29	0.43	0.43	0.43	0.43	20520
2001-03-30	0.44	0.44	0.44	0.44	8640
2001-04-02	0.44	0.44	0.44	0.44	18360
2001-04-03	0.44	0.44	0.44	0.44	24840
2001-04-04	0.43	0.43	0.43	0.43	32400
2001-04-05	0.43	0.44	0.38	0.44	117720
2001-04-09	0.33	0.33	0.33	0.33	37800
2001-04-10	0.40	0.47	0.40	0.46	162000
2001-04-11	0.47	0.51	0.46	0.51	152280
2001-04-12	0.51	0.51	0.47	0.47	83160
2001-04-16	0.46	0.46	0.44	0.44	43200
2001-04-17	0.46	0.47	0.46	0.47	48600
2001-04-18	0.47	0.48	0.47	0.48	21600
2001-04-19	0.48	0.48	0.48	0.48	72360
2001-04-20	0.48	0.48	0.48	0.48	12960
2001-04-23	0.47	0.47	0.47	0.47	21600
2001-04-24	0.47	0.47	0.47	0.47	119880
2001-04-25	0.47	0.50	0.47	0.49	139320
2001-04-26	0.49	0.49	0.49	0.49	30240
2001-05-02	0.51	0.51	0.49	0.51	48600
2001-05-03	0.53	0.53	0.49	0.49	114480
2001-05-04	0.49	0.49	0.49	0.49	27000
2001-05-07	0.48	0.48	0.46	0.46	47520
2001-05-08	0.46	0.48	0.46	0.48	38880
2001-05-09	0.48	0.48	0.48	0.48	27000
2001-05-11	0.46	0.49	0.46	0.49	91800
2001-05-14	0.46	0.48	0.44	0.45	255960
2001-05-15	0.42	0.45	0.41	0.45	123120
2001-05-16	0.43	0.43	0.43	0.43	1080
2001-05-17	0.45	0.45	0.45	0.45	22680
2001-05-18	0.45	0.45	0.45	0.45	48600
2001-05-21	0.45	0.45	0.43	0.45	153360
2001-05-22	0.44	0.45	0.44	0.45	158760
2001-05-23	0.46	0.46	0.46	0.46	16200
2001-05-24	0.45	0.45	0.44	0.44	164160
2001-05-25	0.44	0.44	0.44	0.44	3240
2001-05-29	0.44	0.44	0.44	0.44	30240
2001-05-30	0.44	0.44	0.44	0.44	42120
2001-05-31	0.44	0.45	0.44	0.44	193320
2001-06-01	0.46	0.46	0.44	0.44	147960
2001-06-04	0.43	0.46	0.43	0.46	8640
2001-06-06	0.46	0.46	0.44	0.44	29160
2001-06-07	0.44	0.47	0.44	0.44	55080
2001-06-08	0.44	0.44	0.44	0.44	5400
2001-06-12	0.47	0.47	0.44	0.44	96120
2001-06-13	0.44	0.44	0.44	0.44	27000
2001-06-14	0.44	0.44	0.44	0.44	38880
2001-06-15	0.44	0.45	0.44	0.44	64800
2001-06-18	0.44	0.45	0.44	0.45	174960
2001-06-19	0.44	0.45	0.44	0.45	113400
2001-06-20	0.44	0.45	0.44	0.45	103680
2001-06-21	0.44	0.44	0.44	0.44	5400
2001-06-22	0.44	0.45	0.44	0.45	27000
2001-06-26	0.44	0.44	0.44	0.44	37800
2001-06-28	0.44	0.45	0.44	0.45	28080
2001-06-29	0.44	0.44	0.44	0.44	91800
2001-07-02	0.44	0.45	0.44	0.44	110160
2001-07-03	0.44	0.44	0.44	0.44	6480
2001-07-05	0.44	0.44	0.44	0.44	96120
2001-07-06	0.44	0.44	0.44	0.44	31320
2001-07-09	0.44	0.44	0.44	0.44	65880
2001-07-10	0.44	0.45	0.44	0.44	178200
2001-07-11	0.44	0.44	0.44	0.44	93960
2001-07-12	0.44	0.44	0.44	0.44	5400
2001-07-16	0.44	0.44	0.44	0.44	38880
2001-07-17	0.44	0.44	0.44	0.44	12960
2001-07-18	0.44	0.44	0.44	0.44	12960
2001-07-19	0.44	0.44	0.44	0.44	29160
2001-07-23	0.44	0.47	0.44	0.46	28080
2001-07-24	0.45	0.45	0.45	0.45	5400
2001-07-25	0.46	0.46	0.45	0.45	24840
2001-07-26	0.45	0.47	0.45	0.47	106920
2001-07-31	0.46	0.46	0.46	0.46	23760
2001-08-01	0.46	0.47	0.46	0.46	105840
2001-08-06	0.46	0.46	0.46	0.46	70200
2001-08-07	0.46	0.46	0.46	0.46	3240
2001-08-08	0.46	0.47	0.46	0.47	33480
2001-08-09	0.48	0.49	0.46	0.46	119880
2001-08-13	0.46	0.46	0.46	0.46	1080
2001-08-15	0.46	0.46	0.46	0.46	21600
2001-08-20	0.46	0.46	0.46	0.46	4320
2001-08-21	0.46	0.46	0.46	0.46	34560
2001-08-27	0.46	0.46	0.46	0.46	10800
2001-08-28	0.46	0.46	0.46	0.46	43200
2001-08-29	0.46	0.46	0.46	0.46	97200
2001-08-30	0.46	0.46	0.46	0.46	118800
2001-08-31	0.46	0.46	0.46	0.46	118800
2001-09-04	0.46	0.47	0.45	0.46	265680
2001-09-05	0.46	0.46	0.46	0.46	295920
2001-09-06	0.46	0.46	0.46	0.46	50760
2001-09-07	0.46	0.46	0.45	0.46	98280
2001-09-10	0.46	0.46	0.45	0.46	37800
2001-09-17	0.48	0.55	0.46	0.46	240840
2001-09-18	0.46	0.46	0.46	0.46	58320
2001-09-19	0.46	0.46	0.46	0.46	34560
2001-09-20	0.45	0.46	0.45	0.46	151200
2001-09-21	0.46	0.46	0.46	0.46	45360
2001-09-24	0.48	0.48	0.45	0.45	50760
2001-09-25	0.46	0.47	0.44	0.47	66960
2001-09-26	0.46	0.51	0.45	0.51	46440
2001-09-27	0.51	0.51	0.45	0.47	42120
2001-09-28	0.50	0.50	0.44	0.44	73440
2001-10-01	0.47	0.48	0.47	0.48	23760
2001-10-02	0.48	0.50	0.48	0.48	76680
2001-10-03	0.49	0.50	0.47	0.49	59400
2001-10-04	0.49	0.49	0.49	0.49	5400
2001-10-08	0.49	0.49	0.46	0.48	351000
2001-10-09	0.47	0.58	0.47	0.58	2339280
2001-10-10	0.60	0.64	0.56	0.56	1230120
2001-10-11	0.57	0.57	0.47	0.49	531360
2001-10-12	0.52	0.55	0.50	0.55	316440
2001-10-15	0.55	0.56	0.55	0.56	174960
2001-10-16	0.55	0.56	0.51	0.51	209520
2001-10-17	0.54	0.54	0.51	0.52	193320
2001-10-18	0.52	0.52	0.51	0.52	234360
2001-10-19	0.52	0.54	0.51	0.54	95040
2001-10-22	0.52	0.52	0.52	0.52	129600
2001-10-23	0.52	0.55	0.52	0.54	38880
2001-10-24	0.55	0.58	0.54	0.56	117720
2001-10-25	0.57	0.58	0.56	0.58	118800
2001-10-26	0.56	0.59	0.56	0.58	125280
2001-10-29	0.58	0.61	0.57	0.60	361800
2001-10-30	0.59	0.62	0.59	0.62	333720
2001-10-31	0.62	0.62	0.61	0.61	48600
2001-11-01	0.61	0.62	0.60	0.60	105840
2001-11-02	0.60	0.63	0.60	0.62	92880
2001-11-05	0.62	0.62	0.61	0.61	52920
2001-11-06	0.62	0.62	0.61	0.61	12960
2001-11-07	0.62	0.62	0.60	0.62	38880
2001-11-08	0.62	0.62	0.61	0.61	37800
2001-11-09	0.60	0.61	0.60	0.60	116640
2001-11-12	0.60	0.60	0.58	0.59	132840
2001-11-13	0.57	0.58	0.51	0.53	102600
2001-11-14	0.53	0.56	0.51	0.52	150120
2001-11-15	0.53	0.53	0.50	0.52	312120
2001-11-16	0.53	0.57	0.52	0.57	407160
2001-11-19	0.59	0.59	0.54	0.56	160920
2001-11-20	0.55	0.56	0.53	0.55	295920
2001-11-21	0.55	0.55	0.53	0.55	190080
2001-11-23	0.53	0.56	0.51	0.56	122040
2001-11-26	0.54	0.54	0.50	0.54	58320
2001-11-27	0.52	0.52	0.52	0.52	9720
2001-11-28	0.55	0.55	0.51	0.52	8640
2001-11-29	0.53	0.54	0.52	0.54	5400
2001-11-30	0.50	0.54	0.50	0.53	77760
2001-12-03	0.53	0.54	0.53	0.54	48600
2001-12-04	0.53	0.56	0.53	0.56	14040
2001-12-05	0.55	0.57	0.55	0.56	35640
2001-12-06	0.57	0.57	0.57	0.57	1080
2001-12-07	0.57	0.57	0.57	0.57	2160
2001-12-10	0.57	0.57	0.56	0.57	6480
2001-12-11	0.56	0.56	0.53	0.54	84240
2001-12-12	0.55	0.57	0.53	0.57	115560
2001-12-13	0.56	0.56	0.54	0.56	17280
2001-12-17	0.54	0.55	0.52	0.53	39960
2001-12-18	0.54	0.54	0.54	0.54	1080
2001-12-19	0.55	0.55	0.54	0.54	46440
2001-12-20	0.54	0.55	0.53	0.54	29160
2001-12-24	0.53	0.53	0.52	0.53	16200
2001-12-26	0.53	0.53	0.52	0.53	11880
2001-12-27	0.52	0.52	0.52	0.52	24840
2001-12-28	0.52	0.52	0.50	0.52	104760
2001-12-31	0.52	0.52	0.51	0.51	51840
2002-01-02	0.51	0.55	0.51	0.54	137160
2002-01-03	0.53	0.55	0.53	0.55	66960
2002-01-04	0.55	0.55	0.55	0.55	1080
2002-01-07	0.53	0.55	0.53	0.54	51840
2002-01-08	0.54	0.54	0.54	0.54	189000
2002-01-10	0.54	0.54	0.54	0.54	64800
2002-01-11	0.53	0.54	0.53	0.54	66960
2002-01-14	0.54	0.55	0.54	0.54	57240
2002-01-15	0.54	0.54	0.54	0.54	43200
2002-01-16	0.54	0.54	0.54	0.54	1080
2002-01-17	0.55	0.55	0.55	0.55	6480
2002-01-18	0.54	0.54	0.54	0.54	10800
2002-01-22	0.54	0.54	0.54	0.54	30240
2002-01-23	0.54	0.54	0.54	0.54	12960
2002-01-24	0.54	0.54	0.54	0.54	10800
2002-01-28	0.54	0.54	0.54	0.54	3240
2002-01-30	0.54	0.55	0.54	0.55	32400
2002-02-01	0.54	0.55	0.54	0.54	37800
2002-02-04	0.54	0.54	0.53	0.54	38880
2002-02-06	0.54	0.55	0.53	0.53	66960
2002-02-07	0.55	0.55	0.55	0.55	5400
2002-02-08	0.55	0.55	0.55	0.55	2160
2002-02-11	0.55	0.55	0.55	0.55	1080
2002-02-12	0.54	0.54	0.54	0.54	1080
2002-02-13	0.54	0.54	0.54	0.54	59400
2002-02-14	0.53	0.54	0.51	0.52	486000
2002-02-15	0.53	0.55	0.52	0.52	38880
2002-02-19	0.52	0.53	0.52	0.53	9720
2002-02-20	0.52	0.52	0.52	0.52	75600
2002-02-21	0.52	0.52	0.48	0.50	52920
2002-02-25	0.51	0.51	0.51	0.51	19440
2002-02-26	0.53	0.53	0.53	0.53	1080
2002-03-04	0.50	0.50	0.49	0.49	114480
2002-03-05	0.49	0.49	0.49	0.49	28080
2002-03-06	0.50	0.50	0.50	0.50	32400
2002-03-07	0.49	0.49	0.49	0.49	33480
2002-03-08	0.51	0.51	0.51	0.51	10800
2002-03-11	0.49	0.50	0.49	0.50	227880
2002-03-12	0.49	0.50	0.49	0.50	197640
2002-03-13	0.49	0.49	0.49	0.49	1080
2002-03-14	0.53	0.53	0.53	0.53	1080
2002-03-15	0.53	0.53	0.53	0.53	3240
2002-03-18	0.52	0.53	0.52	0.53	11880
2002-03-19	0.52	0.52	0.48	0.51	10800
2002-03-20	0.51	0.51	0.51	0.51	6480
2002-03-21	0.52	0.52	0.52	0.52	5400
2002-03-22	0.52	0.52	0.52	0.52	27000
2002-03-25	0.50	0.51	0.50	0.51	28080
2002-03-28	0.54	0.54	0.54	0.54	43200
2002-04-01	0.54	0.55	0.53	0.53	44280
2002-04-02	0.54	0.54	0.54	0.54	1080
2002-04-03	0.55	0.55	0.55	0.55	130680
2002-04-04	0.54	0.54	0.52	0.52	10800
2002-04-05	0.54	0.54	0.54	0.54	5400
2002-04-08	0.55	0.55	0.54	0.55	57240
2002-04-09	0.55	0.58	0.55	0.58	96120
2002-04-10	0.58	0.58	0.57	0.58	55080
2002-04-11	0.57	0.58	0.57	0.57	54000
2002-04-12	0.57	0.58	0.57	0.58	88560
2002-04-15	0.59	0.60	0.59	0.59	95040
2002-04-16	0.60	0.60	0.60	0.60	102600
2002-04-17	0.59	0.59	0.59	0.59	32400
2002-04-18	0.60	0.60	0.60	0.60	41040
2002-04-22	0.59	0.60	0.59	0.60	165240
2002-04-24	0.61	0.61	0.61	0.61	1080
2002-04-25	0.61	0.61	0.61	0.61	55080
2002-04-26	0.62	0.62	0.61	0.61	41040
2002-04-30	0.60	0.61	0.60	0.61	22680
2002-05-02	0.60	0.61	0.60	0.60	83160
2002-05-03	0.60	0.60	0.60	0.60	7560
2002-05-06	0.60	0.60	0.60	0.60	16200
2002-05-07	0.60	0.60	0.60	0.60	20520
2002-05-09	0.60	0.60	0.60	0.60	7560
2002-05-10	0.59	0.59	0.58	0.58	12960
2002-05-13	0.60	0.61	0.60	0.60	11880
2002-05-14	0.58	0.58	0.58	0.58	1080
2002-05-15	0.59	0.61	0.56	0.61	334800
2002-05-16	0.61	0.64	0.61	0.63	174960
2002-05-17	0.63	0.63	0.58	0.60	108000
2002-05-20	0.63	0.65	0.60	0.60	159840
2002-05-21	0.60	0.60	0.59	0.59	24840
2002-05-22	0.61	0.61	0.59	0.59	6480
2002-05-23	0.59	0.59	0.59	0.59	11880
2002-05-24	0.60	0.60	0.59	0.59	50760
2002-05-28	0.61	0.61	0.60	0.60	11880
2002-05-29	0.61	0.62	0.61	0.62	7560
2002-05-30	0.60	0.60	0.60	0.60	3240
2002-05-31	0.62	0.62	0.60	0.60	64800
2002-06-03	0.60	0.60	0.59	0.59	29160
2002-06-04	0.58	0.58	0.56	0.56	24840
2002-06-05	0.57	0.61	0.57	0.58	373680
2002-06-07	0.58	0.58	0.58	0.58	10800
2002-06-10	0.58	0.58	0.58	0.58	10800
2002-06-11	0.58	0.58	0.58	0.58	5400
2002-06-12	0.58	0.58	0.58	0.58	41040
2002-06-13	0.63	0.63	0.59	0.59	10800
2002-06-14	0.59	0.59	0.59	0.59	2160
2002-06-17	0.59	0.61	0.59	0.61	37800
2002-06-18	0.61	0.62	0.60	0.60	62640
2002-06-19	0.60	0.60	0.58	0.58	59400
2002-06-20	0.58	0.62	0.58	0.62	49680
2002-06-21	0.62	0.63	0.62	0.63	7560
2002-06-24	0.64	0.64	0.62	0.62	44280
2002-06-26	0.62	0.62	0.62	0.62	46440
2002-06-27	0.62	0.65	0.62	0.65	23760
2002-06-28	0.64	0.67	0.64	0.66	114480
2002-07-01	0.64	0.65	0.64	0.65	17280
2002-07-02	0.62	0.62	0.62	0.62	10800
2002-07-03	0.62	0.64	0.62	0.64	21600
2002-07-08	0.62	0.65	0.60	0.65	120960
2002-07-09	0.64	0.64	0.60	0.63	135000
2002-07-10	0.61	0.61	0.52	0.60	31320
2002-07-11	0.60	0.65	0.60	0.61	36720
2002-07-12	0.61	0.63	0.60	0.63	54000
2002-07-15	0.62	0.62	0.62	0.62	21600
2002-07-16	0.62	0.62	0.62	0.62	21600
2002-07-18	0.64	0.65	0.64	0.64	119880
2002-07-19	0.66	0.68	0.65	0.67	142560
2002-07-22	0.69	0.70	0.67	0.69	144720
2002-07-23	0.69	0.69	0.69	0.69	27000
2002-07-24	0.69	0.69	0.67	0.69	25920
2002-07-25	0.68	0.69	0.68	0.68	31320
2002-07-26	0.69	0.70	0.69	0.69	19440
2002-07-29	0.70	0.70	0.69	0.70	73440
2002-07-30	0.69	0.69	0.69	0.69	125280
2002-07-31	0.69	0.69	0.65	0.65	70200
2002-08-01	0.65	0.70	0.65	0.70	90720
2002-08-05	0.67	0.69	0.66	0.69	23760
2002-08-07	0.69	0.71	0.68	0.71	112320
2002-08-08	0.71	0.74	0.70	0.72	57240
2002-08-09	0.74	0.75	0.71	0.71	39960
2002-08-12	0.70	0.70	0.70	0.70	2160
2002-08-13	0.70	0.73	0.70	0.73	58320
2002-08-14	0.74	0.76	0.74	0.75	63720
2002-08-15	0.72	0.84	0.72	0.81	217080
2002-08-16	0.80	0.81	0.78	0.81	64800
2002-08-19	0.79	0.81	0.79	0.81	64800
2002-08-20	0.80	0.81	0.76	0.80	71280
2002-08-21	0.79	0.81	0.74	0.81	90720
2002-08-22	0.76	0.84	0.76	0.83	118800
2002-08-23	0.84	0.84	0.83	0.83	12960
2002-08-26	0.82	0.83	0.82	0.82	41040
2002-08-27	0.82	0.82	0.81	0.82	73440
2002-08-28	0.81	0.86	0.81	0.86	47520
2002-08-29	0.85	0.85	0.82	0.83	139320
2002-08-30	0.82	0.83	0.82	0.83	17280
2002-09-03	0.81	0.82	0.81	0.82	19440
2002-09-04	0.82	0.82	0.81	0.81	19440
2002-09-05	0.82	0.82	0.77	0.80	243000
2002-09-06	0.79	0.80	0.79	0.79	73440
2002-09-09	0.79	0.79	0.76	0.78	43200
2002-09-11	0.78	0.82	0.78	0.78	14040
2002-09-12	0.82	0.82	0.78	0.82	35640
2002-09-13	0.81	0.81	0.81	0.81	8640
2002-09-18	0.79	0.79	0.79	0.79	10800
2002-09-19	0.77	0.77	0.76	0.76	47520
2002-09-20	0.76	0.77	0.76	0.77	14040
2002-09-23	0.77	0.80	0.76	0.76	177120
2002-09-24	0.76	0.77	0.75	0.77	68040
2002-09-25	0.75	0.81	0.75	0.81	15120
2002-09-26	0.81	0.81	0.76	0.81	28080
2002-09-27	0.81	0.83	0.81	0.83	37800
2002-09-30	0.82	0.83	0.82	0.83	127440
2002-10-01	0.82	0.86	0.80	0.84	32400
2002-10-02	0.85	0.85	0.83	0.83	12960
2002-10-04	0.87	0.89	0.85	0.85	114480
2002-10-07	0.85	0.87	0.85	0.87	41040
2002-10-08	0.87	0.87	0.84	0.84	54000
2002-10-09	0.84	0.84	0.83	0.83	7560
2002-10-10	0.83	0.83	0.81	0.83	99360
2002-10-11	0.83	0.83	0.83	0.83	9720
2002-10-14	0.81	0.83	0.81	0.83	6480
2002-10-15	0.83	0.83	0.81	0.81	16200
2002-10-16	0.81	0.81	0.81	0.81	34560
2002-10-17	0.80	0.82	0.80	0.81	21600
2002-10-18	0.81	0.83	0.81	0.83	3240
2002-10-21	0.83	0.84	0.83	0.84	74520
2002-10-22	0.84	0.84	0.84	0.84	18360
2002-10-23	0.84	0.84	0.84	0.84	31320
2002-10-24	0.83	0.84	0.83	0.84	14040
2002-10-25	0.83	0.86	0.83	0.84	75600
2002-10-28	0.87	0.87	0.84	0.86	30240
2002-10-29	0.86	0.88	0.86	0.88	14040
2002-10-30	0.91	0.91	0.88	0.91	65880
2002-10-31	0.88	0.89	0.88	0.89	73440
2002-11-01	0.89	0.91	0.89	0.91	85320
2002-11-04	0.91	0.93	0.91	0.92	29160
2002-11-05	0.91	0.92	0.91	0.92	37800
2002-11-06	0.91	0.92	0.91	0.92	51840
2002-11-07	0.93	0.93	0.92	0.92	22680
2002-11-08	0.92	0.93	0.92	0.93	42120
2002-11-13	0.92	0.93	0.92	0.92	68040
2002-11-14	0.92	0.94	0.91	0.92	260280
2002-11-15	0.92	0.93	0.92	0.92	70200
2002-11-18	0.92	0.92	0.92	0.92	3240
2002-11-20	0.91	0.91	0.91	0.91	41040
2002-11-21	0.92	0.92	0.92	0.92	10800
2002-11-22	0.92	0.92	0.91	0.91	65880
2002-11-25	0.91	0.92	0.91	0.91	130680
2002-11-26	0.91	0.92	0.91	0.91	273240
2002-11-27	0.91	0.91	0.90	0.91	92880
2002-11-29	0.92	0.93	0.90	0.91	346680
2002-12-02	0.93	0.94	0.92	0.93	541080
2002-12-03	0.94	0.94	0.93	0.94	249480
2002-12-04	0.94	0.94	0.91	0.93	116640
2002-12-05	0.93	0.93	0.92	0.93	173880
2002-12-06	0.93	0.93	0.92	0.92	58320
2002-12-09	0.93	0.93	0.92	0.92	32400
2002-12-10	0.91	0.92	0.90	0.92	71280
2002-12-11	0.92	0.92	0.90	0.90	69120
2002-12-12	0.90	0.91	0.83	0.90	298080
2002-12-13	0.91	0.91	0.87	0.90	149040
2002-12-16	0.91	0.93	0.91	0.93	371520
2002-12-17	0.93	0.93	0.92	0.92	106920
2002-12-18	0.93	0.93	0.92	0.92	409320
2002-12-19	0.93	0.93	0.90	0.90	239760
2002-12-20	0.89	0.89	0.88	0.88	87480
2002-12-23	0.87	0.94	0.83	0.84	591840
2002-12-24	0.83	0.87	0.83	0.85	39960
2002-12-26	0.84	0.88	0.84	0.88	420120
2002-12-27	0.88	0.88	0.88	0.88	22680
2002-12-30	0.89	0.89	0.84	0.84	600480
2002-12-31	0.84	0.86	0.83	0.86	1239840
2003-01-02	0.85	0.92	0.85	0.92	240840
2003-01-03	0.89	0.92	0.89	0.92	30240
2003-01-06	0.90	0.93	0.90	0.92	144720
2003-01-07	0.91	0.92	0.91	0.92	17280
2003-01-08	0.92	0.93	0.89	0.93	251640
2003-01-09	0.91	0.93	0.91	0.93	35640
2003-01-10	0.92	0.93	0.92	0.93	117720
2003-01-13	0.92	0.94	0.92	0.93	65880
2003-01-14	0.93	0.94	0.93	0.93	405000
2003-01-15	0.94	0.94	0.93	0.93	87480
2003-01-16	0.92	0.94	0.91	0.94	129600
2003-01-17	0.94	0.94	0.93	0.93	28080
2003-01-21	0.94	0.94	0.90	0.92	2820960
2003-01-22	0.91	0.91	0.91	0.91	25920
2003-01-23	0.90	0.91	0.90	0.90	48600
2003-01-24	0.90	0.90	0.88	0.90	16200
2003-01-27	0.84	0.89	0.84	0.88	93960
2003-01-28	0.88	0.89	0.88	0.89	9720
2003-01-29	0.89	0.91	0.89	0.91	12960
2003-01-30	0.91	0.92	0.91	0.91	195480
2003-01-31	0.90	0.92	0.90	0.91	69120
2003-02-03	0.90	0.90	0.90	0.90	8640
2003-02-04	0.89	0.89	0.88	0.89	56160
2003-02-05	0.89	0.90	0.89	0.89	284040
2003-02-06	0.89	0.89	0.84	0.87	162000
2003-02-07	0.89	0.89	0.89	0.89	27000
2003-02-10	0.89	0.89	0.87	0.88	28080
2003-02-11	0.89	0.89	0.89	0.89	11880
2003-02-12	0.89	0.90	0.89	0.90	24840
2003-02-13	0.90	0.90	0.84	0.85	28080
2003-02-14	0.86	0.87	0.85	0.86	105840
2003-02-18	0.86	0.89	0.86	0.88	24840
2003-02-20	0.88	0.88	0.88	0.88	5400
2003-02-24	0.87	0.90	0.80	0.85	213840
2003-02-25	0.85	0.85	0.82	0.82	38880
2003-02-26	0.76	0.83	0.70	0.83	275400
2003-02-27	0.82	0.83	0.78	0.81	42120
2003-02-28	0.84	0.84	0.83	0.83	6480
2003-03-03	0.82	0.82	0.79	0.80	31320
2003-03-04	0.79	0.79	0.78	0.79	124200
2003-03-05	0.79	0.80	0.79	0.80	42120
2003-03-06	0.81	0.81	0.78	0.79	76680
2003-03-07	0.79	0.83	0.75	0.80	84240
2003-03-10	0.78	0.81	0.78	0.79	102600
2003-03-11	0.78	0.81	0.78	0.80	52920
2003-03-12	0.79	0.82	0.79	0.81	30240
2003-03-13	0.81	0.81	0.76	0.80	165240
2003-03-14	0.79	0.81	0.79	0.80	48600
2003-03-17	0.81	0.82	0.79	0.79	54000
2003-03-18	0.79	0.79	0.78	0.79	105840
2003-03-19	0.79	0.80	0.78	0.80	77760
2003-03-20	0.80	0.80	0.78	0.78	55080
2003-03-21	0.76	0.81	0.74	0.81	190080
2003-03-24	0.82	0.82	0.76	0.76	205200
2003-03-25	0.77	0.77	0.77	0.77	6480
2003-03-26	0.78	0.79	0.77	0.79	14040
2003-03-27	0.80	0.80	0.80	0.80	3240
2003-03-28	0.81	0.82	0.81	0.82	18360
2003-03-31	0.81	0.82	0.81	0.82	46440
2003-04-01	0.80	0.81	0.79	0.80	100440
2003-04-02	0.80	0.80	0.78	0.80	154440
2003-04-03	0.79	0.80	0.79	0.79	60480
2003-04-04	0.78	0.79	0.78	0.79	66960
2003-04-07	0.79	0.80	0.79	0.79	48600
2003-04-08	0.79	0.80	0.79	0.79	34560
2003-04-09	0.79	0.80	0.79	0.79	166320
2003-04-10	0.79	0.79	0.78	0.79	73440
2003-04-11	0.78	0.79	0.78	0.79	103680
2003-04-14	0.78	0.78	0.78	0.78	32400
2003-04-15	0.77	0.77	0.77	0.77	48600
2003-04-16	0.76	0.76	0.74	0.74	224640
2003-04-17	0.75	0.75	0.74	0.75	46440
2003-04-21	0.75	0.75	0.73	0.74	119880
2003-04-22	0.74	0.75	0.74	0.74	173880
2003-04-23	0.73	0.75	0.73	0.75	32400
2003-04-24	0.74	0.76	0.74	0.76	35640
2003-04-25	0.76	0.77	0.75	0.77	185760
2003-04-28	0.77	0.77	0.75	0.75	131760
2003-04-29	0.76	0.76	0.75	0.75	22680
2003-04-30	0.72	0.77	0.69	0.77	57240
2003-05-01	0.77	0.77	0.75	0.75	46440
2003-05-02	0.74	0.76	0.73	0.75	85320
2003-05-05	0.75	0.81	0.74	0.77	106920
2003-05-06	0.77	0.78	0.74	0.74	60480
2003-05-07	0.74	0.80	0.74	0.77	159840
2003-05-08	0.76	0.78	0.75	0.75	74520
2003-05-09	0.75	0.78	0.75	0.76	28080
2003-05-13	0.75	0.75	0.72	0.74	74520
2003-05-14	0.75	0.75	0.73	0.74	45360
2003-05-15	0.73	0.76	0.73	0.75	76680
2003-05-16	0.75	0.75	0.73	0.75	64800
2003-05-19	0.74	0.74	0.74	0.74	2160
2003-05-20	0.73	0.74	0.73	0.74	55080
2003-05-21	0.74	0.78	0.74	0.78	21600
2003-05-22	0.76	0.77	0.75	0.77	1227960
2003-05-23	0.76	0.76	0.75	0.76	36720
2003-05-28	0.75	0.76	0.75	0.75	89640
2003-05-29	0.75	0.76	0.75	0.76	47520
2003-05-30	0.76	0.77	0.76	0.77	99360
2003-06-02	0.75	0.77	0.75	0.75	143640
2003-06-03	0.76	0.76	0.76	0.76	63720
2003-06-04	0.76	0.77	0.76	0.77	239760
2003-06-05	0.76	0.76	0.74	0.76	186840
2003-06-06	0.75	0.76	0.75	0.75	177120
2003-06-09	0.75	0.77	0.75	0.75	20520
2003-06-10	0.75	0.76	0.75	0.76	35640
2003-06-11	0.76	0.77	0.76	0.77	2160
2003-06-12	0.76	0.82	0.75	0.82	857520
2003-06-13	0.79	0.81	0.79	0.80	444960
2003-06-16	0.81	0.82	0.81	0.82	68040
2003-06-17	0.82	0.83	0.82	0.83	57240
2003-06-18	0.83	0.83	0.82	0.83	99360
2003-06-19	0.83	0.84	0.83	0.84	23760
2003-06-20	0.83	0.85	0.83	0.85	268920
2003-06-23	0.84	0.84	0.84	0.84	17280
2003-06-24	0.85	0.85	0.85	0.85	5400
2003-06-25	0.84	0.84	0.84	0.84	2160
2003-06-26	0.85	0.86	0.85	0.86	321840
2003-06-27	0.86	0.87	0.86	0.86	124200
2003-06-30	0.87	0.88	0.86	0.88	50760
2003-07-01	0.86	0.88	0.86	0.88	56160
2003-07-02	0.88	0.90	0.88	0.90	41040
2003-07-03	0.90	0.90	0.90	0.90	18360
2003-07-07	0.90	0.90	0.90	0.90	35640
2003-07-08	0.90	0.90	0.89	0.89	15120
2003-07-09	0.89	0.89	0.87	0.89	33480
2003-07-10	0.89	0.89	0.87	0.87	17280
2003-07-11	0.89	0.90	0.88	0.90	122040
2003-07-14	0.90	0.90	0.89	0.89	15120
2003-07-15	0.89	0.89	0.89	0.89	5400
2003-07-16	0.90	0.90	0.87	0.87	124200
2003-07-17	0.88	0.88	0.86	0.86	30240
2003-07-18	0.88	0.88	0.88	0.88	1080
2003-07-21	0.86	0.86	0.86	0.86	3240
2003-07-22	0.86	0.86	0.86	0.86	2160
2003-07-23	0.87	0.88	0.87	0.88	6480
2003-07-24	0.88	0.89	0.87	0.87	137160
2003-07-25	0.87	0.88	0.87	0.88	24840
2003-07-28	0.87	0.87	0.86	0.86	27000
2003-07-29	0.86	0.87	0.86	0.87	19440
2003-07-30	0.86	0.90	0.86	0.90	125280
2003-07-31	0.88	0.89	0.88	0.88	12960
2003-08-01	0.88	0.88	0.88	0.88	1080
2003-08-04	0.88	0.89	0.87	0.88	97200
2003-08-05	0.89	0.89	0.87	0.87	44280
2003-08-06	0.88	0.89	0.86	0.86	52920
2003-08-07	0.85	0.87	0.85	0.86	38880
2003-08-08	0.85	0.86	0.85	0.86	31320
2003-08-11	0.86	0.89	0.85	0.85	104760
2003-08-12	0.85	0.87	0.84	0.84	25920
2003-08-13	0.85	0.90	0.80	0.89	178200
2003-08-14	0.86	0.89	0.86	0.88	34560
2003-08-18	0.88	0.88	0.86	0.87	46440
2003-08-19	0.86	0.87	0.86	0.87	42120
2003-08-20	0.83	0.86	0.79	0.85	109080
2003-08-21	0.85	0.87	0.85	0.86	28080
2003-08-22	0.85	0.85	0.85	0.85	6480
2003-08-25	0.85	0.85	0.85	0.85	21600
2003-08-26	0.84	0.86	0.84	0.85	46440
2003-08-27	0.85	0.86	0.85	0.86	30240
2003-08-28	0.86	0.86	0.85	0.85	33480
2003-08-29	0.85	0.86	0.85	0.85	36720
2003-09-02	0.85	0.86	0.82	0.83	157680
2003-09-03	0.84	0.85	0.83	0.83	8640
2003-09-04	0.84	0.85	0.84	0.84	51840
2003-09-05	0.85	0.85	0.84	0.84	30240
2003-09-08	0.84	0.84	0.84	0.84	33480
2003-09-09	0.85	0.88	0.85	0.88	43200
2003-09-10	0.87	0.88	0.85	0.87	57240
2003-09-11	0.85	0.89	0.84	0.84	47520
2003-09-12	0.84	0.84	0.84	0.84	1080
2003-09-15	0.85	0.88	0.84	0.84	38880
2003-09-16	0.86	0.87	0.85	0.85	30240
2003-09-17	0.85	0.86	0.83	0.83	125280
2003-09-18	0.83	0.84	0.83	0.83	47520
2003-09-19	0.83	0.86	0.83	0.86	63720
2003-09-23	0.84	0.85	0.84	0.84	28080
2003-09-24	0.83	0.83	0.82	0.82	24840
2003-09-25	0.83	0.83	0.82	0.82	21600
2003-09-26	0.82	0.82	0.81	0.82	157680
2003-09-29	0.81	0.83	0.81	0.83	18360
2003-09-30	0.83	0.83	0.81	0.81	139320
2003-10-01	0.81	0.83	0.81	0.82	47520
2003-10-02	0.82	0.83	0.81	0.82	55080
2003-10-03	0.83	0.83	0.82	0.82	9720
2003-10-06	0.81	0.81	0.79	0.79	49680
2003-10-07	0.79	0.80	0.77	0.80	112320
2003-10-08	0.80	0.82	0.80	0.82	27000
2003-10-09	0.82	0.82	0.75	0.80	125280
2003-10-10	0.76	0.81	0.76	0.79	28080
2003-10-13	0.81	0.82	0.79	0.80	51840
2003-10-14	0.80	0.82	0.78	0.78	113400
2003-10-15	0.78	0.81	0.76	0.76	96120
2003-10-16	0.77	0.80	0.74	0.75	72360
2003-10-17	0.75	0.75	0.72	0.72	227880
2003-10-20	0.72	0.75	0.72	0.75	48600
2003-10-21	0.74	0.74	0.74	0.74	51840
2003-10-22	0.73	0.74	0.73	0.74	64800
2003-10-23	0.74	0.75	0.74	0.74	30240
2003-10-24	0.75	0.75	0.74	0.75	35640
2003-10-28	0.74	0.74	0.74	0.74	4320
2003-10-30	0.74	0.74	0.74	0.74	11880
2003-10-31	0.74	0.74	0.74	0.74	11880
2003-11-03	0.74	0.74	0.74	0.74	2160
2003-11-04	0.74	0.74	0.74	0.74	96120
2003-11-05	0.74	0.77	0.74	0.77	30240
2003-11-06	0.75	0.75	0.74	0.75	122040
2003-11-07	0.76	0.76	0.75	0.75	17280
2003-11-10	0.75	0.75	0.74	0.74	15120
2003-11-11	0.74	0.74	0.74	0.74	5400
2003-11-14	0.74	0.74	0.73	0.74	253800
2003-11-17	0.75	0.75	0.75	0.75	1080
2003-11-18	0.73	0.73	0.73	0.73	2160
2003-11-19	0.73	0.73	0.73	0.73	27000
2003-11-20	0.73	0.73	0.73	0.73	27000
2003-11-25	0.76	0.79	0.75	0.75	41040
2003-11-26	0.76	0.77	0.76	0.77	4320
2003-12-02	0.75	0.75	0.75	0.75	44280
2003-12-04	0.75	0.75	0.75	0.75	19440
2003-12-10	0.75	0.75	0.69	0.73	48600
2003-12-11	0.73	0.73	0.73	0.73	6480
2003-12-12	0.73	0.73	0.73	0.73	22680
2003-12-15	0.76	0.76	0.73	0.73	12960
2003-12-16	0.72	0.73	0.69	0.73	18360
2003-12-17	0.73	0.76	0.73	0.76	3240
2003-12-18	0.73	0.73	0.72	0.72	14040
2003-12-19	0.72	0.72	0.71	0.71	75600
2003-12-22	0.70	0.70	0.70	0.70	52920
2003-12-23	0.70	0.70	0.67	0.68	417960
2003-12-26	0.68	0.68	0.68	0.68	33480
2003-12-29	0.75	0.79	0.74	0.78	276480
2003-12-30	0.79	0.80	0.77	0.80	88560
2003-12-31	0.80	0.82	0.79	0.82	34560
2004-01-02	0.81	0.81	0.80	0.80	20520
2004-01-05	0.79	0.81	0.78	0.78	123120
2004-01-06	0.77	0.77	0.73	0.75	84240
2004-01-07	0.72	0.73	0.72	0.73	136080
2004-01-08	0.74	0.74	0.72	0.73	16200
2004-01-09	0.72	0.72	0.69	0.69	359640
2004-01-12	0.69	0.70	0.68	0.68	732240
2004-01-13	0.67	0.71	0.67	0.68	64800
2004-01-14	0.69	0.69	0.65	0.67	335880
2004-01-15	0.68	0.69	0.67	0.67	33480
2004-01-16	0.70	0.70	0.67	0.69	211680
2004-01-20	0.69	0.71	0.69	0.69	65880
2004-01-21	0.69	0.71	0.69	0.70	196560
2004-01-22	0.73	0.73	0.70	0.70	29160
2004-01-23	0.72	0.72	0.70	0.70	21600
2004-01-26	0.72	0.72	0.70	0.70	51840
2004-01-27	0.70	0.70	0.61	0.68	166320
2004-01-28	0.63	0.70	0.63	0.68	37800
2004-01-29	0.69	0.69	0.69	0.69	10800
2004-01-30	0.69	0.70	0.69	0.70	25920
2004-02-02	0.70	0.70	0.70	0.70	45360
2004-02-03	0.69	0.69	0.69	0.69	21600
2004-02-04	0.69	0.69	0.68	0.69	126360
2004-02-05	0.70	0.71	0.69	0.69	70200
2004-02-06	0.69	0.74	0.69	0.72	238680
2004-02-09	0.73	0.74	0.73	0.74	37800
2004-02-10	0.73	0.74	0.72	0.72	65880
2004-02-11	0.74	0.75	0.73	0.73	98280
2004-02-12	0.77	0.77	0.77	0.77	2160
2004-02-13	0.76	0.77	0.75	0.77	45360
2004-02-17	0.79	0.94	0.79	0.92	427680
2004-02-18	0.92	0.94	0.91	0.91	131760
2004-02-19	0.91	0.94	0.88	0.93	139320
2004-02-20	0.93	0.97	0.93	0.97	205200
2004-02-23	0.97	0.97	0.95	0.96	57240
2004-02-24	0.95	0.95	0.93	0.93	29160
2004-02-25	0.95	0.96	0.93	0.95	163080
2004-02-26	0.96	0.96	0.96	0.96	24840
2004-02-27	0.95	0.97	0.93	0.94	308880
2004-03-01	0.94	0.97	0.93	0.94	228960
2004-03-02	0.93	0.93	0.93	0.93	31320
2004-03-03	0.95	0.95	0.93	0.93	14040
2004-03-04	0.94	0.95	0.94	0.95	66960
2004-03-05	0.94	0.96	0.93	0.93	159840
2004-03-08	0.93	0.93	0.93	0.93	37800
2004-03-09	0.93	0.94	0.93	0.94	18360
2004-03-10	0.94	0.94	0.94	0.94	5400
2004-03-11	0.94	0.94	0.94	0.94	16200
2004-03-12	0.96	0.96	0.96	0.96	10800
2004-03-15	0.95	0.95	0.95	0.95	22680
2004-03-16	0.99	0.99	0.94	0.95	156600
2004-03-17	0.93	0.96	0.93	0.95	32400
2004-03-18	0.97	0.97	0.95	0.96	59400
2004-03-19	0.95	0.95	0.95	0.95	12960
2004-03-22	1.12	1.19	1.07	1.13	11703960
2004-03-23	1.15	1.15	1.06	1.14	2893320
2004-03-24	1.14	1.14	1.11	1.12	1908360
2004-03-25	1.12	1.20	1.11	1.20	1814400
2004-03-26	1.24	1.37	1.17	1.33	4431240
2004-03-29	1.35	1.37	1.30	1.35	1802520
2004-03-30	1.46	1.61	1.45	1.58	9143280
2004-03-31	1.62	1.64	1.55	1.55	4159080
2004-04-01	1.57	1.57	1.40	1.47	2586600
2004-04-02	1.50	1.55	1.47	1.48	1391040
2004-04-05	1.50	1.64	1.48	1.59	2340360
2004-04-06	1.67	1.76	1.60	1.71	2462400
2004-04-07	1.75	1.87	1.72	1.87	2664360
2004-04-08	1.93	2.05	1.91	1.93	4838400
2004-04-12	1.94	2.12	1.85	2.08	3674160
2004-04-13	2.14	2.15	1.92	1.94	2168640
2004-04-14	1.89	1.94	1.71	1.75	2492640
2004-04-15	1.71	1.76	1.59	1.71	2030400
2004-04-16	1.75	1.81	1.62	1.79	1531440
2004-04-19	1.84	2.03	1.72	1.92	1346760
2004-04-20	1.98	1.99	1.67	1.70	1416960
2004-04-21	1.71	1.80	1.64	1.80	1182600
2004-04-22	1.81	1.98	1.69	1.74	870480
2004-04-23	1.80	1.80	1.64	1.73	830520
2004-04-26	1.57	1.81	1.57	1.66	618840
2004-04-27	1.69	1.73	1.60	1.67	721440
2004-04-28	1.71	1.71	1.48	1.51	907740
2004-04-29	1.35	1.52	1.24	1.46	1414800
2004-04-30	1.46	1.59	1.29	1.44	609120
2004-05-03	1.47	1.48	1.37	1.39	476280
2004-05-04	1.33	1.43	1.33	1.41	338040
2004-05-05	1.45	1.57	1.39	1.52	420660
2004-05-06	1.55	1.57	1.40	1.57	968220
2004-05-07	1.60	1.60	1.39	1.54	326160
2004-05-10	1.50	1.57	1.39	1.39	378540
2004-05-11	1.57	1.65	1.34	1.47	354240
2004-05-12	1.58	1.58	1.30	1.33	1220400
2004-05-13	1.40	1.40	1.33	1.36	272700
2004-05-14	1.35	1.35	1.25	1.27	606960
2004-05-17	1.40	1.40	1.20	1.30	210600
2004-05-18	1.42	1.42	1.24	1.28	141480
2004-05-19	1.30	1.35	1.28	1.34	440640
2004-05-20	1.35	1.38	1.31	1.36	250020
2004-05-21	1.38	1.39	1.35	1.37	160920
2004-05-24	1.36	1.40	1.29	1.39	210600
2004-05-25	1.35	1.37	1.21	1.26	421740
2004-05-26	1.26	1.33	1.26	1.30	685800
2004-05-27	1.25	1.44	1.25	1.42	762480
2004-05-28	1.57	1.69	1.53	1.63	4510080
2004-06-01	1.61	1.74	1.56	1.62	1701540
2004-06-02	1.67	1.67	1.54	1.57	1195020
2004-06-03	1.58	1.63	1.50	1.60	736560
2004-06-04	1.64	1.64	1.56	1.58	435240
2004-06-07	1.65	1.65	1.58	1.64	431460
2004-06-08	1.65	1.65	1.57	1.63	343440
2004-06-09	1.61	1.65	1.53	1.54	771660
2004-06-10	1.50	1.58	1.50	1.54	244620
2004-06-14	1.64	1.64	1.40	1.45	797040
2004-06-15	1.57	1.57	1.44	1.44	87480
2004-06-16	1.45	1.53	1.45	1.52	83700
2004-06-17	1.42	1.51	1.41	1.44	557820
2004-06-18	1.43	1.46	1.41	1.41	370440
2004-06-21	1.37	1.44	1.34	1.39	557820
2004-06-22	1.40	1.43	1.33	1.36	271620
2004-06-23	1.33	1.51	1.33	1.49	679860
2004-06-24	1.50	1.50	1.34	1.37	709560
2004-06-25	1.36	1.43	1.32	1.35	410940
2004-06-28	1.41	1.41	1.31	1.33	515160
2004-06-29	1.35	1.36	1.33	1.35	240840
2004-06-30	1.35	1.39	1.35	1.38	270540
2004-07-01	1.39	1.44	1.35	1.35	153900
2004-07-02	1.41	1.43	1.35	1.40	325620
2004-07-06	1.44	1.46	1.39	1.40	105300
2004-07-07	1.47	1.47	1.33	1.34	633960
2004-07-08	1.34	1.35	1.34	1.34	128520
2004-07-09	1.44	1.44	1.35	1.38	215460
2004-07-12	1.42	1.42	1.34	1.34	179820
2004-07-13	1.34	1.39	1.34	1.35	53460
2004-07-14	1.35	1.38	1.34	1.35	211140
2004-07-15	1.37	1.37	1.34	1.34	88560
2004-07-16	1.34	1.34	1.30	1.32	179280
2004-07-19	1.32	1.33	1.24	1.26	329400
2004-07-20	1.24	1.33	1.24	1.31	285660
2004-07-21	1.30	1.35	1.28	1.32	124740
2004-07-22	1.30	1.30	1.25	1.26	284040
2004-07-23	1.22	1.29	1.19	1.24	238680
2004-07-26	1.21	1.27	1.21	1.24	78840
2004-07-27	1.24	1.35	1.18	1.26	146340
2004-07-28	1.39	1.39	1.19	1.26	133380
2004-07-29	1.27	1.29	1.24	1.29	128520
2004-07-30	1.29	1.34	1.26	1.29	108540
2004-08-02	1.22	1.35	1.22	1.25	57240
2004-08-03	1.21	1.30	1.20	1.25	140400
2004-08-04	1.29	1.31	1.22	1.29	136080
2004-08-05	1.31	1.38	1.30	1.33	133380
2004-08-06	1.29	1.33	1.26	1.27	156060
2004-08-09	1.29	1.30	1.26	1.28	23220
2004-08-10	1.34	1.38	1.30	1.37	244620
2004-08-11	1.34	1.37	1.34	1.37	57240
2004-08-12	1.34	1.37	1.30	1.31	90180
2004-08-13	1.32	1.32	1.26	1.28	82620
2004-08-16	1.27	1.35	1.27	1.32	88560
2004-08-17	1.32	1.36	1.31	1.36	108540
2004-08-18	1.34	1.43	1.34	1.42	162000
2004-08-19	1.39	1.44	1.38	1.39	91800
2004-08-20	1.32	1.44	1.32	1.40	60480
2004-08-23	1.32	1.41	1.32	1.41	54000
2004-08-24	1.42	1.43	1.39	1.43	75060
2004-08-25	1.40	1.46	1.36	1.46	162540
2004-08-26	1.47	1.48	1.46	1.46	110160
2004-08-27	1.44	1.56	1.44	1.54	158760
2004-08-30	1.56	1.56	1.48	1.49	63180
2004-08-31	1.48	1.54	1.48	1.54	85320
2004-09-01	1.54	1.55	1.49	1.49	51840
2004-09-02	1.47	1.52	1.44	1.47	119340
2004-09-03	1.48	1.49	1.46	1.49	64260
2004-09-07	1.49	1.53	1.49	1.53	14580
2004-09-08	1.53	1.54	1.49	1.54	62100
2004-09-09	1.50	1.62	1.50	1.62	159840
2004-09-10	1.62	1.68	1.61	1.65	219240
2004-09-13	1.69	1.69	1.60	1.66	120960
2004-09-14	1.49	1.62	1.48	1.58	69120
2004-09-15	1.71	1.71	1.51	1.68	777600
2004-09-16	1.67	1.68	1.60	1.63	133920
2004-09-17	1.59	1.63	1.59	1.61	110700
2004-09-20	1.61	1.61	1.52	1.57	142560
2004-09-21	1.52	1.57	1.52	1.56	99900
2004-09-22	1.54	1.57	1.54	1.57	117180
2004-09-23	1.71	1.71	1.54	1.60	71820
2004-09-24	1.60	1.62	1.57	1.61	51300
2004-09-27	1.63	1.67	1.55	1.63	204660
2004-09-28	1.63	1.69	1.63	1.64	101520
2004-09-29	1.63	1.69	1.63	1.65	82080
2004-09-30	1.65	1.68	1.65	1.66	30240
2004-10-01	1.69	1.69	1.67	1.69	105840
2004-10-04	1.69	1.71	1.69	1.71	297540
2004-10-05	1.71	1.71	1.67	1.68	142020
2004-10-06	1.65	1.70	1.63	1.67	151740
2004-10-07	1.63	1.73	1.63	1.71	130140
2004-10-08	1.72	1.72	1.64	1.65	65340
2004-10-11	1.63	1.74	1.63	1.63	72360
2004-10-12	1.63	1.66	1.63	1.64	29160
2004-10-13	1.65	1.71	1.65	1.69	83160
2004-10-14	1.66	1.71	1.66	1.67	61020
2004-10-15	1.65	1.74	1.65	1.73	147960
2004-10-18	1.76	1.80	1.70	1.76	239220
2004-10-19	1.74	1.80	1.69	1.71	154440
2004-10-20	1.71	1.74	1.69	1.69	153360
2004-10-21	1.68	1.74	1.68	1.71	60480
2004-10-22	1.67	1.79	1.67	1.75	130140
2004-10-25	1.71	1.80	1.70	1.77	55620
2004-10-26	1.76	1.76	1.68	1.68	359640
2004-10-27	1.67	1.73	1.67	1.69	153900
2004-10-28	1.71	1.71	1.68	1.68	34020
2004-10-29	1.68	1.71	1.67	1.71	109620
2004-11-01	1.67	1.73	1.67	1.69	58860
2004-11-02	1.85	1.85	1.68	1.69	89100
2004-11-03	1.69	1.70	1.68	1.70	83160
2004-11-04	1.68	1.71	1.68	1.71	52380
2004-11-05	1.70	1.76	1.69	1.76	171720
2004-11-08	1.74	1.81	1.74	1.80	197100
2004-11-09	1.85	2.17	1.81	2.13	1590300
2004-11-10	2.22	2.22	2.14	2.20	1789020
2004-11-11	2.41	2.41	2.13	2.17	761940
2004-11-12	2.22	2.22	2.06	2.11	308340
2004-11-15	2.18	2.22	2.12	2.15	481140
2004-11-16	2.22	2.22	2.13	2.15	379620
2004-11-17	2.13	2.20	2.13	2.16	224100
2004-11-18	2.28	2.28	2.18	2.22	326250
2004-11-19	2.44	2.44	2.11	2.22	326700
2004-11-22	1.97	2.24	1.97	2.15	206550
2004-11-23	2.22	2.22	2.11	2.17	156600
2004-11-24	2.12	2.22	2.12	2.20	137250
2004-11-26	2.20	2.22	2.12	2.18	113400
2004-11-29	2.33	2.33	2.17	2.22	136350
2004-11-30	2.25	2.27	2.18	2.20	103500
2004-12-01	2.14	2.25	2.14	2.20	85050
2004-12-02	2.33	2.33	2.13	2.17	220500
2004-12-03	2.14	2.26	2.14	2.21	236700
2004-12-06	2.31	2.34	2.22	2.33	266400
2004-12-07	2.44	2.60	2.25	2.28	1134900
2004-12-08	2.28	2.44	2.28	2.41	340650
2004-12-09	2.55	2.55	2.34	2.39	197550
2004-12-10	2.39	2.42	2.26	2.33	153900
2004-12-13	2.29	2.42	2.25	2.30	345600
2004-12-14	2.26	2.39	2.26	2.35	144000
2004-12-15	2.36	2.38	2.27	2.37	135900
2004-12-16	2.39	2.39	2.26	2.37	114300
2004-12-17	2.36	2.38	2.36	2.37	80100
2004-12-20	2.39	2.42	2.27	2.41	176400
2004-12-21	2.40	2.43	2.39	2.39	198900
2004-12-22	2.40	2.62	2.40	2.59	441000
2004-12-23	2.67	3.09	2.67	2.97	1225800
2004-12-27	3.09	3.11	2.97	2.97	379350
2004-12-28	2.96	2.96	2.75	2.88	797850
2004-12-29	2.89	2.93	2.80	2.87	296100
2004-12-30	2.80	2.94	2.80	2.90	184050
2004-12-31	2.85	2.98	2.85	2.94	167850
2005-01-03	2.85	2.99	2.82	2.84	355050
2005-01-04	2.83	2.87	2.58	2.64	539100
2005-01-05	2.53	2.62	2.40	2.56	596250
2005-01-06	2.47	2.52	2.37	2.51	404550
2005-01-07	2.51	2.58	2.51	2.56	247950
2005-01-10	2.54	2.63	2.38	2.57	164250
2005-01-11	2.50	2.55	2.48	2.52	306900
2005-01-12	2.53	2.53	2.48	2.51	187650
2005-01-13	2.55	2.60	2.49	2.58	276300
2005-01-14	2.66	2.66	2.52	2.59	156150
2005-01-18	2.59	2.72	2.59	2.65	196200
2005-01-19	2.61	2.89	2.61	2.74	206100
2005-01-20	2.73	2.74	2.72	2.73	172800
2005-01-21	2.60	2.73	2.60	2.73	213750
2005-01-24	2.77	2.78	2.65	2.75	229950
2005-01-25	2.81	2.81	2.63	2.75	123300
2005-01-26	2.82	2.82	2.68	2.72	162000
2005-01-27	2.70	2.94	2.64	2.89	404100
2005-01-28	2.86	2.96	2.86	2.89	273600
2005-01-31	2.91	3.00	2.64	2.92	258750
2005-02-01	2.95	2.95	2.91	2.92	292950
2005-02-02	2.92	2.93	2.85	2.90	328500
2005-02-03	2.99	2.99	2.89	2.94	166050
2005-02-04	2.95	3.06	2.86	2.90	288000
2005-02-07	3.00	3.00	2.87	2.92	179550
2005-02-08	2.89	2.89	2.50	2.67	1373400
2005-02-09	2.68	2.71	2.60	2.69	420750
2005-02-10	2.58	2.74	2.58	2.64	182250
2005-02-11	2.63	2.68	2.63	2.67	185400
2005-02-14	2.66	2.69	2.51	2.66	184950
2005-02-15	2.59	2.69	2.55	2.67	205200
2005-02-16	2.68	2.68	2.62	2.67	275400
2005-02-17	2.69	2.69	2.52	2.60	166050
2005-02-18	2.56	2.63	2.56	2.57	118350
2005-02-22	2.62	2.62	2.40	2.43	210150
2005-02-23	2.42	2.44	2.26	2.29	312750
2005-02-24	2.26	2.31	2.26	2.26	271350
2005-02-25	2.24	2.36	2.24	2.27	225450
2005-02-28	2.26	2.30	2.22	2.24	255600
2005-03-01	2.22	2.64	2.17	2.33	1097550
2005-03-02	2.26	2.49	2.26	2.40	113850
2005-03-03	2.44	2.45	2.36	2.40	97650
2005-03-04	2.34	2.49	2.34	2.36	104400
2005-03-07	2.34	2.46	2.33	2.40	141300
2005-03-08	2.39	2.41	2.39	2.41	62100
2005-03-09	2.35	2.44	2.30	2.32	214650
2005-03-10	2.35	2.38	2.22	2.29	138600
2005-03-11	2.23	2.32	2.23	2.30	116550
2005-03-14	2.29	2.33	2.29	2.32	130500
2005-03-15	2.28	2.42	2.28	2.38	389700
2005-03-16	2.42	2.54	2.40	2.49	149400
2005-03-17	2.41	2.48	2.41	2.43	60300
2005-03-18	2.39	2.44	2.34	2.43	81900
2005-03-21	2.47	2.47	2.44	2.45	45000
2005-03-22	2.49	2.53	2.44	2.44	88200
2005-03-23	2.34	2.40	2.34	2.36	83250
2005-03-24	2.35	2.38	2.32	2.38	284400
2005-03-28	2.30	2.44	2.30	2.38	70200
2005-03-29	2.36	2.42	2.33	2.33	72000
2005-03-30	2.32	2.41	2.29	2.35	47250
2005-03-31	2.34	2.36	2.33	2.34	68850
2005-04-01	2.33	2.34	2.33	2.33	79650
2005-04-04	2.28	2.35	2.25	2.31	215100
2005-04-05	2.31	2.34	2.31	2.33	76950
2005-04-06	2.32	2.35	2.32	2.33	90450
2005-04-07	2.30	2.34	2.30	2.34	37350
2005-04-08	2.33	2.34	2.28	2.32	46350
2005-04-11	2.28	2.31	2.28	2.28	60750
2005-04-12	2.28	2.32	2.22	2.32	100350
2005-04-13	2.44	2.44	2.22	2.22	66600
2005-04-14	2.22	2.26	2.00	2.07	252000
2005-04-15	2.04	2.09	2.03	2.08	242550
2005-04-18	2.04	2.04	1.78	1.95	345150
2005-04-19	1.97	2.04	1.97	1.98	135000
2005-04-20	2.04	2.06	1.98	2.02	48150
2005-04-21	2.12	2.13	2.03	2.06	168300
2005-04-22	2.01	2.04	1.92	2.03	74700
2005-04-25	2.03	2.03	1.92	1.98	38250
2005-04-26	1.99	2.07	1.96	2.00	131850
2005-04-27	2.00	2.07	2.00	2.06	50850
2005-04-28	2.08	2.16	2.05	2.14	59850
2005-04-29	1.96	2.16	1.96	2.12	56700
2005-05-02	2.06	2.11	2.06	2.07	330750
2005-05-03	1.99	2.13	1.99	2.04	129150
2005-05-04	2.04	2.04	2.00	2.02	108000
2005-05-05	2.04	2.15	2.03	2.04	117450
2005-05-06	2.18	2.18	2.09	2.14	70650
2005-05-09	1.98	2.11	1.98	2.05	225000
2005-05-10	2.02	2.11	2.01	2.05	34200
2005-05-11	2.05	2.08	2.05	2.07	37350
2005-05-12	2.04	2.07	1.95	2.02	52200
2005-05-13	2.09	2.09	2.02	2.02	46800
2005-05-16	2.02	2.08	2.02	2.06	73350
2005-05-17	2.06	2.06	2.03	2.04	138600
2005-05-18	2.04	2.11	2.04	2.11	274500
2005-05-19	2.09	2.11	2.06	2.08	238950
2005-05-20	2.07	2.10	2.02	2.10	37350
2005-05-23	2.11	2.11	2.00	2.03	124200
2005-05-24	2.07	2.08	2.00	2.01	117450
2005-05-25	2.01	2.03	2.00	2.03	288900
2005-05-26	2.03	2.11	2.00	2.08	104850
2005-05-27	2.10	2.11	2.00	2.07	52650
2005-05-31	2.02	2.07	2.02	2.06	35100
2005-06-01	2.05	2.08	2.03	2.03	47250
2005-06-02	2.03	2.05	2.01	2.02	73800
2005-06-03	2.03	2.04	2.01	2.02	98550
2005-06-06	1.93	2.04	1.93	2.02	38250
2005-06-07	2.02	2.07	2.02	2.05	70650
2005-06-08	2.02	2.11	2.01	2.06	183600
2005-06-09	2.09	2.21	2.04	2.09	237150
2005-06-10	2.16	2.18	2.04	2.18	149400
2005-06-13	2.18	2.18	2.08	2.11	75150
2005-06-14	2.18	2.18	2.11	2.14	40500
2005-06-15	2.15	2.22	2.14	2.20	159300
2005-06-16	2.21	2.22	2.17	2.22	123300
2005-06-17	2.22	2.23	2.10	2.16	71550
2005-06-20	2.10	2.20	2.10	2.16	83250
2005-06-21	2.16	2.22	2.16	2.22	28800
2005-06-22	2.22	2.26	2.16	2.24	42750
2005-06-23	2.25	2.26	2.18	2.22	67500
2005-06-24	2.24	2.26	2.22	2.26	67950
2005-06-27	2.26	2.29	2.25	2.29	18450
2005-06-28	2.27	2.33	2.18	2.32	94050
2005-06-29	2.33	2.33	2.21	2.24	140400
2005-06-30	2.27	2.28	2.23	2.26	19350
2005-07-01	2.27	2.31	2.24	2.27	36900
2005-07-05	2.28	2.30	2.24	2.28	46800
2005-07-06	2.32	2.33	2.27	2.30	9450
2005-07-07	2.33	2.33	2.27	2.32	32850
2005-07-08	2.33	2.36	2.32	2.35	70200
2005-07-11	2.34	2.50	2.34	2.47	160650
2005-07-12	2.47	2.61	2.47	2.59	336600
2005-07-13	2.67	2.70	2.59	2.69	305100
2005-07-14	2.70	2.71	2.64	2.65	120150
2005-07-15	2.57	2.68	2.57	2.68	64800
2005-07-18	2.52	2.72	2.52	2.68	123300
2005-07-19	2.71	2.71	2.64	2.64	56250
2005-07-20	2.56	2.67	2.56	2.67	57150
2005-07-21	2.69	2.70	2.61	2.67	24300
2005-07-22	2.64	2.70	2.60	2.68	24300
2005-07-25	2.64	2.71	2.64	2.68	87750
2005-07-26	2.70	2.71	2.56	2.70	67050
2005-07-27	2.69	2.71	2.69	2.70	27450
2005-07-28	2.70	2.77	2.67	2.76	126000
2005-07-29	2.78	2.78	2.71	2.77	95400
2005-08-01	2.79	2.79	2.73	2.74	91800
2005-08-02	2.71	2.76	2.70	2.74	33750
2005-08-03	2.74	2.80	2.74	2.77	65250
2005-08-04	2.78	2.80	2.76	2.78	32400
2005-08-05	2.73	2.78	2.73	2.77	102150
2005-08-08	2.71	2.75	2.67	2.72	58500
2005-08-09	2.67	2.73	2.67	2.72	107550
2005-08-10	2.68	2.74	2.68	2.72	109350
2005-08-11	2.72	2.75	2.69	2.72	87300
2005-08-12	2.72	2.75	2.70	2.72	30150
2005-08-15	2.70	2.75	2.70	2.74	45450
2005-08-16	2.72	2.75	2.69	2.70	63900
2005-08-17	2.66	2.72	2.66	2.72	85950
2005-08-18	2.65	2.72	2.65	2.72	43200
2005-08-19	2.67	2.74	2.67	2.74	183600
2005-08-22	2.76	2.76	2.68	2.75	76500
2005-08-23	2.76	2.76	2.68	2.74	112500
2005-08-24	2.71	2.71	2.66	2.70	41400
2005-08-25	2.78	2.78	2.67	2.78	33750
2005-08-26	2.79	2.79	2.68	2.72	54000
2005-08-29	2.82	2.83	2.61	2.68	252000
2005-08-30	2.64	2.68	2.64	2.66	105300
2005-08-31	2.60	2.72	2.57	2.72	120150
2005-09-01	2.72	2.72	2.66	2.66	75150
2005-09-02	2.63	2.68	2.62	2.67	29250
2005-09-06	2.64	2.68	2.64	2.66	115650
2005-09-07	2.62	2.69	2.62	2.68	57600
2005-09-08	2.69	2.69	2.64	2.66	54000
2005-09-09	2.70	2.70	2.63	2.68	91800
2005-09-12	2.70	2.71	2.66	2.71	83700
2005-09-13	2.68	2.78	2.67	2.77	151200
2005-09-14	2.77	2.81	2.75	2.77	54900
2005-09-15	2.62	2.86	2.62	2.84	131400
2005-09-16	2.89	2.89	2.82	2.83	68850
2005-09-19	2.83	2.89	2.83	2.89	8550
2005-09-20	2.98	3.15	2.98	3.14	940950
2005-09-21	3.17	3.22	3.10	3.13	901350
2005-09-22	3.16	3.18	3.13	3.17	259200
2005-09-23	3.19	3.20	3.11	3.20	166500
2005-09-26	3.22	3.22	3.11	3.13	139050
2005-09-27	3.18	3.18	3.13	3.16	54900
2005-09-28	3.16	3.20	3.08	3.12	84150
2005-09-29	3.14	3.14	2.95	3.01	92700
2005-09-30	3.10	3.10	2.97	3.03	55800
2005-10-03	3.06	3.09	2.90	3.05	162000
2005-10-04	3.05	3.05	2.99	3.04	77850
2005-10-05	2.97	3.02	2.74	2.84	367200
2005-10-06	2.84	2.86	2.67	2.81	233100
2005-10-07	2.75	2.84	2.72	2.78	81900
2005-10-10	2.78	2.96	2.78	2.84	43650
2005-10-11	2.96	2.96	2.80	2.80	168300
2005-10-12	2.80	2.87	2.78	2.78	104400
2005-10-13	2.76	2.78	2.72	2.72	86400
2005-10-14	2.80	2.82	2.71	2.77	112500
2005-10-17	2.82	2.82	2.72	2.73	85500
2005-10-18	2.66	2.73	2.66	2.72	45000
2005-10-19	2.69	2.70	2.22	2.65	173250
2005-10-20	2.68	2.78	2.66	2.74	75150
2005-10-21	2.76	2.76	2.68	2.71	54000
2005-10-24	2.77	2.77	2.52	2.68	82800
2005-10-25	2.60	2.64	2.60	2.64	74700
2005-10-26	2.64	2.72	2.52	2.57	168300
2005-10-27	2.57	2.61	2.57	2.61	79650
2005-10-28	2.52	2.61	2.52	2.58	25650
2005-10-31	2.61	2.67	2.54	2.60	112500
2005-11-01	2.56	2.60	2.56	2.59	37350
2005-11-02	2.57	2.68	2.55	2.66	134100
2005-11-03	2.72	2.72	2.58	2.67	88650
2005-11-04	2.69	2.93	2.67	2.75	208350
2005-11-07	2.77	2.89	2.76	2.82	42750
2005-11-08	2.82	2.88	2.82	2.85	8100
2005-11-09	2.77	3.11	2.77	2.94	99900
2005-11-10	2.90	2.95	2.89	2.95	41400
2005-11-11	2.90	2.93	2.74	2.93	160650
2005-11-14	2.94	3.00	2.89	2.97	70650
2005-11-15	2.89	2.96	2.80	2.84	230850
2005-11-16	2.83	2.92	2.79	2.89	61650
2005-11-17	2.82	2.92	2.80	2.87	81900
2005-11-18	2.92	2.92	2.88	2.89	31050
2005-11-21	2.89	2.90	2.83	2.87	82800
2005-11-22	2.89	2.92	2.83	2.90	207000
2005-11-23	2.92	3.14	2.92	3.08	325800
2005-11-25	3.16	3.20	3.13	3.18	101250
2005-11-28	3.20	3.33	3.19	3.28	334800
2005-11-29	3.29	3.33	3.28	3.31	325350
2005-11-30	3.38	3.60	3.38	3.57	582300
2005-12-01	3.57	3.73	3.57	3.70	1294650
2005-12-02	3.71	3.80	3.62	3.76	681750
2005-12-05	3.83	3.83	3.69	3.78	589500
2005-12-06	3.84	3.93	3.78	3.80	540900
2005-12-07	3.83	3.83	3.61	3.74	341550
2005-12-08	3.78	3.78	3.56	3.62	211500
2005-12-09	3.63	3.78	3.63	3.66	145350
2005-12-12	3.74	3.86	3.67	3.80	353250
2005-12-13	3.87	3.87	3.79	3.80	139050
2005-12-14	3.83	3.88	3.60	3.66	104400
2005-12-15	3.66	3.72	3.56	3.66	92250
2005-12-16	3.63	3.67	3.42	3.54	387000
2005-12-19	3.55	3.56	3.34	3.40	429300
2005-12-20	3.34	3.43	3.27	3.31	223650
2005-12-21	3.30	3.51	3.27	3.51	460800
2005-12-22	3.52	3.61	3.44	3.54	189900
2005-12-23	3.63	3.75	3.44	3.62	183150
2005-12-27	3.62	3.71	3.57	3.57	141750
2005-12-28	3.66	3.71	3.33	3.56	233550
2005-12-29	3.54	3.72	3.33	3.61	182100
2005-12-30	3.56	3.65	3.42	3.45	304200
2006-01-03	3.46	3.47	3.33	3.34	214500
2006-01-04	3.28	3.48	3.17	3.38	275700
2006-01-05	3.42	3.42	3.34	3.37	114000
2006-01-06	3.40	3.65	3.40	3.58	218100
2006-01-09	3.65	3.96	3.59	3.96	419400
2006-01-10	3.99	4.06	3.96	3.99	343200
2006-01-11	4.00	4.00	3.69	3.85	365400
2006-01-12	3.92	3.98	3.81	3.89	175200
2006-01-13	3.86	3.87	3.69	3.78	192000
2006-01-17	3.73	3.87	3.71	3.81	117600
2006-01-18	3.71	3.80	3.70	3.77	88200
2006-01-19	3.81	4.14	3.67	3.91	318300
2006-01-20	3.93	3.97	3.72	3.87	215400
2006-01-23	3.83	3.98	3.83	3.94	108600
2006-01-24	3.96	3.96	3.81	3.86	66300
2006-01-25	3.89	3.89	3.73	3.77	76500
2006-01-26	3.77	3.97	3.77	3.95	140700
2006-01-27	3.97	4.05	3.97	4.03	128700
2006-01-30	4.03	4.30	4.02	4.27	501600
2006-01-31	4.21	4.25	4.17	4.22	178800
2006-02-01	4.23	4.34	4.20	4.34	221700
2006-02-02	4.42	4.59	4.00	4.16	205800
2006-02-03	4.13	4.20	4.01	4.18	242100
2006-02-06	4.35	4.37	4.17	4.33	368400
2006-02-07	4.33	4.46	4.17	4.32	296700
2006-02-08	4.40	4.42	4.25	4.42	366600
2006-02-09	4.42	4.67	4.35	4.52	442800
2006-02-10	4.53	4.58	4.45	4.47	272400
2006-02-13	4.52	4.65	4.49	4.54	346200
2006-02-14	4.58	4.76	4.54	4.73	300000
2006-02-15	4.78	5.08	4.78	4.97	1661100
2006-02-16	4.97	5.07	4.93	5.05	498900
2006-02-17	5.07	5.26	5.01	5.22	672900
2006-02-21	5.23	5.28	4.84	5.17	928500
2006-02-22	5.18	5.26	5.01	5.26	243600
2006-02-23	5.28	5.29	5.03	5.20	360900
2006-02-24	5.26	5.26	5.14	5.24	410400
2006-02-27	5.34	5.34	5.05	5.16	654900
2006-02-28	5.20	5.23	5.00	5.07	341100
2006-03-01	5.05	5.17	5.05	5.13	255900
2006-03-02	5.15	5.15	4.78	4.86	587700
2006-03-03	4.74	4.77	4.46	4.71	809100
2006-03-06	4.70	4.97	4.58	4.65	510000
2006-03-07	4.62	4.65	4.57	4.58	365700
2006-03-08	4.60	4.65	4.56	4.61	278700
2006-03-09	4.63	5.28	4.58	4.69	917400
2006-03-10	4.71	4.83	4.61	4.64	338700
2006-03-13	4.61	4.72	4.48	4.59	475500
2006-03-14	4.56	4.56	4.24	4.44	700800
2006-03-15	4.43	4.73	4.34	4.73	474000
2006-03-16	4.76	4.77	4.50	4.51	313800
2006-03-17	4.51	4.75	4.49	4.62	343800
2006-03-20	4.60	4.78	4.54	4.61	233400
2006-03-21	4.62	4.79	4.44	4.75	448500
2006-03-22	4.76	5.12	4.76	4.98	851400
2006-03-23	4.99	5.08	4.97	5.02	316500
2006-03-24	5.10	5.10	4.83	5.07	365700
2006-03-27	5.18	5.58	5.18	5.50	1800300
2006-03-28	5.71	5.73	5.40	5.43	1418100
2006-03-29	5.47	5.76	5.44	5.74	712500
2006-03-30	5.80	5.82	5.46	5.61	697500
2006-03-31	5.65	5.80	5.43	5.53	601500
2006-04-03	5.83	5.83	5.62	5.67	569400
2006-04-04	5.75	5.90	5.75	5.88	875100
2006-04-05	5.92	5.92	5.60	5.72	694500
2006-04-06	5.74	5.77	5.59	5.69	691200
2006-04-07	5.70	5.70	5.61	5.64	366900
2006-04-10	5.67	5.75	5.28	5.45	1192800
2006-04-11	5.45	5.48	5.05	5.22	722100
2006-04-12	5.22	5.38	5.15	5.17	366900
2006-04-13	5.17	5.39	5.17	5.27	364200
2006-04-17	5.37	5.50	5.27	5.39	492300
2006-04-18	5.43	5.45	5.18	5.43	624600
2006-04-19	5.49	5.50	5.27	5.31	348300
2006-04-20	5.29	5.29	5.00	5.13	788100
2006-04-21	5.13	5.16	4.62	5.00	1846500
2006-04-24	5.00	5.06	4.83	5.00	455100
2006-04-25	5.02	5.05	4.88	5.03	534900
2006-04-26	4.98	5.15	4.83	5.11	421800
2006-04-27	5.10	5.15	5.00	5.05	325500
2006-04-28	5.02	5.15	5.00	5.08	243000
2006-05-01	5.08	5.16	5.05	5.09	296400
2006-05-02	5.11	5.17	5.00	5.13	233700
2006-05-03	5.19	5.40	5.10	5.34	477900
2006-05-04	5.33	5.54	5.29	5.31	541800
2006-05-05	5.33	5.46	5.24	5.35	347700
2006-05-08	5.50	5.50	5.08	5.13	706200
2006-05-09	5.17	5.18	4.93	4.97	1062300
2006-05-10	4.96	5.21	4.96	5.15	903300
2006-05-11	5.14	5.28	5.03	5.08	516900
2006-05-12	5.05	5.13	5.01	5.10	249300
2006-05-15	5.05	5.07	4.95	5.03	521100
2006-05-16	5.05	5.23	4.93	5.12	272400
2006-05-17	5.09	5.16	4.86	4.90	396300
2006-05-18	4.88	5.05	4.78	4.78	455700
2006-05-19	4.78	4.78	4.60	4.66	350400
2006-05-22	4.61	4.74	4.55	4.58	409800
2006-05-23	4.61	4.75	4.58	4.70	1113000
2006-05-24	4.69	4.89	4.59	4.75	1073100
2006-05-25	4.78	4.89	4.75	4.83	431400
2006-05-26	4.83	4.92	4.80	4.91	157200
2006-05-30	4.91	4.98	4.77	4.84	382200
2006-05-31	4.84	4.92	4.80	4.85	202500
2006-06-01	4.88	5.11	4.82	5.04	421800
2006-06-02	5.05	5.16	4.95	5.07	841800
2006-06-05	5.10	5.17	4.99	5.04	503400
2006-06-06	5.04	5.08	4.75	4.82	1165800
2006-06-07	4.84	4.90	4.75	4.85	403800
2006-06-08	4.90	4.90	4.45	4.66	591600
2006-06-09	4.66	4.74	4.51	4.63	180800
2006-06-12	4.62	4.65	4.29	4.36	389200
2006-06-13	4.28	4.40	4.03	4.16	666200
2006-06-14	4.15	4.27	4.10	4.18	351600
2006-06-15	4.20	4.50	4.17	4.31	326400
2006-06-16	4.31	4.58	4.31	4.54	237800
2006-06-19	4.54	4.63	4.38	4.51	210600
2006-06-20	4.49	4.54	4.35	4.45	186200
2006-06-21	4.43	4.49	4.27	4.41	373400
2006-06-22	4.41	4.44	4.30	4.38	167200
2006-06-23	4.32	4.54	4.32	4.53	171400
2006-06-26	4.37	4.59	4.37	4.54	308000
2006-06-27	4.52	4.62	4.48	4.50	101400
2006-06-28	4.50	4.54	4.35	4.52	106400
2006-06-29	4.51	4.77	4.47	4.76	221600
2006-06-30	4.81	4.87	4.76	4.86	113800
2006-07-03	4.80	4.99	4.80	4.97	109400
2006-07-05	4.95	5.07	4.72	5.07	431000
2006-07-06	5.09	5.21	4.98	5.01	130200
2006-07-07	5.01	5.10	4.95	5.08	89232
2006-07-10	5.07	5.07	4.91	4.94	126630
2006-07-11	4.91	5.15	4.75	5.06	218576
2006-07-12	5.04	5.04	4.88	4.93	100066
2006-07-13	4.89	4.89	4.64	4.83	284908
2006-07-14	4.78	4.83	4.62	4.73	807926
2006-07-17	4.75	4.90	4.57	4.77	524358
2006-07-18	4.78	4.95	4.65	4.95	1182092
2006-07-19	4.97	5.10	4.61	5.04	201944
2006-07-20	5.03	5.03	4.91	4.99	124250
2006-07-21	4.99	4.99	4.78	4.88	152898
2006-07-24	4.89	5.00	4.84	4.97	82332
2006-07-25	4.91	5.06	4.87	5.02	100762
2006-07-26	4.98	5.25	4.94	5.23	302274
2006-07-27	5.27	5.48	5.25	5.40	558036
2006-07-28	5.45	5.45	5.10	5.14	257702
2006-07-31	5.18	5.37	5.15	5.32	105034
2006-08-01	5.31	5.38	5.24	5.36	98762
2006-08-02	5.35	5.38	5.02	5.21	237552
2006-08-03	5.31	5.40	5.17	5.34	154272
2006-08-04	5.33	5.47	5.25	5.36	286808
2006-08-07	5.27	5.30	5.12	5.20	148964
2006-08-08	5.15	5.32	5.14	5.25	90754
2006-08-09	5.27	5.27	5.04	5.07	171626
2006-08-10	5.05	5.13	4.93	4.96	172908
2006-08-11	4.97	5.08	4.90	4.91	159284
2006-08-14	4.91	5.03	4.87	4.89	161198
2006-08-15	4.92	4.97	4.67	4.81	212574
2006-08-16	4.82	4.94	4.70	4.87	122552
2006-08-17	4.85	4.95	4.75	4.83	173912
2006-08-18	4.85	5.05	4.83	4.99	115042
2006-08-21	4.98	5.00	4.89	5.00	98784
2006-08-22	4.98	5.16	4.95	5.13	67980
2006-08-23	5.12	5.12	4.90	4.97	58660
2006-08-24	4.99	5.08	4.95	5.01	84844
2006-08-25	5.02	5.03	4.83	4.90	97868
2006-08-28	4.88	4.95	4.85	4.88	95386
2006-08-29	4.89	4.93	4.83	4.91	59266
2006-08-30	4.90	4.99	4.89	4.94	57902
2006-08-31	4.92	4.95	4.85	4.85	37924
2006-09-01	4.85	4.90	4.77	4.78	38350
2006-09-05	4.73	4.81	4.68	4.77	180026
2006-09-06	4.77	4.86	4.73	4.83	90560
2006-09-07	4.80	4.83	4.72	4.77	170248
2006-09-08	4.77	4.77	4.71	4.71	141606
2006-09-11	4.70	4.70	4.09	4.09	652556
2006-09-12	4.01	4.07	3.68	3.76	756150
2006-09-13	3.83	3.83	2.96	3.11	4139126
2006-09-14	3.25	3.28	3.09	3.14	1853508
2006-09-15	3.20	3.24	3.15	3.21	724604
2006-09-18	3.19	3.28	3.19	3.24	451384
2006-09-19	3.26	3.27	3.19	3.22	257772
2006-09-20	3.22	3.23	3.15	3.16	315804
2006-09-21	3.15	3.22	3.14	3.16	298310
2006-09-22	3.14	3.18	3.08	3.13	186616
2006-09-25	3.15	3.15	3.03	3.13	294914
2006-09-26	3.11	3.11	3.01	3.07	248660
2006-09-27	3.05	3.09	3.03	3.06	136766
2006-09-28	3.03	3.08	2.97	2.99	256340
2006-09-29	2.98	3.04	2.98	2.98	126352
2006-10-02	3.00	3.00	2.76	2.80	554300
2006-10-03	2.78	2.86	2.75	2.75	421964
2006-10-04	2.75	2.87	2.75	2.84	208308
2006-10-05	2.84	2.86	2.83	2.84	143516
2006-10-06	2.83	2.89	2.81	2.86	121962
2006-10-09	2.85	2.87	2.82	2.83	52092
2006-10-10	2.82	2.85	2.80	2.80	96408
2006-10-11	2.79	2.83	2.79	2.81	100050
2006-10-12	2.79	2.83	2.75	2.76	300946
2006-10-13	2.76	2.85	2.75	2.85	133562
2006-10-16	2.86	3.05	2.85	3.02	345242
2006-10-17	3.04	3.20	3.02	3.19	469800
2006-10-18	3.29	3.29	3.15	3.17	272000
2006-10-19	3.17	3.17	3.04	3.08	166048
2006-10-20	3.08	3.09	3.01	3.05	189148
2006-10-23	3.08	3.10	3.01	3.07	171766
2006-10-24	3.09	3.11	3.02	3.02	192214
2006-10-25	3.02	3.09	2.98	2.99	142518
2006-10-26	3.02	3.04	2.96	3.01	141452
2006-10-27	2.98	3.09	2.98	3.04	228732
2006-10-30	3.05	3.14	3.04	3.06	158722
2006-10-31	3.05	3.15	3.04	3.10	101250
2006-11-01	3.10	3.22	3.03	3.18	298158
2006-11-02	3.18	3.18	3.02	3.04	267154
2006-11-03	3.03	3.11	3.00	3.09	269180
2006-11-06	3.00	3.09	2.48	2.69	1206008
2006-11-07	2.75	2.90	2.70	2.84	535526
2006-11-08	2.81	2.94	2.81	2.91	188454
2006-11-09	2.90	2.96	2.88	2.89	209004
2006-11-10	2.87	2.94	2.87	2.88	98672
2006-11-13	2.88	2.88	2.80	2.82	185154
2006-11-14	2.85	2.85	2.75	2.81	173392
2006-11-15	2.79	3.05	2.79	3.01	312452
2006-11-16	3.01	3.15	3.01	3.08	290280
2006-11-17	3.06	3.10	3.02	3.08	109290
2006-11-20	3.06	3.18	3.04	3.13	175614
2006-11-21	3.13	3.25	3.13	3.25	264084
2006-11-22	3.25	3.26	3.20	3.21	154492
2006-11-24	3.20	3.20	3.17	3.19	45416
2006-11-27	3.17	3.20	3.13	3.16	193916
2006-11-28	3.17	3.19	3.10	3.15	123214
2006-11-29	3.18	3.40	3.11	3.19	377024
2006-11-30	3.35	3.35	3.17	3.22	195686
2006-12-01	3.21	3.25	3.19	3.23	91106
2006-12-04	3.18	3.27	3.18	3.24	199790
2006-12-05	3.26	3.35	3.23	3.34	560340
2006-12-06	3.33	3.33	3.25	3.30	668142
2006-12-07	3.33	3.34	3.26	3.29	265156
2006-12-08	3.25	3.29	3.25	3.27	303076
2006-12-11	3.30	3.30	3.14	3.14	216086
2006-12-12	3.13	3.20	3.00	3.09	590584
2006-12-13	3.09	3.14	3.04	3.05	345406
2006-12-14	3.05	3.10	3.00	3.05	200156
2006-12-15	3.07	3.11	3.04	3.11	977772
2006-12-18	3.13	3.14	2.97	3.00	1099010
2006-12-19	3.00	3.02	2.92	2.94	183662
2006-12-20	2.95	3.00	2.94	3.00	343244
2006-12-21	2.97	3.00	2.93	2.96	223016
2006-12-22	2.97	3.01	2.94	2.94	64036
2006-12-26	2.96	3.01	2.80	2.86	339108
2006-12-27	2.87	2.93	2.85	2.88	223084
2006-12-28	2.88	2.88	2.83	2.85	168666
2006-12-29	2.87	2.97	2.86	2.94	290274
2007-01-03	2.95	2.95	2.88	2.88	150410
2007-01-04	2.89	2.96	2.89	2.92	129174
2007-01-05	2.94	2.98	2.91	2.97	169640
2007-01-08	2.99	2.99	2.88	2.92	227728
2007-01-09	2.90	2.90	2.88	2.88	64010
2007-01-10	2.86	2.89	2.85	2.87	85714
2007-01-11	2.86	2.94	2.86	2.91	168674
2007-01-12	2.95	2.95	2.90	2.91	102440
2007-01-16	2.90	2.96	2.84	2.96	392174
2007-01-17	2.94	2.98	2.92	2.95	312382
2007-01-18	2.95	2.97	2.92	2.92	321180
2007-01-19	2.93	2.98	2.91	2.97	276742
2007-01-22	2.98	2.98	2.93	2.94	75194
2007-01-23	2.93	2.93	2.84	2.89	208240
2007-01-24	2.90	2.93	2.84	2.90	172478
2007-01-25	2.88	2.89	2.84	2.86	154104
2007-01-26	2.86	2.90	2.86	2.89	63366
2007-01-29	2.90	2.97	2.88	2.95	135706
2007-01-30	2.97	2.99	2.95	2.98	71400
2007-01-31	2.96	3.02	2.96	3.01	191186
2007-02-01	3.03	3.06	3.01	3.03	162772
2007-02-02	3.02	3.03	2.98	2.98	206574
2007-02-05	2.96	3.03	2.94	3.00	53718
2007-02-06	3.03	3.03	2.52	2.56	1099818
2007-02-07	2.58	2.68	2.56	2.63	1282252
2007-02-08	2.63	2.64	2.59	2.63	136546
2007-02-09	2.63	2.65	2.61	2.63	149626
2007-02-12	2.55	2.59	2.55	2.58	149396
2007-02-13	2.56	2.60	2.56	2.58	131186
2007-02-14	2.60	2.63	2.58	2.61	115560
2007-02-15	2.60	2.64	2.60	2.63	44842
2007-02-16	2.63	2.64	2.62	2.62	107156
2007-02-20	2.62	2.64	2.60	2.61	121512
2007-02-21	2.64	2.64	2.61	2.63	198618
2007-02-22	2.64	2.66	2.60	2.62	289856
2007-02-23	2.63	2.64	2.62	2.63	94508
2007-02-26	2.64	2.66	2.63	2.63	133702
2007-02-27	2.63	2.63	2.58	2.59	322052
2007-02-28	2.60	2.62	2.58	2.58	162318
2007-03-01	2.63	2.63	2.57	2.57	222630
2007-03-02	2.57	2.58	2.52	2.53	174380
2007-03-05	2.53	2.55	2.50	2.51	176834
2007-03-06	2.51	2.60	2.51	2.60	141564
2007-03-07	2.62	2.62	2.50	2.51	94134
2007-03-08	2.50	2.52	2.47	2.51	219814
2007-03-09	2.52	2.53	2.45	2.45	91138
2007-03-12	2.45	2.47	2.39	2.41	212744
2007-03-13	2.34	2.41	2.25	2.31	323610
2007-03-14	2.32	2.35	2.27	2.31	194400
2007-03-15	2.33	2.33	2.28	2.32	139344
2007-03-16	2.39	2.62	2.37	2.54	586624
2007-03-19	2.57	2.67	2.56	2.59	326794
2007-03-20	2.61	2.61	2.50	2.53	168176
2007-03-21	2.54	2.59	2.52	2.58	171170
2007-03-22	2.60	2.60	2.55	2.59	211266
2007-03-23	2.59	2.67	2.59	2.62	138664
2007-03-26	2.64	2.64	2.60	2.64	142184
2007-03-27	2.63	2.67	2.62	2.65	143140
2007-03-28	2.64	2.67	2.60	2.60	212680
2007-03-29	2.61	2.64	2.61	2.61	168012
2007-03-30	2.61	2.65	2.61	2.65	94642
2007-04-02	2.64	2.68	2.63	2.67	108680
2007-04-03	2.67	2.75	2.66	2.69	144016
2007-04-04	2.69	2.76	2.65	2.73	161484
2007-04-05	2.73	2.92	2.73	2.88	655838
2007-04-09	3.00	3.03	2.89	3.02	777262
2007-04-10	3.02	3.05	2.95	2.98	363620
2007-04-11	3.02	3.02	2.96	2.97	412710
2007-04-12	2.96	2.98	2.94	2.95	364680
2007-04-13	2.98	2.99	2.95	2.97	304718
2007-04-16	3.00	3.02	2.97	2.98	305422
2007-04-17	2.99	3.03	2.98	3.00	159936
2007-04-18	3.01	3.02	2.97	2.99	125484
2007-04-19	2.99	3.02	2.98	3.00	170252
2007-04-20	3.02	3.05	3.00	3.00	156664
2007-04-23	3.01	3.05	3.00	3.00	71422
2007-04-24	3.00	3.04	2.99	3.00	71002
2007-04-25	3.00	3.05	2.99	3.00	71142
2007-04-26	3.00	3.03	3.00	3.01	63964
2007-04-27	3.00	3.00	2.95	2.98	71562
2007-04-30	3.00	3.01	2.93	2.99	119834
2007-05-01	2.99	3.02	2.99	3.00	94904
2007-05-02	2.98	3.03	2.98	3.01	170630
2007-05-03	3.00	3.08	3.00	3.04	204982
2007-05-04	3.04	3.09	3.04	3.04	207492
2007-05-07	3.04	3.10	3.01	3.08	174086
2007-05-08	3.10	3.20	3.07	3.09	224496
2007-05-09	3.09	3.15	3.09	3.15	183258
2007-05-10	3.08	3.08	2.85	2.93	1519034
2007-05-11	2.92	2.92	2.88	2.90	158838
2007-05-14	2.89	3.06	2.89	3.04	169772
2007-05-15	3.04	3.10	3.00	3.03	212398
2007-05-16	3.02	3.07	3.02	3.07	157436
2007-05-17	3.08	3.08	3.01	3.08	142406
2007-05-18	3.07	3.07	3.01	3.04	120174
2007-05-21	3.03	3.07	3.02	3.06	58500
2007-05-22	3.08	3.08	3.05	3.06	129550
2007-05-23	3.04	3.08	3.04	3.06	86676
2007-05-24	3.05	3.06	3.01	3.01	172118
2007-05-25	3.03	3.05	2.95	3.00	155730
2007-05-29	2.99	3.01	2.95	2.97	97018
2007-05-30	2.95	3.00	2.91	2.99	90008
2007-05-31	2.99	3.05	2.94	2.97	66650
2007-06-01	2.96	3.00	2.95	2.96	110902
2007-06-04	2.94	3.00	2.94	2.94	93956
2007-06-05	2.95	2.95	2.86	2.90	89952
2007-06-06	2.86	2.96	2.86	2.95	61300
2007-06-07	2.96	2.96	2.85	2.90	80332
2007-06-08	2.91	2.98	2.88	2.96	76402
2007-06-11	2.94	3.03	2.93	2.96	176968
2007-06-12	2.93	3.02	2.93	2.96	60104
2007-06-13	2.99	3.00	2.94	2.98	128284
2007-06-14	2.97	3.02	2.97	3.00	76594
2007-06-15	3.01	3.02	2.99	3.01	208668
2007-06-18	3.03	3.17	3.02	3.12	178672
2007-06-19	3.10	3.18	3.02	3.17	85930
2007-06-20	3.18	3.19	3.16	3.18	68250
2007-06-21	3.16	3.17	3.05	3.13	73478
2007-06-22	3.14	3.23	3.07	3.09	118314
2007-06-25	3.10	3.13	3.09	3.10	41400
2007-06-26	3.12	3.14	3.10	3.10	88976
2007-06-27	3.07	3.12	3.07	3.09	108754
2007-06-28	3.07	3.12	3.07	3.12	120378
2007-06-29	3.11	3.15	3.11	3.15	160912
2007-07-02	3.16	3.20	3.14	3.15	68358
2007-07-03	3.14	3.18	3.14	3.15	32720
2007-07-05	3.13	3.18	3.13	3.18	39750
2007-07-06	3.20	3.20	3.13	3.18	63134
2007-07-09	3.13	3.20	3.13	3.17	120168
2007-07-10	3.17	3.19	3.12	3.17	34650
2007-07-11	3.16	3.23	3.14	3.23	71320
2007-07-12	3.23	3.33	3.23	3.30	150058
2007-07-13	3.30	3.35	3.30	3.35	89784
2007-07-16	3.45	3.47	3.39	3.44	171394
2007-07-17	3.47	3.50	3.46	3.47	195244
2007-07-18	3.47	3.47	3.33	3.38	147698
2007-07-19	3.42	3.46	3.40	3.44	97778
2007-07-20	3.45	3.45	3.35	3.38	83882
2007-07-23	3.41	3.47	3.40	3.43	173620
2007-07-24	3.43	3.47	3.40	3.42	106558
2007-07-25	3.43	3.43	3.30	3.32	140600
2007-07-26	3.33	3.33	3.25	3.25	102398
2007-07-27	3.23	3.25	3.18	3.19	102612
2007-07-30	3.18	3.24	3.18	3.24	52754
2007-07-31	3.33	3.45	3.26	3.33	125544
2007-08-01	3.32	3.34	3.25	3.25	60466
2007-08-02	3.26	3.27	3.09	3.09	266428
2007-08-03	3.07	3.07	2.86	2.88	109754
2007-08-06	2.85	2.89	2.75	2.88	119620
2007-08-07	2.85	3.12	2.85	3.10	82012
2007-08-08	3.11	3.40	3.10	3.27	242556
2007-08-09	3.22	3.39	3.21	3.39	545028
2007-08-10	3.26	3.48	3.04	3.11	605498
2007-08-13	3.10	3.10	2.86	2.94	208112
2007-08-14	2.95	2.95	2.89	2.89	38666
2007-08-15	2.88	2.88	2.81	2.81	310884
2007-08-16	2.79	2.90	2.79	2.85	193284
2007-08-17	2.96	2.96	2.80	2.84	118896
2007-08-20	2.83	2.96	2.79	2.90	68280
2007-08-21	2.92	2.96	2.80	2.80	48306
2007-08-22	2.86	3.09	2.82	3.02	55584
2007-08-23	2.97	3.20	2.97	3.17	80554
2007-08-24	3.14	3.25	3.10	3.21	41474
2007-08-27	3.18	3.34	3.04	3.30	77600
2007-08-28	3.30	3.30	3.14	3.20	86902
2007-08-29	3.20	3.20	3.05	3.12	31600
2007-08-30	3.13	3.16	3.00	3.13	79444
2007-08-31	3.15	3.15	3.07	3.08	29696
2007-09-04	3.06	3.24	3.06	3.22	59646
2007-09-05	3.18	3.24	3.14	3.23	29160
2007-09-06	3.17	3.28	3.14	3.28	31530
2007-09-07	3.22	3.22	2.89	3.02	81250
2007-09-10	3.00	3.08	2.84	3.04	88734
2007-09-11	3.02	3.12	2.83	2.92	65550
2007-09-12	2.90	3.00	2.90	2.90	52030
2007-09-13	2.93	3.13	2.93	3.02	48584
2007-09-14	2.98	3.15	2.98	3.08	45440
2007-09-17	2.80	2.90	2.74	2.75	524070
2007-09-18	2.75	2.79	2.60	2.72	336166
2007-09-19	2.69	2.87	2.69	2.76	150026
2007-09-20	2.74	2.80	2.74	2.74	106700
2007-09-21	2.73	2.73	2.68	2.71	141452
2007-09-24	2.68	2.69	2.67	2.68	171344
2007-09-25	2.66	2.70	2.63	2.68	85216
2007-09-26	2.69	2.78	2.53	2.77	71300
2007-09-27	2.76	2.80	2.75	2.80	36694
2007-09-28	2.75	2.84	2.53	2.79	44600
2007-10-01	2.78	2.78	2.72	2.74	41752
2007-10-02	2.73	2.73	2.67	2.70	67232
2007-10-03	2.67	2.74	2.67	2.68	52016
2007-10-04	2.66	2.74	2.64	2.73	50082
2007-10-05	2.73	2.74	2.71	2.73	44768
2007-10-08	2.71	2.73	2.66	2.70	45236
2007-10-09	2.71	2.74	2.63	2.68	59808
2007-10-10	2.68	2.74	2.68	2.74	36974
2007-10-11	2.74	2.86	2.67	2.84	103086
2007-10-12	2.85	2.88	2.82	2.86	101690
2007-10-15	2.86	2.99	2.85	2.98	109862
2007-10-16	2.96	2.99	2.91	2.95	32824
2007-10-17	2.95	2.98	2.81	2.90	45640
2007-10-18	2.87	2.95	2.77	2.89	69938
2007-10-19	2.87	2.93	2.87	2.89	28062
2007-10-22	2.88	2.92	2.87	2.92	63300
2007-10-23	2.92	2.95	2.91	2.93	57500
2007-10-24	2.92	2.95	2.88	2.94	37504
2007-10-25	2.92	2.95	2.91	2.94	43226
2007-10-26	2.94	2.94	2.83	2.91	56806
2007-10-29	2.83	2.93	2.83	2.93	71014
2007-10-30	2.93	2.93	2.80	2.87	104966
2007-10-31	2.90	2.90	2.82	2.83	73036
2007-11-01	2.82	2.90	2.78	2.83	44694
2007-11-02	2.83	2.85	2.70	2.71	163956
2007-11-05	2.70	2.75	2.70	2.74	73724
2007-11-06	2.69	2.74	2.64	2.74	46092
2007-11-07	2.72	2.74	2.70	2.73	51350
2007-11-08	2.72	2.75	2.70	2.70	69258
2007-11-09	2.67	2.75	2.65	2.72	78908
2007-11-12	2.70	2.74	2.62	2.64	398828
2007-11-13	2.62	2.76	2.62	2.66	264408
2007-11-14	2.67	2.68	2.62	2.64	107706
2007-11-15	2.64	2.66	2.62	2.64	90888
2007-11-16	2.60	2.69	2.60	2.65	99200
2007-11-19	2.64	2.66	2.59	2.62	69480
2007-11-20	2.68	2.68	2.55	2.56	111100
2007-11-21	2.55	2.60	2.55	2.57	48950
2007-11-23	2.56	2.66	2.55	2.55	53400
2007-11-26	2.54	2.67	2.53	2.61	69288
2007-11-27	2.56	2.65	2.36	2.41	189026
2007-11-28	2.42	2.54	2.42	2.51	105400
2007-11-29	2.49	2.56	2.48	2.49	278088
2007-11-30	2.39	2.55	2.39	2.52	189030
2007-12-03	2.51	2.59	2.46	2.46	84506
2007-12-04	2.46	2.56	2.44	2.51	615614
2007-12-05	2.49	2.52	2.49	2.50	67208
2007-12-06	2.50	2.53	2.50	2.51	98942
2007-12-07	2.50	2.54	2.50	2.50	33000
2007-12-10	2.51	2.52	2.50	2.51	52760
2007-12-11	2.50	2.69	2.49	2.64	162060
2007-12-12	2.63	2.75	2.63	2.74	45772
2007-12-13	2.71	2.80	2.69	2.79	59502
2007-12-14	2.69	2.89	2.69	2.79	92446
2007-12-17	2.76	2.80	2.68	2.77	82834
2007-12-18	2.79	2.86	2.70	2.84	75030
2007-12-19	2.83	2.86	2.71	2.86	284240
2007-12-20	2.87	2.91	2.81	2.85	353546
2007-12-21	2.85	3.00	2.79	3.00	91854
2007-12-24	2.93	3.03	2.90	3.03	37636
2007-12-26	3.01	3.09	2.98	3.09	31820
2007-12-27	3.07	3.12	3.07	3.11	20440
2007-12-28	3.11	3.13	2.96	2.98	27392
2007-12-31	2.96	3.13	2.86	3.13	79188
2008-01-02	3.10	3.16	3.07	3.15	67338
2008-01-03	3.16	3.16	2.95	2.98	31950
2008-01-04	2.98	2.98	2.62	2.67	89882
2008-01-07	2.65	3.07	2.65	3.04	44042
2008-01-08	3.03	3.07	2.85	2.94	42692
2008-01-09	2.93	2.97	2.77	2.90	64456
2008-01-10	2.76	3.06	2.75	3.00	25194
2008-01-11	2.98	3.02	2.76	2.81	59552
2008-01-14	2.80	3.01	2.80	2.99	31560
2008-01-15	2.96	3.02	2.95	3.00	43074
2008-01-16	3.00	3.03	2.88	3.01	138306
2008-01-17	2.90	3.03	2.88	3.01	29050
2008-01-18	3.03	3.03	2.92	3.02	114274
2008-01-22	2.90	3.03	2.58	3.01	77716
2008-01-23	2.97	3.23	2.92	3.23	114162
2008-01-24	3.10	3.10	2.95	2.98	95330
2008-01-25	2.98	3.01	2.94	2.96	97848
2008-01-28	2.95	3.00	2.92	3.00	40838
2008-01-29	2.96	3.00	2.96	2.99	44546
2008-01-30	3.00	3.18	2.98	3.01	83630
2008-01-31	2.95	3.04	2.93	2.96	59254
2008-02-01	3.01	3.05	3.00	3.01	49004
2008-02-04	3.00	3.01	2.80	2.96	31160
2008-02-05	2.94	2.96	2.81	2.82	22794
2008-02-06	2.79	2.84	2.56	2.75	75362
2008-02-07	2.75	2.92	2.66	2.69	77544
2008-02-08	2.87	2.87	2.72	2.73	21702
2008-02-11	2.75	2.86	2.56	2.84	164170
2008-02-12	2.85	2.85	2.73	2.75	256236
2008-02-13	2.78	2.78	2.74	2.74	115682
2008-02-14	2.74	2.76	2.67	2.71	137342
2008-02-15	2.74	2.75	2.74	2.75	172656
2008-02-19	2.75	2.75	2.70	2.75	181066
2008-02-20	2.73	2.75	2.73	2.75	79176
2008-02-21	2.74	2.75	2.72	2.75	28016
2008-02-22	2.70	2.75	2.65	2.73	74110
2008-02-25	2.67	2.73	2.66	2.72	43348
2008-02-26	2.68	2.73	2.65	2.72	22466
2008-02-27	2.70	2.75	2.69	2.74	73854
2008-02-28	2.66	2.71	2.58	2.58	90584
2008-02-29	2.62	2.75	2.56	2.75	40282
2008-03-03	2.75	2.75	2.44	2.46	95702
2008-03-04	2.45	2.50	2.45	2.50	81798
2008-03-05	2.51	2.52	2.46	2.51	23712
2008-03-06	2.47	2.50	2.47	2.50	47310
2008-03-07	2.44	2.53	2.44	2.53	88000
2008-03-10	2.50	2.50	2.41	2.45	92376
2008-03-11	2.43	2.53	2.38	2.40	58344
2008-03-12	2.39	2.50	2.38	2.50	30030
2008-03-13	2.44	2.50	2.38	2.50	28506
2008-03-14	2.49	2.50	2.45	2.50	29424
2008-03-17	2.50	2.50	2.37	2.42	33300
2008-03-18	2.35	2.45	2.33	2.40	47096
2008-03-19	2.42	2.42	2.29	2.33	32536
2008-03-20	2.29	2.45	2.28	2.44	31702
2008-03-24	2.44	2.50	2.43	2.48	75270
2008-03-25	2.46	2.50	2.46	2.50	27990
2008-03-26	2.45	2.50	2.45	2.50	130494
2008-03-27	2.44	2.51	2.43	2.49	15514
2008-03-28	2.43	2.49	2.43	2.47	18070
2008-03-31	2.48	2.50	2.42	2.46	26850
2008-04-01	2.45	2.45	2.33	2.39	67990
2008-04-02	2.40	2.40	2.32	2.34	33062
2008-04-03	2.31	2.36	2.20	2.25	82042
2008-04-04	2.14	2.40	2.14	2.40	71694
2008-04-07	2.25	2.38	2.25	2.37	53846
2008-04-08	2.37	2.50	2.34	2.48	159076
2008-04-09	2.44	2.49	2.41	2.45	56160
2008-04-10	2.45	2.45	2.41	2.42	32106
2008-04-11	2.44	2.45	2.42	2.45	42128
2008-04-14	2.42	2.45	2.38	2.41	42710
2008-04-15	2.43	2.50	2.41	2.48	120040
2008-04-16	2.45	2.46	2.40	2.44	68134
2008-04-17	2.45	2.47	2.42	2.47	134398
2008-04-18	2.45	2.50	2.44	2.50	34520
2008-04-21	2.50	2.50	2.40	2.47	25778
2008-04-22	2.45	2.45	2.43	2.44	10180
2008-04-23	2.45	2.45	2.42	2.43	5780
2008-04-24	2.45	2.45	2.41	2.43	4550
2008-04-25	2.40	2.42	2.36	2.41	8600
2008-04-28	2.39	2.39	2.32	2.34	24708
2008-04-29	2.32	2.34	2.32	2.32	9152
2008-04-30	2.33	2.38	2.31	2.36	23294
2008-05-01	2.41	2.41	2.31	2.35	7652
2008-05-02	2.35	2.40	2.35	2.39	23882
2008-05-05	2.35	2.41	2.34	2.40	57552
2008-05-06	2.41	2.45	2.31	2.43	121118
2008-05-07	2.41	2.45	2.39	2.43	47448
2008-05-08	2.45	2.45	2.40	2.44	51944
2008-05-09	2.45	2.45	2.39	2.44	64900
2008-05-12	2.40	2.42	2.37	2.42	30400
2008-05-13	2.41	2.45	2.41	2.45	17322
2008-05-14	2.40	2.45	2.40	2.43	25812
2008-05-15	2.44	2.45	2.42	2.42	54472
2008-05-16	2.40	2.40	2.32	2.34	39718
2008-05-19	2.31	2.35	2.30	2.34	56506
2008-05-20	2.32	2.35	2.30	2.35	23638
2008-05-21	2.37	2.41	2.30	2.32	33406
2008-05-22	2.35	2.37	2.26	2.35	40128
2008-05-23	2.35	2.35	2.33	2.34	23140
2008-05-27	2.31	2.34	2.26	2.28	23028
2008-05-28	2.26	2.59	2.24	2.30	61230
2008-05-29	2.30	2.30	2.24	2.29	86904
2008-05-30	2.28	2.30	2.27	2.30	14468
2008-06-02	2.27	2.35	2.25	2.35	31098
2008-06-03	2.33	2.33	2.21	2.23	35980
2008-06-04	2.25	2.28	2.25	2.25	121630
2008-06-05	2.18	2.31	2.18	2.31	34512
2008-06-06	2.30	2.31	2.26	2.30	82514
2008-06-09	2.30	2.31	2.28	2.30	23310
2008-06-10	2.26	2.33	2.26	2.32	80560
2008-06-11	2.33	2.33	2.30	2.30	59520
2008-06-12	2.27	2.35	2.27	2.33	68038
2008-06-13	2.33	2.34	2.32	2.33	29700
2008-06-16	2.30	2.34	2.27	2.27	84980
2008-06-17	2.23	2.35	2.17	2.30	43202
2008-06-18	2.32	2.32	2.17	2.25	39828
2008-06-19	2.25	2.31	2.19	2.31	129894
2008-06-20	2.25	2.30	2.22	2.28	22876
2008-06-23	2.32	2.32	2.25	2.25	37566
2008-06-24	2.22	2.30	2.22	2.25	34602
2008-06-25	2.25	2.27	2.23	2.26	96912
2008-06-26	2.21	2.30	2.16	2.23	44652
2008-06-27	2.20	2.23	2.16	2.23	49938
2008-06-30	2.20	2.31	2.19	2.27	61222
2008-07-01	2.20	2.25	2.20	2.20	15590
2008-07-02	2.20	2.27	2.20	2.23	19934
2008-07-03	2.19	2.25	2.16	2.25	18976
2008-07-07	2.23	2.25	2.20	2.23	10678
2008-07-08	2.19	2.23	2.19	2.23	23794
2008-07-09	2.23	2.23	2.20	2.20	4426
2008-07-10	2.20	2.23	2.18	2.21	22046
2008-07-11	2.23	2.26	2.16	2.26	27240
2008-07-14	2.23	2.25	2.19	2.20	64192
2008-07-15	2.17	2.20	2.15	2.15	17000
2008-07-16	2.17	2.20	2.15	2.15	19790
2008-07-17	2.16	2.19	2.15	2.15	42068
2008-07-18	2.15	2.17	2.15	2.15	12712
2008-07-21	2.15	2.16	2.15	2.15	26552
2008-07-22	2.17	2.23	2.15	2.22	8388
2008-07-23	2.24	2.25	2.12	2.18	48020
2008-07-24	2.15	2.20	2.12	2.15	42720
2008-07-25	2.15	2.19	2.12	2.18	10952
2008-07-28	2.18	2.19	2.13	2.13	29536
2008-07-29	2.18	2.25	2.17	2.20	76354
2008-07-30	2.07	2.24	2.07	2.23	26358
2008-07-31	2.19	2.23	2.19	2.21	108550
2008-08-01	2.15	2.22	2.15	2.16	13040
2008-08-04	2.19	2.19	2.15	2.18	29010
2008-08-05	2.20	2.23	2.20	2.22	36970
2008-08-06	2.23	2.25	2.20	2.22	25560
2008-08-07	2.21	2.24	2.15	2.18	51674
2008-08-08	2.17	2.20	2.11	2.17	40588
2008-08-11	2.13	2.16	2.03	2.06	50706
2008-08-12	2.13	2.16	2.10	2.16	24374
2008-08-13	2.12	2.16	2.12	2.13	11200
2008-08-14	2.06	2.11	2.04	2.09	52300
2008-08-15	2.05	2.14	2.05	2.13	15860
2008-08-18	2.18	2.21	2.03	2.21	50922
2008-08-19	2.21	2.22	2.20	2.21	7800
2008-08-20	2.15	2.21	2.15	2.19	29188
2008-08-21	2.23	2.23	2.16	2.18	45680
2008-08-22	2.18	2.19	2.17	2.18	30446
2008-08-25	2.19	2.20	2.17	2.18	13064
2008-08-26	2.18	2.19	2.05	2.05	23818
2008-08-27	2.08	2.19	2.08	2.12	19564
2008-08-28	2.09	2.15	2.09	2.14	7962
2008-08-29	2.08	2.21	2.06	2.06	48226
2008-09-02	2.10	2.14	2.09	2.13	18264
2008-09-03	2.17	2.18	2.13	2.15	32074
2008-09-04	2.19	2.22	2.14	2.17	37000
2008-09-05	2.08	2.17	2.05	2.11	47200
2008-09-08	2.18	2.18	2.06	2.11	17198
2008-09-09	2.12	2.13	2.04	2.05	36424
2008-09-10	2.04	2.05	2.01	2.03	61040
2008-09-11	2.00	2.03	1.99	2.00	32170
2008-09-12	1.96	1.97	1.80	1.94	71840
2008-09-15	1.95	2.00	1.93	1.99	12202
2008-09-16	1.91	2.02	1.83	1.88	128622
2008-09-17	1.84	1.95	1.84	1.85	40316
2008-09-18	1.85	1.85	1.80	1.80	35954
2008-09-19	1.71	1.80	1.67	1.71	24516
2008-09-22	1.70	1.71	1.64	1.65	12588
2008-09-23	1.61	1.75	1.58	1.64	32242
2008-09-24	1.63	1.68	1.60	1.65	39490
2008-09-25	1.62	1.65	1.58	1.63	8620
2008-09-26	1.60	1.65	1.59	1.63	38790
2008-09-29	1.61	1.65	0.01	1.43	163450
2008-09-30	1.48	1.50	1.23	1.47	62890
2008-10-01	1.45	1.45	1.23	1.23	31666
2008-10-02	1.24	1.37	1.24	1.37	19880
2008-10-03	1.43	1.43	1.20	1.21	22482
2008-10-06	1.13	1.18	0.93	1.00	25296
2008-10-07	1.05	1.38	0.99	1.06	21836
2008-10-08	1.10	1.27	1.05	1.06	19482
2008-10-09	1.10	1.10	0.86	1.06	44024
2008-10-10	1.01	1.10	0.90	1.05	35558
2008-10-13	1.10	1.10	1.03	1.10	29314
2008-10-14	1.08	1.10	1.03	1.04	48798
2008-10-15	1.03	1.06	0.87	1.03	38680
2008-10-16	1.00	1.00	0.85	1.00	14784
2008-10-17	0.89	1.00	0.85	1.00	19090
2008-10-20	1.00	1.00	0.89	0.98	15600
2008-10-21	0.94	1.00	0.93	0.93	8698
2008-10-22	0.93	1.00	0.90	0.91	18800
2008-10-23	0.95	0.98	0.95	0.96	35646
2008-10-24	0.94	0.95	0.94	0.94	60066
2008-10-27	0.92	1.06	0.87	1.05	18338
2008-10-28	1.08	1.08	1.00	1.03	6394
2008-10-29	0.94	1.08	0.88	1.02	45444
2008-10-30	1.01	1.01	0.92	1.00	5612
2008-10-31	0.96	1.02	0.96	1.02	21606
2008-11-03	0.99	1.00	0.93	0.97	18588
2008-11-04	0.95	1.03	0.93	0.95	35450
2008-11-05	0.97	1.02	0.94	0.94	20538
2008-11-06	0.91	1.08	0.91	1.00	14694
2008-11-07	0.95	0.95	0.92	0.93	21294
2008-11-10	0.94	1.04	0.94	1.04	36268
2008-11-11	0.92	0.94	0.83	0.89	24380
2008-11-12	0.88	0.89	0.83	0.83	13210
2008-11-13	0.85	0.92	0.83	0.83	20936
2008-11-14	0.94	0.94	0.83	0.85	11832
2008-11-17	0.88	0.88	0.68	0.88	107844
2008-11-18	0.84	0.89	0.84	0.88	38394
2008-11-19	0.87	0.87	0.83	0.83	1920
2008-11-20	0.78	0.78	0.70	0.76	25656
2008-11-21	0.71	0.78	0.65	0.73	82338
2008-11-24	0.82	0.82	0.68	0.69	41040
2008-11-25	0.69	0.73	0.68	0.73	20488
2008-11-26	0.73	0.75	0.70	0.70	28224
2008-11-28	0.70	0.73	0.70	0.73	17116
2008-12-01	0.71	0.74	0.71	0.74	53466
2008-12-02	0.74	0.74	0.73	0.73	77954
2008-12-03	0.71	0.73	0.70	0.71	9782
2008-12-04	0.73	0.73	0.71	0.71	12058
2008-12-05	0.70	0.72	0.68	0.71	12360
2008-12-08	0.72	0.74	0.72	0.72	8502
2008-12-09	0.69	0.70	0.66	0.66	25194
2008-12-10	0.65	0.70	0.60	0.70	114768
2008-12-11	0.70	0.70	0.66	0.66	4586
2008-12-12	0.65	0.70	0.65	0.70	4300
2008-12-15	0.71	0.74	0.68	0.68	16938
2008-12-16	0.68	0.74	0.68	0.73	57770
2008-12-17	0.69	0.75	0.69	0.72	20580
2008-12-18	0.69	0.70	0.68	0.68	30518
2008-12-19	0.68	0.70	0.66	0.70	22880
2008-12-22	0.70	0.70	0.62	0.65	42776
2008-12-23	0.65	0.65	0.51	0.61	150556
2008-12-24	0.65	0.65	0.59	0.59	10752
2008-12-26	0.60	0.62	0.59	0.60	21200
2008-12-29	0.62	0.62	0.60	0.62	21784
2008-12-30	0.60	0.61	0.59	0.60	35696
2008-12-31	0.59	0.75	0.59	0.64	209400
2009-01-02	0.66	0.66	0.60	0.62	58468
2009-01-05	0.63	0.63	0.62	0.63	15378
2009-01-06	0.68	0.75	0.61	0.63	52922
2009-01-07	0.60	0.62	0.60	0.62	2846
2009-01-08	0.62	0.63	0.60	0.60	21100
2009-01-09	0.63	0.63	0.63	0.63	1788
2009-01-12	0.64	0.64	0.61	0.61	27512
2009-01-13	0.63	0.66	0.60	0.61	19806
2009-01-14	0.66	0.66	0.61	0.61	5310
2009-01-15	0.60	0.63	0.59	0.63	39590
2009-01-16	0.62	0.64	0.58	0.62	10488
2009-01-20	0.64	0.64	0.56	0.58	50216
2009-01-21	0.61	0.62	0.57	0.62	21144
2009-01-22	0.60	0.62	0.60	0.62	8820
2009-01-23	0.62	0.62	0.61	0.62	26530
2009-01-26	0.63	0.65	0.61	0.61	64110
2009-01-27	0.70	0.71	0.60	0.60	84876
2009-01-28	0.62	0.62	0.56	0.56	84620
2009-01-29	0.58	0.59	0.57	0.57	15096
2009-01-30	0.56	0.58	0.54	0.57	69380
2009-02-02	0.54	0.60	0.51	0.60	54004
2009-02-03	0.60	0.62	0.56	0.62	26800
2009-02-04	0.59	0.60	0.58	0.60	40226
2009-02-05	0.60	0.60	0.56	0.60	6896
2009-02-06	0.60	0.62	0.55	0.62	75528
2009-02-09	0.55	0.71	0.55	0.63	33038
2009-02-10	0.63	0.63	0.59	0.62	75984
2009-02-11	0.62	0.62	0.58	0.60	13050
2009-02-12	0.57	0.59	0.57	0.58	8800
2009-02-13	0.56	0.60	0.52	0.55	29378
2009-02-17	0.57	0.60	0.55	0.56	79720
2009-02-18	0.54	0.60	0.54	0.58	54890
2009-02-19	0.55	0.58	0.54	0.58	19980
2009-02-20	0.58	0.58	0.53	0.53	16378
2009-02-23	0.54	0.56	0.49	0.52	122038
2009-02-24	0.50	0.51	0.45	0.50	63730
2009-02-25	0.53	0.53	0.46	0.52	21290
2009-02-26	0.50	0.50	0.49	0.50	5770
2009-02-27	0.50	0.50	0.46	0.50	12426
2009-03-02	0.49	0.50	0.45	0.46	14744
2009-03-03	0.52	0.60	0.44	0.44	22790
2009-03-04	0.44	0.45	0.44	0.45	7180
2009-03-05	0.43	1.41	0.38	0.40	47790
2009-03-06	0.44	0.45	0.40	0.41	28790
2009-03-09	0.43	0.45	0.40	0.41	6750
2009-03-10	0.39	0.45	0.39	0.44	9282
2009-03-11	0.44	0.60	0.43	0.57	43878
2009-03-12	0.44	0.61	0.42	0.57	215156
2009-03-13	0.58	0.58	0.50	0.58	7616
2009-03-16	0.55	0.55	0.48	0.51	78548
2009-03-17	0.55	0.55	0.50	0.55	55836
2009-03-18	0.52	0.54	0.51	0.53	54000
2009-03-19	0.51	0.55	0.48	0.55	99284
2009-03-20	0.55	0.56	0.48	0.55	59364
2009-03-23	0.53	0.55	0.50	0.51	29378
2009-03-24	0.53	0.58	0.49	0.54	85736
2009-03-25	0.53	0.58	0.50	0.58	70154
2009-03-26	0.55	0.60	0.55	0.57	86084
2009-03-27	0.58	0.58	0.52	0.55	70758
2009-03-30	0.52	0.58	0.51	0.52	59400
2009-03-31	0.58	0.60	0.52	0.55	57954
2009-04-01	0.57	0.57	0.53	0.57	64940
2009-04-02	0.61	0.68	0.55	0.70	65664
2009-04-03	0.65	0.65	0.55	0.55	55306
2009-04-06	0.57	0.65	0.57	0.60	53084
2009-04-07	0.60	0.60	0.54	0.54	45236
2009-04-08	0.54	0.60	0.52	0.57	72324
2009-04-09	0.58	0.60	0.55	0.59	74856
2009-04-13	0.59	0.62	0.58	0.60	48914
2009-04-14	0.58	0.63	0.58	0.58	24470
2009-04-15	0.58	0.60	0.55	0.56	7986
2009-04-16	0.56	0.56	0.54	0.54	46628
2009-04-17	0.57	0.59	0.53	0.55	41086
2009-04-20	0.58	0.60	0.54	0.55	133786
2009-04-21	0.54	0.55	0.53	0.53	77942
2009-04-22	0.53	0.54	0.51	0.54	64302
2009-04-23	0.56	0.60	0.54	0.55	31458
2009-04-24	0.58	0.58	0.51	0.58	61502
2009-04-27	0.59	0.59	0.53	0.54	48184
2009-04-28	0.55	0.58	0.53	0.58	80234
2009-04-29	0.57	0.65	0.51	0.63	122112
2009-04-30	0.65	0.68	0.61	0.67	138432
2009-05-01	0.66	0.75	0.66	0.75	119518
2009-05-04	0.78	0.83	0.73	0.80	66762
2009-05-05	0.83	0.86	0.79	0.83	38334
2009-05-06	0.86	0.86	0.77	0.79	60712
2009-05-07	0.79	0.86	0.79	0.86	33050
2009-05-08	0.86	0.86	0.70	0.71	37422
2009-05-11	0.69	0.78	0.61	0.67	98770
2009-05-12	0.68	0.68	0.58	0.63	71574
2009-05-13	0.63	0.63	0.60	0.62	41540
2009-05-14	0.61	0.65	0.61	0.65	25636
2009-05-15	0.63	0.64	0.61	0.61	135280
2009-05-18	0.61	0.64	0.61	0.63	45486
2009-05-19	0.63	0.65	0.63	0.65	34038
2009-05-20	0.63	0.64	0.63	0.63	44204
2009-05-21	0.63	0.63	0.62	0.62	2984
2009-05-22	0.63	0.63	0.61	0.61	24378
2009-05-26	0.63	0.63	0.60	0.61	24170
2009-05-27	0.60	0.63	0.58	0.61	63802
2009-05-28	0.63	0.63	0.62	0.63	33690
2009-05-29	0.62	0.63	0.60	0.72	59366
2009-06-01	0.68	0.68	0.65	0.66	42892
2009-06-02	0.65	0.65	0.65	0.65	17708
2009-06-03	0.66	0.67	0.58	0.59	70964
2009-06-04	0.63	0.65	0.62	0.65	43612
2009-06-05	0.62	0.64	0.61	0.63	50218
2009-06-08	0.65	0.72	0.60	0.72	73608
2009-06-09	0.65	0.72	0.64	0.72	97966
2009-06-10	0.69	0.69	0.63	0.63	73538
2009-06-11	0.64	0.71	0.64	0.71	201114
2009-06-12	0.69	0.69	0.67	0.67	33984
2009-06-15	0.64	0.64	0.62	0.63	22614
2009-06-16	0.62	0.65	0.62	0.62	103060
2009-06-17	0.64	0.67	0.62	0.62	69788
2009-06-18	0.62	0.63	0.61	0.61	4218
2009-06-19	0.63	0.66	0.60	0.61	6666
2009-06-22	0.63	0.66	0.59	0.61	52306
2009-06-23	0.65	0.65	0.61	0.61	10340
2009-06-24	0.61	0.63	0.59	0.60	9594
2009-06-25	0.63	0.63	0.62	0.63	7748
2009-06-26	0.63	0.63	0.59	0.63	29446
2009-06-29	0.61	0.63	0.60	0.62	6248
2009-06-30	0.63	0.63	0.59	0.59	14472
2009-07-01	0.60	0.63	0.60	0.63	27496
2009-07-02	0.61	0.63	0.58	0.63	20620
2009-07-06	0.63	0.63	0.58	0.62	56398
2009-07-07	0.59	0.60	0.58	0.59	42130
2009-07-08	0.58	0.59	0.57	0.58	155640
2009-07-09	0.58	0.59	0.57	0.58	92652
2009-07-10	0.59	0.59	0.58	0.58	27352
2009-07-13	0.58	0.59	0.57	0.57	16214
2009-07-14	0.58	0.59	0.57	0.57	26918
2009-07-15	0.58	0.59	0.56	0.58	141698
2009-07-16	0.59	0.59	0.56	0.57	21520
2009-07-17	0.57	0.57	0.56	0.56	25818
2009-07-20	0.58	0.59	0.56	0.56	25926
2009-07-21	0.57	0.59	0.56	0.57	24864
2009-07-22	0.58	0.59	0.57	0.58	83266
2009-07-23	0.56	0.60	0.56	0.60	143342
2009-07-24	0.61	0.63	0.60	0.63	29922
2009-07-27	0.63	0.63	0.62	0.63	31050
2009-07-28	0.63	0.67	0.63	0.65	67884
2009-07-29	0.62	0.63	0.60	0.60	20600
2009-07-30	0.63	0.65	0.63	0.65	17600
2009-07-31	0.64	0.65	0.64	0.64	20926
2009-08-03	0.63	0.71	0.63	0.68	46258
2009-08-04	0.67	0.69	0.67	0.68	8200
2009-08-05	0.67	0.70	0.66	0.67	26660
2009-08-06	0.65	0.68	0.64	0.64	16364
2009-08-07	0.64	0.70	0.64	0.70	32148
2009-08-10	0.70	0.71	0.69	0.71	6000
2009-08-11	0.70	0.71	0.65	0.70	17786
2009-08-12	0.66	0.70	0.66	0.69	57434
2009-08-13	0.68	0.70	0.65	0.68	20588
2009-08-14	0.70	0.80	0.65	0.68	40794
2009-08-17	0.66	0.67	0.65	0.67	9392
2009-08-18	0.64	0.69	0.64	0.69	25174
2009-08-19	0.69	0.70	0.64	0.69	23136
2009-08-20	0.67	0.70	0.65	0.69	29040
2009-08-21	0.70	0.70	0.70	0.70	109854
2009-08-24	0.68	0.70	0.63	0.64	14138
2009-08-25	0.66	0.66	0.63	0.63	17504
2009-08-26	0.68	0.73	0.65	0.73	69300
2009-08-27	0.71	0.71	0.64	0.64	127640
2009-08-28	0.65	0.69	0.65	0.66	4542
2009-08-31	0.64	0.70	0.64	0.70	20530
2009-09-01	0.69	0.71	0.65	0.69	92680
2009-09-02	0.69	0.71	0.63	0.63	45192
2009-09-03	0.65	0.70	0.65	0.66	47284
2009-09-04	0.69	0.70	0.67	0.69	32150
2009-09-08	0.69	0.85	0.68	0.71	45406
2009-09-09	0.71	0.75	0.70	0.75	98892
2009-09-10	0.73	0.79	0.73	0.74	42398
2009-09-11	0.75	0.75	0.70	0.70	50898
2009-09-14	0.73	0.75	0.72	0.73	86222
2009-09-15	0.72	0.75	0.70	0.75	60936
2009-09-16	0.71	0.75	0.70	0.73	25580
2009-09-17	0.74	0.75	0.71	0.75	75708
2009-09-18	0.75	0.75	0.65	0.74	161048
2009-09-21	0.73	0.74	0.72	0.74	4314
2009-09-22	0.74	0.75	0.72	0.75	15314
2009-09-23	0.75	0.78	0.72	0.78	51670
2009-09-24	0.78	0.78	0.70	0.78	53630
2009-09-25	0.78	0.78	0.71	0.77	33652
2009-09-28	0.80	0.80	0.70	0.80	44888
2009-09-29	0.78	0.78	0.65	0.70	186642
2009-09-30	0.71	0.72	0.66	0.67	34504
2009-10-01	0.67	0.74	0.65	0.66	90996
2009-10-02	0.65	0.74	0.65	0.71	41226
2009-10-05	0.70	0.74	0.68	0.74	119032
2009-10-06	0.75	0.78	0.72	0.73	91508
2009-10-07	0.75	0.75	0.69	0.74	27312
2009-10-08	0.75	0.79	0.73	0.75	26030
2009-10-09	0.75	0.78	0.73	0.75	12760
2009-10-12	0.77	0.77	0.76	0.77	7582
2009-10-13	0.77	0.77	0.77	0.77	6600
2009-10-14	0.76	0.76	0.75	0.76	9250
2009-10-15	0.76	0.76	0.72	0.76	36670
2009-10-16	0.74	0.76	0.74	0.75	19298
2009-10-19	0.74	0.82	0.74	0.80	94974
2009-10-20	0.82	0.82	0.76	0.81	14304
2009-10-21	0.82	0.83	0.79	0.82	18600
2009-10-22	0.83	0.95	0.83	0.92	110296
2009-10-23	0.98	1.04	0.98	1.02	137156
2009-10-26	1.02	1.02	0.96	0.96	90186
2009-10-27	0.98	1.02	0.98	1.01	42408
2009-10-28	1.01	1.02	0.95	0.98	25134
2009-10-29	1.01	1.02	0.98	1.02	16112
2009-10-30	1.02	1.03	0.96	0.96	38734
2009-11-02	1.02	1.02	0.95	0.95	27930
2009-11-03	0.97	1.00	0.90	0.95	45262
2009-11-04	0.92	1.43	0.89	0.90	16656
2009-11-05	0.90	0.92	0.90	0.92	3212
2009-11-06	0.93	0.98	0.93	0.94	11200
2009-11-09	0.95	0.98	0.92	0.95	96590
2009-11-10	0.98	0.98	0.88	0.90	19244
2009-11-11	0.93	0.94	0.86	0.86	17024
2009-11-12	0.85	0.90	0.85	0.90	10460
2009-11-13	0.87	0.88	0.80	0.84	15404
2009-11-16	0.77	0.84	0.72	0.81	68410
2009-11-17	0.80	0.90	0.76	0.83	37304
2009-11-18	0.77	0.88	0.75	0.82	64382
2009-11-19	0.80	0.90	0.76	0.85	43724
2009-11-20	0.85	0.85	0.81	0.81	5100
2009-11-23	0.84	0.85	0.83	0.83	19712
2009-11-24	0.85	0.88	0.80	0.81	13542
2009-11-25	0.83	0.90	0.82	0.85	45436
2009-11-27	0.81	0.89	0.81	0.83	20416
2009-11-30	0.83	1.05	0.83	0.93	36196
2009-12-01	0.88	0.91	0.85	0.86	19780
2009-12-02	0.88	0.93	0.88	0.93	41106
2009-12-03	0.91	1.00	0.91	0.98	38444
2009-12-04	0.96	0.98	0.94	0.94	27796
2009-12-07	0.96	0.98	0.93	0.98	7396
2009-12-08	0.95	0.98	0.93	0.97	8284
2009-12-09	0.97	0.97	0.93	0.96	13122
2009-12-10	0.95	0.98	0.90	0.93	22520
2009-12-11	0.92	0.93	0.87	0.88	30154
2009-12-14	0.85	0.88	0.85	0.88	32472
2009-12-15	0.90	0.90	0.84	0.88	15452
2009-12-16	0.88	0.88	0.81	0.81	81880
2009-12-17	0.78	0.80	0.78	0.80	24150
2009-12-18	0.80	0.98	0.78	0.98	67582
2009-12-21	0.94	0.94	0.84	0.84	46470
2009-12-22	0.85	0.98	0.83	0.93	20360
2009-12-23	0.90	0.94	0.87	0.94	36430
2009-12-24	0.93	0.97	0.91	0.97	21350
2009-12-28	0.97	0.97	0.91	0.97	30460
2009-12-29	0.95	0.97	0.91	0.95	16418
2009-12-30	0.97	0.97	0.84	0.87	118430
2009-12-31	0.85	0.87	0.83	0.84	33990
2010-01-04	0.84	0.97	0.84	0.96	51382
2010-01-05	0.93	0.98	0.89	0.97	38556
2010-01-06	0.96	0.97	0.92	0.95	61354
2010-01-07	0.94	0.97	0.94	0.94	32872
2010-01-08	0.93	0.95	0.92	0.94	6390
2010-01-11	0.93	0.96	0.88	0.95	29896
2010-01-12	0.95	0.96	0.93	0.95	7700
2010-01-13	0.94	1.05	0.90	1.00	15950
2010-01-14	0.99	1.00	0.98	1.00	18736
2010-01-15	1.00	1.00	0.96	1.00	20000
2010-01-19	1.03	1.08	0.94	0.94	48946
2010-01-20	0.96	1.03	0.96	1.02	60460
2010-01-21	1.02	1.02	0.98	1.00	51446
2010-01-22	0.98	1.03	0.95	0.95	25610
2010-01-25	1.04	1.04	1.01	1.02	4586
2010-01-26	1.01	1.01	0.93	1.00	27006
2010-01-27	0.97	1.06	0.94	1.00	38102
2010-01-28	1.00	1.00	0.96	1.00	8830
2010-01-29	0.99	1.05	0.99	1.01	29130
2010-02-01	1.02	1.05	1.01	1.05	17200
2010-02-02	1.05	1.10	1.01	1.01	34534
2010-02-03	1.03	1.51	1.03	1.06	22000
2010-02-04	1.03	1.07	0.98	1.05	61202
2010-02-05	1.02	1.06	1.00	1.05	16346
2010-02-08	1.05	1.08	1.05	1.05	26360
2010-02-09	1.09	1.09	1.02	1.08	8694
2010-02-10	1.05	1.08	1.05	1.06	2942
2010-02-11	1.05	1.07	1.00	1.07	14778
2010-02-12	1.00	1.10	0.98	1.10	54986
2010-02-16	1.03	1.10	1.00	1.01	63234
2010-02-17	1.00	1.10	1.00	1.05	70676
2010-02-18	1.03	1.10	1.02	1.09	19902
2010-02-19	1.05	1.11	1.05	1.11	14906
2010-02-22	1.04	1.13	1.04	1.13	12340
2010-02-23	1.08	1.14	1.08	1.14	7876
2010-02-24	1.12	1.13	1.10	1.13	8530
2010-02-25	1.10	1.13	1.10	1.13	7422
2010-02-26	1.13	1.13	1.10	1.10	2774
2010-03-01	1.13	1.14	1.10	1.14	19700
2010-03-02	1.17	1.18	1.14	1.14	39438
2010-03-03	1.11	1.14	1.10	1.12	22836
2010-03-04	1.18	1.18	1.12	1.13	18328
2010-03-05	1.16	1.16	1.12	1.16	6130
2010-03-08	1.13	1.16	1.12	1.13	31512
2010-03-09	1.13	1.13	1.11	1.12	15002
2010-03-10	1.11	1.13	1.08	1.12	35940
2010-03-11	1.10	1.13	1.07	1.13	22424
2010-03-12	1.08	1.12	1.07	1.09	7904
2010-03-15	1.12	1.17	1.09	1.17	11654
2010-03-16	1.13	1.13	1.07	1.07	29528
2010-03-17	1.08	1.12	1.07	1.09	34384
2010-03-18	1.07	1.13	1.07	1.13	39316
2010-03-19	1.13	1.13	1.11	1.13	30112
2010-03-22	1.11	1.16	1.11	1.12	15768
2010-03-23	1.11	1.16	1.10	1.15	12622
2010-03-24	1.15	1.15	1.12	1.14	3844
2010-03-25	1.12	1.13	1.11	1.13	4738
2010-03-26	1.12	1.14	1.12	1.14	3216
2010-03-29	1.11	1.14	1.10	1.10	12722
2010-03-30	1.11	1.12	1.11	1.11	6000
2010-03-31	1.11	1.16	1.11	1.15	20932
2010-04-01	1.17	1.17	1.13	1.13	11678
2010-04-05	1.11	1.12	1.10	1.12	58180
2010-04-06	1.12	1.18	1.12	1.18	19710
2010-04-07	1.17	1.20	1.17	1.20	9226
2010-04-08	1.20	1.22	1.20	1.21	2992
2010-04-09	1.21	1.24	1.21	1.23	5780
2010-04-12	1.24	1.24	1.23	1.24	4910
2010-04-13	1.18	1.22	1.18	1.22	5430
2010-04-14	1.18	1.20	1.18	1.19	2954
2010-04-15	1.17	1.22	1.15	1.22	3452
2010-04-16	1.25	1.25	1.17	1.20	2000
2010-04-19	1.18	1.22	1.15	1.20	17932
2010-04-20	1.20	1.23	1.17	1.23	6992
2010-04-21	1.18	1.24	1.16	1.16	6096
2010-04-22	1.21	1.29	1.21	1.26	53650
2010-04-23	1.25	1.26	1.23	1.24	24574
2010-04-26	1.23	1.25	1.17	1.23	33692
2010-04-27	1.25	1.25	1.19	1.23	13548
2010-04-28	1.24	1.24	1.16	1.18	16820
2010-04-29	1.22	1.22	1.15	1.16	27848
2010-04-30	1.13	1.21	1.10	1.21	8124
2010-05-03	1.22	1.22	1.09	1.13	40380
2010-05-04	1.14	1.18	1.09	1.10	14238
2010-05-05	1.11	1.11	1.09	1.09	5970
2010-05-06	1.09	1.16	1.05	1.10	48864
2010-05-07	1.06	1.21	1.05	1.11	45182
2010-05-10	1.07	1.17	1.07	1.12	42178
2010-05-11	1.10	1.15	1.05	1.13	28216
2010-05-12	1.13	1.21	1.05	1.13	20160
2010-05-13	1.11	1.19	1.10	1.14	11300
2010-05-14	1.14	1.14	1.08	1.08	5018
2010-05-17	1.06	1.20	1.06	1.11	33790
2010-05-18	1.12	1.12	1.07	1.07	9436
2010-05-19	1.05	1.07	1.01	1.06	22808
2010-05-20	1.11	1.12	1.03	1.12	32748
2010-05-21	1.03	1.10	1.03	1.10	10350
2010-05-24	1.03	1.12	1.03	1.12	9880
2010-05-25	1.11	1.12	1.04	1.04	27968
2010-05-26	1.04	1.05	1.02	1.05	27620
2010-05-27	1.06	1.08	1.01	1.02	23452
2010-05-28	1.01	1.06	0.95	1.01	44900
2010-06-01	1.02	1.02	1.02	1.02	400
2010-06-02	1.00	1.06	0.97	1.06	5672
2010-06-03	1.01	1.02	0.97	1.02	16100
2010-06-04	1.00	1.05	0.97	0.97	10778
2010-06-07	1.04	1.04	0.97	0.97	2352
2010-06-08	0.97	0.98	0.95	0.96	26068
2010-06-09	0.91	0.97	0.91	0.94	28800
2010-06-10	0.94	0.99	0.94	0.99	63402
2010-06-11	0.96	1.00	0.96	0.98	22174
2010-06-14	0.94	0.95	0.91	0.91	34072
2010-06-15	0.97	0.97	0.89	0.89	16528
2010-06-16	0.87	0.96	0.87	0.91	46408
2010-06-17	0.93	1.03	0.90	0.96	37642
2010-06-18	0.92	0.95	0.90	0.90	21114
2010-06-21	0.94	0.97	0.94	0.94	11622
2010-06-22	0.91	0.95	0.88	0.88	15490
2010-06-23	0.88	0.94	0.85	0.92	28828
2010-06-24	0.92	0.97	0.92	0.92	9378
2010-06-25	0.90	0.90	0.89	0.89	2460
2010-06-28	0.88	0.94	0.87	0.87	8690
2010-06-29	1.11	1.11	0.90	0.90	74440
2010-07-01	0.91	0.91	0.85	0.88	5754
2010-07-02	0.88	0.95	0.88	0.90	11526
2010-07-06	0.96	0.96	0.88	0.93	25568
2010-07-07	0.93	0.95	0.90	0.93	22952
2010-07-08	0.94	0.94	0.88	0.88	5800
2010-07-09	0.89	0.92	0.89	0.92	5746
2010-07-12	0.91	0.91	0.85	0.88	17542
2010-07-13	0.86	0.90	0.85	0.88	10288
2010-07-14	0.86	0.86	0.85	0.85	28368
2010-07-15	0.85	0.90	0.85	0.89	50960
2010-07-16	0.90	0.90	0.85	0.85	9284
2010-07-19	0.87	0.88	0.85	0.86	4960
2010-07-20	0.86	0.90	0.86	0.87	1600
2010-07-21	0.85	0.87	0.82	0.83	64432
2010-07-22	0.85	0.89	0.85	0.85	6600
2010-07-23	0.86	0.90	0.85	0.90	36692
2010-07-26	0.90	1.00	0.88	0.99	13506
2010-07-27	1.02	1.09	0.94	1.01	72308
2010-07-28	1.00	1.00	1.00	1.00	600
2010-07-29	0.96	0.97	0.94	0.95	3600
2010-07-30	0.96	0.98	0.87	0.87	18526
2010-08-02	0.88	1.04	0.88	0.99	91332
2010-08-03	1.03	1.05	0.99	1.03	40028
2010-08-04	1.01	1.01	0.89	0.95	31306
2010-08-05	0.96	0.97	0.94	0.94	3078
2010-08-06	0.94	0.98	0.93	0.93	34870
2010-08-09	0.94	0.96	0.93	0.94	12368
2010-08-10	0.92	0.96	0.92	0.93	4718
2010-08-11	0.91	0.91	0.87	0.87	35676
2010-08-12	0.89	0.96	0.89	0.95	29214
2010-08-13	0.95	0.95	0.91	0.93	3746
2010-08-16	0.92	0.92	0.88	0.90	1378
2010-08-17	0.88	0.94	0.88	0.94	7680
2010-08-18	0.93	0.96	0.91	0.96	26396
2010-08-19	0.93	0.96	0.92	0.92	10266
2010-08-20	0.89	1.00	0.89	1.00	44620
2010-08-23	0.94	0.99	0.91	0.95	125416
2010-08-24	0.90	0.99	0.90	0.91	25508
2010-08-25	0.93	0.97	0.87	0.96	49066
2010-08-26	0.94	0.94	0.88	0.88	3588
2010-08-27	0.86	0.90	0.86	0.89	22068
2010-08-30	0.90	1.00	0.87	0.95	26238
2010-08-31	0.95	1.00	0.93	1.00	12660
2010-09-01	1.00	1.00	0.90	0.98	18478
2010-09-02	0.94	0.94	0.89	0.90	9770
2010-09-03	0.90	0.90	0.89	0.90	1142
2010-09-07	0.90	0.94	0.90	0.91	2424
2010-09-08	0.90	0.94	0.87	0.90	9880
2010-09-09	0.89	0.93	0.89	0.93	1542
2010-09-10	0.94	0.94	0.91	0.91	610
2010-09-13	0.91	0.99	0.90	0.95	4090
2010-09-14	0.94	0.99	0.88	0.99	14468
2010-09-15	0.97	1.00	0.96	0.99	6552
2010-09-16	0.99	0.99	0.94	0.98	22202
2010-09-17	0.95	1.00	0.94	1.00	4470
2010-09-20	1.00	1.00	0.99	1.00	46172
2010-09-21	0.97	0.97	0.90	0.94	27236
2010-09-22	0.94	0.97	0.92	0.96	55100
2010-09-23	0.93	0.95	0.89	0.89	10298
2010-09-24	0.89	0.96	0.89	0.90	25284
2010-09-27	0.89	0.92	0.87	0.87	5620
2010-09-28	0.89	0.95	0.89	0.94	19408
2010-09-29	0.95	0.99	0.93	0.97	16718
2010-09-30	0.98	0.98	0.88	0.98	40832
2010-10-01	0.93	0.93	0.91	0.91	2622
2010-10-04	0.88	0.90	0.88	0.88	4330
2010-10-05	0.90	0.91	0.88	0.88	31536
2010-10-06	0.89	0.89	0.88	0.88	26476
2010-10-07	0.88	0.94	0.87	0.88	37674
2010-10-08	0.88	0.89	0.87	0.87	6620
2010-10-11	0.92	0.92	0.87	0.90	21646
2010-10-12	0.90	0.90	0.87	0.88	5082
2010-10-13	0.87	0.90	0.87	0.90	5806
2010-10-14	0.88	0.90	0.87	0.87	19574
2010-10-15	0.87	0.89	0.87	0.88	11330
2010-10-18	0.90	0.90	0.87	0.87	6232
2010-10-19	0.87	0.90	0.87	0.87	11206
2010-10-20	0.86	0.88	0.86	0.86	4290
2010-10-21	0.89	0.89	0.87	0.88	710
2010-10-22	0.87	0.88	0.85	0.88	8310
2010-10-25	0.87	0.88	0.85	0.88	21076
2010-10-26	0.85	0.90	0.82	0.89	57576
2010-10-27	0.88	0.90	0.86	0.87	28272
2010-10-28	0.89	0.90	0.83	0.84	74112
2010-10-29	0.86	0.90	0.85	0.88	28436
2010-11-01	0.90	0.90	0.82	0.85	31298
2010-11-02	0.84	0.85	0.83	0.83	4192
2010-11-03	0.84	0.84	0.84	0.84	892
2010-11-04	0.82	0.85	0.81	0.85	30080
2010-11-05	0.82	0.85	0.82	0.85	28114
2010-11-08	0.84	0.85	0.82	0.84	54552
2010-11-09	0.84	0.84	0.83	0.83	7970
2010-11-10	0.82	0.84	0.82	0.84	6780
2010-11-11	0.85	0.86	0.84	0.85	14020
2010-11-12	0.83	0.84	0.82	0.82	3678
2010-11-15	0.83	0.85	0.83	0.84	4810
2010-11-16	0.84	0.84	0.82	0.84	16508
2010-11-17	0.82	0.83	0.82	0.83	13840
2010-11-18	0.82	0.86	0.82	0.83	51502
2010-11-19	0.84	0.84	0.83	0.84	18820
2010-11-22	0.83	0.84	0.81	0.81	24042
2010-11-23	0.82	0.82	0.82	0.82	200
2010-11-24	0.81	0.86	0.81	0.86	16136
2010-11-26	0.84	0.84	0.84	0.84	3504
2010-11-29	0.82	0.85	0.81	0.83	24930
2010-11-30	0.81	0.83	0.80	0.83	24928
2010-12-01	0.83	0.85	0.80	0.84	15422
2010-12-02	0.82	0.87	0.81	0.83	8104
2010-12-03	0.86	0.86	0.82	0.83	14580
2010-12-06	0.83	0.87	0.81	0.85	8402
2010-12-07	0.83	0.85	0.81	0.82	23834
2010-12-08	0.82	0.84	0.78	0.83	35800
2010-12-09	0.80	0.82	0.78	0.82	14400
2010-12-10	0.82	0.85	0.80	0.85	17252
2010-12-13	0.85	0.85	0.80	0.85	17176
2010-12-14	0.85	0.85	0.80	0.82	19742
2010-12-15	0.81	0.82	0.81	0.82	11660
2010-12-16	0.81	0.85	0.81	0.84	12968
2010-12-17	0.83	0.84	0.81	0.84	22618
2010-12-20	0.83	0.98	0.83	0.97	120166
2010-12-21	0.97	0.97	0.92	0.93	4308
2010-12-22	0.93	0.96	0.93	0.94	6008
2010-12-23	0.96	0.98	0.89	0.94	17338
2010-12-27	0.91	0.91	0.89	0.89	4336
2010-12-28	0.89	0.98	0.89	0.97	38666
2010-12-29	1.00	1.00	0.92	0.93	14436
2010-12-30	0.91	0.92	0.83	0.85	47914
2010-12-31	0.84	0.90	0.84	0.88	36694
2011-01-03	0.89	0.90	0.84	0.89	15360
2011-01-04	0.92	0.92	0.86	0.91	13798
2011-01-05	0.90	0.90	0.86	0.86	5546
2011-01-06	0.85	0.90	0.84	0.85	29800
2011-01-07	0.86	0.90	0.86	0.90	3600
2011-01-10	0.86	0.89	0.86	0.86	36366
2011-01-11	0.88	0.88	0.88	0.88	2496
2011-01-12	0.90	0.90	0.87	0.90	2070
2011-01-13	0.90	0.90	0.87	0.87	3930
2011-01-14	0.88	0.88	0.83	0.86	51186
2011-01-18	0.85	0.88	0.83	0.88	11512
2011-01-19	0.85	0.88	0.83	0.84	16280
2011-01-20	0.84	0.86	0.83	0.86	5914
2011-01-21	0.87	0.89	0.85	0.87	19962
2011-01-24	0.87	0.88	0.87	0.88	3048
2011-01-25	0.89	0.95	0.85	0.92	59554
2011-01-26	0.90	0.91	0.88	0.91	3302
2011-01-27	0.89	0.91	0.87	0.91	4380
2011-01-28	0.90	0.91	0.88	0.91	2176
2011-01-31	0.87	0.95	0.87	0.94	8880
2011-02-01	0.90	0.95	0.88	0.95	12710
2011-02-02	0.94	0.95	0.92	0.95	6898
2011-02-03	0.92	0.94	0.90	0.94	10538
2011-02-04	0.92	0.95	0.90	0.95	19998
2011-02-07	0.94	1.01	0.94	1.01	131108
2011-02-08	1.01	1.01	0.96	0.98	76320
2011-02-09	0.97	0.99	0.97	0.99	7246
2011-02-10	1.00	1.00	0.98	0.98	13570
2011-02-11	0.97	0.99	0.95	0.96	8790
2011-02-14	1.03	1.20	1.00	1.06	122382
2011-02-15	1.05	1.11	1.03	1.09	7276
2011-02-16	1.11	1.11	1.00	1.10	90436
2011-02-17	1.10	1.10	1.07	1.09	6200
2011-02-18	1.08	1.18	1.02	1.12	40538
2011-02-22	1.13	1.13	1.07	1.11	29890
2011-02-23	1.13	1.13	1.09	1.09	12004
2011-02-24	1.10	1.17	1.10	1.14	9870
2011-02-25	1.10	1.18	1.09	1.17	4968
2011-02-28	1.17	1.18	1.15	1.15	9768
2011-03-01	1.16	1.17	1.12	1.13	24976
2011-03-02	1.11	1.12	1.10	1.10	1000
2011-03-03	1.09	1.18	1.09	1.18	14690
2011-03-04	1.17	1.18	1.08	1.17	30770
2011-03-07	1.15	1.17	1.10	1.15	28962
2011-03-08	1.15	1.15	1.14	1.14	4554
2011-03-09	1.14	1.15	1.11	1.15	7534
2011-03-10	1.11	1.12	1.10	1.11	19548
2011-03-11	1.13	1.13	1.08	1.11	17660
2011-03-14	1.11	1.12	1.08	1.12	3570
2011-03-15	1.08	1.08	1.07	1.07	13764
2011-03-16	1.08	1.10	1.07	1.10	16824
2011-03-17	1.10	1.10	1.08	1.10	3630
2011-03-18	1.08	1.12	1.08	1.08	3284
2011-03-21	1.09	1.12	1.07	1.09	10170
2011-03-22	1.11	1.11	1.10	1.11	800
2011-03-23	1.12	1.12	1.09	1.11	15814
2011-03-24	1.11	1.14	1.10	1.13	51070
2011-03-25	1.13	1.13	1.08	1.11	4578
2011-03-28	1.13	1.15	1.09	1.15	14512
2011-03-29	1.14	1.16	1.10	1.10	35340
2011-03-30	1.12	1.17	1.09	1.17	63010
2011-03-31	1.16	1.16	1.08	1.14	8146
2011-04-01	1.15	1.17	1.11	1.17	14386
2011-04-04	1.16	1.16	1.09	1.11	27280
2011-04-05	1.11	1.14	1.09	1.10	52934
2011-04-06	1.10	1.15	1.10	1.15	36274
2011-04-07	1.12	1.15	1.12	1.13	18786
2011-04-08	1.18	1.18	1.12	1.13	25592
2011-04-11	1.10	1.12	1.09	1.11	50310
2011-04-12	1.10	1.11	1.08	1.10	12240
2011-04-13	1.10	1.10	1.10	1.10	1800
2011-04-14	1.09	1.11	1.09	1.10	23078
2011-04-15	1.09	1.10	1.09	1.10	5022
2011-04-18	1.09	1.14	1.06	1.14	35438
2011-04-19	1.12	1.15	1.08	1.11	9214
2011-04-20	1.12	1.13	1.11	1.13	1238
2011-04-21	1.13	1.15	1.10	1.10	23518
2011-04-25	1.09	1.17	1.08	1.16	32952
2011-04-26	1.15	1.20	1.10	1.11	28114
2011-04-27	1.11	1.14	1.10	1.14	6668
2011-04-28	1.13	1.14	1.11	1.11	6550
2011-04-29	1.11	1.11	1.09	1.09	29552
2011-05-02	1.13	1.13	1.06	1.10	26888
2011-05-03	1.10	1.14	1.06	1.10	43776
2011-05-04	1.09	1.10	1.08	1.08	11438
2011-05-05	1.10	1.11	1.06	1.06	15256
2011-05-06	1.09	1.11	1.08	1.09	20028
2011-05-09	1.09	1.11	1.09	1.10	14414
2011-05-10	1.07	1.10	1.07	1.10	8300
2011-05-11	1.11	1.11	1.07	1.10	2512
2011-05-12	1.10	1.11	1.07	1.10	11978
2011-05-13	1.12	1.12	1.10	1.10	1800
2011-05-16	1.12	1.15	1.10	1.10	34428
2011-05-17	1.12	1.17	1.12	1.15	23068
2011-05-18	1.15	1.15	1.15	1.15	18256
2011-05-19	1.16	1.17	1.10	1.15	40750
2011-05-20	1.13	1.15	1.13	1.15	12996
2011-05-23	1.17	1.17	1.14	1.16	16354
2011-05-24	1.16	1.21	1.12	1.17	139522
2011-05-25	1.18	1.18	1.13	1.14	29350
2011-05-26	1.14	1.14	1.12	1.12	86018
2011-05-27	1.13	1.16	1.13	1.16	5160
2011-05-31	1.15	1.18	1.11	1.11	28262
2011-06-01	1.13	1.22	1.13	1.22	67884
2011-06-02	1.21	1.24	1.18	1.20	39634
2011-06-03	1.20	1.20	1.18	1.19	9094
2011-06-06	1.20	1.20	1.12	1.17	47256
2011-06-07	1.17	1.19	1.13	1.13	3412
2011-06-08	1.15	1.15	1.14	1.15	2946
2011-06-09	1.16	1.21	1.16	1.21	55398
2011-06-10	1.21	1.27	1.20	1.27	69356
2011-06-13	1.37	1.37	1.28	1.30	142124
2011-06-14	1.30	1.38	1.27	1.27	53648
2011-06-15	1.28	1.37	1.28	1.34	43090
2011-06-16	1.34	1.37	1.29	1.31	37408
2011-06-17	1.30	1.37	1.30	1.37	21188
2011-06-20	1.37	1.39	1.35	1.37	52712
2011-06-21	1.38	1.41	1.36	1.41	73004
2011-06-22	1.43	1.43	1.40	1.40	42854
2011-06-23	1.43	1.43	1.40	1.43	15384
2011-06-24	1.43	1.50	1.41	1.50	107194
2011-06-27	1.50	1.51	1.46	1.46	88812
2011-06-28	1.49	1.50	1.43	1.45	17900
2011-06-29	1.47	1.51	1.42	1.49	26922
2011-06-30	1.49	1.50	1.47	1.49	16442
2011-07-01	1.47	1.47	1.41	1.46	12436
2011-07-05	1.48	1.48	1.43	1.44	34010
2011-07-06	1.45	1.45	1.43	1.44	14142
2011-07-07	1.42	1.44	1.39	1.41	15550
2011-07-08	1.41	1.41	1.39	1.40	5448
2011-07-11	1.41	1.41	1.39	1.41	1750
2011-07-12	1.40	1.41	1.40	1.41	2000
2011-07-13	1.43	1.45	1.40	1.44	67290
2011-07-14	1.43	1.43	1.39	1.41	17908
2011-07-15	1.38	1.41	1.38	1.40	19574
2011-07-18	1.38	1.38	1.31	1.36	150698
2011-07-19	1.33	1.39	1.33	1.35	37174
2011-07-20	1.37	1.38	1.35	1.35	12898
2011-07-21	1.35	1.37	1.34	1.35	32096
2011-07-22	1.35	1.38	1.31	1.31	54234
2011-07-25	1.32	1.35	1.29	1.32	15210
2011-07-26	1.30	1.30	1.26	1.29	41476
2011-07-27	1.29	1.29	1.25	1.27	29706
2011-07-28	1.26	1.36	1.26	1.34	27808
2011-07-29	1.33	1.35	1.29	1.30	3940
2011-08-01	1.29	1.30	1.26	1.29	11238
2011-08-02	1.27	1.27	1.23	1.27	70578
2011-08-03	1.26	1.29	1.20	1.26	47320
2011-08-04	1.25	1.30	1.19	1.29	29894
2011-08-05	1.26	1.29	1.20	1.29	38570
2011-08-08	1.21	1.28	1.16	1.25	68308
2011-08-09	1.22	1.25	1.16	1.24	66226
2011-08-10	1.23	1.31	1.18	1.23	95816
2011-08-11	1.20	1.23	1.19	1.20	30126
2011-08-12	1.16	1.32	1.16	1.32	30854
2011-08-15	1.30	1.38	1.26	1.29	16090
2011-08-16	1.35	1.37	1.28	1.37	1888
2011-08-17	1.35	1.39	1.34	1.36	8400
2011-08-18	1.35	1.37	1.27	1.34	15364
2011-08-19	1.37	1.37	1.30	1.37	9528
2011-08-22	1.37	1.37	1.27	1.35	6114
2011-08-23	1.32	1.35	1.32	1.35	8248
2011-08-24	1.32	1.32	1.27	1.29	18368
2011-08-25	1.30	1.30	1.28	1.28	4000
2011-08-26	1.27	1.27	1.26	1.26	1120
2011-08-29	1.28	1.33	1.28	1.33	20638
2011-08-30	1.29	1.32	1.22	1.29	44526
2011-08-31	1.27	1.35	1.23	1.32	37548
2011-09-01	1.27	1.34	1.21	1.31	42576
2011-09-02	1.25	1.34	1.23	1.30	12826
2011-09-06	1.28	1.28	1.24	1.28	2904
2011-09-07	1.27	1.33	1.25	1.30	5600
2011-09-08	1.27	1.27	1.24	1.25	13838
2011-09-09	1.24	1.32	1.23	1.31	8034
2011-09-12	1.38	1.38	1.25	1.30	40570
2011-09-13	1.30	1.40	1.23	1.39	79406
2011-09-14	1.32	1.38	1.25	1.29	21820
2011-09-15	1.30	1.30	1.26	1.26	9092
2011-09-16	1.26	1.36	1.26	1.36	39658
2011-09-19	1.34	1.34	1.26	1.32	42612
2011-09-20	1.30	1.32	1.25	1.27	23440
2011-09-21	1.27	1.30	1.21	1.27	39708
2011-09-22	1.21	1.21	1.18	1.20	4600
2011-09-23	1.16	1.18	1.14	1.14	22810
2011-09-26	1.15	1.28	0.90	1.15	102448
2011-09-27	1.16	1.23	1.09	1.18	35906
2011-09-28	1.09	1.22	1.09	1.21	18042
2011-09-29	1.20	1.27	1.13	1.21	18856
2011-09-30	1.19	1.22	1.14	1.15	82692
2011-10-03	1.21	1.22	1.05	1.08	13394
2011-10-04	1.06	1.10	1.05	1.10	9000
2011-10-05	1.08	1.09	1.03	1.06	13204
2011-10-06	1.04	1.08	1.04	1.05	1024
2011-10-07	1.03	1.09	1.03	1.05	9096
2011-10-10	1.05	1.14	1.02	1.14	42142
2011-10-11	1.10	1.10	1.06	1.08	5562
2011-10-12	1.10	1.10	1.09	1.10	3400
2011-10-13	1.06	1.15	1.06	1.15	3420
2011-10-14	1.13	1.13	1.08	1.12	9334
2011-10-17	1.11	1.11	1.02	1.06	32512
2011-10-18	1.04	1.06	1.03	1.05	20118
2011-10-19	1.04	1.08	1.03	1.05	4032
2011-10-20	1.06	1.08	1.05	1.08	1400
2011-10-21	1.04	1.08	1.01	1.05	29950
2011-10-24	1.02	1.05	1.01	1.01	3000
2011-10-25	1.04	1.07	1.02	1.05	12774
2011-10-26	1.04	1.05	1.00	1.04	19194
2011-10-27	1.04	1.04	1.00	1.03	10584
2011-10-28	1.04	1.06	1.02	1.05	12422
2011-10-31	1.04	1.04	1.02	1.02	1526
2011-11-01	1.01	1.22	1.01	1.15	24138
2011-11-02	1.13	1.13	1.08	1.12	10104
2011-11-03	1.16	1.17	1.05	1.09	11340
2011-11-04	1.04	1.07	1.04	1.07	1700
2011-11-07	1.02	1.15	1.02	1.08	47514
2011-11-08	1.06	1.09	1.06	1.09	400
2011-11-09	1.09	1.10	1.03	1.04	10546
2011-11-10	1.09	1.11	1.01	1.11	3070
2011-11-11	1.11	1.11	1.10	1.10	1800
2011-11-14	1.06	1.08	1.06	1.08	2600
2011-11-15	1.00	1.14	1.00	1.13	74818
2011-11-16	1.14	1.14	1.00	1.01	214042
2011-11-17	1.03	1.04	0.98	0.99	15498
2011-11-18	0.99	1.20	0.99	1.09	91296
2011-11-21	1.11	1.11	1.10	1.10	2200
2011-11-22	1.06	1.10	1.01	1.09	15132
2011-11-23	1.03	1.10	1.03	1.10	2082
2011-11-25	1.10	1.10	1.10	1.10	200
2011-11-28	1.10	1.10	1.09	1.09	6400
2011-11-29	1.08	1.10	1.03	1.10	11710
2011-11-30	1.13	1.13	1.08	1.10	122006
2011-12-01	1.10	1.13	1.05	1.10	44078
2011-12-02	1.07	1.17	1.05	1.15	17674
2011-12-05	1.17	1.17	1.10	1.10	29600
2011-12-06	1.10	1.16	1.05	1.10	18468
2011-12-07	1.15	1.15	1.07	1.09	4876
2011-12-08	1.05	1.12	1.03	1.07	42472
2011-12-09	1.09	1.12	0.96	1.11	97036
2011-12-12	1.06	1.13	1.03	1.07	53586
2011-12-13	1.08	1.11	1.05	1.10	100356
2011-12-14	1.09	1.12	1.08	1.12	432344
2011-12-15	1.08	1.09	1.06	1.07	58874
2011-12-16	1.09	1.10	1.08	1.08	19556
2011-12-19	1.09	1.10	1.07	1.07	48998
2011-12-20	1.09	1.10	1.08	1.09	75618
2011-12-21	1.08	1.09	1.07	1.08	43660
2011-12-22	1.08	1.09	1.01	1.09	87942
2011-12-23	1.08	1.09	1.03	1.08	66610
2011-12-27	1.07	1.09	1.03	1.03	50898
2011-12-28	1.04	1.07	1.04	1.05	29402
2011-12-29	1.08	1.29	1.08	1.26	831774
2011-12-30	1.25	1.25	1.21	1.24	48084
2012-01-03	1.25	1.32	1.22	1.25	184236
2012-01-04	1.25	1.30	1.18	1.19	143912
2012-01-05	1.24	1.24	1.15	1.15	72230
2012-01-06	1.14	1.20	1.14	1.15	90462
2012-01-09	1.17	1.22	1.16	1.20	79580
2012-01-10	1.24	1.27	1.14	1.18	163822
2012-01-11	1.16	1.21	1.14	1.18	255878
2012-01-12	1.16	1.20	1.16	1.17	100622
2012-01-13	1.18	1.22	1.17	1.19	42314
2012-01-17	1.24	1.25	1.20	1.25	104614
2012-01-18	1.23	1.30	1.23	1.29	354786
2012-01-19	1.27	1.38	1.27	1.38	147684
2012-01-20	1.38	1.42	1.38	1.41	285998
2012-01-23	1.40	1.42	1.35	1.40	83864
2012-01-24	1.36	1.42	1.35	1.42	207454
2012-01-25	1.42	1.42	1.37	1.38	74886
2012-01-26	1.40	1.42	1.39	1.40	28684
2012-01-27	1.38	1.43	1.37	1.43	48994
2012-01-30	1.43	1.43	1.38	1.40	36512
2012-01-31	1.39	1.47	1.39	1.45	307174
2012-02-01	1.46	1.47	1.41	1.44	48410
2012-02-02	1.44	1.46	1.42	1.44	32190
2012-02-03	1.45	1.47	1.42	1.43	84174
2012-02-06	1.43	1.44	1.35	1.38	37648
2012-02-07	1.37	1.46	1.37	1.40	48594
2012-02-08	1.39	1.40	1.38	1.38	30220
2012-02-09	1.39	1.40	1.38	1.40	4172
2012-02-10	1.38	1.46	1.38	1.40	35192
2012-02-13	1.30	1.45	1.20	1.24	437220
2012-02-14	1.20	1.27	1.20	1.25	264766
2012-02-15	1.23	1.28	1.21	1.22	137550
2012-02-16	1.22	1.27	1.22	1.27	16188
2012-02-17	1.26	1.27	1.23	1.26	14800
2012-02-21	1.27	1.28	1.23	1.27	18592
2012-02-22	1.24	1.28	1.23	1.24	20032
2012-02-23	1.25	1.30	1.24	1.28	48482
2012-02-24	1.29	1.33	1.29	1.32	35134
2012-02-27	1.32	1.35	1.25	1.33	13156
2012-02-28	1.33	1.35	1.28	1.33	15126
2012-02-29	1.32	1.35	1.31	1.35	16708
2012-03-01	1.34	1.36	1.32	1.36	9198
2012-03-02	1.36	1.37	1.34	1.34	5154
2012-03-05	1.38	1.40	1.37	1.39	30900
2012-03-06	1.38	1.38	1.32	1.35	20214
2012-03-07	1.37	1.39	1.34	1.37	27046
2012-03-08	1.36	1.41	1.35	1.41	33490
2012-03-09	1.42	1.43	1.36	1.40	47774
2012-03-12	1.41	1.43	1.40	1.40	26352
2012-03-13	1.40	1.44	1.40	1.42	8024
2012-03-14	1.43	1.47	1.41	1.47	31834
2012-03-15	1.46	1.48	1.45	1.48	92862
2012-03-16	1.49	1.50	1.46	1.50	54326
2012-03-19	1.50	1.51	1.49	1.50	78080
2012-03-20	1.50	1.52	1.50	1.52	55300
2012-03-21	1.52	1.55	1.52	1.55	111122
2012-03-22	1.55	1.56	1.53	1.53	81210
2012-03-23	1.54	1.55	1.53	1.53	49796
2012-03-26	1.54	1.57	1.54	1.57	41700
2012-03-27	1.58	1.58	1.54	1.55	48070
2012-03-28	1.55	1.55	1.54	1.55	45028
2012-03-29	1.55	1.57	1.53	1.55	58200
2012-03-30	1.54	1.57	1.54	1.57	25850
2012-04-02	1.55	1.55	1.50	1.52	52354
2012-04-03	1.52	1.53	1.52	1.52	57294
2012-04-04	1.52	1.52	1.50	1.51	101582
2012-04-05	1.50	1.54	1.50	1.54	41856
2012-04-09	1.53	1.53	1.49	1.50	29000
2012-04-10	1.50	1.51	1.46	1.48	63082
2012-04-11	1.48	1.49	1.45	1.45	35720
2012-04-12	1.46	1.49	1.45	1.48	46206
2012-04-13	1.49	1.49	1.45	1.45	19898
2012-04-16	1.46	1.48	1.45	1.47	23450
2012-04-17	1.48	1.50	1.47	1.47	48870
2012-04-18	1.46	1.49	1.45	1.49	36816
2012-04-19	1.48	1.48	1.47	1.47	6090
2012-04-20	1.46	1.48	1.45	1.46	31162
2012-04-23	1.46	1.51	1.45	1.47	68798
2012-04-24	1.48	1.52	1.47	1.48	59516
2012-04-25	1.50	1.52	1.47	1.51	8164
2012-04-26	1.50	1.54	1.50	1.51	52994
2012-04-27	1.51	1.51	1.51	1.51	8326
2012-04-30	1.51	1.51	1.50	1.50	14800
2012-05-01	1.51	1.51	1.51	1.51	62652
2012-05-02	1.51	1.54	1.51	1.51	12918
2012-05-03	1.50	1.50	1.45	1.45	5900
2012-05-04	1.48	1.55	1.46	1.48	37938
2012-05-07	1.51	1.56	1.47	1.47	18496
2012-05-08	1.47	1.50	1.45	1.47	20318
2012-05-09	1.49	1.56	1.48	1.56	55392
2012-05-10	1.52	1.52	1.49	1.49	40646
2012-05-11	1.49	1.56	1.49	1.56	25348
2012-05-14	1.47	1.48	1.37	1.39	338622
2012-05-15	1.40	1.45	1.36	1.44	179062
2012-05-16	1.43	1.46	1.43	1.45	4856
2012-05-17	1.43	1.44	1.36	1.38	132174
2012-05-18	1.37	1.39	1.33	1.34	26896
2012-05-21	1.32	1.40	1.29	1.36	42780
2012-05-22	1.38	1.45	1.38	1.45	60968
2012-05-23	1.42	1.43	1.39	1.43	38400
2012-05-24	1.43	1.45	1.42	1.44	69896
2012-05-25	1.43	1.46	1.43	1.44	18252
2012-05-29	1.44	1.46	1.43	1.44	44992
2012-05-30	1.45	1.45	1.43	1.44	44406
2012-05-31	1.43	1.49	1.43	1.49	26142
2012-06-01	1.45	1.49	1.41	1.41	59362
2012-06-04	1.44	1.44	1.43	1.44	30084
2012-06-05	1.43	1.45	1.43	1.45	48580
2012-06-06	1.43	1.49	1.43	1.49	86632
2012-06-07	1.49	1.53	1.49	1.53	117626
2012-06-08	1.51	1.54	1.49	1.51	17730
2012-06-11	1.53	1.53	1.48	1.48	13068
2012-06-12	1.49	1.52	1.49	1.52	10140
2012-06-13	1.50	1.52	1.49	1.49	19720
2012-06-14	1.49	1.52	1.49	1.49	19512
2012-06-15	1.49	1.49	1.45	1.48	24630
2012-06-18	1.49	1.52	1.49	1.50	5200
2012-06-19	1.49	1.52	1.49	1.52	6110
2012-06-20	1.49	1.50	1.49	1.50	800
2012-06-21	1.49	1.49	1.43	1.43	48080
2012-06-22	1.44	1.47	1.38	1.41	73162
2012-06-25	1.43	1.55	1.42	1.44	98010
2012-06-26	1.43	1.47	1.41	1.47	66190
2012-06-27	1.45	1.50	1.44	1.49	88250
2012-06-28	1.44	1.46	1.44	1.46	32232
2012-06-29	1.47	1.49	1.45	1.47	72546
2012-07-02	1.45	1.49	1.45	1.45	67390
2012-07-03	1.45	1.45	1.45	1.45	29390
2012-07-05	1.45	1.47	1.45	1.47	5796
2012-07-06	1.45	1.48	1.45	1.47	4196
2012-07-09	1.48	1.49	1.48	1.48	12110
2012-07-10	1.49	1.49	1.48	1.48	18604
2012-07-11	1.49	1.49	1.47	1.48	17302
2012-07-12	1.45	1.47	1.45	1.45	2910
2012-07-13	1.47	1.47	1.47	1.47	7094
2012-07-16	1.48	1.48	1.47	1.48	30856
2012-07-17	1.48	1.49	1.48	1.48	4120
2012-07-18	1.49	1.49	1.49	1.49	1020
2012-07-19	1.49	1.49	1.48	1.49	12400
2012-07-20	1.48	1.49	1.48	1.49	1100
2012-07-23	1.48	1.48	1.46	1.47	21954
2012-07-24	1.48	1.50	1.48	1.50	3400
2012-07-25	1.48	1.49	1.48	1.49	4246
2012-07-26	1.50	1.50	1.48	1.48	4128
2012-07-27	1.48	1.50	1.48	1.50	814
2012-07-30	1.50	1.50	1.49	1.49	23930
2012-07-31	1.49	1.50	1.49	1.49	20200
2012-08-01	1.50	1.50	1.49	1.50	10772
2012-08-03	1.49	1.50	1.49	1.49	40142
2012-08-06	1.50	1.54	1.49	1.49	10400
2012-08-07	1.50	1.53	1.49	1.49	40672
2012-08-08	1.50	1.50	1.49	1.49	38840
2012-08-09	1.50	1.50	1.45	1.49	38370
2012-08-10	1.50	1.52	1.49	1.52	600
2012-08-13	1.49	1.52	1.49	1.51	2400
2012-08-14	1.51	1.53	1.49	1.49	2900
2012-08-15	1.51	1.51	1.49	1.49	1200
2012-08-16	1.52	1.52	1.49	1.49	4850
2012-08-17	1.52	1.55	1.50	1.55	6892
2012-08-20	1.53	1.55	1.53	1.54	16684
2012-08-21	1.53	1.54	1.53	1.54	19742
2012-08-22	1.53	1.53	1.53	1.53	4280
2012-08-23	1.55	1.55	1.55	1.55	82894
2012-08-24	1.55	1.59	1.55	1.58	37950
2012-08-27	1.59	1.69	1.57	1.63	77464
2012-08-28	1.64	1.75	1.63	1.64	46392
2012-08-29	1.64	1.70	1.63	1.65	12200
2012-08-30	1.65	1.65	1.63	1.63	14140
2012-08-31	1.63	1.63	1.63	1.63	10986
2012-09-04	1.64	1.72	1.47	1.60	43202
2012-09-05	1.63	1.68	1.63	1.67	16068
2012-09-06	1.67	1.67	1.60	1.67	50500
2012-09-07	1.66	1.67	1.62	1.66	11400
2012-09-10	1.66	1.70	1.55	1.57	91352
2012-09-11	1.59	1.60	1.48	1.49	64782
2012-09-12	1.50	1.53	1.49	1.51	112440
2012-09-13	1.52	1.55	1.51	1.55	7924
2012-09-14	1.56	1.59	1.55	1.55	9564
2012-09-17	1.57	1.65	1.55	1.59	12568
2012-09-18	1.60	1.65	1.58	1.58	33036
2012-09-19	1.55	1.69	1.55	1.67	65760
2012-09-20	1.70	1.71	1.65	1.70	65708
2012-09-21	1.72	1.72	1.65	1.71	28906
2012-09-24	1.69	1.72	1.66	1.72	37820
2012-09-25	1.72	1.74	1.71	1.71	56000
2012-09-26	1.73	1.73	1.65	1.65	45400
2012-09-27	1.69	1.69	1.65	1.66	15776
2012-09-28	1.65	1.69	1.65	1.69	11760
2012-10-01	1.68	1.72	1.68	1.71	1200
2012-10-02	1.69	1.72	1.68	1.72	24190
2012-10-03	1.70	1.70	1.68	1.70	4700
2012-10-04	1.70	1.74	1.68	1.68	23056
2012-10-05	1.70	1.74	1.70	1.74	26932
2012-10-08	1.73	1.74	1.72	1.74	11800
2012-10-09	1.71	1.74	1.68	1.68	31312
2012-10-10	1.72	1.74	1.71	1.71	7560
2012-10-11	1.74	1.74	1.71	1.74	11414
2012-10-12	1.73	1.73	1.68	1.73	9900
2012-10-15	1.72	1.73	1.68	1.72	14820
2012-10-16	1.74	1.75	1.69	1.74	10888
2012-10-17	1.70	1.72	1.68	1.72	62926
2012-10-18	1.70	1.74	1.70	1.71	7440
2012-10-19	1.73	1.73	1.68	1.68	14526
2012-10-22	1.69	1.72	1.65	1.68	166694
2012-10-23	1.65	1.69	1.63	1.69	18600
2012-10-24	1.70	1.70	1.64	1.66	19854
2012-10-25	1.65	1.68	1.65	1.68	5518
2012-10-26	1.68	1.72	1.68	1.70	73678
2012-10-31	1.68	1.70	1.63	1.70	36372
2012-11-01	1.70	1.70	1.65	1.65	16022
2012-11-02	1.64	1.69	1.64	1.69	4000
2012-11-05	1.68	1.70	1.68	1.68	7520
2012-11-06	1.68	1.68	1.64	1.68	5492
2012-11-07	1.65	1.69	1.65	1.65	35972
2012-11-08	1.70	1.70	1.65	1.70	9294
2012-11-09	1.68	1.70	1.63	1.64	56120
2012-11-12	1.56	1.65	1.56	1.58	42278
2012-11-13	1.56	1.59	1.55	1.56	22800
2012-11-14	1.55	1.62	1.45	1.57	210172
2012-11-15	1.54	1.57	1.50	1.54	30572
2012-11-16	1.55	1.59	1.50	1.59	37386
2012-11-19	1.56	1.59	1.55	1.58	4400
2012-11-20	1.55	1.55	1.55	1.55	4000
2012-11-21	1.55	1.58	1.55	1.56	35048
2012-11-23	1.56	1.56	1.56	1.56	400
2012-11-26	1.55	1.57	1.55	1.56	21588
2012-11-27	1.55	1.55	1.55	1.55	20998
2012-11-28	1.55	1.59	1.55	1.59	25670
2012-11-29	1.58	1.64	1.58	1.64	31576
2012-11-30	1.65	1.69	1.64	1.69	38186
2012-12-03	1.68	1.69	1.68	1.68	23752
2012-12-04	1.68	1.68	1.68	1.68	19370
2012-12-05	1.68	1.68	1.66	1.66	52600
2012-12-06	1.68	1.70	1.68	1.70	16726
2012-12-07	1.69	1.69	1.68	1.69	11900
2012-12-10	1.69	1.69	1.68	1.68	17200
2012-12-11	1.71	1.71	1.68	1.71	36402
2012-12-12	1.70	1.70	1.68	1.70	950
2012-12-13	1.68	1.71	1.68	1.70	28260
2012-12-14	1.69	1.69	1.68	1.68	1866
2012-12-17	1.70	1.70	1.68	1.68	14136
2012-12-18	1.68	1.74	1.68	1.72	37200
2012-12-19	1.70	1.73	1.70	1.70	29502
2012-12-20	1.70	1.73	1.70	1.73	17238
2012-12-21	1.73	1.75	1.72	1.75	48000
2012-12-24	1.75	1.80	1.75	1.78	12182
2012-12-26	1.80	1.82	1.70	1.75	33708
2012-12-27	1.76	1.79	1.76	1.79	34366
2012-12-28	1.79	1.85	1.79	1.83	32442
2012-12-31	1.81	1.85	1.79	1.82	45846
2013-01-03	1.85	1.85	1.76	1.82	35296
2013-01-04	1.80	1.81	1.78	1.80	8708
2013-01-07	1.78	1.81	1.78	1.79	26356
2013-01-08	1.79	1.83	1.78	1.79	10128
2013-01-10	1.81	1.83	1.81	1.83	1800
2013-01-11	1.83	1.83	1.80	1.82	5548
2013-01-14	1.80	1.84	1.80	1.82	7022
2013-01-15	1.80	1.84	1.80	1.84	23800
2013-01-16	1.80	1.80	1.80	1.80	14084
2013-01-17	1.81	1.83	1.80	1.80	25264
2013-01-18	1.81	1.81	1.81	1.81	400
2013-01-22	1.81	1.81	1.80	1.80	6818
2013-01-23	1.81	1.81	1.79	1.80	16242
2013-01-24	1.81	1.81	1.80	1.81	14802
2013-01-25	1.80	1.80	1.80	1.80	39490
2013-01-28	1.80	1.80	1.80	1.80	23500
2013-01-29	1.80	1.82	1.80	1.81	3650
2013-01-30	1.80	1.84	1.80	1.80	1600
2013-01-31	1.81	1.81	1.80	1.80	1600
2013-02-01	1.81	1.81	1.80	1.80	17560
2013-02-04	1.80	1.80	1.79	1.79	11524
2013-02-05	1.84	1.84	1.80	1.80	15660
2013-02-07	1.80	1.81	1.77	1.80	33800
2013-02-08	1.76	1.79	1.75	1.76	22706
2013-02-11	1.75	1.82	1.66	1.75	72048
2013-02-12	1.81	1.82	1.75	1.78	603228
2013-02-13	1.79	1.80	1.79	1.80	12578
2013-02-14	1.80	1.82	1.80	1.81	34808
2013-02-15	1.81	1.81	1.80	1.80	4602
2013-02-19	1.80	1.83	1.77	1.81	18500
2013-02-20	1.82	1.82	1.82	1.82	200
2013-02-21	1.80	1.80	1.80	1.80	1200
2013-02-22	1.80	1.84	1.76	1.84	129708
2013-02-25	1.82	1.89	1.82	1.88	67744
2013-02-26	1.91	1.91	1.81	1.89	65880
2013-02-27	1.88	1.88	1.87	1.88	25002
2013-02-28	1.90	1.90	1.88	1.88	12200
2013-03-01	1.90	1.93	1.89	1.89	8750
2013-03-04	1.91	1.92	1.88	1.90	21366
2013-03-05	1.93	1.93	1.88	1.92	34812
2013-03-06	1.93	1.94	1.92	1.93	17444
2013-03-07	1.95	2.00	1.93	1.97	95854
2013-03-08	2.00	2.00	1.98	1.99	29510
2013-03-11	2.01	2.05	1.91	2.05	34970
2013-03-12	2.00	2.01	2.00	2.01	34714
2013-03-13	2.00	2.05	2.00	2.04	19700
2013-03-14	2.05	2.02	2.01	2.02	8932
2013-03-15	2.03	2.03	2.01	2.01	10402
2013-03-18	2.01	2.01	2.01	2.01	34132
2013-03-19	2.03	2.03	2.02	2.02	4770
2013-03-20	2.02	2.03	2.02	2.03	58694
2013-03-21	2.03	2.04	2.01	2.01	35294
2013-03-22	2.00	2.03	2.00	2.00	26450
2013-03-25	1.98	2.03	1.98	1.99	11808
2013-03-26	2.00	2.01	1.85	2.01	63150
2013-03-27	2.00	2.01	2.00	2.01	12364
2013-03-28	2.01	2.01	1.97	2.00	66206
2013-04-01	1.98	2.01	1.98	2.00	28338
2013-04-02	2.01	2.01	2.00	2.00	3730
2013-04-03	2.00	2.01	1.98	1.98	37402
2013-04-04	2.00	2.00	1.97	1.98	27264
2013-04-05	1.99	2.00	1.99	2.00	15188
2013-04-08	2.00	2.00	1.93	1.96	19090
2013-04-09	1.97	1.98	1.95	1.96	14400
2013-04-10	1.99	2.00	1.95	1.98	62218
2013-04-11	1.98	2.01	1.98	2.01	28758
2013-04-12	2.00	2.01	1.99	2.01	172860
2013-04-15	1.99	2.01	1.99	2.01	33736
2013-04-16	2.01	2.01	2.01	2.01	16002
2013-04-17	2.01	2.03	2.01	2.02	34292
2013-04-18	2.03	2.03	1.99	2.02	20526
2013-04-19	2.03	2.03	2.01	2.01	12706
2013-04-22	2.02	2.03	2.01	2.01	5250
2013-04-23	2.03	2.03	2.01	2.01	6164
2013-04-24	2.07	2.09	2.02	2.07	51940
2013-04-25	2.09	2.10	2.05	2.05	30402
2013-04-26	2.07	2.10	2.05	2.06	24924
2013-04-29	2.07	2.10	2.06	2.10	24598
2013-04-30	2.10	2.12	2.08	2.12	30458
2013-05-01	2.21	2.21	2.13	2.16	131632
2013-05-02	2.17	2.20	2.16	2.17	29804
2013-05-03	2.20	2.23	2.20	2.20	77610
2013-05-06	2.20	2.21	2.18	2.20	116194
2013-05-07	2.20	2.20	2.19	2.20	59882
2013-05-08	2.20	2.21	2.18	2.18	54390
2013-05-09	2.19	2.20	2.18	2.20	10268
2013-05-10	2.20	2.20	2.18	2.18	19588
2013-05-13	2.18	2.18	2.12	2.16	53220
2013-05-14	2.17	2.18	2.12	2.13	69520
2013-05-15	2.10	2.15	2.01	2.15	143016
2013-05-16	2.13	2.18	2.13	2.17	42956
2013-05-17	2.14	2.20	2.13	2.15	14952
2013-05-20	2.16	2.22	2.15	2.18	25358
2013-05-21	2.20	2.23	2.18	2.19	53114
2013-05-22	2.20	2.22	2.18	2.19	29404
2013-05-23	2.20	2.22	2.18	2.18	12686
2013-05-24	2.18	2.20	2.10	2.20	43816
2013-05-28	2.20	2.22	2.15	2.22	33874
2013-05-29	2.23	2.23	2.15	2.20	60960
2013-05-30	2.19	2.23	2.19	2.22	32300
2013-05-31	2.21	2.21	2.17	2.17	7020
2013-06-03	2.19	2.24	2.18	2.24	117164
2013-06-04	2.23	2.25	2.20	2.21	42944
2013-06-05	2.21	2.23	2.20	2.21	11012
2013-06-06	2.21	2.24	2.20	2.21	15814
2013-06-07	2.20	2.24	2.20	2.22	15600
2013-06-10	2.22	2.25	2.20	2.22	55538
2013-06-11	2.23	2.27	2.20	2.27	30502
2013-06-12	2.29	2.29	2.23	2.28	67040
2013-06-13	2.30	2.36	2.28	2.28	32512
2013-06-14	2.26	2.36	2.30	2.30	7380
2013-06-17	2.32	2.39	2.30	2.38	33834
2013-06-18	2.38	2.38	2.31	2.31	36828
2013-06-19	2.32	2.42	2.31	2.39	25840
2013-06-20	2.40	2.40	2.28	2.34	34496
2013-06-21	2.35	2.40	2.33	2.36	7174
2013-06-24	2.36	2.36	2.26	2.32	8312
2013-06-25	2.31	2.38	2.31	2.37	26370
2013-06-26	2.36	2.38	2.30	2.37	26184
2013-06-27	2.38	2.40	2.34	2.38	12680
2013-06-28	2.37	2.39	2.36	2.39	3038
2013-07-01	2.39	2.39	2.30	2.37	11298
2013-07-02	2.38	2.40	2.38	2.40	12532
2013-07-03	2.38	2.40	2.36	2.40	9714
2013-07-05	2.45	2.50	2.42	2.50	62272
2013-07-08	2.52	2.52	2.45	2.50	37460
2013-07-09	2.50	2.50	2.48	2.50	11234
2013-07-10	2.50	2.50	2.38	2.48	36792
2013-07-11	2.47	2.50	2.46	2.50	8304
2013-07-12	2.47	2.50	2.43	2.50	5246
2013-07-15	2.50	2.50	2.39	2.45	5402
2013-07-16	2.47	2.47	2.43	2.46	9830
2013-07-17	2.45	2.46	2.42	2.46	11934
2013-07-18	2.46	2.54	2.46	2.50	48898
2013-07-19	2.50	2.52	2.49	2.52	12372
2013-07-22	2.50	2.51	2.50	2.50	33254
2013-07-23	2.53	2.58	2.50	2.53	74536
2013-07-24	2.54	2.55	2.53	2.54	6992
2013-07-25	2.53	2.55	2.50	2.55	13836
2013-07-26	2.52	2.55	2.50	2.55	18038
2013-07-29	2.53	2.55	2.50	2.53	54322
2013-07-30	2.51	2.55	2.51	2.54	3536
2013-07-31	2.55	2.56	2.55	2.55	10776
2013-08-01	2.55	2.57	2.55	2.56	23500
2013-08-02	2.55	2.57	2.55	2.57	11796
2013-08-05	2.56	2.57	2.55	2.57	14682
2013-08-06	2.57	2.57	2.55	2.57	38000
2013-08-07	2.55	2.56	2.50	2.55	23606
2013-08-08	2.55	2.58	2.53	2.55	39980
2013-08-09	2.55	2.58	2.50	2.54	23160
2013-08-12	2.55	2.56	2.50	2.54	76020
2013-08-13	2.52	2.56	2.52	2.53	29840
2013-08-14	2.55	2.56	2.55	2.56	20584
2013-08-15	2.55	2.56	2.55	2.55	11936
2013-08-16	2.56	2.56	2.41	2.52	88162
2013-08-19	2.50	2.50	2.48	2.49	55196
2013-08-20	2.50	2.50	2.46	2.48	40266
2013-08-21	2.49	2.50	2.45	2.47	73654
2013-08-22	2.43	2.49	2.43	2.49	26470
2013-08-23	2.45	2.49	2.40	2.47	237312
2013-08-26	2.46	2.48	2.44	2.44	4772
2013-08-27	2.42	2.45	2.41	2.42	53850
2013-08-28	2.44	2.46	2.44	2.44	13620
2013-08-29	2.42	2.49	2.42	2.47	30286
2013-08-30	2.49	2.50	2.47	2.49	17608
2013-09-03	2.49	2.50	2.41	2.44	28604
2013-09-04	2.45	2.50	2.41	2.43	13614
2013-09-05	2.49	2.52	2.49	2.49	12808
2013-09-06	2.51	2.51	2.41	2.45	23876
2013-09-09	2.44	2.49	2.44	2.44	4930
2013-09-10	2.46	2.49	2.43	2.47	51370
2013-09-11	2.35	2.50	2.35	2.50	243030
2013-09-12	2.48	2.51	2.48	2.48	44510
2013-09-13	2.46	2.80	2.46	2.78	309740
2013-09-16	3.03	3.03	2.70	2.85	278238
2013-09-17	2.90	2.95	2.62	2.71	62718
2013-09-18	2.78	2.78	2.62	2.67	67134
2013-09-19	2.68	2.70	2.62	2.66	19698
2013-09-20	2.68	2.68	2.61	2.61	48882
2013-09-23	2.58	2.58	2.53	2.57	56570
2013-09-24	2.58	2.60	2.53	2.60	34296
2013-09-25	2.60	2.78	2.57	2.78	22742
2013-09-26	2.72	2.74	2.64	2.71	28324
2013-09-27	2.65	2.65	2.56	2.63	16862
2013-09-30	2.59	2.66	2.58	2.66	19290
2013-10-01	2.65	2.65	2.61	2.65	55696
2013-10-02	2.65	2.65	2.58	2.62	78956
2013-10-03	2.58	2.58	2.56	2.58	35150
2013-10-04	2.57	2.57	2.50	2.52	282192
2013-10-07	2.52	2.53	2.52	2.52	33542
2013-10-08	2.53	2.53	2.45	2.49	185178
2013-10-09	2.46	2.49	2.43	2.47	33744
2013-10-10	2.48	2.49	2.46	2.49	15824
2013-10-11	2.44	2.52	2.44	2.52	27190
2013-10-14	2.51	2.57	2.51	2.53	76904
2013-10-15	2.53	2.63	2.53	2.60	79654
2013-10-16	2.63	2.65	2.63	2.64	60380
2013-10-17	2.65	2.69	2.64	2.69	64104
2013-10-18	2.65	2.71	2.65	2.68	15396
2013-10-21	2.66	2.69	2.64	2.69	40008
2013-10-22	2.69	2.79	2.65	2.75	107384
2013-10-23	2.74	2.75	2.68	2.72	60668
2013-10-24	2.71	2.77	2.71	2.76	11006
2013-10-25	3.20	3.20	2.75	2.76	48062
2013-10-28	2.75	2.78	2.73	2.76	15674
2013-10-29	2.78	2.79	2.78	2.78	16274
2013-10-30	2.79	2.80	2.76	2.80	106712
2013-10-31	2.79	2.81	2.76	2.81	88690
2013-11-01	2.81	2.83	2.79	2.79	73306
2013-11-04	2.82	2.85	2.80	2.80	37350
2013-11-05	2.83	2.90	2.83	2.88	75404
2013-11-06	2.92	2.96	2.88	2.92	206422
2013-11-07	2.95	2.96	2.89	2.93	48580
2013-11-08	2.95	2.97	2.90	2.91	65250
2013-11-11	2.95	3.10	2.89	3.03	490696
2013-11-12	3.03	3.05	2.93	3.03	48176
2013-11-13	3.03	3.03	2.91	3.02	97442
2013-11-14	3.00	3.02	2.96	2.99	22380
2013-11-15	2.99	3.03	2.99	3.03	97656
2013-11-18	3.03	3.06	3.00	3.03	192674
2013-11-19	3.04	3.05	3.02	3.03	54410
2013-11-20	3.00	3.07	3.00	3.05	19106
2013-11-21	3.06	3.07	3.05	3.05	84834
2013-11-22	3.05	3.15	3.05	3.15	176508
2013-11-25	3.15	3.28	3.14	3.24	196608
2013-11-26	3.25	3.25	3.19	3.24	143096
2013-11-27	3.24	3.25	3.21	3.23	21374
2013-11-29	3.25	3.25	3.24	3.25	2824
2013-12-02	3.25	3.25	3.08	3.17	108406
2013-12-03	3.11	3.19	3.11	3.16	45608
2013-12-04	3.15	3.18	3.11	3.17	153078
2013-12-05	3.02	3.18	3.02	3.18	70934
2013-12-06	3.19	3.19	3.14	3.19	145490
2013-12-09	3.18	3.20	3.11	3.19	38024
2013-12-10	3.19	3.19	3.11	3.16	24084
2013-12-11	3.15	3.15	3.06	3.09	57222
2013-12-12	3.11	3.11	3.05	3.09	35916
2013-12-13	3.10	3.15	3.08	3.09	27546
2013-12-16	3.12	3.15	3.10	3.10	14972
2013-12-17	3.12	3.13	3.06	3.09	45274
2013-12-18	3.06	3.15	3.06	3.13	20436
2013-12-19	3.14	3.19	3.05	3.18	54810
2013-12-20	3.14	3.18	3.11	3.18	57588
2013-12-23	3.19	3.19	3.13	3.19	173296
2013-12-24	3.15	3.19	3.12	3.19	34500
2013-12-26	3.19	3.19	3.11	3.19	26856
2013-12-27	3.18	3.19	3.13	3.14	38588
2013-12-30	3.10	3.16	3.10	3.11	45434
2013-12-31	3.15	3.15	3.14	3.14	11230
2014-01-02	3.16	3.16	3.08	3.08	85468
2014-01-03	3.07	3.19	3.07	3.10	61892
2014-01-06	3.12	3.16	3.11	3.15	55742
2014-01-07	3.13	3.16	3.03	3.16	40958
2014-01-08	3.14	3.15	3.08	3.13	7446
2014-01-09	3.14	3.16	3.10	3.12	8800
2014-01-10	3.03	3.13	3.03	3.09	63392
2014-01-13	3.07	3.16	3.05	3.16	49718
2014-01-14	3.13	3.15	3.06	3.12	95684
2014-01-15	3.14	3.17	3.11	3.15	136218
2014-01-16	3.14	3.18	3.13	3.18	197216
2014-01-17	3.15	3.15	3.11	3.14	83734
2014-01-21	3.14	3.19	3.14	3.19	125028
2014-01-22	3.18	3.25	3.16	3.25	586396
2014-01-23	3.26	3.63	3.23	3.63	927660
2014-01-24	3.54	3.55	3.27	3.35	150378
2014-01-27	3.39	3.66	3.17	3.50	560330
2014-01-28	3.45	3.83	3.45	3.79	479766
2014-01-29	3.80	3.85	3.65	3.72	545872
2014-01-31	3.73	3.73	3.62	3.65	172508
2014-02-03	3.63	3.70	3.57	3.61	91496
2014-02-04	3.64	3.64	3.53	3.57	119800
2014-02-05	3.57	3.57	3.46	3.49	82744
2014-02-06	3.54	3.54	3.50	3.51	51184
2014-02-07	3.55	3.72	3.51	3.72	220368
2014-02-10	3.70	3.70	3.47	3.52	220156
2014-02-11	3.53	3.53	3.47	3.50	52720
2014-02-12	3.52	3.69	3.50	3.66	430410
2014-02-13	3.68	3.71	3.58	3.67	105268
2014-02-14	3.67	3.67	3.61	3.62	48198
2014-02-18	3.61	3.69	3.47	3.51	138034
2014-02-19	3.48	3.54	3.43	3.44	91918
2014-02-20	3.49	3.52	3.45	3.48	37408
2014-02-21	3.47	3.54	3.44	3.51	42572
2014-02-24	3.49	3.50	3.44	3.48	84178
2014-02-25	3.47	3.52	3.45	3.46	65138
2014-02-26	3.44	3.52	3.44	3.52	216860
2014-02-27	3.57	3.57	3.49	3.50	83718
2014-02-28	3.53	3.54	3.45	3.48	63780
2014-03-03	3.43	3.52	3.43	3.50	58160
2014-03-04	3.50	3.56	3.43	3.49	85056
2014-03-05	3.52	3.52	3.46	3.48	20882
2014-03-06	3.46	3.53	3.46	3.48	25350
2014-03-07	3.48	3.53	3.43	3.48	41492
2014-03-10	3.48	3.49	3.43	3.48	65984
2014-03-11	3.52	3.52	3.44	3.45	38842
2014-03-12	3.44	3.50	3.43	3.49	37894
2014-03-13	3.48	3.48	3.30	3.35	293428
2014-03-14	3.35	3.37	3.28	3.34	81452
2014-03-17	3.38	3.39	3.31	3.34	30700
2014-03-18	3.34	3.37	3.29	3.37	85606
2014-03-19	3.34	3.37	3.33	3.36	137986
2014-03-20	3.34	3.50	3.34	3.50	213616
2014-03-21	3.50	3.52	3.45	3.50	67380
2014-03-24	3.53	3.53	3.31	3.35	42538
2014-03-25	3.34	3.40	3.28	3.36	22256
2014-03-26	3.38	3.38	3.31	3.33	22592
2014-03-27	3.26	3.39	3.26	3.34	35130
2014-03-28	3.36	3.40	3.32	3.36	24476
2014-03-31	3.37	3.38	3.27	3.32	52922
2014-04-01	3.30	3.38	3.29	3.33	21252
2014-04-02	3.35	3.42	3.33	3.37	20214
2014-04-03	3.36	3.36	3.33	3.35	15210
2014-04-04	3.35	3.36	3.26	3.29	31032
2014-04-07	3.27	3.27	3.14	3.15	99106
2014-04-08	3.14	3.20	3.14	3.18	46624
2014-04-09	3.18	3.27	3.14	3.26	62308
2014-04-10	3.24	3.24	3.06	3.07	110468
2014-04-11	3.06	3.15	3.06	3.11	36994
2014-04-14	3.06	3.14	3.06	3.12	50976
2014-04-15	3.10	3.10	2.88	2.96	232134
2014-04-16	2.99	2.99	2.88	2.98	38014
2014-04-17	2.96	2.97	2.90	2.96	48190
2014-04-21	2.93	2.97	2.91	2.95	62490
2014-04-22	2.94	3.04	2.93	3.02	198084
2014-04-23	3.00	3.02	2.93	3.00	44620
2014-04-24	3.00	3.02	2.97	3.00	60842
2014-04-25	3.00	3.01	2.93	2.99	81448
2014-04-28	2.98	3.01	2.93	2.98	109914
2014-04-29	2.97	2.99	2.88	2.96	19026
2014-04-30	2.91	2.93	2.88	2.88	42418
2014-05-01	2.99	2.99	2.89	2.89	15624
2014-05-02	2.91	2.97	2.72	2.93	58828
2014-05-05	2.95	2.95	2.69	2.75	113466
2014-05-06	2.76	2.95	2.76	2.78	33826
2014-05-07	2.76	2.91	2.76	2.78	21268
2014-05-08	2.78	3.12	2.77	2.98	104778
2014-05-09	3.05	3.05	2.90	2.90	15210
2014-05-12	2.95	2.99	2.90	2.93	27034
2014-05-13	2.98	3.09	2.95	3.08	51056
2014-05-14	3.09	3.08	2.99	3.03	43508
2014-05-15	2.94	2.98	2.94	2.96	3352
2014-05-16	2.95	3.00	2.89	2.89	72542
2014-05-19	2.91	3.09	2.91	3.05	48080
2014-05-20	3.06	3.07	2.91	2.96	38228
2014-05-21	2.98	3.06	2.98	3.06	37020
2014-05-22	3.08	3.09	3.03	3.06	6574
2014-05-23	3.05	3.09	3.03	3.08	17908
2014-05-27	3.09	3.12	3.07	3.11	23340
2014-05-28	3.13	3.13	3.07	3.10	11938
2014-05-29	3.12	3.12	3.08	3.09	20626
2014-05-30	3.10	3.13	3.08	3.09	16822
2014-06-02	3.11	3.13	3.03	3.11	24470
2014-06-03	3.14	3.14	3.08	3.08	5146
2014-06-04	3.08	3.08	2.98	3.02	37344
2014-06-05	3.02	3.02	2.91	2.98	78000
2014-06-06	3.00	3.00	2.92	2.98	8982
2014-06-09	2.95	2.98	2.90	2.98	31580
2014-06-10	2.94	3.00	2.94	3.00	59976
2014-06-11	3.00	3.00	2.87	2.91	41842
2014-06-12	2.89	2.92	2.80	2.83	23388
2014-06-13	2.85	2.87	2.80	2.81	40000
2014-06-16	2.80	2.82	2.73	2.78	37710
2014-06-17	2.76	2.82	2.64	2.68	72786
2014-06-18	2.73	2.81	2.73	2.81	54072
2014-06-19	2.79	2.85	2.69	2.70	98684
2014-06-20	2.73	2.74	2.46	2.55	230388
2014-06-23	2.58	2.58	2.53	2.54	80818
2014-06-24	2.56	2.59	2.50	2.54	172694
2014-06-25	2.55	2.64	2.54	2.59	166522
2014-06-26	2.56	2.58	2.50	2.50	213864
2014-06-27	2.53	2.71	2.52	2.71	53402
2014-06-30	2.72	2.79	2.72	2.72	20498
2014-07-01	2.74	2.76	2.72	2.72	26628
2014-07-02	2.74	2.75	2.65	2.68	27202
2014-07-03	2.70	2.75	2.70	2.70	12780
2014-07-07	2.66	2.70	2.63	2.63	51752
2014-07-08	2.64	2.72	2.47	2.56	51234
2014-07-09	2.58	2.62	2.57	2.61	31268
2014-07-10	2.60	2.60	2.52	2.59	32116
2014-07-11	2.59	2.60	2.53	2.56	31522
2014-07-14	2.55	2.55	2.47	2.50	84756
2014-07-15	2.51	2.53	2.47	2.52	31162
2014-07-16	2.51	2.53	2.48	2.53	7782
2014-07-17	2.55	2.55	2.45	2.51	108590
2014-07-18	2.49	2.49	2.46	2.48	13220
2014-07-21	2.48	2.48	2.46	2.46	53772
2014-07-22	2.48	2.57	2.48	2.53	69004
2014-07-23	2.54	2.66	2.54	2.56	62202
2014-07-24	2.59	2.59	2.51	2.58	43220
2014-07-25	2.55	2.55	2.47	2.48	89528
2014-07-28	2.48	2.49	2.45	2.45	39082
2014-07-29	2.45	2.53	2.45	2.47	20998
2014-07-30	2.47	2.51	2.47	2.47	25318
2014-07-31	2.47	2.54	2.42	2.42	82692
2014-08-01	2.41	2.44	2.38	2.38	15558
2014-08-04	2.37	2.41	2.37	2.39	46024
2014-08-05	2.40	2.41	2.39	2.41	13016
2014-08-06	2.41	2.48	2.42	2.45	65342
2014-08-07	2.47	2.49	2.43	2.49	19808
2014-08-08	2.50	2.51	2.44	2.48	15600
2014-08-11	2.47	2.50	2.47	2.50	47232
2014-08-12	2.48	2.50	2.48	2.48	28010
2014-08-13	2.48	2.49	2.48	2.49	21882
2014-08-14	2.48	2.48	2.46	2.46	19708
2014-08-15	2.50	2.50	2.45	2.47	29742
2014-08-18	2.49	2.49	2.46	2.47	27460
2014-08-19	2.45	2.47	2.45	2.45	12200
2014-08-20	2.47	2.47	2.45	2.46	19742
2014-08-21	2.46	2.48	2.46	2.47	5968
2014-08-22	2.48	2.49	2.47	2.47	7092
2014-08-25	2.50	2.50	2.43	2.44	67932
2014-08-26	2.44	2.57	2.44	2.54	340334
2014-08-27	2.53	2.57	2.44	2.49	66272
2014-08-28	2.43	2.49	2.43	2.47	27212
2014-08-29	2.49	2.51	2.49	2.49	84796
2014-09-02	2.49	2.50	2.43	2.46	134006
2014-09-03	2.51	2.58	2.46	2.46	117290
2014-09-04	2.51	2.80	2.51	2.69	340392
2014-09-05	2.68	2.72	2.65	2.66	110128
2014-09-08	2.68	2.71	2.62	2.62	36518
2014-09-09	2.64	2.65	2.44	2.48	98762
2014-09-10	2.49	2.63	2.44	2.45	43382
2014-09-11	2.37	2.49	2.37	2.46	169680
2014-09-12	2.47	2.50	2.47	2.48	79276
2014-09-15	2.75	2.75	2.20	2.21	363618
2014-09-16	2.21	2.38	2.14	2.17	265910
2014-09-17	2.21	2.21	2.16	2.18	66420
2014-09-18	2.22	2.40	2.22	2.28	119990
2014-09-19	2.22	2.36	2.22	2.32	224422
2014-09-22	2.31	2.42	2.27	2.35	118556
2014-09-23	2.37	2.45	2.37	2.44	103796
2014-09-24	2.42	2.45	2.35	2.36	83866
2014-09-25	2.35	2.39	2.33	2.35	68468
2014-09-26	2.34	2.37	2.25	2.29	46308
2014-09-29	2.26	2.38	2.26	2.35	46088
2014-09-30	2.39	2.43	2.35	2.35	55664
2014-10-01	2.36	2.39	2.34	2.35	30184
2014-10-02	2.37	2.38	2.28	2.29	32352
2014-10-03	2.28	2.29	2.19	2.21	66160
2014-10-06	2.25	2.40	2.25	2.28	29952
2014-10-07	2.32	2.37	2.19	2.20	50260
2014-10-08	2.22	2.28	2.15	2.21	39640
2014-10-09	2.20	2.18	2.13	2.16	26530
2014-10-10	2.15	2.15	2.00	2.04	71760
2014-10-13	2.02	2.10	2.00	2.05	58400
2014-10-14	2.05	2.10	2.04	2.10	64640
2014-10-15	2.08	2.23	2.06	2.23	39766
2014-10-16	2.19	2.24	2.19	2.24	58552
2014-10-17	2.25	2.25	2.13	2.16	5120
2014-10-20	2.25	2.25	2.15	2.19	23138
2014-10-21	2.25	2.27	2.21	2.27	35868
2014-10-22	2.25	2.35	2.18	2.20	143796
2014-10-23	2.20	2.23	2.18	2.18	32998
2014-10-24	1.99	2.15	1.99	2.12	154274
2014-10-27	2.03	2.13	2.03	2.12	42538
2014-10-28	2.15	2.27	2.15	2.23	61142
2014-10-29	2.21	2.22	2.11	2.14	22150
2014-10-30	2.16	2.20	2.14	2.15	26186
2014-10-31	2.13	2.15	2.13	2.14	15248
2014-11-03	2.17	2.21	2.16	2.18	23708
2014-11-04	2.17	2.18	2.13	2.13	49602
2014-11-05	2.14	2.22	2.06	2.16	60404
2014-11-06	2.14	2.14	2.08	2.09	38892
2014-11-07	2.11	2.29	2.11	2.28	22444
2014-11-10	2.20	2.25	2.12	2.17	50904
2014-11-11	2.15	2.26	2.14	2.14	56672
2014-11-12	2.14	2.25	2.14	2.18	44250
2014-11-13	2.22	2.22	2.18	2.21	14062
2014-11-14	2.15	2.23	2.15	2.21	43804
2014-11-17	2.19	2.30	2.19	2.26	29458
2014-11-18	2.25	2.30	2.23	2.28	48920
2014-11-19	2.28	2.31	2.20	2.28	75732
2014-11-20	2.25	2.34	2.20	2.26	42754
2014-11-21	2.22	2.26	2.20	2.21	41268
2014-11-24	2.20	2.30	2.20	2.20	75690
2014-11-25	2.23	2.32	2.19	2.25	85680
2014-11-26	2.27	2.30	2.22	2.26	54954
2014-11-28	2.25	2.28	2.25	2.26	7918
2014-12-01	2.27	2.27	2.25	2.27	22302
2014-12-02	2.21	2.32	2.21	2.30	13336
2014-12-03	2.32	2.32	2.23	2.30	32134
2014-12-04	2.27	2.34	2.19	2.26	121106
2014-12-05	2.28	2.31	2.25	2.28	46936
2014-12-08	2.31	2.31	2.26	2.28	36406
2014-12-09	2.27	2.27	2.25	2.27	15704
2014-12-10	2.25	2.28	2.16	2.24	28454
2014-12-11	2.19	2.25	2.18	2.20	24422
2014-12-12	2.23	2.23	2.14	2.15	17536
2014-12-15	2.16	2.21	2.09	2.15	87082
2014-12-16	2.15	2.21	2.15	2.19	16672
2014-12-17	2.17	2.25	2.15	2.25	53894
2014-12-18	2.21	2.25	2.16	2.23	126326
2014-12-19	2.22	2.30	2.21	2.30	64512
2014-12-22	2.29	2.29	2.25	2.25	51302
2014-12-23	2.24	2.29	2.23	2.28	169242
2014-12-24	2.28	2.33	2.28	2.31	35772
2014-12-26	2.32	2.35	2.29	2.30	85648
2014-12-29	2.33	2.41	2.33	2.39	35238
2014-12-30	2.33	2.39	2.33	2.39	10986
2014-12-31	2.39	2.39	2.33	2.35	62326
2015-01-02	2.35	2.36	2.35	2.35	3252
2015-01-05	2.35	2.37	2.35	2.37	6528
2015-01-06	2.38	2.41	2.38	2.38	9540
2015-01-07	2.37	2.44	2.35	2.40	30162
2015-01-08	2.43	2.49	2.42	2.45	20212
2015-01-09	2.49	2.51	2.39	2.49	45716
2015-01-12	2.52	2.52	2.46	2.48	22410
2015-01-13	2.41	2.55	2.40	2.41	30000
2015-01-14	2.42	2.54	2.39	2.46	19038
2015-01-15	2.47	2.47	2.29	2.31	33550
2015-01-16	2.35	2.41	2.29	2.38	21636
2015-01-20	2.40	2.43	2.40	2.41	7254
2015-01-21	2.43	2.47	2.38	2.38	5092
2015-01-22	2.41	2.47	2.38	2.45	18140
2015-01-23	2.39	2.40	2.35	2.36	25530
2015-01-26	2.47	2.47	2.37	2.38	12004
2015-01-27	2.36	2.37	2.32	2.37	5302
2015-01-28	2.34	2.50	2.33	2.45	22236
2015-01-29	2.42	2.53	2.34	2.46	26696
2015-01-30	2.46	2.54	2.46	2.49	23190
2015-02-02	2.52	2.48	2.44	2.47	8954
2015-02-03	2.39	2.48	2.39	2.47	10952
2015-02-04	2.40	2.40	2.39	2.39	2580
2015-02-05	2.41	2.53	2.41	2.53	24934
2015-02-06	2.54	2.54	2.44	2.47	22896
2015-02-09	2.55	2.60	2.26	2.38	144008
2015-02-10	2.42	2.55	2.42	2.50	47216
2015-02-11	2.55	2.57	2.52	2.57	14688
2015-02-12	2.57	2.63	2.55	2.62	96730
2015-02-13	2.63	2.68	2.61	2.67	47796
2015-02-17	2.69	2.74	2.67	2.74	43228
2015-02-18	2.75	2.79	2.74	2.79	36000
2015-02-19	2.79	2.85	2.75	2.85	75126
2015-02-20	2.80	2.80	2.68	2.68	27766
2015-02-23	2.72	2.73	2.63	2.69	14240
2015-02-24	2.63	2.74	2.63	2.73	16484
2015-02-25	2.78	2.78	2.45	2.75	41068
2015-02-26	2.64	2.77	2.64	2.73	20510
2015-02-27	2.75	2.78	2.66	2.78	14122
2015-03-02	2.79	2.79	2.74	2.79	15848
2015-03-03	2.71	2.83	2.69	2.71	21480
2015-03-04	2.75	2.82	2.75	2.78	10864
2015-03-05	2.79	2.88	2.78	2.88	42096
2015-03-06	2.95	3.00	2.78	2.88	118960
2015-03-09	2.90	2.96	2.80	2.87	16064
2015-03-10	2.84	2.90	2.85	2.90	34784
2015-03-11	2.97	2.99	2.78	2.82	70354
2015-03-12	2.80	2.90	2.80	2.83	15744
2015-03-13	2.86	2.91	2.79	2.91	17208
2015-03-16	2.92	2.92	2.81	2.90	18644
2015-03-17	2.90	2.96	2.87	2.88	4862
2015-03-18	2.91	2.91	2.81	2.90	9486
2015-03-19	2.90	2.90	2.79	2.83	28810
2015-03-20	2.87	2.88	2.83	2.86	12546
2015-03-23	2.87	2.84	2.83	2.83	9400
2015-03-24	2.82	2.84	2.82	2.84	4366
2015-03-25	2.82	2.82	2.75	2.76	21960
2015-03-26	2.85	2.86	2.81	2.81	21286
2015-03-27	2.84	2.85	2.75	2.83	26200
2015-03-30	2.85	2.84	2.76	2.78	17488
2015-03-31	2.80	2.96	2.80	2.90	14046
2015-04-01	2.93	2.96	2.79	2.85	30958
2015-04-02	2.81	2.85	2.78	2.85	4294
2015-04-06	2.80	2.96	2.78	2.89	86360
2015-04-07	2.89	2.95	2.83	2.91	15202
2015-04-08	2.97	2.97	2.79	2.97	20240
2015-04-09	2.92	3.05	2.92	3.05	22386
2015-04-10	3.08	3.08	2.99	3.05	22000
2015-04-13	3.05	3.05	3.00	3.02	122186
2015-04-14	3.04	3.04	2.96	2.96	27926
2015-04-15	2.99	2.99	2.91	2.91	15032
2015-04-16	2.92	2.97	2.93	2.94	3866
2015-04-17	2.92	2.98	2.87	2.87	43100
2015-04-20	2.92	2.93	2.79	2.89	29074
2015-04-21	2.87	2.88	2.81	2.85	34080
2015-04-22	2.86	2.86	2.82	2.84	5800
2015-04-23	2.79	2.81	2.70	2.74	62982
2015-04-24	2.76	2.77	2.68	2.75	42642
2015-04-27	2.75	2.75	2.65	2.69	26426
2015-04-28	2.69	2.74	2.67	2.68	30760
2015-04-29	2.64	2.74	2.64	2.70	22450
2015-04-30	2.70	2.73	2.63	2.69	41826
2015-05-01	2.74	2.74	2.63	2.65	18892
2015-05-04	2.54	2.61	2.54	2.54	52076
2015-05-05	2.56	2.56	2.52	2.52	34000
2015-05-06	2.52	2.54	2.49	2.52	52754
2015-05-07	2.50	2.59	2.50	2.56	11942
2015-05-08	2.59	2.67	2.57	2.67	14584
2015-05-11	2.55	2.64	2.55	2.55	54224
2015-05-12	2.58	2.63	2.55	2.63	11876
2015-05-13	2.58	2.62	2.55	2.62	25600
2015-05-14	2.58	2.63	2.58	2.58	3600
2015-05-15	2.61	2.64	2.58	2.63	19756
2015-05-18	2.60	2.64	2.57	2.63	23852
2015-05-19	2.58	2.61	2.58	2.61	26836
2015-05-20	2.61	2.63	2.48	2.60	333690
2015-05-21	2.64	2.67	2.61	2.66	9784
2015-05-22	2.70	2.75	2.65	2.75	12170
2015-05-26	2.63	2.68	2.63	2.68	10406
2015-05-27	2.69	2.78	2.69	2.72	36790
2015-05-28	2.62	2.77	2.62	2.75	33802
2015-05-29	2.60	2.80	2.60	2.73	25516
2015-06-01	2.72	2.80	2.72	2.78	13000
2015-06-02	2.80	2.83	2.66	2.81	45744
2015-06-03	2.68	2.85	2.68	2.74	9276
2015-06-04	2.77	2.82	2.72	2.81	23298
2015-06-05	2.74	2.87	2.68	2.80	23282
2015-06-08	2.67	2.82	2.64	2.81	26294
2015-06-10	2.66	2.85	2.66	2.82	27522
2015-06-11	2.82	2.85	2.65	2.78	12338
2015-06-12	2.81	2.81	2.74	2.74	420
2015-06-15	2.73	2.77	2.64	2.77	5344
2015-06-16	2.78	2.84	2.77	2.78	5596
2015-06-17	2.83	2.83	2.79	2.79	5960
2015-06-18	2.79	2.86	2.79	2.86	8392
2015-06-19	2.88	2.88	2.77	2.88	17584
2015-06-22	2.77	2.81	2.77	2.81	4514
2015-06-23	2.83	2.85	2.79	2.79	8412
2015-06-24	2.76	2.85	2.76	2.81	4244
2015-06-25	2.87	2.87	2.78	2.78	12944
2015-06-26	2.86	2.90	2.78	2.81	29036
2015-06-29	2.87	2.86	2.77	2.79	12962
2015-06-30	2.88	2.88	2.81	2.87	19882
2015-07-01	2.85	2.90	2.78	2.87	3794
2015-07-02	2.80	2.80	2.78	2.78	1906
2015-07-06	2.77	2.85	2.77	2.85	6590
2015-07-07	2.85	2.85	2.77	2.77	10794
2015-07-08	2.82	2.87	2.80	2.87	14906
2015-07-09	2.89	2.92	2.86	2.92	9138
2015-07-10	2.84	2.92	2.84	2.92	9874
2015-07-13	2.94	2.94	2.79	2.92	18200
2015-07-14	2.87	2.91	2.87	2.90	4442
2015-07-15	2.91	2.94	2.90	2.94	13568
2015-07-16	2.94	2.95	2.81	2.95	18020
2015-07-17	2.98	2.98	2.86	2.97	16526
2015-07-20	2.98	3.00	2.90	2.95	28196
2015-07-21	2.97	3.03	2.97	3.02	41066
2015-07-22	2.99	3.02	2.94	2.98	10434
2015-07-23	2.89	3.00	2.86	2.92	27248
2015-07-24	2.88	2.95	2.71	2.83	48540
2015-07-27	2.78	2.85	2.65	2.74	47474
2015-07-28	2.90	2.90	2.65	2.85	34580
2015-07-29	2.89	2.89	2.87	2.88	16446
2015-07-31	2.89	2.95	2.68	2.93	32914
2015-08-03	2.95	2.95	2.89	2.89	6830
2015-08-04	2.65	2.93	2.65	2.93	29408
2015-08-05	2.93	2.99	2.91	2.93	22524
2015-08-06	2.83	2.94	2.83	2.91	7384
2015-08-07	2.93	3.03	2.90	3.03	38166
2015-08-10	3.05	3.07	2.96	3.04	17856
2015-08-11	3.04	3.04	2.95	2.98	12880
2015-08-12	2.96	2.98	2.96	2.98	6464
2015-08-13	2.98	2.98	2.98	2.98	388
2015-08-14	2.95	3.00	2.95	2.97	14792
2015-08-17	2.95	3.00	2.95	2.95	9838
2015-08-18	2.95	2.99	2.92	2.96	23160
2015-08-19	2.91	3.01	2.91	2.92	28922
2015-08-20	2.91	2.91	2.80	2.88	15940
2015-08-21	2.82	3.00	2.68	2.85	44472
2015-08-24	2.70	2.77	2.70	2.76	15042
2015-08-25	2.85	2.95	2.85	2.86	7920
2015-08-26	2.82	2.87	2.75	2.83	10148
2015-08-27	2.98	3.03	2.76	2.98	4896
2015-08-28	3.03	3.05	3.02	3.05	17422
2015-08-31	3.03	3.03	2.94	2.98	25346
2015-09-01	3.00	3.00	2.79	2.95	15370
2015-09-02	3.00	3.00	2.86	2.86	16074
2015-09-03	2.94	2.98	2.89	2.93	10418
2015-09-04	2.87	2.91	2.87	2.91	10814
2015-09-08	3.10	3.18	2.78	2.78	177200
2015-09-09	2.78	2.87	2.78	2.82	38378
2015-09-10	2.82	2.83	2.76	2.81	23064
2015-09-11	2.82	2.88	2.80	2.82	15600
2015-09-14	2.85	2.91	2.82	2.88	31736
2015-09-15	2.82	2.92	2.82	2.86	21730
2015-09-16	2.86	2.92	2.85	2.86	5430
2015-09-17	2.85	2.90	2.76	2.76	42206
2015-09-18	2.70	2.82	2.69	2.82	59458
2015-09-21	2.75	2.80	2.75	2.80	8480
2015-09-22	2.80	2.88	2.78	2.88	20022
2015-09-23	2.87	2.99	2.87	2.95	47156
2015-09-24	2.94	2.98	2.94	2.96	14824
2015-09-25	2.91	2.99	2.87	2.95	35384
2015-09-28	2.97	3.00	2.77	2.90	40548
2015-09-29	2.94	2.99	2.89	2.93	41924
2015-09-30	3.02	3.05	2.99	3.03	57404
2015-10-01	3.04	3.04	2.99	3.01	50840
2015-10-02	2.98	3.05	2.98	3.04	45152
2015-10-05	3.05	3.12	3.04	3.08	142766
2015-10-06	3.11	3.71	3.11	3.59	1343304
2015-10-07	3.56	3.66	3.43	3.55	601626
2015-10-08	3.53	3.78	3.33	3.42	606288
2015-10-09	3.50	3.54	3.34	3.43	194070
2015-10-12	3.63	3.70	3.44	3.66	685132
2015-10-13	3.63	3.64	3.21	3.32	390102
2015-10-14	3.28	3.39	3.13	3.28	123680
2015-10-15	3.28	3.42	3.27	3.42	63420
2015-10-16	3.45	3.47	3.21	3.43	144284
2015-10-19	3.43	3.52	3.38	3.45	191738
2015-10-20	3.49	3.54	3.38	3.44	219558
2015-10-21	3.44	3.47	3.40	3.45	114274
2015-10-22	3.42	3.66	3.41	3.66	564592
2015-10-23	3.66	3.80	3.62	3.66	589284
2015-10-26	3.67	3.67	3.42	3.52	176450
2015-10-27	3.54	3.55	3.44	3.48	140960
2015-10-28	3.48	3.54	3.41	3.51	94480
2015-10-29	3.49	3.51	3.43	3.51	113382
2015-10-30	3.50	3.50	3.32	3.37	166566
2015-11-02	3.13	3.45	3.02	3.32	275458
2015-11-03	3.32	3.41	3.28	3.31	72128
2015-11-04	3.30	3.38	3.26	3.35	65200
2015-11-05	3.35	3.37	3.27	3.27	88996
2015-11-06	3.25	3.26	3.13	3.16	142380
2015-11-09	2.82	3.05	2.60	2.97	595356
2015-11-10	2.93	3.11	2.93	3.02	161328
2015-11-11	3.05	3.05	2.89	2.98	154132
2015-11-12	2.95	3.03	2.95	2.99	119658
2015-11-13	2.98	2.98	2.83	2.88	66206
2015-11-16	2.84	2.92	2.81	2.90	130236
2015-11-17	2.90	2.91	2.80	2.81	65532
2015-11-18	2.78	2.84	2.77	2.82	80558
2015-11-19	2.82	2.92	2.82	2.90	55492
2015-11-20	2.89	2.90	2.82	2.84	60860
2015-11-23	2.86	2.86	2.78	2.80	103538
2015-11-24	2.77	2.87	2.75	2.84	108984
2015-11-25	2.85	3.00	2.85	2.93	69264
2015-11-27	2.92	3.02	2.92	2.95	35964
2015-11-30	2.94	2.98	2.88	2.93	110540
2015-12-01	2.93	2.98	2.90	2.92	36224
2015-12-02	2.95	2.98	2.90	2.90	69578
2015-12-03	2.90	3.19	2.89	3.05	597382
2015-12-04	3.07	3.19	2.99	3.05	92952
2015-12-07	3.02	3.04	2.99	3.00	46494
2015-12-08	2.95	3.00	2.90	2.93	58146
2015-12-09	2.90	2.97	2.82	2.84	94546
2015-12-10	2.89	2.92	2.77	2.78	136916
2015-12-11	2.78	2.80	2.68	2.71	152836
2015-12-14	2.70	2.80	2.70	2.77	27640
2015-12-15	2.75	2.91	2.72	2.76	114838
2015-12-16	2.79	2.85	2.77	2.79	42452
2015-12-17	2.71	2.83	2.71	2.79	25926
2015-12-18	2.82	2.96	2.82	2.82	55468
2015-12-21	2.84	3.01	2.75	2.77	75730
2015-12-22	2.78	2.91	2.77	2.88	23196
2015-12-23	2.95	2.99	2.91	2.98	64328
2015-12-24	3.00	3.05	3.00	3.01	20414
2015-12-28	3.02	3.04	2.98	3.02	39984
2015-12-29	2.98	3.05	2.91	2.92	79904
2015-12-30	2.93	3.00	2.92	2.98	71884
2015-12-31	2.98	2.99	2.88	2.95	72276
2016-01-04	2.90	2.95	2.87	2.95	72498
2016-01-05	2.94	2.95	2.87	2.92	42406
2016-01-06	2.87	2.91	2.87	2.87	13148
2016-01-07	2.86	2.87	2.82	2.83	51236
2016-01-08	2.83	2.83	2.73	2.74	26026
2016-01-11	2.75	2.78	2.70	2.76	13434
2016-01-12	2.78	2.78	2.69	2.74	58474
2016-01-13	2.75	2.77	2.66	2.71	38312
2016-01-14	2.65	2.77	2.62	2.69	42700
2016-01-15	2.65	2.72	2.61	2.62	32488
2016-01-19	2.65	2.67	2.58	2.59	36546
2016-01-20	2.56	2.69	2.56	2.67	39462
2016-01-21	2.66	2.73	2.64	2.70	12720
2016-01-22	2.64	2.73	2.64	2.70	27508
2016-01-25	2.68	2.69	2.66	2.66	28202
2016-01-26	2.69	2.72	2.65	2.67	49932
2016-01-27	2.75	2.76	2.67	2.67	25984
2016-01-28	2.70	2.70	2.64	2.64	12228
2016-01-29	2.66	2.78	2.66	2.73	86640
2016-02-01	2.56	2.81	2.53	2.77	103414
2016-02-02	2.75	2.75	2.63	2.66	16776
2016-02-03	2.64	2.67	2.63	2.63	28102
2016-02-04	2.70	2.71	2.65	2.66	30554
2016-02-05	2.71	2.71	2.68	2.68	28304
2016-02-08	2.69	2.72	2.68	2.69	36740
2016-02-09	2.68	2.72	2.68	2.71	9840
2016-02-10	2.73	2.75	2.71	2.75	15038
2016-02-11	2.72	2.72	2.69	2.69	28856
2016-02-12	2.69	2.72	2.60	2.66	48806
2016-02-16	2.70	2.73	2.69	2.70	28176
2016-02-17	2.74	2.79	2.74	2.76	19644
2016-02-18	2.86	3.09	2.86	3.06	181060
2016-02-19	3.07	3.11	3.06	3.08	80424
2016-02-22	3.20	3.20	3.05	3.05	61604
2016-02-23	3.05	3.15	3.05	3.06	41474
2016-02-24	3.06	3.10	3.00	3.06	60004
2016-02-25	3.04	3.12	3.04	3.06	17042
2016-02-26	3.10	3.10	3.02	3.07	26878
2016-02-29	3.09	3.15	3.08	3.11	29732
2016-03-01	3.12	3.15	3.07	3.07	30520
2016-03-02	3.08	3.14	3.05	3.13	43592
2016-03-03	3.15	3.19	3.13	3.16	26858
2016-03-04	3.15	3.18	3.09	3.10	41910
2016-03-07	3.10	3.20	3.10	3.14	18392
2016-03-08	3.15	3.18	3.13	3.14	5980
2016-03-09	3.17	3.17	3.11	3.14	12614
2016-03-10	3.17	3.17	3.02	3.06	21402
2016-03-11	3.07	3.08	3.02	3.07	11638
2016-03-14	3.08	3.08	3.04	3.06	19112
2016-03-15	3.03	3.06	2.99	3.02	43020
2016-03-16	3.03	3.07	3.00	3.02	74302
2016-03-17	3.05	3.07	3.00	3.04	70012
2016-03-18	3.04	3.05	3.03	3.03	33802
2016-03-21	3.05	3.19	3.05	3.15	54572
2016-03-22	3.15	3.20	3.11	3.14	76544
2016-03-23	3.15	3.17	3.11	3.12	11862
2016-03-24	3.13	3.13	3.04	3.10	23980
2016-03-28	3.08	3.10	3.06	3.06	15736
2016-03-29	3.12	3.19	3.10	3.12	26406
2016-03-30	3.15	3.17	3.08	3.12	24056
2016-03-31	3.14	3.19	3.13	3.13	29472
2016-04-01	3.16	3.16	3.14	3.15	14178
2016-04-04	3.15	3.15	3.12	3.12	8524
2016-04-05	3.12	3.12	3.08	3.08	17272
2016-04-06	3.07	3.09	3.03	3.07	26072
2016-04-07	3.07	3.09	3.04	3.07	16440
2016-04-08	3.08	3.09	3.04	3.07	22060
2016-04-11	3.08	3.11	3.03	3.10	17654
2016-04-12	3.07	3.11	3.00	3.01	35850
2016-04-13	3.06	3.06	3.01	3.04	21040
2016-04-14	3.04	3.05	3.03	3.05	2036
2016-04-15	3.05	3.09	3.03	3.03	24870
2016-04-18	3.04	3.10	3.04	3.07	3704
2016-04-19	3.07	3.07	3.05	3.05	9642
2016-04-20	3.05	3.05	2.99	3.00	37744
2016-04-21	3.00	3.00	2.96	3.00	36932
2016-04-22	2.98	3.00	2.96	2.96	13218
2016-04-25	2.95	2.99	2.95	2.99	10576
2016-04-26	2.97	3.00	2.97	2.97	4400
2016-04-27	2.99	2.99	2.96	2.97	8830
2016-04-28	2.97	2.99	2.90	2.91	31674
2016-04-29	2.91	2.97	2.89	2.97	21302
2016-05-02	2.93	2.94	2.85	2.86	34284
2016-05-03	2.85	2.86	2.83	2.84	9478
2016-05-04	2.82	2.83	2.79	2.79	59482
2016-05-05	2.79	2.93	2.79	2.88	38162
2016-05-06	2.83	2.95	2.79	2.87	9390
2016-05-09	2.95	2.97	2.80	2.93	51172
2016-05-10	2.82	2.96	2.81	2.85	48058
2016-05-11	2.85	2.89	2.83	2.84	43040
2016-05-12	2.83	2.94	2.81	2.87	146190
2016-05-13	2.84	2.97	2.81	2.90	125624
2016-05-16	2.92	3.08	2.88	3.01	198654
2016-05-17	3.03	3.07	2.85	2.89	93990
2016-05-18	2.94	2.96	2.86	2.91	76834
2016-05-19	2.94	2.98	2.83	2.90	51304
2016-05-20	2.92	2.95	2.83	2.86	28798
2016-05-23	2.84	2.95	2.84	2.93	18772
2016-05-24	3.02	3.02	2.93	2.94	10144
2016-05-25	2.94	2.98	2.90	2.96	14336
2016-05-26	3.03	3.05	2.92	2.96	38312
2016-05-27	2.95	3.09	2.95	3.06	39512
2016-05-31	3.07	3.35	2.96	3.30	139030
2016-06-01	3.31	3.35	3.15	3.32	95298
2016-06-02	3.24	3.40	3.23	3.30	73948
2016-06-03	3.33	3.33	2.84	3.29	6184
2016-06-06	3.29	3.30	3.21	3.25	25960
2016-06-07	3.25	3.28	3.24	3.25	22282
2016-06-08	3.25	3.25	3.20	3.23	19412
2016-06-09	3.23	3.29	3.16	3.28	27462
2016-06-10	3.32	3.32	3.26	3.26	20476
2016-06-13	3.13	3.29	3.12	3.25	29480
2016-06-14	3.19	3.29	3.10	3.29	35474
2016-06-15	3.27	3.28	3.21	3.21	17686
2016-06-16	3.17	3.25	3.16	3.17	9512
2016-06-17	3.23	3.28	3.11	3.20	40536
2016-06-20	3.20	3.24	3.15	3.24	8882
2016-06-21	3.24	3.25	3.17	3.20	16844
2016-06-22	3.17	3.22	3.12	3.14	53726
2016-06-23	3.17	3.27	3.14	3.17	36686
2016-06-24	3.13	3.16	3.06	3.14	16024
2016-06-27	3.12	3.12	3.06	3.10	12340
2016-06-28	3.10	3.33	3.10	3.17	59040
2016-06-29	3.20	3.22	3.16	3.19	47572
2016-06-30	3.19	3.21	3.17	3.18	118702
2016-07-01	3.19	3.20	3.14	3.18	35672
2016-07-05	3.20	3.24	3.20	3.21	144106
2016-07-06	3.21	3.42	3.20	3.41	264536
2016-07-07	3.41	3.60	3.37	3.49	240436
2016-07-08	3.52	3.52	3.36	3.49	53964
2016-07-11	3.51	3.55	3.49	3.53	158250
2016-07-12	3.54	3.57	3.48	3.49	93394
2016-07-13	3.49	3.53	3.36	3.43	17084
2016-07-14	3.45	3.49	3.38	3.45	210918
2016-07-15	3.42	3.49	3.42	3.48	58988
2016-07-18	3.52	3.60	3.50	3.51	334526
2016-07-19	3.50	3.57	3.49	3.55	136732
2016-07-20	3.54	3.68	3.49	3.66	254820
2016-07-21	3.67	3.71	3.60	3.68	427248
2016-07-22	3.65	3.75	3.64	3.74	226412
2016-07-25	3.71	3.74	3.69	3.74	239566
2016-07-26	3.71	3.75	3.71	3.73	195210
2016-07-27	3.76	3.76	3.72	3.73	90250
2016-07-28	3.74	3.77	3.73	3.74	61060
2016-07-29	3.75	3.76	3.61	3.64	79822
2016-08-01	3.69	3.71	3.58	3.63	146906
2016-08-02	3.65	3.67	3.61	3.64	139020
2016-08-03	3.66	3.66	3.62	3.63	91088
2016-08-04	3.65	3.68	3.63	3.66	46634
2016-08-05	3.65	3.70	3.61	3.66	39246
2016-08-08	3.62	3.66	3.50	3.63	112836
2016-08-09	3.68	3.68	3.63	3.64	43732
2016-08-10	3.64	3.64	3.61	3.62	84214
2016-08-11	3.64	3.67	3.62	3.64	100132
2016-08-12	3.63	3.72	3.63	3.70	86934
2016-08-15	3.63	3.70	3.63	3.66	96646
2016-08-16	3.66	3.69	3.65	3.69	54296
2016-08-17	3.68	3.69	3.63	3.67	26856
2016-08-18	3.69	3.88	3.67	3.68	270908
2016-08-19	3.69	3.72	3.65	3.66	81464
2016-08-22	3.66	3.68	3.53	3.64	64868
2016-08-23	3.61	3.75	3.61	3.65	38074
2016-08-24	3.68	3.68	3.61	3.62	38766
2016-08-25	3.60	3.65	3.56	3.61	19800
2016-08-26	3.63	3.64	3.59	3.60	27074
2016-08-29	3.59	3.68	3.48	3.58	275200
2016-08-30	3.60	3.60	3.53	3.57	31004
2016-08-31	3.58	3.61	3.54	3.58	43602
2016-09-01	3.56	3.63	3.47	3.62	44562
2016-09-02	3.63	3.67	3.50	3.57	282378
2016-09-06	3.64	3.64	3.34	3.38	225736
2016-09-07	3.35	3.39	3.35	3.36	76320
2016-09-08	3.37	3.37	3.20	3.34	172034
2016-09-09	3.35	3.39	3.28	3.31	69158
2016-09-12	3.30	3.38	3.26	3.37	150208
2016-09-13	3.36	3.41	3.30	3.30	53774
2016-09-14	3.31	3.35	3.30	3.33	44306
2016-09-15	3.33	3.35	3.30	3.34	20248
2016-09-16	3.32	3.34	3.26	3.26	190102
2016-09-19	3.28	3.35	3.28	3.35	83676
2016-09-20	3.35	3.38	3.33	3.35	19222
2016-09-21	3.37	3.49	3.35	3.47	112420
2016-09-22	3.50	3.54	3.49	3.50	70306
2016-09-23	3.50	3.53	3.47	3.52	80932
2016-09-26	3.52	3.53	3.43	3.52	152050
2016-09-27	3.53	3.56	3.51	3.54	32530
2016-09-28	3.56	3.58	3.28	3.55	42194
2016-09-29	3.54	3.54	3.49	3.50	26804
2016-09-30	3.50	3.61	3.50	3.60	115794
2016-10-03	3.58	3.61	3.51	3.56	29368
2016-10-04	3.56	3.60	3.54	3.55	53364
2016-10-05	3.57	3.57	3.50	3.53	91392
2016-10-06	3.50	3.53	3.50	3.50	52078
2016-10-07	3.65	3.65	3.51	3.53	218062
2016-10-10	3.54	3.55	3.51	3.53	36218
2016-10-11	3.53	3.59	3.50	3.55	59628
2016-10-12	3.57	3.57	3.50	3.52	47470
2016-10-13	3.52	3.52	3.50	3.50	21874
2016-10-14	3.50	3.53	3.50	3.51	67340
2016-10-17	3.53	3.53	3.50	3.50	64348
2016-10-18	3.51	3.52	3.44	3.50	137938
2016-10-19	3.51	3.54	3.50	3.52	38220
2016-10-20	3.50	3.59	3.50	3.59	24666
2016-10-21	3.59	3.63	3.58	3.62	64554
2016-10-24	3.63	3.68	3.60	3.65	34482
2016-10-25	3.65	3.65	3.58	3.60	30580
2016-10-26	3.55	3.63	3.53	3.60	20958
2016-10-27	3.58	3.60	3.50	3.50	18648
2016-10-28	3.50	3.55	3.45	3.50	10572
2016-10-31	3.53	3.53	3.50	3.50	4658
2016-11-01	3.50	3.53	3.50	3.50	5552
2016-11-02	3.50	3.68	3.50	3.53	17678
2016-11-03	3.50	3.58	3.50	3.53	16302
2016-11-04	3.53	3.63	3.50	3.53	19904
2016-11-07	3.63	3.63	3.50	3.55	111450
2016-11-08	3.58	3.75	3.55	3.70	103402
2016-11-09	3.73	3.85	3.58	3.85	68156
2016-11-10	3.85	3.85	3.58	3.78	41152
2016-11-11	3.85	3.85	3.74	3.75	9000
2016-11-14	3.83	3.85	3.78	3.85	57408
2016-11-15	3.85	4.10	3.85	3.95	216592
2016-11-16	3.95	4.08	3.95	4.00	88454
2016-11-17	4.03	4.09	3.81	3.93	60968
2016-11-18	3.98	4.00	3.85	3.98	40398
2016-11-21	4.05	4.05	3.93	3.98	27758
2016-11-22	3.98	4.00	3.95	3.98	19026
2016-11-23	3.98	4.00	3.91	4.00	23654
2016-11-25	4.03	4.03	3.98	4.00	4494
2016-11-28	3.98	4.02	3.90	3.98	21418
2016-11-29	4.00	4.10	3.96	4.07	91636
2016-11-30	4.08	4.28	4.08	4.28	158938
2016-12-01	4.25	4.28	3.98	3.98	113104
2016-12-02	4.00	4.10	3.98	4.00	26226
2016-12-05	4.08	4.20	4.00	4.00	104848
2016-12-06	4.05	4.20	3.98	4.08	60500
2016-12-07	4.08	4.20	4.02	4.20	72774
2016-12-08	4.20	4.25	4.20	4.20	51072
2016-12-09	4.10	4.23	4.10	4.10	30110
2016-12-12	4.13	4.13	3.98	4.08	37418
2016-12-13	4.26	4.26	4.11	4.13	53982
2016-12-14	4.15	4.15	4.03	4.08	21482
2016-12-15	4.08	4.13	4.08	4.13	8622
2016-12-16	4.10	4.20	4.06	4.10	27868
2016-12-19	4.12	4.18	4.03	4.13	40844
2016-12-20	4.13	4.20	4.13	4.13	38076
2016-12-21	4.15	4.23	4.03	4.13	68998
2016-12-22	4.10	4.15	4.05	4.10	18502
2016-12-23	4.13	4.15	4.08	4.13	18400
2016-12-27	4.13	4.20	4.11	4.18	23636
2016-12-28	4.23	4.23	4.15	4.19	15656
2016-12-29	4.18	4.28	4.13	4.20	30008
2016-12-30	4.18	4.28	4.18	4.25	27308
2017-01-03	4.25	4.30	4.15	4.23	54930
2017-01-04	4.23	4.30	4.08	4.18	79658
2017-01-05	4.18	4.25	4.13	4.20	19658
2017-01-06	4.20	4.28	4.18	4.18	30426
2017-01-09	4.15	4.20	3.80	4.08	50534
2017-01-10	4.03	4.15	3.88	4.03	25476
2017-01-11	4.08	4.15	4.03	4.10	32700
2017-01-12	4.15	4.48	4.08	4.30	60828
2017-01-13	4.35	4.40	4.15	4.33	85590
2017-01-17	4.33	4.38	4.31	4.33	43874
2017-01-18	4.38	4.53	4.30	4.43	67236
2017-01-19	4.48	4.58	4.35	4.54	49278
2017-01-20	4.58	4.63	4.50	4.58	39612
2017-01-23	4.63	4.70	4.58	4.65	103016
2017-01-24	4.63	4.63	4.55	4.60	54590
2017-01-25	4.60	4.61	4.50	4.60	58062
2017-01-26	4.60	4.63	4.55	4.55	9318
2017-01-27	4.63	4.63	4.58	4.63	11196
2017-01-30	4.60	4.60	4.50	4.55	23952
2017-01-31	4.58	4.88	4.45	4.80	89798
2017-02-01	4.80	4.80	4.65	4.73	44554
2017-02-02	4.73	4.75	4.60	4.73	62588
2017-02-03	4.73	4.73	4.55	4.63	77714
2017-02-06	4.60	4.68	4.28	4.55	188306
2017-02-07	4.58	4.65	4.54	4.60	74670
2017-02-08	4.50	4.58	4.33	4.48	104808
2017-02-09	4.50	4.55	4.50	4.50	28068
2017-02-10	4.55	4.55	4.45	4.50	42660
2017-02-13	4.50	4.55	4.30	4.48	69456
2017-02-14	4.43	4.48	4.33	4.45	55806
2017-02-15	4.38	4.45	4.20	4.45	98904
2017-02-16	4.40	4.45	4.33	4.35	38052
2017-02-17	4.35	4.48	4.03	4.48	163924
2017-02-21	4.50	4.50	4.38	4.43	61770
2017-02-22	4.45	4.45	4.34	4.40	28224
2017-02-23	4.33	4.40	4.33	4.33	19636
2017-02-24	4.28	4.35	4.28	4.33	17736
2017-02-27	4.35	4.45	4.30	4.35	34126
2017-02-28	4.30	4.46	4.15	4.33	66398
2017-03-01	4.40	4.43	4.23	4.35	47686
2017-03-02	4.40	4.48	4.38	4.40	37184
2017-03-03	4.45	4.58	4.35	4.58	67364
2017-03-06	4.58	4.75	4.55	4.70	86570
2017-03-07	4.75	4.78	4.65	4.75	113788
2017-03-08	4.70	4.95	4.65	4.93	127980
2017-03-09	4.95	5.08	4.90	5.00	217442
2017-03-10	5.00	5.08	4.98	5.03	90138
2017-03-13	5.05	5.20	5.05	5.10	121830
2017-03-14	5.15	5.25	5.10	5.25	59190
2017-03-15	5.25	5.28	5.20	5.23	99504
2017-03-16	5.23	5.48	5.18	5.33	227398
2017-03-17	5.35	5.38	5.25	5.35	121400
2017-03-20	5.32	5.33	5.19	5.25	103290
2017-03-21	5.25	5.28	5.08	5.13	111310
2017-03-22	5.05	5.10	5.03	5.08	54964
2017-03-23	5.18	5.18	5.03	5.13	36624
2017-03-24	5.10	5.25	5.08	5.18	29652
2017-03-27	5.18	5.28	5.10	5.20	30250
2017-03-28	5.18	5.25	5.10	5.23	31858
2017-03-29	5.15	5.28	4.88	5.10	82516
2017-03-30	5.13	5.15	5.04	5.10	67256
2017-03-31	5.10	5.13	4.98	5.10	51210
2017-04-03	5.08	5.08	4.95	4.95	85828
2017-04-04	4.95	5.00	4.74	4.95	62860
2017-04-05	5.00	5.03	4.76	4.98	72440
2017-04-06	4.95	5.05	4.95	5.00	27042
2017-04-07	5.00	5.05	4.95	5.03	53900
2017-04-10	5.05	5.18	5.00	5.10	44654
2017-04-11	5.13	5.13	5.00	5.05	36458
2017-04-12	5.10	5.10	4.93	5.03	92172
2017-04-13	4.95	5.13	4.94	5.10	66982
2017-04-17	5.08	5.26	5.08	5.10	221364
2017-04-18	5.05	5.20	5.00	5.05	124912
2017-04-19	5.21	5.21	5.10	5.15	90192
2017-04-20	5.23	5.25	5.13	5.15	109446
2017-04-21	5.18	5.20	5.11	5.13	189922
2017-04-24	5.18	5.18	4.78	5.15	71106
2017-04-25	5.13	5.23	5.13	5.20	103256
2017-04-26	5.20	5.38	5.15	5.15	94750
2017-04-27	5.18	5.28	5.13	5.13	36286
2017-04-28	5.18	5.38	5.16	5.30	50994
2017-05-01	5.35	5.41	5.13	5.25	52170
2017-05-02	5.28	5.30	5.18	5.25	46794
2017-05-03	5.30	5.35	5.20	5.33	47440
2017-05-04	5.30	5.40	5.20	5.25	66694
2017-05-05	5.25	5.25	5.10	5.23	63330
2017-05-08	4.90	5.13	4.68	5.00	287406
2017-05-09	4.90	5.03	4.68	4.98	211968
2017-05-10	5.00	5.00	4.70	4.88	131566
2017-05-11	4.83	4.85	4.43	4.65	269250
2017-05-12	4.63	4.75	4.45	4.70	122918
2017-05-15	4.63	4.65	4.48	4.53	100048
2017-05-16	4.45	4.60	4.39	4.60	62498
2017-05-17	4.58	4.63	4.43	4.43	47650
2017-05-18	4.43	4.58	4.40	4.48	49806
2017-05-19	4.48	4.48	4.43	4.45	87198
2017-05-22	4.40	4.48	4.33	4.40	65826
2017-05-23	4.43	4.48	4.38	4.40	52372
2017-05-24	4.58	4.78	4.42	4.75	162538
2017-05-25	4.73	4.95	4.60	4.93	75176
2017-05-26	4.95	4.95	4.83	4.85	49506
2017-05-30	4.88	4.88	4.63	4.68	76624
2017-05-31	4.75	4.80	4.73	4.78	59724
2017-06-01	4.80	4.85	4.75	4.78	34892
2017-06-02	4.80	4.98	4.75	4.93	75276
2017-06-05	4.95	5.00	4.78	4.98	57138
2017-06-06	4.98	5.05	4.75	4.75	32276
2017-06-07	4.80	5.03	4.78	4.88	38274
2017-06-08	4.90	5.05	4.83	5.05	71492
2017-06-09	5.00	5.18	4.96	5.13	70024
2017-06-12	5.08	5.09	4.73	4.78	103214
2017-06-13	4.83	4.83	4.75	4.75	53894
2017-06-14	4.78	4.79	4.45	4.45	131158
2017-06-15	4.43	4.58	4.43	4.50	44192
2017-06-16	4.53	4.73	4.53	4.65	63348
2017-06-19	4.70	4.78	4.45	4.55	54048
2017-06-20	4.48	4.65	4.48	4.63	63324
2017-06-21	4.63	4.75	4.50	4.55	52198
2017-06-22	4.58	4.73	4.58	4.60	119024
2017-06-23	4.60	4.78	4.59	4.73	2373570
2017-06-26	4.65	5.15	4.63	5.10	226538
2017-06-27	5.08	5.08	4.90	4.98	59402
2017-06-28	5.03	5.03	4.80	4.88	78376
2017-06-29	4.88	4.95	4.79	4.95	93212
2017-06-30	4.93	4.95	4.63	4.70	126716
2017-07-03	4.70	4.70	4.63	4.65	36914
2017-07-05	4.63	4.68	4.60	4.68	85176
2017-07-06	4.65	4.73	4.58	4.60	80040
2017-07-07	4.60	4.66	4.50	4.60	42566
2017-07-10	4.58	4.70	4.51	4.60	66670
2017-07-11	4.60	4.73	4.50	4.68	70990
2017-07-12	4.68	4.83	4.58	4.75	100834
2017-07-13	4.78	4.80	4.55	4.68	82154
2017-07-14	4.68	4.70	4.63	4.70	51794
2017-07-17	4.68	4.68	4.48	4.63	62316
2017-07-18	4.60	4.63	4.50	4.58	46132
2017-07-19	4.58	4.80	4.58	4.75	117940
2017-07-20	4.73	4.75	4.68	4.73	88282
2017-07-21	4.80	5.01	4.75	5.00	147276
2017-07-24	5.00	5.00	4.73	4.83	140678
2017-07-25	4.83	4.88	4.65	4.83	148504
2017-07-26	4.77	4.78	4.60	4.63	92858
2017-07-27	4.63	4.74	4.60	4.65	43706
2017-07-28	4.63	4.65	4.48	4.50	58028
2017-07-31	4.50	4.63	4.50	4.58	55258
2017-08-01	4.55	4.58	4.50	4.55	36110
2017-08-02	4.58	4.58	4.48	4.48	36898
2017-08-03	4.53	4.58	4.35	4.58	94136
2017-08-04	4.55	4.63	4.50	4.53	34982
2017-08-07	4.55	4.60	4.53	4.58	23440
2017-08-08	4.63	4.68	4.60	4.63	29208
2017-08-09	4.60	4.60	4.45	4.45	36850
2017-08-10	4.43	4.50	4.28	4.43	90722
2017-08-11	4.45	4.45	4.28	4.33	79612
2017-08-14	4.33	4.35	4.25	4.33	52822
2017-08-15	4.30	4.31	3.98	4.00	93058
2017-08-16	4.00	4.03	3.79	3.83	162036
2017-08-17	3.75	3.83	3.73	3.75	177548
2017-08-18	3.70	3.90	3.70	3.88	77794
2017-08-21	3.85	3.93	3.73	3.88	32378
2017-08-22	3.91	4.03	3.91	4.00	19510
2017-08-23	3.95	4.18	3.94	4.15	42670
2017-08-24	4.20	4.21	3.95	4.08	70034
2017-08-25	4.08	4.09	4.03	4.08	43184
2017-08-28	4.05	4.05	3.98	3.98	28280
2017-08-29	3.95	4.03	3.90	3.98	52430
2017-08-30	3.95	4.06	3.93	3.98	41590
2017-08-31	4.03	4.03	3.88	3.93	48418
2017-09-01	3.93	3.95	3.80	3.88	114046
2017-09-05	3.83	4.15	3.80	4.10	94884
2017-09-06	4.10	4.65	4.05	4.60	163986
2017-09-07	4.65	4.75	4.48	4.65	232380
2017-09-08	4.63	4.63	4.16	4.23	106476
2017-09-11	4.22	4.48	4.15	4.45	82258
2017-09-12	4.45	4.53	4.40	4.45	52598
2017-09-13	4.43	4.45	4.34	4.40	36606
2017-09-14	4.40	4.55	4.40	4.50	30918
2017-09-15	4.50	4.60	4.40	4.50	215752
2017-09-18	4.50	4.59	4.50	4.58	144504
2017-09-19	4.60	4.75	4.60	4.70	89708
2017-09-20	4.70	4.75	4.68	4.73	55422
2017-09-21	4.66	4.85	4.65	4.75	67444
2017-09-22	4.73	4.83	4.63	4.70	50422
2017-09-25	4.73	4.78	4.70	4.75	41828
2017-09-26	4.68	4.85	4.68	4.83	44250
2017-09-27	4.85	4.98	4.80	4.93	52198
2017-09-28	4.93	4.95	4.89	4.95	25274
2017-09-29	4.95	4.95	4.85	4.85	36392
2017-10-02	4.90	5.03	4.80	5.00	49684
2017-10-03	5.03	5.03	4.83	4.95	165278
2017-10-04	4.93	4.98	4.80	4.93	117486
2017-10-05	4.95	5.15	4.90	4.98	116794
2017-10-06	4.95	5.08	4.95	5.05	54730
2017-10-09	5.05	5.05	4.99	5.05	37412
2017-10-10	5.05	5.36	5.05	5.25	145538
2017-10-11	5.23	5.25	5.15	5.20	45648
2017-10-12	5.15	5.23	4.95	5.13	36194
2017-10-13	5.13	5.20	5.05	5.08	29264
2017-10-16	5.10	5.16	5.08	5.15	15112
2017-10-17	5.20	5.23	5.15	5.20	27096
2017-10-18	5.21	5.23	5.03	5.05	44492
2017-10-19	5.05	5.15	4.63	5.13	23178
2017-10-20	5.18	5.18	5.05	5.13	23704
2017-10-23	5.15	5.20	5.05	5.15	41888
2017-10-24	5.13	5.21	5.05	5.05	80624
2017-10-25	5.03	5.10	5.03	5.10	21076
2017-10-26	5.13	5.13	5.05	5.08	17866
2017-10-27	5.10	5.20	5.05	5.20	61574
2017-10-30	5.20	5.20	5.10	5.10	9386
2017-10-31	5.10	5.15	5.05	5.08	59312
2017-11-01	5.13	5.15	5.05	5.08	49348
2017-11-02	5.10	5.13	5.03	5.10	31266
2017-11-03	5.13	5.13	4.93	4.95	65174
2017-11-06	5.03	5.03	4.80	4.93	32338
2017-11-07	4.93	4.93	4.78	4.78	46392
2017-11-08	4.80	4.88	4.61	4.85	72770
2017-11-09	4.80	4.90	4.75	4.75	23232
2017-11-10	4.78	4.80	4.68	4.70	19038
2017-11-13	4.70	4.75	4.65	4.68	19054
2017-11-14	4.65	4.65	4.63	4.65	16246
2017-11-15	4.68	4.75	4.65	4.68	24670
2017-11-16	4.68	4.74	4.65	4.68	24008
2017-11-17	4.63	4.70	4.63	4.65	43300
2017-11-20	4.63	4.78	4.63	4.78	21744
2017-11-21	4.83	4.85	4.68	4.80	32974
2017-11-22	4.83	4.90	4.75	4.88	27998
2017-11-24	4.83	4.83	4.70	4.73	15176
2017-11-27	4.75	4.78	4.73	4.75	15934
2017-11-28	4.78	4.85	4.74	4.83	27012
2017-11-29	4.85	4.90	4.85	4.90	21998
2017-11-30	4.95	5.05	4.83	5.00	29530
2017-12-01	4.95	5.03	4.80	5.03	36988
2017-12-04	5.05	5.05	4.98	5.00	14446
2017-12-05	5.05	5.08	4.73	4.78	64818
2017-12-06	4.73	4.73	4.18	4.68	146772
2017-12-07	4.40	4.73	4.40	4.50	105814
2017-12-08	4.55	4.68	4.45	4.48	48740
2017-12-11	4.50	4.56	4.39	4.43	68890
2017-12-12	4.48	4.55	4.33	4.35	157272
2017-12-13	4.33	4.35	4.18	4.25	181822
2017-12-14	4.25	4.40	4.25	4.35	87584
2017-12-15	4.33	4.45	4.33	4.38	164266
2017-12-18	4.40	4.66	4.25	4.30	80588
2017-12-19	4.33	4.33	4.13	4.18	100058
2017-12-20	4.20	4.28	4.18	4.23	57822
2017-12-21	4.23	4.23	4.03	4.08	120092
2017-12-22	4.05	4.20	3.95	3.95	210564
2017-12-26	4.00	4.35	4.00	4.15	114814
2017-12-27	4.18	4.50	4.10	4.30	166296
2017-12-28	4.33	4.48	4.30	4.33	86650
2017-12-29	4.35	4.48	4.30	4.38	73892
2018-01-02	4.33	4.43	4.20	4.33	96222
2018-01-03	4.30	4.62	4.30	4.48	79658
2018-01-04	4.50	4.65	4.38	4.58	90436
2018-01-05	4.58	4.68	4.50	4.55	50850
2018-01-08	4.55	4.95	4.55	4.65	82038
2018-01-09	4.68	4.78	4.40	4.45	77430
2018-01-10	4.48	4.78	4.43	4.48	52260
2018-01-11	4.53	4.85	4.50	4.70	112686
2018-01-12	4.75	4.83	4.65	4.70	57960
2018-01-16	4.73	4.78	4.50	4.53	55882
2018-01-17	4.58	4.75	4.55	4.70	50096
2018-01-18	4.65	4.75	4.45	4.56	65902
2018-01-19	4.53	4.70	4.53	4.70	88988
2018-01-22	4.70	4.73	4.63	4.70	54962
2018-01-23	4.70	4.73	4.65	4.65	39808
2018-01-24	4.65	4.70	4.60	4.65	22652
2018-01-25	4.61	4.70	4.58	4.63	28334
2018-01-26	4.68	4.68	4.53	4.60	37440
2018-01-29	4.60	4.66	4.55	4.55	37454
2018-01-30	4.50	4.59	4.40	4.55	161254
2018-01-31	4.55	4.68	4.43	4.58	61682
2018-02-01	4.60	4.80	4.60	4.75	47716
2018-02-02	4.70	4.83	4.48	4.80	95724
2018-02-05	4.75	4.95	4.43	4.90	130304
2018-02-06	4.88	4.95	4.70	4.78	80192
2018-02-07	4.70	4.88	4.70	4.85	95438
2018-02-08	4.83	4.88	4.74	4.85	107294
2018-02-09	4.83	4.90	4.70	4.78	110246
2018-02-12	4.75	4.85	4.70	4.73	38380
2018-02-13	4.73	4.86	4.45	4.73	44990
2018-02-14	4.70	4.93	4.28	4.83	103482
2018-02-15	4.68	5.00	4.68	4.85	76906
2018-02-16	4.85	5.18	4.66	5.00	149674
2018-02-20	5.00	5.05	4.90	4.98	36708
2018-02-21	5.10	5.10	4.88	4.93	25144
2018-02-22	4.75	5.00	4.74	4.95	49708
2018-02-23	4.95	5.05	4.90	5.03	28210
2018-02-26	5.08	5.08	4.78	5.03	65726
2018-02-27	5.05	5.08	4.93	5.05	33870
2018-02-28	5.00	5.08	4.90	5.05	94676
2018-03-01	5.03	5.15	4.95	5.13	109776
2018-03-02	5.10	5.13	4.85	5.10	39582
2018-03-05	5.08	5.10	4.98	5.00	28156
2018-03-06	5.00	5.00	4.85	4.88	43734
2018-03-07	4.88	4.93	4.85	4.88	19132
2018-03-08	4.80	5.00	4.80	4.93	29548
2018-03-09	4.90	4.98	4.85	4.93	35600
2018-03-12	4.80	4.90	4.80	4.90	27928
2018-03-13	4.80	4.90	4.80	4.85	36182
2018-03-14	4.83	4.88	4.78	4.88	96192
2018-03-15	4.85	4.98	4.78	4.98	25184
2018-03-16	4.95	5.00	4.90	4.98	103916
2018-03-19	5.00	5.00	4.93	5.00	29738
2018-03-20	5.00	5.18	4.95	5.05	173758
2018-03-21	5.00	5.20	5.00	5.08	190736
2018-03-22	5.05	5.15	4.88	5.00	50332
2018-03-23	4.93	5.05	4.88	5.05	69726
2018-03-26	5.08	5.25	5.08	5.20	87182
2018-03-27	5.18	5.45	5.18	5.38	117948
2018-03-28	5.38	5.75	5.35	5.65	180630
2018-03-29	5.73	5.95	5.70	5.85	198850
2018-04-02	5.78	5.85	5.23	5.28	69694
2018-04-03	5.28	5.33	5.23	5.25	46692
2018-04-04	5.25	5.35	5.15	5.30	70894
2018-04-05	5.25	5.33	5.23	5.28	50572
2018-04-06	5.28	5.35	5.21	5.33	35234
2018-04-09	5.41	5.44	5.33	5.40	64732
2018-04-10	5.38	5.48	5.30	5.40	58378
2018-04-11	5.45	5.48	5.40	5.40	18700
2018-04-12	5.48	5.53	5.35	5.40	59968
2018-04-13	5.40	5.48	5.40	5.45	21788
2018-04-16	5.40	5.50	5.40	5.43	28274
2018-04-17	5.48	5.55	5.45	5.45	37552
2018-04-18	5.43	5.55	5.43	5.48	15712
2018-04-19	5.50	5.53	5.40	5.45	18638
2018-04-20	5.43	5.50	5.36	5.45	26458
2018-04-23	5.50	5.55	5.48	5.53	17680
2018-04-24	5.53	5.55	5.30	5.35	45372
2018-04-25	5.35	5.40	5.35	5.40	14506
2018-04-26	5.35	5.38	5.25	5.38	38282
2018-04-27	5.40	5.40	5.30	5.38	16602
2018-04-30	5.28	5.38	5.28	5.35	32904
2018-05-01	5.30	5.43	5.25	5.43	21300
2018-05-02	5.43	5.58	5.35	5.53	63792
2018-05-03	5.55	5.58	5.38	5.43	54370
2018-05-04	5.33	5.50	5.33	5.45	67174
2018-05-07	5.63	5.98	5.33	5.90	157386
2018-05-08	5.93	5.93	5.70	5.88	94612
2018-05-09	5.85	6.00	5.83	5.95	101906
2018-05-10	5.95	5.98	5.88	5.98	31960
2018-05-11	6.00	6.00	5.78	5.85	37930
2018-05-14	5.88	5.97	5.85	5.93	21314
2018-05-15	5.85	5.98	5.85	5.93	23982
2018-05-16	5.98	5.98	5.80	5.88	57672
2018-05-17	5.88	5.95	5.80	5.93	24450
2018-05-18	5.98	5.98	5.88	5.93	71454
2018-05-21	5.93	6.08	5.93	6.00	152282
2018-05-22	5.98	6.14	5.93	5.98	93292
2018-05-23	5.98	6.03	5.93	6.00	41934
2018-05-24	6.03	6.05	5.93	5.95	44490
2018-05-25	5.90	5.98	5.85	5.93	30004
2018-05-29	5.95	5.98	5.83	5.98	40058
2018-05-30	6.03	6.05	5.90	5.98	44880
2018-05-31	6.00	6.03	5.85	5.93	54704
2018-06-01	5.93	6.01	5.88	5.93	84044
2018-06-04	5.95	5.95	5.88	5.90	47018
2018-06-05	5.93	5.98	5.88	5.90	64062
2018-06-06	5.90	6.03	5.88	5.88	104082
2018-06-07	5.93	5.95	5.85	5.90	57372
2018-06-08	5.93	6.05	5.86	5.88	45972
2018-06-11	5.98	5.98	5.85	5.88	47122
2018-06-12	5.88	5.90	5.75	5.88	56150
2018-06-13	5.85	6.08	5.83	5.98	34652
2018-06-14	5.96	6.13	5.96	6.10	34490
2018-06-15	6.05	6.23	5.80	6.15	85498
2018-06-18	6.18	6.58	6.13	6.58	154114
2018-06-19	6.60	7.50	6.46	7.33	486796
2018-06-20	7.35	7.73	6.78	7.28	245056
2018-06-21	7.25	7.35	6.85	6.93	104948
2018-06-22	6.93	7.95	6.86	7.40	311486
2018-06-25	7.45	7.55	6.75	7.05	170812
2018-06-26	7.03	7.13	6.85	7.05	45226
2018-06-27	7.03	7.05	6.83	6.85	30546
2018-06-28	6.85	7.30	6.66	7.25	77846
2018-06-29	7.25	7.38	7.05	7.33	134514
2018-07-02	7.28	7.55	7.26	7.53	96426
2018-07-03	7.58	8.51	7.36	8.25	795210
2018-07-05	8.53	8.72	8.25	8.40	408686
2018-07-06	8.28	8.28	7.88	7.98	262544
2018-07-09	8.03	8.18	7.93	8.10	194324
2018-07-10	8.20	8.40	8.15	8.38	217132
2018-07-11	8.40	8.43	8.18	8.25	195884
2018-07-12	8.30	8.55	8.25	8.50	203118
2018-07-13	8.53	8.53	8.20	8.35	102894
2018-07-16	8.40	8.40	8.13	8.30	99540
2018-07-17	8.23	8.43	8.23	8.28	73782
2018-07-18	8.30	8.36	8.23	8.25	118874
2018-07-19	8.25	8.43	8.23	8.38	82966
2018-07-20	8.40	8.40	8.23	8.38	120726
2018-07-23	8.40	8.53	8.23	8.43	185626
2018-07-24	8.43	8.60	8.30	8.38	118448
2018-07-25	8.33	8.41	8.15	8.15	120494
2018-07-26	8.10	8.18	7.95	8.03	97672
2018-07-27	8.00	8.03	7.56	7.65	141556
2018-07-30	7.70	7.80	7.59	7.73	173908
2018-07-31	7.70	7.98	7.70	7.90	123452
2018-08-01	8.03	8.03	7.80	7.90	58274
2018-08-02	7.85	8.13	7.85	7.93	97412
2018-08-03	7.90	8.13	7.83	8.05	121236
2018-08-06	8.08	8.10	7.88	7.95	64710
2018-08-07	7.95	7.98	7.50	7.93	101834
2018-08-08	7.90	7.93	7.83	7.93	68268
2018-08-09	7.90	8.13	7.90	8.10	92800
2018-08-10	8.08	8.08	7.78	7.83	63210
2018-08-13	7.83	7.83	7.71	7.75	44896
2018-08-14	7.78	7.78	7.33	7.38	95670
2018-08-15	7.30	7.50	7.08	7.35	81618
2018-08-16	7.40	7.48	7.38	7.43	47872
2018-08-17	7.38	7.43	7.34	7.38	90382
2018-08-20	7.35	7.40	7.30	7.33	71146
2018-08-21	7.38	7.38	7.23	7.35	91566
2018-08-22	7.20	7.35	7.20	7.25	147174
2018-08-23	7.20	7.35	7.18	7.30	76996
2018-08-24	7.33	7.77	7.28	7.63	109664
2018-08-27	7.68	7.68	7.08	7.15	104548
2018-08-28	7.15	7.23	6.95	7.20	56080
2018-08-29	7.18	7.28	7.08	7.23	103678
2018-08-30	7.23	7.53	7.13	7.43	156742
2018-08-31	7.40	7.65	7.38	7.55	194440
2018-09-04	7.48	7.70	7.03	7.70	168910
2018-09-05	7.90	7.94	7.60	7.70	151020
2018-09-06	7.68	7.93	7.66	7.78	98724
2018-09-07	7.78	7.88	7.38	7.70	57948
2018-09-10	7.85	7.85	7.65	7.74	95806
2018-09-11	7.75	7.80	7.53	7.55	117326
2018-09-12	7.50	7.63	6.45	6.83	556898
2018-09-13	6.80	7.48	6.69	7.40	239576
2018-09-14	7.38	7.85	7.16	7.70	161676
2018-09-17	7.70	7.70	7.35	7.43	55614
2018-09-18	7.45	7.45	7.13	7.15	60482
2018-09-19	7.13	7.15	6.78	6.95	84726
2018-09-20	6.95	7.30	6.80	7.23	60264
2018-09-21	7.20	7.33	7.20	7.28	142004
2018-09-24	7.20	7.33	7.09	7.20	83890
2018-09-25	7.33	7.58	7.30	7.43	125704
2018-09-26	7.45	7.49	7.35	7.35	81550
2018-09-27	7.35	7.45	7.33	7.40	35350
2018-09-28	7.43	7.48	7.38	7.48	61602
2018-10-01	7.48	7.61	7.33	7.37	89318
2018-10-02	7.37	7.40	7.33	7.35	64238
2018-10-03	7.35	7.43	7.33	7.38	50528
2018-10-04	7.36	7.36	7.26	7.28	44230
2018-10-05	7.28	7.28	7.05	7.15	84256
2018-10-08	7.13	7.23	7.09	7.16	50980
2018-10-09	7.17	7.31	7.14	7.28	36374
2018-10-10	7.28	7.29	6.94	6.96	95424
2018-10-11	6.95	7.09	6.67	6.69	102720
2018-10-12	6.76	7.01	6.47	6.56	130832
2018-10-15	6.57	6.86	6.52	6.81	71884
2018-10-16	6.85	7.15	6.68	7.05	69792
2018-10-17	7.12	7.12	6.87	7.00	120452
2018-10-18	6.97	7.03	6.82	6.99	65684
2018-10-19	6.98	7.17	6.90	6.94	73986
2018-10-22	6.94	7.13	6.94	7.00	60660
2018-10-23	6.91	7.23	6.77	7.12	84790
2018-10-24	7.16	7.21	6.86	6.88	84748
2018-10-25	6.92	7.11	6.90	7.03	65126
2018-10-26	6.90	7.06	6.79	6.85	59430
2018-10-29	6.93	7.03	6.76	6.88	86000
2018-10-30	6.90	7.09	6.84	6.97	84456
2018-10-31	7.06	7.25	6.98	7.04	94184
2018-11-01	7.05	7.22	7.04	7.21	68106
2018-11-02	7.21	7.67	7.15	7.53	104622
2018-11-05	7.75	7.93	7.52	7.87	138424
2018-11-06	7.83	8.56	7.83	8.50	236796
2018-11-07	8.54	8.87	8.12	8.41	154608
2018-11-08	8.48	8.76	8.34	8.69	135920
2018-11-09	8.63	8.73	8.08	8.66	82452
2018-11-12	8.68	8.68	8.41	8.49	122462
2018-11-13	8.58	8.58	8.30	8.43	147308
2018-11-14	8.48	8.48	8.21	8.35	96020
2018-11-15	8.32	8.48	8.32	8.42	60854
2018-11-16	8.36	8.64	8.12	8.56	90318
2018-11-19	8.59	8.59	8.32	8.38	66326
2018-11-20	8.35	8.48	7.98	8.04	63134
2018-11-21	8.05	8.12	7.88	8.06	22432
2018-11-23	7.94	8.63	7.94	8.13	19072
2018-11-26	8.12	8.12	7.87	8.02	68096
2018-11-27	7.93	8.12	7.93	8.03	31300
2018-11-28	8.07	8.21	7.97	8.17	54454
2018-11-29	8.16	8.33	8.09	8.23	24604
2018-11-30	8.23	8.36	8.04	8.27	39956
2018-12-03	8.40	8.40	8.03	8.35	44986
2018-12-04	8.40	8.54	8.00	8.12	31774
2018-12-06	8.05	8.36	8.04	8.12	34186
2018-12-07	8.12	8.27	7.86	7.96	35444
2018-12-10	7.96	8.04	7.65	8.04	62694
2018-12-11	7.71	8.31	7.65	8.10	50512
2018-12-12	8.10	8.37	7.95	8.06	37930
2018-12-13	8.06	8.10	7.85	7.88	30396
2018-12-14	7.76	7.88	7.63	7.68	37450
2018-12-17	7.65	7.85	7.48	7.55	74248
2018-12-18	7.52	8.07	7.52	7.77	128106
2018-12-19	7.77	7.93	7.17	7.50	100744
2018-12-20	7.51	7.67	7.05	7.13	153590
2018-12-21	7.13	7.40	6.89	7.08	204262
2018-12-24	6.97	7.35	6.91	6.93	56384
2018-12-26	7.03	7.97	7.02	7.62	62770
2018-12-27	7.23	7.62	7.23	7.54	80782
2018-12-28	7.55	7.97	7.46	7.69	80528
2018-12-31	7.66	7.90	7.40	7.88	60214
2019-01-02	7.74	7.95	7.55	7.76	82882
2019-01-03	7.68	7.73	7.26	7.31	53586
2019-01-04	7.41	7.75	7.15	7.42	82732
2019-01-07	7.42	7.72	7.27	7.46	71070
2019-01-08	7.46	7.74	7.33	7.50	71634
2019-01-09	7.50	7.64	7.42	7.49	62732
2019-01-10	7.56	7.73	7.52	7.66	57320
2019-01-11	7.65	8.13	7.65	7.98	119504
2019-01-14	7.98	8.03	7.83	7.83	42954
2019-01-15	7.83	8.18	7.71	8.14	63074
2019-01-16	8.17	8.28	8.05	8.10	45632
2019-01-17	8.06	8.29	8.06	8.16	29848
2019-01-18	8.21	8.41	8.21	8.36	111466
2019-01-22	8.35	8.35	7.88	7.89	55204
2019-01-23	7.92	7.92	7.12	7.59	82970
2019-01-24	7.59	8.03	7.55	8.03	72252
2019-01-25	8.00	8.10	7.77	8.03	63602
2019-01-28	8.00	8.00	7.80	7.82	48614
2019-01-29	7.76	7.84	7.69	7.71	63242
2019-01-30	7.75	7.95	7.57	7.85	55318
2019-01-31	7.80	7.90	7.49	7.86	46594
2019-02-01	7.70	7.90	7.55	7.72	59294
2019-02-04	8.00	9.33	8.00	9.27	445168
2019-02-05	9.28	9.63	9.06	9.40	602008
2019-02-06	9.50	9.90	9.41	9.89	245896
2019-02-07	9.87	9.99	9.69	9.96	279634
2019-02-08	9.75	10.06	9.38	10.01	235084
2019-02-11	10.14	10.28	9.69	9.96	235912
2019-02-12	9.96	10.79	9.88	10.51	761382
2019-02-13	10.75	10.75	10.30	10.60	580106
2019-02-14	10.50	10.75	10.50	10.72	274904
2019-02-15	10.75	10.75	10.50	10.58	173276
2019-02-19	10.58	10.75	10.37	10.74	212734
2019-02-20	10.75	10.90	10.41	10.64	279758
2019-02-21	10.59	10.63	10.27	10.41	147098
2019-02-22	10.25	10.54	10.25	10.42	215790
2019-02-25	10.53	10.73	10.36	10.36	141564
2019-02-26	10.48	10.48	10.09	10.13	184660
2019-02-27	10.10	10.35	9.98	10.34	152110
2019-02-28	10.36	10.75	10.23	10.75	215666
2019-03-01	10.75	11.26	10.75	10.78	252390
2019-03-04	11.04	11.32	10.78	11.03	362058
2019-03-05	11.12	11.12	10.32	10.47	253066
2019-03-06	10.47	10.47	10.15	10.25	138564
2019-03-07	10.25	10.27	9.84	9.86	207362
2019-03-08	9.76	10.21	9.75	10.06	151390
2019-03-11	10.15	10.58	10.06	10.43	187804
2019-03-12	10.46	10.50	10.28	10.41	139154
2019-03-13	10.45	10.48	10.31	10.39	97104
2019-03-14	10.40	10.53	10.25	10.35	94370
2019-03-15	10.36	10.57	10.36	10.45	229160
2019-03-18	10.46	10.58	10.30	10.58	92268
2019-03-19	10.58	10.81	10.46	10.52	166470
2019-03-20	10.55	10.59	10.26	10.42	167152
2019-03-21	10.41	10.71	10.19	10.29	186522
2019-03-22	10.27	10.31	9.70	9.79	213050
2019-03-25	9.79	10.16	9.75	10.14	156196
2019-03-26	10.24	10.29	10.00	10.06	114998
2019-03-27	10.06	10.11	9.90	10.00	125326
2019-03-28	10.01	10.27	9.90	10.25	141138
2019-03-29	10.32	10.40	10.06	10.37	359496
2019-04-01	10.37	10.54	10.19	10.34	222278
2019-04-02	10.36	10.46	10.00	10.08	141722
2019-04-03	10.17	10.59	10.15	10.41	286512
2019-04-04	10.40	10.47	10.08	10.27	241794
2019-04-05	10.26	10.41	10.17	10.25	77862
2019-04-08	10.18	10.48	10.09	10.41	135088
2019-04-09	10.41	10.48	10.26	10.33	93950
2019-04-10	10.41	10.52	10.31	10.50	102222
2019-04-11	10.56	11.58	10.47	11.45	560064
2019-04-12	11.78	12.27	11.72	11.95	777586
2019-04-15	12.01	12.68	11.90	11.98	450650
2019-04-16	12.06	12.48	11.99	12.37	288304
2019-04-17	12.37	12.59	11.30	11.62	440958
2019-04-18	11.56	11.75	11.28	11.73	213182
2019-04-22	11.66	11.90	11.63	11.86	126176
2019-04-23	11.93	12.14	11.88	11.89	273344
2019-04-24	11.97	12.00	11.66	11.80	155280
2019-04-25	11.76	11.86	11.57	11.78	138030
2019-04-26	11.89	12.08	11.78	11.97	155920
2019-04-29	12.11	12.75	12.04	12.57	454158
2019-04-30	12.69	12.87	12.20	12.39	317928
2019-05-01	12.47	12.74	12.25	12.48	223200
2019-05-02	12.42	12.51	12.06	12.14	195054
2019-05-03	12.19	12.54	12.15	12.52	264728
2019-05-06	12.43	13.78	12.02	13.75	758738
2019-05-07	13.70	14.04	13.12	14.02	842194
2019-05-08	14.08	14.51	14.05	14.37	910570
2019-05-09	14.25	14.38	13.65	13.96	381048
2019-05-10	13.96	14.35	13.78	13.85	320748
2019-05-13	13.85	13.85	12.89	13.04	497868
2019-05-14	13.22	13.53	13.21	13.30	301228
2019-05-15	13.28	13.58	13.17	13.46	157134
2019-05-16	13.30	13.71	13.30	13.62	250454
2019-05-17	13.40	13.87	13.40	13.53	197012
2019-05-20	13.48	13.50	13.00	13.35	232530
2019-05-21	13.51	13.69	13.45	13.53	177362
2019-05-22	13.45	14.21	13.45	14.11	306840
2019-05-23	13.92	13.98	13.48	13.62	256154
2019-05-24	13.68	14.04	13.59	13.89	160134
2019-05-28	13.91	14.22	13.84	13.94	207160
2019-05-29	13.94	14.04	13.50	13.63	243146
2019-05-30	13.64	13.89	13.46	13.55	194222
2019-05-31	13.32	13.53	13.07	13.36	219528
2019-06-03	13.34	13.46	12.98	13.12	226400
2019-06-04	13.37	13.80	13.20	13.68	225650
2019-06-05	13.86	15.30	13.79	15.17	716800
2019-06-06	15.42	15.45	14.65	15.24	483738
2019-06-07	15.29	15.79	15.29	15.48	419246
2019-06-10	15.87	16.24	15.38	15.68	562896
2019-06-11	16.01	16.01	15.09	15.42	347682
2019-06-12	15.39	15.55	14.90	15.16	229224
2019-06-13	15.12	15.37	14.82	15.07	182422
2019-06-14	15.02	15.09	14.86	15.00	126058
2019-06-17	15.11	15.67	15.05	15.51	279904
2019-06-18	15.53	15.77	14.69	15.12	463894
2019-06-19	15.13	16.51	15.13	16.28	1139732
2019-06-20	16.64	17.46	16.08	16.41	1109856
2019-06-21	16.40	16.47	14.88	15.01	1277676
2019-06-24	14.87	15.27	14.02	15.01	713874
2019-06-25	14.99	15.05	14.03	14.09	466632
2019-06-26	14.11	14.73	14.03	14.41	388282
2019-06-27	14.40	14.61	14.32	14.55	176612
2019-06-28	14.51	14.92	14.41	14.84	329410
2019-07-01	15.03	15.28	12.09	12.43	1802512
2019-07-02	12.32	13.46	12.22	13.30	1093390
2019-07-03	13.29	13.37	12.85	13.17	266222
2019-07-05	13.01	13.14	12.34	12.82	478916
2019-07-08	12.69	12.97	12.42	12.61	331534
2019-07-09	12.51	12.88	12.42	12.74	329976
2019-07-10	12.76	13.22	12.47	12.71	563064
2019-07-11	12.68	13.02	12.56	12.88	387424
2019-07-12	12.96	13.20	12.86	13.05	251416
2019-07-15	13.06	13.36	12.89	13.33	354222
2019-07-16	13.32	13.75	13.00	13.08	515126
2019-07-17	13.18	13.24	12.92	13.03	391448
2019-07-18	12.99	13.10	12.57	12.83	293302
2019-07-19	12.85	13.10	12.73	13.01	337614
2019-07-22	13.08	13.46	12.92	13.37	277136
2019-07-23	13.40	13.40	12.96	13.12	220530
2019-07-24	13.04	13.37	13.02	13.36	231152
2019-07-25	13.36	13.53	13.26	13.43	271838
2019-07-26	13.37	14.11	13.37	13.83	345374
2019-07-29	13.88	14.27	13.80	14.22	324356
2019-07-30	14.14	14.60	13.97	14.30	243888
2019-07-31	14.37	14.84	14.19	14.48	303966
2019-08-01	14.55	14.96	13.84	14.05	300550
2019-08-02	13.92	14.34	13.22	14.31	514104
2019-08-05	13.96	14.32	13.65	14.28	416892
2019-08-06	14.37	14.72	14.20	14.45	264558
2019-08-07	14.23	14.55	14.06	14.46	250476
2019-08-08	14.58	15.37	14.58	15.15	360438
2019-08-09	15.06	15.63	14.89	15.60	372314
2019-08-12	15.50	15.83	15.05	15.64	322716
2019-08-13	15.59	16.13	15.13	15.87	217998
2019-08-14	15.50	15.68	15.31	15.50	216098
2019-08-15	15.56	15.72	15.34	15.56	181992
2019-08-16	15.73	16.04	15.63	15.63	217338
2019-08-19	15.88	16.10	15.71	15.86	226782
2019-08-20	15.80	16.34	15.50	16.29	190238
2019-08-21	16.47	16.93	16.37	16.75	232448
2019-08-22	16.92	17.37	16.63	16.95	323640
2019-08-23	16.90	17.00	16.04	16.15	204738
2019-08-26	16.19	16.49	15.97	16.39	168550
2019-08-27	16.48	16.65	16.08	16.18	154334
2019-08-28	16.13	16.21	15.57	16.18	268136
2019-08-29	16.38	17.15	16.30	16.88	231824
2019-08-30	16.99	17.30	16.76	17.24	303238
2019-09-03	16.91	16.91	13.25	13.47	2646424
2019-09-04	13.96	14.15	12.63	13.10	1017062
2019-09-05	13.07	13.18	12.10	12.83	1087666
2019-09-06	12.81	12.95	12.65	12.88	433104
2019-09-09	13.03	13.03	12.46	12.63	791302
2019-09-10	12.63	12.79	12.47	12.55	455178
2019-09-11	12.53	13.14	12.48	13.03	308924
2019-09-12	13.07	13.89	13.00	13.79	550344
2019-09-13	13.90	14.13	13.78	13.78	270196
2019-09-16	13.69	13.99	13.53	13.81	188360
2019-09-17	13.81	13.92	13.41	13.58	297866
2019-09-18	13.57	13.64	13.30	13.63	282404
2019-09-19	13.75	14.08	13.67	14.08	293574
2019-09-20	14.18	14.73	14.16	14.40	620646
2019-09-23	14.37	14.37	13.41	13.46	376638
2019-09-24	13.44	13.52	13.14	13.27	273836
2019-09-25	13.05	13.24	12.67	13.13	569708
2019-09-26	13.11	13.11	12.33	12.53	588406
2019-09-27	12.61	13.11	12.56	12.75	309076
2019-09-30	12.69	13.17	12.48	12.76	381166
2019-10-01	12.89	13.04	12.58	12.69	320994
2019-10-02	12.62	12.92	12.38	12.73	312994
2019-10-03	12.70	12.76	12.46	12.73	472198
2019-10-04	12.77	13.19	12.77	13.14	212140
2019-10-07	13.11	13.61	12.92	13.58	299722
2019-10-08	13.50	13.72	13.22	13.24	216108
2019-10-09	13.28	13.46	12.88	12.97	160412
2019-10-10	12.89	13.11	12.68	12.97	210606
2019-10-11	12.98	13.50	12.96	13.21	179030
2019-10-14	13.20	13.38	13.03	13.25	88174
2019-10-15	13.29	13.74	13.25	13.29	233306
2019-10-16	13.27	13.41	12.92	13.34	194602
2019-10-17	13.42	13.85	13.36	13.72	351300
2019-10-18	13.67	13.67	13.28	13.53	197602
2019-10-21	13.62	13.95	13.48	13.92	129730
2019-10-22	13.91	14.16	13.78	14.01	168464
2019-10-23	13.99	14.40	13.83	14.36	166866
2019-10-24	14.40	14.96	14.35	14.90	321648
2019-10-25	14.89	15.69	14.81	15.17	537910
2019-10-28	15.24	15.39	15.06	15.27	169970
2019-10-29	15.27	15.47	15.19	15.44	171546
2019-10-30	15.49	15.52	15.30	15.43	249494
2019-10-31	15.38	15.46	15.07	15.18	150304
2019-11-01	15.28	15.28	13.85	14.25	508878
2019-11-04	15.13	15.34	14.11	14.44	610668
2019-11-05	14.48	14.48	13.41	14.23	324892
2019-11-06	14.25	14.33	13.85	14.22	219888
2019-11-07	14.34	14.34	13.89	13.98	138010
2019-11-08	13.96	14.08	13.86	14.02	145524
2019-11-11	13.93	14.33	13.85	14.13	170196
2019-11-12	14.16	14.36	13.91	13.97	138996
2019-11-13	13.94	14.53	13.94	14.47	160518
2019-11-14	14.49	14.87	14.38	14.63	189986
2019-11-15	14.73	15.08	14.65	14.85	156684
2019-11-18	14.70	15.11	14.65	15.09	241752
2019-11-19	15.11	15.29	14.88	15.17	173116
2019-11-20	15.03	15.56	15.03	15.39	266472
2019-11-21	15.47	15.80	15.37	15.74	238258
2019-11-22	15.68	15.68	14.64	14.90	274632
2019-11-25	14.88	15.57	14.88	15.51	335462
2019-11-26	15.53	15.98	15.45	15.59	520654
2019-11-27	15.66	15.73	15.31	15.67	199792
2019-11-29	15.70	15.76	15.42	15.63	55744
2019-12-02	15.62	15.62	14.94	15.13	193472
2019-12-03	14.93	15.16	14.73	14.80	355284
2019-12-04	14.85	15.05	14.72	14.86	283960
2019-12-05	14.95	15.24	14.86	15.10	167664
2019-12-06	15.17	15.38	14.98	15.15	200978
2019-12-09	15.11	15.65	15.11	15.62	209704
2019-12-10	15.63	15.80	14.93	15.02	187438
2019-12-11	15.00	15.05	14.80	15.02	135692
2019-12-12	15.03	15.27	14.89	15.00	151482
2019-12-13	15.00	15.00	14.72	14.78	139742
2019-12-16	14.84	15.22	14.78	14.87	185548
2019-12-17	14.76	15.47	14.76	15.41	160038
2019-12-18	15.45	15.45	15.20	15.37	193420
2019-12-19	15.36	15.36	14.58	14.64	181662
2019-12-20	14.68	15.04	14.67	14.81	198836
2019-12-23	14.83	15.02	14.70	14.94	106458
2019-12-24	14.85	14.98	14.84	14.91	35718
2019-12-26	14.91	15.06	14.78	14.89	85782
2019-12-27	14.90	14.96	14.77	14.78	80328
2019-12-30	14.79	14.79	14.54	14.73	224192
2019-12-31	14.73	14.94	14.51	14.70	108164
2020-01-02	14.82	15.32	14.52	15.29	169156
2020-01-03	15.01	15.80	15.01	15.34	178422
2020-01-06	15.31	15.41	15.00	15.22	110336
2020-01-07	15.20	15.37	15.09	15.11	120708
2020-01-08	15.09	15.28	15.00	15.19	72620
2020-01-09	15.20	15.50	15.20	15.28	92936
2020-01-10	15.27	15.50	14.76	15.20	190194
2020-01-13	15.14	15.53	14.97	15.46	198110
2020-01-14	15.35	15.38	15.00	15.02	147478
2020-01-15	15.06	15.16	14.94	15.02	62178
2020-01-16	15.12	15.45	15.04	15.44	84578
2020-01-17	15.52	16.36	15.45	16.22	293088
2020-01-21	16.29	16.55	16.27	16.34	208780
2020-01-22	16.34	16.53	15.90	16.07	126342
2020-01-23	16.02	16.05	15.62	15.77	195460
2020-01-24	15.77	16.00	15.52	15.55	150024
2020-01-27	15.28	15.59	15.11	15.58	168792
2020-01-28	15.63	16.19	15.63	15.97	120280
2020-01-29	16.01	16.05	15.64	15.83	169314
2020-01-30	15.69	15.87	15.44	15.58	148488
2020-01-31	15.60	15.67	14.64	14.70	240428
2020-02-03	13.74	14.04	11.11	11.43	1559242
2020-02-04	11.63	11.73	10.92	10.94	1253684
2020-02-05	11.16	11.32	10.23	11.06	1296412
2020-02-06	11.16	12.09	11.09	11.56	825400
2020-02-07	11.58	11.71	11.13	11.27	518976
2020-02-10	11.18	11.38	11.10	11.24	292072
2020-02-11	11.29	11.45	10.79	11.17	276616
2020-02-12	11.19	11.70	11.17	11.68	261838
2020-02-13	11.58	11.97	11.39	11.73	237376
2020-02-14	11.73	11.81	11.48	11.65	174968
2020-02-18	11.55	11.77	11.17	11.75	562606
2020-02-19	11.73	11.88	11.03	11.08	978732
2020-02-20	10.95	11.24	10.67	10.72	409464
2020-02-21	10.64	10.95	10.51	10.84	273318
2020-02-24	10.62	10.73	10.29	10.58	400900
2020-02-25	10.61	10.65	10.05	10.15	485844
2020-02-26	10.16	10.44	10.09	10.14	157500
2020-02-27	10.00	10.14	9.61	9.62	308348
2020-02-28	9.35	10.25	8.90	10.17	610622
2020-03-02	10.25	10.25	9.85	10.13	360646
2020-03-03	10.11	10.40	10.05	10.19	225494
2020-03-04	10.32	10.34	9.99	10.29	201594
2020-03-05	10.13	10.28	9.98	10.15	186678
2020-03-06	9.95	10.22	9.73	9.78	343540
2020-03-09	9.34	9.80	8.84	9.19	249548
2020-03-10	9.50	9.52	8.62	9.04	246462
2020-03-11	8.84	8.92	8.26	8.43	255346
2020-03-12	7.93	8.26	7.32	8.04	373380
2020-03-13	8.38	8.91	7.99	8.65	350728
2020-03-16	7.92	8.79	7.88	8.35	285372
2020-03-17	8.43	9.82	8.43	9.35	532620
2020-03-18	9.00	9.46	8.34	8.93	299560
2020-03-19	8.64	9.55	8.59	9.27	278224
2020-03-20	9.25	9.65	8.54	8.76	352602
2020-03-23	8.69	8.69	7.39	7.67	256252
2020-03-24	7.96	9.03	7.76	8.74	280032
2020-03-25	8.67	9.27	8.63	8.94	222526
2020-03-26	9.08	9.38	8.41	8.46	292818
2020-03-27	8.28	8.38	7.56	7.72	311672
2020-03-30	7.74	8.34	7.74	8.00	218364
2020-03-31	8.00	8.04	7.51	7.59	384018
2020-04-01	7.39	7.55	7.10	7.16	178672
2020-04-02	7.13	7.31	6.67	6.92	186382
2020-04-03	6.90	7.11	6.70	6.85	192732
2020-04-06	7.00	7.70	7.00	7.55	274690
2020-04-07	7.75	9.04	7.75	8.43	340752
2020-04-08	8.48	9.16	8.29	8.60	277108
2020-04-09	8.80	9.13	8.60	8.83	341186
2020-04-13	8.83	9.02	8.70	8.80	157376
2020-04-14	8.95	9.07	8.60	8.75	265336
2020-04-15	8.50	8.60	8.07	8.58	271274
2020-04-16	8.51	8.72	7.98	8.09	194738
2020-04-17	8.34	9.04	8.19	8.50	445156
2020-04-20	8.44	8.58	8.14	8.33	175336
2020-04-21	8.17	8.22	7.64	7.77	178808
2020-04-22	7.92	8.58	7.79	8.54	155270
2020-04-23	8.53	9.49	8.53	9.34	353064
2020-04-24	9.46	9.57	8.66	8.82	290626
2020-04-27	8.90	9.13	8.74	8.83	157306
2020-04-28	9.07	9.83	8.97	9.75	188260
2020-04-29	10.00	10.53	9.99	10.37	328704
2020-04-30	10.48	10.48	9.59	10.02	197820
2020-05-01	9.77	9.79	9.62	9.65	120084
2020-05-04	9.77	11.24	9.77	11.12	364706
2020-05-05	11.29	11.86	10.72	10.83	235144
2020-05-06	10.95	11.15	10.41	10.54	253238
2020-05-07	10.50	11.02	10.34	11.01	232560
2020-05-08	11.11	11.59	11.11	11.50	179682
2020-05-11	11.31	11.39	10.91	11.28	153540
2020-05-12	11.34	11.36	10.46	10.51	205918
2020-05-13	10.51	10.62	10.28	10.56	231776
2020-05-14	10.31	10.50	9.97	10.47	133774
2020-05-15	10.44	11.19	10.44	11.00	147518
2020-05-18	11.47	11.58	10.91	10.94	158536
2020-05-19	10.93	11.27	10.92	10.92	104978
2020-05-20	11.08	11.64	11.08	11.28	150526
2020-05-21	11.21	11.30	10.79	10.81	107936
2020-05-22	10.81	11.10	10.72	11.03	132498
2020-05-26	11.32	11.55	11.23	11.35	97412
2020-05-27	11.57	11.80	11.29	11.76	122214
2020-05-28	11.75	11.75	11.20	11.29	150208
2020-05-29	11.20	11.40	11.02	11.36	106124
2020-06-01	11.53	11.70	11.46	11.58	166516
2020-06-02	11.59	12.09	11.42	11.95	155550
2020-06-03	12.10	13.21	11.90	12.94	390732
2020-06-04	12.86	12.86	12.28	12.52	185022
2020-06-05	12.86	12.86	12.13	12.40	238960
2020-06-08	12.48	12.50	12.28	12.43	243670
2020-06-09	12.27	12.33	11.84	11.97	130696
2020-06-10	11.97	12.88	11.53	12.54	229840
2020-06-11	12.10	12.17	11.26	11.28	142606
2020-06-12	11.73	11.96	11.16	11.83	235732
2020-06-15	11.47	12.12	11.17	11.95	137582
2020-06-16	12.26	12.33	11.81	11.99	137218
2020-06-17	12.04	12.04	11.59	11.65	132080
2020-06-18	11.49	11.69	11.26	11.40	99244
2020-06-19	11.57	11.75	11.25	11.60	212274
2020-06-22	11.53	11.76	11.53	11.66	96416
2020-06-23	11.84	12.19	11.68	12.06	126154
2020-06-24	11.91	11.95	11.61	11.78	121076
2020-06-25	11.68	12.14	11.67	12.13	157728
2020-06-26	12.05	12.12	11.20	11.31	293970
2020-06-29	11.49	11.68	11.32	11.58	146812
2020-06-30	11.51	11.79	11.51	11.70	118816
2020-07-01	11.68	11.75	11.34	11.38	63802
2020-07-02	11.52	11.57	11.30	11.36	107346
2020-07-06	11.54	11.66	11.31	11.53	113432
2020-07-07	11.45	11.52	11.10	11.19	120080
2020-07-08	11.21	11.25	10.91	11.01	143388
2020-07-09	11.01	11.10	10.82	10.92	120168
2020-07-10	10.96	11.32	10.91	11.19	120290
2020-07-13	11.33	11.95	11.30	11.71	152432
2020-07-14	11.64	11.78	11.36	11.58	146736
2020-07-15	11.78	12.36	11.78	12.16	173298
2020-07-16	12.17	12.32	11.72	11.90	95418
2020-07-17	11.87	12.20	11.87	12.08	59224
2020-07-20	12.13	12.33	12.11	12.32	52198
2020-07-21	12.48	12.61	12.16	12.19	86948
2020-07-22	12.12	12.30	11.73	11.82	169718
2020-07-23	11.77	12.30	11.77	12.23	187034
2020-07-24	12.10	12.63	11.91	12.30	154510
2020-07-27	12.26	12.68	12.13	12.48	111422
2020-07-28	12.41	12.99	12.36	12.44	122894
2020-07-29	12.51	12.94	12.41	12.91	132362
2020-07-30	12.75	13.29	12.60	13.17	123410
2020-07-31	13.19	13.43	13.06	13.19	179460
2020-08-03	13.29	13.29	12.96	13.14	82652
2020-08-04	13.08	13.58	13.08	13.46	142114
2020-08-05	13.59	13.73	13.33	13.53	144420
2020-08-06	13.44	13.51	13.12	13.21	88770
2020-08-07	13.18	13.56	13.18	13.34	120530
2020-08-10	13.31	13.40	12.86	12.92	149008
2020-08-11	13.00	13.25	12.85	13.03	168784
2020-08-12	13.14	13.19	12.45	12.49	212796
2020-08-13	12.55	12.88	12.44	12.81	95754
2020-08-14	12.73	12.85	12.46	12.56	47782
2020-08-17	12.54	12.71	12.38	12.60	73278
2020-08-18	12.51	12.62	12.12	12.38	102008
2020-08-19	12.36	12.57	12.17	12.47	62964
2020-08-20	12.34	12.62	12.34	12.39	64848
2020-08-21	12.32	12.91	12.32	12.80	195738
2020-08-24	12.85	12.91	12.19	12.26	76588
2020-08-25	12.24	12.28	11.92	12.21	97504
2020-08-26	12.16	12.40	12.12	12.18	53732
2020-08-27	12.14	12.29	12.00	12.21	99950
2020-08-28	12.28	12.33	12.11	12.14	85680
2020-08-31	12.22	12.59	12.08	12.46	207396
2020-09-01	12.54	12.70	12.29	12.59	116350
2020-09-02	12.55	12.55	12.06	12.08	138252
2020-09-03	12.08	12.09	11.20	11.40	159314
2020-09-04	11.56	11.80	11.29	11.63	147946
2020-09-08	10.62	11.00	8.92	10.80	918102
2020-09-09	10.86	11.18	10.33	11.07	271962
2020-09-10	11.14	11.42	11.00	11.30	98392
2020-09-11	11.35	11.53	11.20	11.24	100602
2020-09-14	11.30	11.48	11.19	11.28	129830
2020-09-15	11.40	11.40	11.19	11.30	205562
2020-09-16	11.33	11.57	11.30	11.54	128920
2020-09-17	11.34	11.77	11.28	11.54	146102
2020-09-18	11.69	11.79	11.18	11.65	190970
2020-09-21	11.38	11.50	11.20	11.42	136512
2020-09-22	11.52	11.52	11.23	11.43	175850
2020-09-23	11.47	11.50	11.20	11.36	256312
2020-09-24	11.33	11.54	11.17	11.26	187548
2020-09-25	11.25	11.54	11.14	11.34	118844
2020-09-28	11.42	12.00	11.39	11.83	140470
2020-09-29	11.77	11.92	11.56	11.80	192150
2020-09-30	11.75	12.15	11.61	11.75	248992
2020-10-01	11.80	12.20	11.71	12.09	219616
2020-10-02	11.88	12.03	11.45	11.96	314144
2020-10-05	11.99	12.11	11.71	11.91	151244
2020-10-06	11.79	12.22	11.49	12.11	211114
2020-10-07	12.10	12.36	12.00	12.32	159124
2020-10-08	12.16	12.44	11.69	12.28	111968
2020-10-09	12.41	12.53	12.16	12.43	72774
2020-10-12	12.50	12.75	12.29	12.63	104078
2020-10-13	12.50	12.96	12.28	12.83	169846
2020-10-14	12.82	12.87	12.50	12.50	116804
2020-10-15	12.47	12.74	12.26	12.67	54142
2020-10-16	12.57	12.88	12.46	12.55	82576
2020-10-19	12.63	12.66	12.29	12.37	83338
2020-10-20	12.38	12.58	12.25	12.30	81988
2020-10-21	12.26	12.65	12.08	12.12	77446
2020-10-22	12.21	12.53	12.01	12.45	109224
2020-10-23	12.50	12.68	12.24	12.51	62012
2020-10-26	12.42	12.60	12.32	12.44	103812
2020-10-27	12.50	12.66	12.37	12.47	68692
2020-10-28	12.29	12.30	11.94	12.12	89304
2020-10-29	12.10	12.68	11.95	12.15	99772
2020-10-30	12.00	12.24	11.91	12.06	102250
2020-11-02	12.13	12.63	11.80	12.43	190698
2020-11-03	12.76	13.45	12.67	13.30	226010
2020-11-04	13.18	13.44	12.90	12.94	98544
2020-11-05	12.97	13.75	12.97	13.68	138276
2020-11-06	13.63	14.06	13.63	14.02	201006
2020-11-09	14.22	14.94	13.90	14.13	209592
2020-11-10	14.24	14.40	13.81	14.26	140800
2020-11-11	14.35	14.78	14.08	14.73	222570
2020-11-12	14.61	14.80	13.94	14.26	187918
2020-11-13	14.32	14.47	14.12	14.28	100312
2020-11-16	14.31	14.56	14.16	14.28	88642
2020-11-17	14.19	14.36	14.00	14.17	59748
2020-11-18	14.27	14.54	14.18	14.26	101290
2020-11-19	14.21	14.37	14.02	14.33	191088
2020-11-20	14.21	14.61	14.21	14.58	89530
2020-11-23	14.70	14.77	14.40	14.59	161792
2020-11-24	14.74	14.92	14.55	14.80	158450
2020-11-25	14.77	14.90	14.29	14.56	111486
2020-11-27	14.63	15.10	14.61	14.95	82520
2020-11-30	14.90	15.29	14.69	15.25	190216
2020-12-01	15.37	15.38	14.85	15.21	142230
2020-12-02	15.13	15.24	14.71	15.11	66696
2020-12-03	15.15	15.37	15.15	15.28	63290
2020-12-04	15.30	15.63	15.30	15.55	161050
2020-12-07	15.58	15.68	15.34	15.52	60908
2020-12-08	15.53	15.81	15.47	15.70	182112
2020-12-09	15.80	15.85	15.02	15.14	158748
2020-12-10	15.11	15.66	15.11	15.22	53666
2020-12-11	13.12	13.23	12.83	13.08	3897940
2020-12-14	13.22	13.24	12.95	13.01	557128
2020-12-15	13.26	13.35	13.05	13.25	471642
2020-12-16	13.27	13.75	13.20	13.51	434370
2020-12-17	13.60	13.90	13.33	13.42	191456
2020-12-18	13.48	13.85	13.28	13.54	384716
2020-12-21	13.31	13.41	12.67	13.06	218740
2020-12-22	13.14	13.30	13.00	13.01	105316
2020-12-23	13.06	13.16	12.97	13.06	239780
2020-12-24	13.04	13.37	13.00	13.33	58826
2020-12-28	13.42	13.85	13.01	13.09	157990
2020-12-29	13.19	13.21	12.80	13.08	129110
2020-12-30	13.05	13.48	12.93	13.16	147788
2020-12-31	13.17	13.35	12.95	13.11	124022
2021-01-04	13.28	13.30	12.91	13.09	126728
2021-01-05	13.12	13.56	13.11	13.41	171142
2021-01-06	13.54	13.63	13.21	13.42	142094
2021-01-07	13.53	13.77	13.46	13.66	106290
2021-01-08	13.75	14.06	13.58	13.97	136856
2021-01-11	13.84	13.89	13.40	13.58	101510
2021-01-12	14.18	14.36	13.85	14.12	206674
2021-01-13	14.11	14.31	13.96	13.99	112520
2021-01-14	14.04	14.25	13.94	14.12	162514
2021-01-15	14.00	14.52	13.95	14.33	189718
2021-01-19	14.47	14.80	14.47	14.60	229446
2021-01-20	14.67	14.90	14.45	14.58	147630
2021-01-21	14.85	14.85	14.24	14.38	133324
2021-01-22	14.26	14.49	14.16	14.44	158398
2021-01-25	14.45	14.75	14.29	14.44	182546
2021-01-26	14.33	14.40	13.89	14.07	172144
2021-01-27	13.79	13.96	13.53	13.67	131382
2021-01-28	13.79	13.79	13.12	13.26	173044
2021-01-29	13.26	13.38	12.64	12.96	198606
2021-02-01	13.02	13.34	12.95	13.29	97900
2021-02-02	13.29	13.64	13.28	13.64	120116
2021-02-03	13.61	13.84	13.22	13.22	226510
2021-02-04	13.35	13.35	12.95	13.10	99850
2021-02-05	13.25	13.34	12.96	13.21	93868
2021-02-08	13.50	15.19	13.50	15.16	364694
2021-02-09	15.48	15.48	14.78	15.20	338028
2021-02-10	15.21	15.23	14.89	15.14	330866
2021-02-11	15.11	15.65	14.99	15.54	355402
2021-02-12	15.52	15.99	15.10	15.93	138606
2021-02-16	15.90	16.00	15.53	15.57	148116
2021-02-17	15.40	15.62	15.18	15.58	187882
2021-02-18	15.35	15.88	15.35	15.50	239928
2021-02-19	15.50	15.94	15.34	15.64	169042
2021-02-22	15.43	16.15	15.38	16.12	186154
2021-02-23	15.94	16.20	15.60	15.97	213190
2021-02-24	16.04	16.66	15.74	16.60	223566
2021-02-25	16.54	16.78	15.77	15.79	240446
2021-02-26	15.94	16.84	15.35	15.57	197588
2021-03-01	15.95	16.66	15.93	16.65	148466
2021-03-02	16.64	16.64	16.35	16.57	102682
2021-03-03	16.55	16.83	16.39	16.51	182106
2021-03-04	16.50	16.87	16.00	16.27	294272
2021-03-05	16.52	17.14	16.42	17.07	329204
2021-03-08	17.17	17.33	16.72	16.75	170516
2021-03-09	17.15	17.40	16.99	17.02	252522
2021-03-10	17.23	17.79	17.19	17.64	192128
2021-03-11	17.84	17.84	17.27	17.47	258588
2021-03-12	17.43	17.54	16.95	17.10	140252
2021-03-15	17.22	17.29	16.77	16.93	161510
2021-03-16	16.94	17.14	16.71	17.07	87624
2021-03-17	17.01	17.87	16.95	17.76	188966
2021-03-18	17.71	18.14	17.44	17.54	148674
2021-03-19	17.51	17.80	16.90	16.96	785216
2021-03-22	16.90	17.26	16.69	16.92	163196
2021-03-23	16.76	16.94	15.91	16.35	127020
2021-03-24	16.53	16.88	16.13	16.31	234250
2021-03-25	16.09	16.90	15.37	16.87	149782
2021-03-26	17.06	17.64	16.90	17.54	148678
2021-03-29	17.18	17.53	16.87	17.31	267132
2021-03-30	17.21	17.38	16.62	17.15	210202
2021-03-31	17.21	17.42	16.55	17.42	177072
2021-04-01	17.41	18.10	17.07	18.04	111774
2021-04-05	18.35	18.71	18.04	18.52	174398
2021-04-06	18.52	18.68	17.74	17.87	88210
2021-04-07	18.02	18.02	17.23	17.45	103658
2021-04-08	17.60	17.79	17.39	17.72	77030
2021-04-09	17.77	17.86	17.08	17.59	162924
2021-04-12	17.46	17.46	16.92	17.23	150052
2021-04-13	17.19	17.19	16.66	16.81	81714
2021-04-14	16.87	17.59	16.61	16.78	69016
2021-04-15	16.84	16.84	16.44	16.60	91578
2021-04-16	16.74	16.74	16.41	16.61	104916
2021-04-19	16.51	16.80	16.20	16.32	75782
2021-04-20	16.23	16.35	15.84	15.97	103850
2021-04-21	16.17	16.56	16.01	16.53	90618
2021-04-22	16.54	17.14	16.19	16.53	83198
2021-04-23	16.57	17.52	16.57	17.34	86394
2021-04-26	17.38	17.98	17.38	17.45	97582
2021-04-27	17.46	17.89	16.85	17.17	52064
2021-04-28	17.10	17.32	16.97	17.19	43834
2021-04-29	17.39	17.52	16.91	17.05	61510
2021-04-30	16.87	17.17	16.49	16.66	100628
2021-05-03	16.62	17.08	16.49	16.96	65486
2021-05-04	16.79	17.11	16.51	16.54	62634
2021-05-05	16.60	17.12	16.60	16.77	44010
2021-05-06	16.67	16.91	16.34	16.82	225010
2021-05-07	16.78	17.39	16.73	17.07	74422
2021-05-10	15.36	16.99	15.33	16.73	129952
2021-05-11	16.36	17.10	15.68	16.77	84454
2021-05-12	16.70	16.73	15.98	16.12	122494
2021-05-13	16.22	16.34	15.97	16.16	66470
2021-05-14	16.25	16.65	15.83	16.57	221906
2021-05-17	16.37	16.85	16.23	16.83	111636
2021-05-18	16.70	17.20	16.66	16.95	104450
2021-05-19	16.62	17.11	16.49	16.92	84784
2021-05-20	16.94	17.23	16.94	17.21	57812
2021-05-21	17.25	17.37	16.80	16.84	61708
2021-05-24	16.97	17.32	16.50	17.09	150010
2021-05-25	17.19	17.47	16.71	16.81	148484
2021-05-26	16.94	16.99	16.57	16.75	80114
2021-05-27	16.91	17.00	16.50	16.52	83474
2021-05-28	16.92	16.92	16.01	16.27	56286
2021-06-01	16.31	16.92	16.17	16.53	126066
2021-06-02	16.51	16.58	16.11	16.21	103574
2021-06-03	16.18	16.62	16.01	16.43	564260
2021-06-04	16.47	16.92	16.45	16.67	91604
2021-06-07	16.48	16.97	16.48	16.50	98152
2021-06-08	16.68	16.68	16.20	16.20	314428
2021-06-09	16.36	17.37	16.36	17.33	122978
2021-06-10	17.62	17.62	16.90	16.98	97662
2021-06-11	16.82	17.46	16.82	17.15	42142
2021-06-14	17.41	17.57	17.02	17.13	69300
2021-06-15	17.07	17.48	17.04	17.23	63852
2021-06-16	17.28	17.60	16.96	17.55	146856
2021-06-17	17.57	18.05	17.40	17.91	145682
2021-06-18	17.60	17.92	17.19	17.76	290608
2021-06-21	17.82	18.34	17.77	18.22	143212
2021-06-22	18.19	18.25	17.55	18.11	89214
2021-06-23	18.17	18.45	17.84	18.42	95908
2021-06-24	18.51	18.73	18.33	18.73	75350
2021-06-25	18.69	18.95	17.87	18.86	239678
2021-06-28	18.89	18.91	18.70	18.86	51206
2021-06-29	18.97	19.00	18.67	18.76	129982
2021-06-30	18.72	18.92	18.18	18.19	59250
2021-07-01	18.24	18.24	17.80	17.85	73072
2021-07-02	17.92	17.95	17.59	17.72	66320
2021-07-06	17.73	18.18	17.72	18.04	51836
2021-07-07	18.08	18.67	17.60	17.77	62216
2021-07-08	17.37	18.01	17.31	17.66	137966
2021-07-09	17.79	18.40	17.76	17.91	53568
2021-07-12	17.78	18.14	17.31	17.65	82012
2021-07-13	17.57	17.73	17.33	17.40	39322
2021-07-14	17.41	17.45	17.13	17.15	35870
2021-07-15	17.18	17.18	16.52	16.77	104408
2021-07-16	16.97	17.09	16.63	16.68	65690
2021-07-19	16.53	17.07	16.53	16.78	72834
2021-07-20	16.80	17.24	16.80	17.00	86914
2021-07-21	17.15	17.65	16.77	17.47	107896
2021-07-22	17.47	17.74	17.00	17.06	20500
2021-07-23	17.21	17.84	16.94	17.43	45494
2021-07-26	17.41	17.50	16.91	17.44	28772
2021-07-27	17.37	17.47	16.68	17.33	57818
2021-07-28	17.31	17.68	17.04	17.57	27552
2021-07-29	17.59	18.05	17.18	17.76	15210
2021-07-30	17.63	17.68	17.46	17.68	24740
2021-08-02	17.73	17.90	17.46	17.56	38990
2021-08-03	17.66	18.00	17.42	17.64	44686
2021-08-04	17.53	17.97	17.48	17.72	41984
2021-08-05	17.70	17.92	17.46	17.74	23746
2021-08-06	17.86	18.05	17.69	17.98	27930
2021-08-09	17.98	18.48	17.98	18.23	34454
2021-08-10	18.23	18.23	17.81	18.10	37352
2021-08-11	18.12	18.30	17.91	18.23	24668
2021-08-12	17.97	18.09	17.89	18.08	29076
2021-08-13	18.15	18.16	17.77	17.88	24322
2021-08-16	17.56	17.85	16.56	17.19	48042
2021-08-17	17.75	17.75	16.80	17.14	42256
2021-08-18	17.13	17.35	16.96	17.13	35562
2021-08-19	17.53	17.53	16.67	17.04	41284
2021-08-20	16.92	17.66	16.54	17.48	197478
2021-08-23	17.54	17.84	17.05	17.67	46216
2021-08-24	17.59	17.70	17.35	17.54	29232
2021-08-25	17.55	17.81	17.38	17.70	32760
2021-08-26	17.82	18.41	17.75	18.41	501766
2021-08-27	18.37	19.43	18.37	19.35	105214
2021-08-30	19.47	19.53	18.61	19.27	78186
2021-08-31	19.25	19.73	19.06	19.57	67584
2021-09-01	19.56	19.73	19.27	19.73	62526
2021-09-02	19.76	20.08	19.76	20.00	72268
2021-09-03	20.00	20.23	19.56	19.70	92916
2021-09-07	19.75	20.10	19.10	19.25	222146
2021-09-08	19.12	19.33	18.89	19.08	195594
2021-09-09	18.98	19.24	18.84	19.00	67574
2021-09-10	19.13	19.81	18.81	19.00	116192
2021-09-13	20.49	22.06	19.25	22.03	223396
2021-09-14	22.40	22.66	22.06	22.51	229710
2021-09-15	22.62	22.74	20.29	20.41	316968
2021-09-16	20.41	20.99	20.07	20.90	149146
2021-09-17	21.02	21.25	20.56	20.65	221580
2021-09-20	20.48	20.65	19.98	20.50	95098
2021-09-21	20.69	21.74	20.16	21.31	86662
2021-09-22	21.45	21.97	21.43	21.70	113272
2021-09-23	21.72	22.24	20.62	22.03	75654
2021-09-24	22.37	22.45	21.61	22.10	86110
2021-09-27	22.17	22.68	21.47	22.34	112644
2021-09-28	22.21	22.52	21.77	22.04	123698
2021-09-29	22.23	22.30	21.79	21.88	76932
2021-09-30	22.02	22.21	21.54	21.54	59106
2021-10-01	21.66	21.80	21.53	21.65	52706
2021-10-04	21.65	21.66	21.03	21.34	53664
2021-10-05	21.40	21.94	21.40	21.81	110004
2021-10-06	21.59	21.91	20.95	21.42	82736
2021-10-07	21.66	22.17	21.24	21.85	56626
2021-10-08	21.83	22.25	21.34	21.86	124492
2021-10-11	21.91	22.22	21.44	21.47	79814
2021-10-12	21.47	22.14	21.29	22.05	141666
2021-10-13	22.12	22.90	22.12	22.48	122728
2021-10-14	22.65	22.70	22.15	22.37	100956
2021-10-15	22.73	22.80	22.24	22.30	144898
2021-10-18	22.30	22.38	22.00	22.20	84210
2021-10-19	22.22	22.74	22.01	22.50	80882
2021-10-20	22.57	22.79	22.39	22.63	50570
2021-10-21	22.69	23.25	22.69	22.93	58748
2021-10-22	22.97	23.08	22.57	22.75	54104
2021-10-25	22.73	23.61	22.73	23.22	116936
2021-10-26	23.22	23.60	22.86	23.40	518674
2021-10-27	23.35	23.50	22.92	23.37	42224
2021-10-28	23.41	23.82	23.11	23.53	198956
2021-10-29	23.53	24.03	23.52	23.98	93006
2021-11-01	24.00	24.17	23.50	23.60	144680
2021-11-02	23.68	23.96	23.18	23.48	151962
2021-11-03	23.47	23.63	22.53	22.90	154672
2021-11-04	23.03	23.69	22.92	23.16	106090
2021-11-05	23.07	24.32	23.07	23.99	192926
2021-11-08	25.32	26.00	23.11	24.00	173452
2021-11-09	23.27	23.91	22.32	22.57	173168
2021-11-10	22.36	22.95	22.36	22.83	104682
2021-11-11	22.90	23.68	22.90	23.41	87752
2021-11-12	23.41	23.57	22.97	23.17	69352
2021-11-15	23.31	23.83	23.07	23.77	107536
2021-11-16	23.60	24.35	23.59	24.30	235046
2021-11-17	24.42	24.52	23.91	24.21	74686
2021-11-18	24.32	25.05	24.10	24.98	163798
2021-11-19	24.84	24.98	24.52	24.74	81842
2021-11-22	24.85	25.63	24.69	24.90	73388
2021-11-23	24.86	25.12	24.35	24.80	112866
2021-11-24	24.81	25.20	24.50	24.93	81048
2021-11-26	24.48	25.13	22.83	22.94	168836
2021-11-29	23.26	23.50	22.96	23.09	100914
2021-11-30	22.90	23.37	22.72	23.24	132936
2021-12-01	23.69	24.25	23.26	23.41	206492
2021-12-02	23.35	23.66	23.15	23.24	98770
2021-12-03	23.26	23.33	22.90	23.06	169294
2021-12-06	23.25	23.74	22.90	23.70	152968
2021-12-07	24.31	24.92	23.71	23.80	148436
2021-12-08	24.02	24.79	23.89	24.59	90162
2021-12-09	24.50	24.69	24.17	24.39	128724
2021-12-10	24.65	25.63	24.20	25.43	222234
2021-12-13	25.59	25.59	24.66	25.14	127792
2021-12-14	25.16	25.37	24.75	24.98	77270
2021-12-15	24.98	25.43	24.66	25.24	103136
2021-12-16	25.25	25.45	24.76	24.97	121338
2021-12-17	25.00	25.00	24.14	24.34	233888
2021-12-20	24.27	24.29	23.65	24.22	95220
2021-12-21	24.47	24.52	24.09	24.10	91310
2021-12-22	24.15	24.81	23.92	24.69	152642
2021-12-23	24.73	25.15	24.50	24.92	162760
2021-12-27	25.07	25.78	24.69	25.78	90142
2021-12-28	25.78	25.80	25.27	25.40	61564
2021-12-29	25.41	25.46	24.95	25.21	74462
2021-12-30	25.16	25.27	24.43	24.54	145400
2021-12-31	24.47	25.00	24.38	24.99	136614
2022-01-03	24.99	25.15	24.10	24.44	104732
2022-01-04	24.50	24.86	23.52	23.65	466890
2022-01-05	24.00	24.51	22.44	22.51	421404
2022-01-06	22.33	23.03	21.99	22.75	118549
2022-01-07	22.61	22.91	22.27	22.43	120211
2022-01-10	22.23	22.61	22.00	22.56	155550
2022-01-11	22.68	22.77	22.16	22.59	94871
2022-01-12	22.67	22.85	22.27	22.54	121807
2022-01-13	22.44	22.84	22.01	22.03	186474
2022-01-14	22.03	22.06	21.39	21.96	125348
2022-01-18	21.72	21.73	21.36	21.47	115468
2022-01-19	21.50	22.08	21.16	21.26	100594
2022-01-20	21.41	21.53	20.81	20.91	146726
2022-01-21	20.67	21.12	20.19	20.22	205856
2022-01-24	20.09	20.72	19.48	20.69	190151
2022-01-25	20.23	20.47	19.91	20.03	144959
2022-01-26	20.23	20.77	19.68	19.94	138614
2022-01-27	20.16	20.25	19.21	19.28	160085
2022-01-28	19.37	19.85	19.06	19.82	82636
2022-01-31	19.78	20.82	19.78	20.79	187144
2022-02-01	20.86	21.22	20.43	21.12	202029
2022-02-02	21.13	21.38	19.79	20.21	267362
2022-02-03	20.07	20.40	19.53	20.28	138246
2022-02-04	20.33	20.52	19.48	20.41	175910
2022-02-07	15.81	20.52	15.39	19.37	385246
2022-02-08	18.49	19.82	18.49	19.82	226168
2022-02-09	19.89	20.30	19.46	20.27	255970
2022-02-10	19.82	20.47	19.49	19.63	287266
2022-02-11	19.16	19.97	19.16	19.61	162559
2022-02-14	19.61	20.00	19.49	19.56	93555
2022-02-15	19.71	20.23	19.71	20.12	260916
2022-02-16	20.08	20.47	19.89	20.43	59403
2022-02-17	20.25	20.89	20.25	20.43	79472
2022-02-18	20.29	20.89	20.29	20.41	85420
2022-02-22	20.25	20.35	19.85	19.87	210906
2022-02-23	20.03	20.10	19.41	19.48	79650
2022-02-24	18.94	19.95	18.66	19.93	120169
2022-02-25	19.99	20.45	19.78	20.40	104716
2022-02-28	20.26	20.45	19.85	20.39	157131
2022-03-01	20.34	20.89	20.32	20.50	128638
2022-03-02	20.48	21.04	20.40	20.67	110578
2022-03-03	20.80	20.80	19.98	20.08	66101
2022-03-04	19.91	20.23	19.67	20.17	75152
2022-03-07	20.25	20.57	19.79	20.03	135826
2022-03-08	20.20	20.59	19.85	20.09	95487
2022-03-09	20.43	20.71	20.30	20.38	55631
2022-03-10	20.16	20.24	19.74	20.11	42326
2022-03-11	20.23	20.26	19.53	19.55	121082
2022-03-14	19.55	19.77	19.24	19.29	120070
2022-03-15	19.29	20.16	19.04	20.13	157724
2022-03-16	20.16	20.91	20.16	20.58	70488
2022-03-17	20.38	21.18	20.38	21.13	70280
2022-03-18	21.17	21.67	21.10	21.52	175646
2022-03-21	21.69	21.69	20.93	21.10	58960
2022-03-22	21.29	21.41	20.96	21.17	59381
2022-03-23	20.92	21.25	20.92	20.98	63605
2022-03-24	21.05	21.56	21.00	21.56	161045
2022-03-25	21.55	21.57	20.02	20.85	70257
2022-03-28	20.77	21.17	20.77	21.14	54221
2022-03-29	21.38	21.69	20.48	21.36	73325
2022-03-30	21.37	21.69	20.81	20.90	68868
2022-03-31	21.01	21.01	20.46	20.52	139726
2022-04-01	20.53	20.96	20.32	20.90	91760
2022-04-04	21.04	21.29	20.88	21.21	58017
2022-04-05	21.10	21.11	20.43	20.45	71349
2022-04-06	20.24	20.42	19.80	19.87	120083
2022-04-07	19.84	20.31	19.43	19.79	108605
2022-04-08	19.77	19.80	19.34	19.38	73508
2022-04-11	19.20	19.31	18.84	19.03	51136
2022-04-12	19.25	19.80	18.84	19.12	164415
2022-04-13	19.06	19.54	19.06	19.51	24017
2022-04-14	19.59	19.77	19.13	19.21	43715
2022-04-18	19.20	19.32	18.95	19.16	67183
2022-04-19	19.26	19.60	19.12	19.34	34594
2022-04-20	19.58	20.15	19.29	19.40	51792
2022-04-21	19.65	19.81	18.84	18.95	66515
2022-04-22	18.95	19.12	18.31	18.35	59406
2022-04-25	18.20	18.56	18.01	18.54	88338
2022-04-26	18.37	18.53	17.75	17.81	114331
2022-04-27	17.83	17.95	17.31	17.46	59664
2022-04-28	17.73	17.94	17.06	17.71	71103
2022-04-29	17.55	17.76	17.30	17.50	105658
2022-05-02	17.49	18.00	17.22	17.72	60810
2022-05-03	17.71	17.71	17.34	17.38	39862
2022-05-04	17.47	17.53	16.64	17.53	83898
2022-05-05	17.32	17.32	16.40	16.56	86774
2022-05-06	16.50	16.59	16.13	16.55	99308
2022-05-09	16.60	16.90	15.98	16.38	107328
2022-05-10	16.72	16.72	16.15	16.19	65611
2022-05-11	16.11	16.50	15.77	15.80	66210
2022-05-12	15.66	16.61	15.60	16.61	97373
2022-05-13	16.74	17.29	16.74	17.22	97591
2022-05-16	17.08	17.57	16.89	16.95	98256
2022-05-17	17.29	17.60	17.19	17.60	40266
2022-05-18	17.32	17.66	17.01	17.09	137423
2022-05-19	17.01	17.51	16.80	17.35	127749
2022-05-20	17.57	17.59	16.60	16.82	89624
2022-05-23	16.96	17.15	16.72	16.75	121868
2022-05-24	16.55	16.76	16.01	16.56	60765
2022-05-25	16.58	18.25	16.58	18.12	205875
2022-05-26	18.11	19.08	18.11	18.99	143397
2022-05-27	19.01	19.70	19.01	19.68	130809
2022-05-31	19.54	19.76	19.19	19.61	254460
2022-06-01	19.61	19.72	19.04	19.42	133791
2022-06-02	19.48	20.21	18.64	20.15	113808
2022-06-03	20.13	20.36	19.65	20.25	80845
2022-06-06	20.41	20.55	19.93	19.99	62340
2022-06-07	19.69	20.32	19.66	20.16	88067
2022-06-08	20.06	20.52	19.95	20.18	108302
2022-06-09	20.00	20.34	19.74	19.83	64652
2022-06-10	19.52	19.70	19.27	19.46	68369
2022-06-13	18.90	19.29	18.90	19.10	110284
2022-06-14	19.25	19.73	18.92	19.28	78678
2022-06-15	19.58	20.12	19.42	19.97	89631
2022-06-16	19.50	19.85	18.78	18.91	123481
2022-06-17	19.15	19.79	19.15	19.34	141624
2022-06-21	19.67	19.99	19.33	19.71	67079
2022-06-22	19.59	20.03	19.59	20.01	72658
2022-06-23	20.13	20.78	19.18	20.21	90943
2022-06-24	20.38	21.61	20.26	21.54	258701
2022-06-27	21.71	21.71	20.79	20.88	73619
2022-06-28	21.08	21.09	20.52	20.59	36574
2022-06-29	20.60	20.69	20.04	20.46	100505
2022-06-30	20.34	20.84	20.19	20.59	72749
2022-07-01	20.59	20.98	20.07	20.35	65247
2022-07-05	20.10	20.66	19.74	20.63	73311
2022-07-06	20.72	21.37	20.71	21.29	77863
2022-07-07	21.46	22.12	21.25	22.03	216607
2022-07-08	21.83	22.49	21.80	22.45	84947
2022-07-11	23.65	24.43	23.24	23.46	274948
2022-07-12	23.45	23.62	22.84	23.24	140804
2022-07-13	22.98	24.04	22.98	23.52	82852
2022-07-14	23.25	23.32	22.65	23.20	97665
2022-07-15	23.66	24.36	23.36	24.27	144936
2022-07-18	24.59	24.65	23.59	23.85	130504
2022-07-19	24.06	24.95	24.06	24.93	190077
2022-07-20	24.93	25.62	24.74	24.89	311228
2022-07-21	24.75	26.11	24.24	26.08	241741
2022-07-22	26.31	26.68	24.86	24.98	200139
2022-07-25	25.11	25.11	24.64	24.67	146459
2022-07-26	24.66	25.11	24.48	25.09	108810
2022-07-27	25.21	25.75	25.21	25.49	95090
2022-07-28	25.64	26.17	25.44	25.69	129792
2022-07-29	25.69	26.24	25.47	25.66	124597
2022-08-01	25.71	26.89	25.66	26.41	207726
2022-08-02	26.41	26.89	25.75	25.78	138992
2022-08-03	25.89	26.30	25.76	26.24	178077
2022-08-04	26.25	26.35	25.87	26.10	149655
2022-08-05	25.86	26.22	25.49	26.09	147397
2022-08-08	26.31	26.31	25.49	25.50	154775
2022-08-09	25.49	25.54	24.53	24.59	132494
2022-08-10	25.06	25.56	24.92	25.28	194769
2022-08-11	25.37	25.54	25.20	25.32	102013
2022-08-12	25.39	26.56	25.03	26.41	143066
2022-08-15	26.11	26.68	25.87	26.58	82589
2022-08-16	26.45	26.96	26.16	26.40	94948
2022-08-17	26.30	26.40	25.79	26.24	53178
2022-08-18	26.07	27.26	25.97	27.06	74090
2022-08-19	26.91	27.24	26.79	27.22	65040
2022-08-22	27.00	27.66	26.52	26.56	107074
2022-08-23	26.52	26.94	26.06	26.35	93130
2022-08-24	26.24	26.46	26.03	26.10	55342
2022-08-25	26.41	26.97	26.26	26.94	114273
2022-08-26	26.90	26.94	25.15	25.46	115846
2022-08-29	27.23	28.86	26.75	28.46	532810
2022-08-30	29.15	30.04	28.49	29.61	366427
2022-08-31	29.55	29.98	28.60	29.66	1068130
2022-09-01	29.49	29.55	27.96	28.86	240895
2022-09-02	29.06	29.39	28.47	29.00	164909
2022-09-06	29.15	29.57	28.69	28.97	173026
2022-09-07	28.95	30.13	28.74	30.07	338466
2022-09-08	30.00	30.89	29.80	30.65	229762
2022-09-09	30.96	31.25	30.51	31.03	226132
2022-09-12	31.28	31.30	29.23	29.34	230154
2022-09-13	29.03	29.33	28.56	29.28	226609
2022-09-14	29.35	29.69	29.05	29.23	169567
2022-09-15	29.23	30.15	29.09	30.10	217997
2022-09-16	29.85	30.56	29.43	30.40	346182
2022-09-19	30.20	30.47	29.51	30.37	172114
2022-09-20	30.27	30.44	29.99	30.36	133547
2022-09-21	30.74	30.97	29.71	29.88	184297
2022-09-22	30.10	30.48	29.72	30.38	202896
2022-09-23	30.10	30.29	28.65	28.99	330746
2022-09-26	28.75	29.62	28.75	28.92	249162
2022-09-27	29.08	29.47	28.61	29.18	173077
2022-09-28	29.24	30.15	29.08	29.85	214467
2022-09-29	29.77	29.92	28.70	29.38	153539
2022-09-30	29.30	29.73	29.05	29.08	289262
2022-10-03	29.23	29.33	28.81	29.09	170785
2022-10-04	29.54	30.20	28.56	28.91	313098
2022-10-05	28.63	28.86	28.04	28.09	160406
2022-10-06	28.05	28.81	27.80	28.55	126013
2022-10-07	28.44	28.44	27.45	27.59	143752
2022-10-10	27.65	27.65	26.57	26.77	250784
2022-10-11	26.70	27.49	26.36	27.44	219640
2022-10-12	27.59	27.64	27.33	27.38	120385
2022-10-13	26.85	28.44	26.58	28.40	253149
2022-10-14	28.56	28.74	26.81	27.03	236711
2022-10-17	27.33	27.71	27.31	27.53	199629
2022-10-18	27.84	28.81	26.96	27.44	285999
2022-10-19	27.40	28.16	27.10	27.37	202152
2022-10-20	27.31	27.53	26.80	26.91	212848
2022-10-21	27.17	27.41	26.70	26.95	199480
2022-10-24	27.09	27.37	26.61	26.91	152045
2022-10-25	26.95	27.57	26.88	27.26	291827
2022-10-26	27.33	27.57	26.68	27.49	185833
2022-10-27	27.64	27.99	27.01	27.77	192687
2022-10-28	28.00	29.23	27.95	28.76	494127
2022-10-31	29.13	29.13	27.96	28.42	251041
2022-11-01	28.58	28.58	27.33	27.39	188627
2022-11-02	27.40	27.68	26.89	26.91	204967
2022-11-03	26.70	26.70	25.70	25.73	217964
2022-11-04	25.43	25.66	24.24	24.69	361365
2022-11-07	25.00	28.77	25.00	28.20	682455
2022-11-08	28.70	28.70	26.89	26.89	315664
2022-11-09	26.81	27.19	25.93	26.32	163170
2022-11-10	27.23	28.05	27.00	27.94	230941
2022-11-11	27.98	28.61	27.70	27.90	264856
2022-11-14	27.71	28.19	27.34	27.81	132472
2022-11-15	28.25	28.77	27.92	28.17	163650
2022-11-16	28.07	28.07	26.91	27.25	268948
2022-11-17	26.59	26.83	24.72	25.12	390425
2022-11-18	25.66	26.03	25.55	26.00	275296
2022-11-21	26.00	26.69	25.18	26.40	252555
2022-11-22	26.50	26.50	25.62	25.68	147929
2022-11-23	25.68	26.65	25.55	26.22	127036
2022-11-25	25.97	26.50	25.83	26.45	92905
2022-11-28	26.18	26.56	25.65	25.78	182438
2022-11-29	25.72	26.05	25.39	25.87	199689
2022-11-30	25.85	26.46	25.75	26.38	336783
2022-12-01	26.37	26.66	25.66	26.58	147486
2022-12-02	26.33	27.04	26.22	26.66	211037
2022-12-05	26.52	26.92	25.82	26.07	138129
2022-12-06	26.00	26.28	25.69	25.86	217797
2022-12-07	25.86	26.16	25.27	25.92	206224
2022-12-08	26.21	26.65	26.01	26.64	190141
2022-12-09	26.53	26.79	26.06	26.23	186702
2022-12-12	26.18	26.50	26.02	26.35	176811
2022-12-13	26.98	27.41	26.45	27.02	140896
2022-12-14	26.87	27.43	26.61	27.27	213590
2022-12-15	26.84	26.98	26.38	26.63	195175
2022-12-16	26.51	27.05	26.31	26.96	309084
2022-12-19	26.89	27.12	25.81	26.07	226785
2022-12-20	25.88	26.16	25.45	26.06	215911
2022-12-21	26.13	26.57	26.11	26.50	110903
2022-12-22	26.27	26.90	26.01	26.82	277911
2022-12-23	26.82	26.82	26.20	26.39	135941
2022-12-27	26.46	27.17	25.70	26.99	183728
2022-12-28	26.91	27.33	26.24	26.29	139671
2022-12-29	26.46	27.31	26.33	27.29	152313
2022-12-30	27.10	27.56	26.87	27.48	184781
2023-01-03	27.63	28.04	27.02	27.09	133059
2023-01-04	27.28	27.51	26.13	26.23	136598
2023-01-05	26.05	26.36	25.78	26.00	75446
2023-01-06	26.27	26.72	26.13	26.66	81071
2023-01-09	26.89	27.63	26.89	27.41	103311
2023-01-10	27.28	27.79	27.02	27.30	128109
2023-01-11	27.48	28.62	27.35	27.98	259670
2023-01-12	28.00	28.89	27.39	28.83	169106
2023-01-13	28.55	29.56	28.16	29.45	154213
2023-01-17	29.62	30.93	29.27	30.91	236027
2023-01-18	31.11	31.48	28.32	28.78	261360
2023-01-19	28.73	29.43	28.53	29.22	109974
2023-01-20	29.56	29.98	29.16	29.84	103931
2023-01-23	30.07	30.60	29.61	30.39	240129
2023-01-24	30.40	30.44	29.58	29.97	102547
2023-01-25	29.87	30.40	29.46	30.34	188780
2023-01-26	30.66	30.88	29.34	29.51	154557
2023-01-27	29.42	29.42	28.62	29.26	104406
2023-01-30	29.06	29.46	28.67	28.74	132505
2023-01-31	28.70	29.39	28.46	28.97	237169
2023-02-01	29.29	29.64	28.62	29.58	170305
2023-02-02	29.65	30.93	29.65	30.71	186212
2023-02-03	31.15	31.20	30.37	31.14	299725
2023-02-06	32.00	36.78	31.87	34.37	1523462
2023-02-07	35.40	35.68	33.98	35.58	400141
2023-02-08	35.88	35.91	33.90	34.24	342840
2023-02-09	32.94	34.15	31.31	31.61	1144090
2023-02-10	31.61	32.25	31.51	31.65	280639
2023-02-13	32.17	33.66	31.55	33.42	785616
2023-02-14	33.50	33.72	32.08	32.12	478649
2023-02-15	32.08	33.06	31.75	32.78	371320
2023-02-16	32.38	33.05	32.19	32.87	383419
2023-02-17	32.95	33.32	32.66	32.70	235932
2023-02-21	32.58	32.97	31.52	31.68	249082
2023-02-22	31.64	32.00	31.34	31.86	359336
2023-02-23	32.13	32.27	31.52	31.81	343870
2023-02-24	31.48	32.04	31.05	31.69	260940
2023-02-27	31.99	32.24	31.43	31.67	277507
2023-02-28	31.67	32.02	31.55	31.60	545369
2023-03-01	31.76	32.64	31.45	31.81	276089
2023-03-02	31.90	32.28	30.67	32.25	421995
2023-03-03	32.66	32.83	32.13	32.74	349927
2023-03-06	33.27	33.27	32.40	32.46	451556
2023-03-07	32.50	33.49	32.41	33.02	313764
2023-03-08	33.80	34.73	33.12	33.87	464797
2023-03-09	33.87	33.92	32.37	32.51	264365
2023-03-10	32.51	32.51	29.84	30.39	510417
2023-03-13	29.99	30.74	29.61	30.37	346686
2023-03-14	31.13	31.57	30.70	31.47	340828
2023-03-15	30.76	32.39	30.47	32.37	525282
2023-03-16	31.89	34.38	31.89	34.38	517433
2023-03-17	34.39	34.81	32.60	33.54	1178628
2023-03-20	33.57	34.05	33.30	34.00	423654
2023-03-21	34.58	35.35	34.58	35.12	760623
2023-03-22	35.12	36.46	34.88	35.99	518522
2023-03-23	36.34	37.49	36.05	37.42	821876
2023-03-24	37.04	38.63	36.55	37.81	792415
2023-03-27	38.18	39.22	37.71	38.34	601624
2023-03-28	38.20	38.73	37.57	37.71	351838
2023-03-29	37.97	37.97	36.94	37.13	575579
2023-03-30	37.27	37.35	36.73	37.07	652144
2023-03-31	37.18	37.79	37.18	37.58	719085
2023-04-03	37.60	37.79	36.55	36.97	476198
2023-04-04	37.18	37.40	36.66	36.72	407138
2023-04-05	36.99	36.99	34.85	34.85	603103
2023-04-06	35.16	35.16	33.66	33.69	605846
2023-04-10	33.54	34.26	33.37	33.98	551296
2023-04-11	33.93	34.32	33.35	33.51	346727
2023-04-12	33.92	34.46	33.84	34.23	265679
2023-04-13	34.37	34.63	33.52	33.57	279730
2023-04-14	33.52	34.25	32.91	33.40	351728
2023-04-17	33.50	33.82	33.22	33.70	183726
2023-04-18	33.87	34.12	33.54	34.08	236651
2023-04-19	34.01	34.07	33.43	34.03	197529
2023-04-20	33.87	34.76	33.75	34.01	272230
2023-04-21	33.94	34.88	33.88	34.66	363521
2023-04-24	34.50	35.39	33.96	34.47	298367
2023-04-25	34.24	34.47	32.74	33.14	402258
2023-04-26	33.23	33.48	30.25	30.72	743085
2023-04-27	30.86	31.22	30.42	30.99	468168
2023-04-28	31.15	31.24	30.06	31.00	431757
2023-05-01	30.88	32.01	30.68	31.99	528360
2023-05-02	31.95	31.95	28.77	29.11	1260115
2023-05-03	29.22	29.95	28.25	28.25	633241
2023-05-04	28.00	28.10	26.74	26.77	967824
2023-05-05	27.22	27.48	26.78	27.38	773135
2023-05-08	31.37	34.12	30.95	33.85	1618215
2023-05-09	33.88	34.41	33.04	33.10	681331
2023-05-10	33.59	33.92	32.93	33.18	338705
2023-05-11	33.40	34.02	32.81	33.61	416313
2023-05-12	33.80	34.13	33.07	33.63	243149
2023-05-15	33.63	34.92	33.50	34.60	448591
2023-05-16	34.31	35.00	34.12	34.58	471545
2023-05-17	34.64	35.06	33.53	34.20	659047
2023-05-18	34.18	35.72	34.00	35.03	539245
2023-05-19	35.58	35.86	35.15	35.38	302545
2023-05-22	35.41	39.10	35.35	38.69	734020
2023-05-23	38.38	38.70	37.02	37.44	674694
2023-05-24	37.28	37.36	36.34	36.88	544030
2023-05-25	37.35	37.80	36.25	36.27	324706
2023-05-26	36.22	37.88	36.12	37.78	291823
2023-05-30	38.15	39.54	37.69	37.75	379302
2023-05-31	37.55	37.88	36.53	37.19	882572
2023-06-01	37.12	37.80	36.25	36.92	413707
2023-06-02	37.22	37.42	36.17	36.46	361632
2023-06-05	36.46	37.43	36.28	37.42	273118
2023-06-06	37.55	38.46	37.38	37.97	300924
2023-06-07	38.41	38.83	37.79	38.11	308359
2023-06-08	38.02	38.45	37.53	38.11	252436
2023-06-09	38.21	38.56	37.90	37.97	279886
2023-06-12	39.23	40.36	38.21	40.23	665369
2023-06-13	40.51	41.25	39.74	40.01	391207
2023-06-14	39.82	39.82	37.80	38.59	387176
2023-06-15	38.37	38.68	37.71	38.13	210874
2023-06-16	38.50	38.50	36.17	36.27	402837
2023-06-20	36.22	37.01	35.47	37.00	589976
2023-06-21	37.00	37.37	36.27	36.30	291179
2023-06-22	36.23	36.86	36.00	36.20	330018
2023-06-23	36.00	36.38	35.35	35.45	598687
2023-06-26	35.45	36.33	34.86	35.31	301976
2023-06-27	35.57	35.60	34.75	35.23	332947
2023-06-28	35.10	35.67	34.70	34.86	309202
2023-06-29	34.91	36.48	34.89	35.70	274627
2023-06-30	35.86	36.45	34.49	34.65	529960
2023-07-03	34.55	34.80	33.92	34.27	338523
2023-07-05	34.00	35.02	33.27	34.50	599849
2023-07-06	34.09	34.09	33.31	33.86	246752
2023-07-07	33.78	34.43	33.56	33.58	365283
2023-07-10	33.54	34.31	33.49	33.98	376317
2023-07-11	34.14	34.39	33.60	34.04	379894
2023-07-12	34.39	34.61	33.61	33.93	223027
2023-07-13	33.98	35.42	33.95	35.25	282160
2023-07-14	35.36	36.63	35.36	36.11	472115
2023-07-17	36.14	37.51	36.14	36.97	348811
2023-07-18	36.94	37.44	36.28	37.26	275724
2023-07-19	37.43	37.46	36.35	37.10	300121
2023-07-20	37.05	38.20	36.77	37.06	492495
2023-07-21	37.40	37.74	36.27	36.47	229872
2023-07-24	36.67	37.08	35.51	35.91	180520
2023-07-25	35.99	36.64	35.86	36.39	205191
2023-07-26	36.39	36.87	36.38	36.51	149073
2023-07-27	36.91	36.93	35.89	36.05	188878
2023-07-28	36.11	36.63	35.95	36.40	154597
2023-07-31	36.37	37.53	36.37	37.48	240693
2023-08-01	37.22	37.34	36.69	37.34	168514
2023-08-02	36.88	36.88	35.72	36.49	176455
2023-08-03	36.17	36.75	35.66	36.50	166150
2023-08-04	36.54	36.66	35.26	35.48	217320
2023-08-07	37.66	37.66	36.30	36.70	257100
2023-08-08	36.37	36.86	35.65	36.36	211345
2023-08-09	36.26	36.64	35.62	36.49	231042
2023-08-10	36.55	37.18	36.10	36.85	188518
2023-08-11	36.79	38.41	36.68	38.27	365292
2023-08-14	38.29	38.36	37.48	38.32	256340
2023-08-15	38.17	38.61	37.34	38.25	263473
2023-08-16	38.19	38.85	37.82	38.40	258473
2023-08-17	38.51	38.63	37.26	38.20	579484
2023-08-18	37.68	39.01	37.40	38.41	899256
2023-08-21	22.53	23.69	20.02	21.11	16185535
2023-08-22	21.55	23.77	21.49	23.24	3242609
2023-08-23	23.40	24.31	23.05	23.55	1116194
2023-08-24	23.84	23.86	22.46	22.68	1096673
2023-08-25	22.77	23.10	22.21	22.69	884213
2023-08-28	22.59	23.20	22.21	22.78	649936
2023-08-29	24.00	25.11	22.90	24.50	1623681
2023-08-30	24.72	25.43	24.67	24.80	1321869
2023-08-31	24.55	25.30	24.23	24.78	991576
2023-09-01	24.76	24.98	23.97	24.19	525265
2023-09-05	25.07	25.13	24.09	24.26	652397
2023-09-06	24.15	24.49	23.96	24.02	313679
2023-09-07	23.70	24.00	23.28	23.49	380194
2023-09-08	23.50	23.69	23.25	23.49	312568
2023-09-11	24.00	24.00	24.00	24.00	115
2023-09-12	24.19	24.38	23.86	24.02	304558
2023-09-13	23.94	24.30	23.71	23.97	378278
2023-09-14	23.99	24.24	23.79	23.88	349020
2023-09-15	24.11	24.36	23.44	23.45	564976
2023-09-18	23.36	23.50	23.06	23.25	353040
2023-09-19	23.16	23.49	22.56	22.65	387926
2023-09-20	22.87	23.20	22.52	22.84	451531
2023-09-21	22.65	23.15	22.50	23.00	354352
2023-09-22	23.03	23.49	23.01	23.06	341938
2023-09-25	22.94	23.31	22.86	22.89	308496
2023-09-26	22.65	22.85	21.55	21.66	402258
2023-09-27	21.76	22.42	21.58	22.11	276331
2023-09-28	22.07	22.58	21.99	22.37	226763
2023-09-29	22.62	22.62	22.04	22.25	377567
2023-10-02	22.16	22.25	21.88	22.12	278481
2023-10-03	21.85	22.25	21.70	22.15	201203
2023-10-04	22.16	22.58	21.96	22.51	217267
2023-10-05	22.45	22.51	21.71	21.75	269348
2023-10-06	21.60	22.12	21.38	21.92	251451
2023-10-09	21.72	22.00	21.37	21.60	171011
2023-10-10	21.50	21.89	21.44	21.52	253795
2023-10-11	21.54	21.70	20.73	20.77	229957
2023-10-12	20.78	20.78	20.47	20.68	283341
2023-10-13	20.80	20.81	20.22	20.37	231499
2023-10-16	20.43	21.05	20.43	20.74	377143
2023-10-17	20.70	20.93	20.63	20.77	254514
2023-10-18	20.67	20.85	20.39	20.43	182981
2023-10-19	20.44	20.46	20.16	20.28	193095
2023-10-20	20.31	20.34	19.89	20.00	223345
2023-10-23	20.00	20.09	19.80	19.90	200008
2023-10-24	19.98	20.21	19.68	20.16	240881
2023-10-25	20.03	20.10	19.69	19.70	387731
2023-10-26	19.54	19.84	18.99	19.56	479538
2023-10-27	19.53	19.63	19.06	19.17	343066
2023-10-30	19.31	19.31	18.27	18.40	533288
2023-10-31	18.37	18.44	17.94	18.37	462157
2023-11-01	18.40	18.44	17.76	18.37	405649
2023-11-02	18.23	18.99	18.00	18.56	480653
2023-11-03	18.81	19.14	18.73	18.80	434412
2023-11-06	22.05	23.63	21.31	22.85	1562530
2023-11-07	22.97	25.05	22.73	25.01	1467602
2023-11-08	25.03	26.07	24.90	25.50	917756
2023-11-09	25.76	26.59	25.09	25.17	749593
2023-11-10	25.40	25.69	24.80	25.49	597329
2023-11-13	25.50	26.51	25.26	26.11	568231
2023-11-14	27.03	27.95	27.00	27.42	837225
2023-11-15	27.65	28.36	27.55	27.97	369807
2023-11-16	27.68	28.26	27.38	27.68	426939
2023-11-17	28.14	28.97	28.01	28.54	381000
2023-11-20	28.07	29.05	27.86	28.97	416356
2023-11-21	28.89	28.99	28.32	28.60	271298
2023-11-22	28.70	29.16	28.31	28.70	285513
2023-11-24	28.61	29.05	28.61	28.82	224049
2023-11-27	28.65	29.84	28.25	29.73	473013
2023-11-28	29.73	30.21	29.18	29.21	324977
2023-11-29	30.01	30.47	29.50	30.33	361261
2023-11-30	30.27	30.70	30.04	30.60	432787
2023-12-01	30.43	31.53	30.28	31.29	379797
2023-12-04	31.25	31.98	31.14	31.77	573903
2023-12-05	31.74	32.07	31.54	31.73	351789
2023-12-06	31.99	32.47	31.73	31.86	424798
2023-12-07	31.90	32.03	31.14	31.42	405826
2023-12-08	31.42	32.37	31.36	32.11	318553
2023-12-11	31.99	32.21	31.51	32.11	226907
2023-12-12	32.65	32.78	32.26	32.34	249268
2023-12-13	32.30	33.05	31.69	33.03	389520
2023-12-14	33.56	34.50	33.41	34.00	750948
2023-12-15	34.19	34.71	33.72	34.37	918937
2023-12-18	34.36	34.36	33.72	33.96	235320
2023-12-19	34.15	34.57	33.51	33.74	259941
2023-12-20	33.58	34.48	33.37	33.37	232133
2023-12-21	33.73	34.05	33.41	34.04	206057
2023-12-22	34.33	35.00	34.22	34.72	186747
2023-12-26	34.85	35.35	34.34	35.25	143439
2023-12-27	35.36	36.07	35.07	35.14	257480
2023-12-28	35.15	35.25	34.70	35.08	185719
2023-12-29	35.05	35.14	34.24	34.25	264141
2024-01-02	33.76	34.00	32.93	33.71	238514
2024-01-03	33.53	33.62	33.06	33.23	249146
2024-01-04	33.25	33.51	32.17	32.36	286060
2024-01-05	32.09	32.99	32.07	32.94	272459
2024-01-08	33.05	33.62	33.03	33.47	165501
2024-01-09	32.92	33.94	32.89	33.45	154627
2024-01-10	33.47	33.96	33.13	33.31	136624
2024-01-11	33.20	33.63	32.65	33.04	197704
2024-01-12	33.47	33.64	32.52	32.74	163103
2024-01-16	32.55	33.06	31.27	32.54	169260
2024-01-17	32.05	33.04	32.05	32.95	138783
2024-01-18	33.23	33.97	33.10	33.82	141674
2024-01-19	34.14	34.14	33.16	33.93	152130
2024-01-22	34.34	34.78	34.12	34.32	159726
2024-01-23	34.62	34.79	34.24	34.54	180615
2024-01-24	34.99	35.41	34.52	34.62	256123
2024-01-25	34.89	35.46	34.76	35.44	169596
2024-01-26	35.69	35.90	35.12	35.21	234895
2024-01-29	35.10	35.99	34.97	35.96	109409
2024-01-30	36.05	36.05	35.18	35.38	131024
2024-01-31	35.16	35.51	34.60	34.75	207957
2024-02-01	34.93	35.69	34.80	35.67	207651
2024-02-02	35.51	36.10	35.05	35.81	231651
2024-02-05	40.10	42.83	38.39	42.55	1570515
2024-02-06	41.78	43.55	41.26	43.43	850929
2024-02-07	43.80	44.17	43.25	43.87	464429
2024-02-08	43.87	45.91	43.78	45.63	407860
2024-02-09	45.97	46.21	44.59	45.00	527143
2024-02-12	45.00	46.26	44.62	46.11	282300
2024-02-13	44.72	45.27	43.08	43.39	289255
2024-02-14	43.72	45.51	43.72	45.47	296426
2024-02-15	45.89	46.12	44.78	45.12	354551
2024-02-16	45.15	45.25	43.86	43.97	312644
2024-02-20	43.31	44.66	43.23	43.95	348502
2024-02-21	43.54	43.93	43.05	43.87	288510
2024-02-22	44.17	45.35	44.17	44.32	264988
2024-02-23	44.58	45.02	43.92	44.74	183286
2024-02-26	44.79	45.86	44.59	44.69	175222
2024-02-27	44.69	45.29	44.48	45.02	177079
2024-02-28	44.75	44.75	44.02	44.44	187092
2024-02-29	45.07	45.39	44.09	45.03	268274
2024-03-01	45.20	45.91	44.74	45.15	310260
2024-03-04	45.42	45.84	44.50	44.64	170187
2024-03-05	44.30	44.69	43.72	44.06	136849
2024-03-06	40.70	41.37	38.75	41.15	2891548
2024-03-07	41.17	41.26	40.50	40.89	539650
2024-03-08	41.50	41.50	40.38	40.76	510428
2024-03-11	40.68	40.92	39.50	39.86	377029
2024-03-12	39.85	40.73	39.29	40.46	681807
2024-03-13	40.32	40.82	39.99	40.38	340161
2024-03-14	40.47	40.71	39.24	39.44	337523
2024-03-15	39.48	39.52	38.62	39.00	536991
2024-03-18	39.04	39.32	38.35	38.39	363091
2024-03-19	38.16	39.13	37.74	38.78	450119
2024-03-20	38.56	39.33	38.09	39.00	347384
2024-03-21	39.21	40.25	39.21	39.25	433211
2024-03-22	39.33	39.58	38.89	39.38	407159
2024-03-25	39.28	40.21	39.22	39.75	315415
2024-03-26	39.97	40.38	39.47	39.64	320385
2024-03-27	39.72	40.27	39.66	40.26	223164
2024-03-28	40.18	40.48	39.71	40.16	223745
2024-04-01	39.95	40.65	39.66	39.72	187194
2024-04-02	39.56	39.56	38.54	39.35	268453
2024-04-03	39.18	40.15	39.18	39.75	301636
2024-04-04	40.15	41.04	40.06	40.41	289939
2024-04-05	40.32	41.79	40.03	40.82	348222
2024-04-08	41.02	41.72	40.98	41.21	192222
2024-04-09	41.36	41.36	40.06	40.62	343661
2024-04-10	39.99	40.38	39.24	39.40	216084
2024-04-11	39.28	39.53	38.64	39.12	182310
2024-04-12	38.98	39.04	38.00	38.77	170754
2024-04-15	38.98	39.63	38.71	38.96	281704
2024-04-16	38.57	39.03	37.84	38.85	302837
2024-04-17	39.14	39.41	38.58	39.01	233598
2024-04-18	39.10	39.77	38.75	39.73	249740
2024-04-19	39.53	40.08	39.00	40.02	708359
2024-04-22	40.19	41.55	40.10	41.41	361772
2024-04-23	41.42	43.37	41.42	43.32	715447
2024-04-24	43.59	44.36	43.48	44.00	271472
2024-04-25	43.44	43.45	42.50	43.38	348595
2024-04-26	44.22	45.35	43.51	43.86	473331
2024-04-29	44.05	44.57	43.02	43.12	228137
2024-04-30	42.84	42.87	40.46	40.70	414715
2024-05-01	40.69	41.13	40.14	40.20	308916
2024-05-02	40.57	42.12	39.96	41.75	272828
2024-05-03	42.47	43.55	41.63	42.47	704346
2024-05-06	43.27	45.35	42.96	45.30	766517
2024-05-07	46.00	46.41	45.00	45.74	617465
2024-05-08	45.42	45.81	43.68	44.45	743795
2024-05-09	44.23	45.97	44.16	44.63	589147
2024-05-10	44.73	45.48	44.09	44.40	346580
2024-05-13	44.66	45.06	43.94	44.42	368563
2024-05-14	44.95	45.56	43.34	43.59	522089
2024-05-15	43.88	45.83	43.66	45.65	546175
2024-05-16	45.65	45.89	44.38	44.81	203884
2024-05-17	45.25	46.01	44.95	45.50	357043
2024-05-20	45.51	47.75	45.51	46.97	700388
2024-05-21	47.00	47.55	46.09	47.46	550139
2024-05-22	47.56	48.44	47.30	47.66	520374
2024-05-23	47.99	48.69	47.51	48.63	440493
2024-05-24	49.12	50.85	48.93	50.26	633147
2024-05-28	51.11	52.15	50.38	51.76	811078
2024-05-29	51.00	51.88	50.01	50.36	374521
2024-05-30	50.77	52.73	50.60	51.81	341054
2024-05-31	51.80	52.41	49.54	49.65	578793
2024-06-03	50.06	51.08	48.86	49.39	537372
2024-06-04	49.19	49.69	47.68	49.62	496422
2024-06-05	49.90	52.06	49.90	51.83	340310
2024-06-06	51.51	51.88	50.31	51.21	245258
2024-06-07	50.96	51.93	50.06	50.22	277073
2024-06-10	49.99	50.27	49.11	50.07	242210
2024-06-11	50.00	50.04	49.32	49.97	317080
2024-06-12	51.25	52.78	50.86	51.92	463024
2024-06-13	52.07	53.10	51.52	52.98	303542
2024-06-14	52.47	52.90	51.01	51.70	262439
2024-06-17	51.79	53.41	51.70	53.00	305958
2024-06-18	53.00	53.59	51.99	52.36	308254
2024-06-20	52.56	52.65	49.98	50.04	289577
2024-06-21	49.34	50.57	49.20	50.45	629074
2024-06-24	50.51	51.16	50.17	50.59	216403
2024-06-25	50.65	51.05	50.20	50.80	226483
2024-06-26	50.97	51.55	50.43	51.02	264949
2024-06-27	51.32	51.91	51.05	51.71	256135
2024-06-28	52.24	52.52	51.76	51.95	885146
2024-07-01	51.74	52.55	51.08	52.48	284723
2024-07-02	52.57	53.70	52.16	53.66	346743
2024-07-03	53.90	54.66	53.28	54.06	135819
2024-07-05	54.05	54.57	53.24	53.56	221464
2024-07-08	54.21	54.87	53.63	54.66	328862
2024-07-09	54.76	54.96	53.21	53.75	273523
2024-07-10	54.14	54.97	53.61	54.24	299058
2024-07-11	55.17	55.81	53.42	53.55	420472
2024-07-12	54.07	55.51	54.00	54.80	1064657
2024-07-15	55.55	57.20	55.55	56.65	527430
2024-07-16	57.11	57.37	56.01	56.73	442822
2024-07-17	56.02	56.04	53.45	53.86	458923
2024-07-18	53.98	54.72	52.57	53.51	426137
2024-07-19	53.70	54.40	52.77	53.48	381018
2024-07-22	54.00	55.90	53.40	55.53	288074
2024-07-23	55.09	57.08	55.09	56.72	406458
2024-07-24	55.92	56.07	54.62	54.64	443533
2024-07-25	54.96	55.00	52.79	53.51	388719
2024-07-26	54.52	55.70	53.81	55.29	268690
2024-07-29	56.10	56.15	53.55	54.51	231884
2024-07-30	54.76	55.06	53.96	54.46	259135
2024-07-31	55.49	56.50	54.82	55.81	353070
2024-08-01	56.08	56.10	53.03	54.41	354461
2024-08-02	52.00	53.00	49.99	51.97	469728
2024-08-05	48.09	51.58	46.77	50.80	330721
2024-08-06	51.19	52.39	50.20	51.86	191927
2024-08-07	52.85	53.12	50.09	50.18	206821
2024-08-08	51.12	52.83	49.88	52.83	229609
2024-08-09	52.49	53.62	52.11	53.33	230595
2024-08-12	53.44	54.40	52.90	52.96	219358
2024-08-13	53.67	54.36	53.12	53.88	245886
2024-08-14	54.47	54.78	53.56	53.85	166861
2024-08-15	55.00	56.94	54.39	56.59	308283
2024-08-16	56.64	57.14	56.21	56.47	382669
2024-08-19	56.48	58.09	56.24	58.00	235247
2024-08-20	57.77	58.00	54.79	54.83	386545
2024-08-21	55.22	55.93	54.64	55.79	350449
2024-08-22	55.70	56.20	54.74	54.78	278600
2024-08-23	55.29	56.07	54.83	55.47	360337
2024-08-26	54.50	54.61	45.27	47.38	1561586
2024-08-27	46.88	46.97	45.40	46.40	1084260
2024-08-28	46.47	48.02	46.21	47.40	618484
2024-08-29	47.50	48.75	44.45	44.58	1032601
2024-08-30	45.70	46.67	45.06	46.38	1152393
2024-09-03	45.81	46.07	43.18	43.33	601169
2024-09-04	42.92	43.65	41.90	43.39	694350
2024-09-05	36.55	37.50	31.79	34.50	7245714
2024-09-06	34.38	36.50	33.87	34.23	2489860
2024-09-09	34.23	35.60	34.21	35.17	804628
2024-09-10	34.99	36.79	34.94	36.57	705858
2024-09-11	36.72	37.46	35.60	36.58	495268
2024-09-12	36.81	37.61	36.50	37.58	390285
2024-09-13	38.09	38.47	37.77	38.43	671465
2024-09-16	38.16	39.69	38.03	39.42	581938
2024-09-17	39.99	41.22	39.88	40.31	788303
2024-09-18	40.32	42.08	39.91	40.77	587572
2024-09-19	41.55	41.70	39.63	40.47	1336939
2024-09-20	40.40	40.69	39.27	39.58	988509
2024-09-23	39.88	41.20	39.45	41.19	577765
2024-09-24	41.40	41.52	40.10	41.39	326812
2024-09-25	41.42	41.75	41.19	41.48	339288
2024-09-26	42.17	42.45	41.30	41.32	355194
2024-09-27	41.44	41.92	40.42	40.91	288087
2024-09-30	40.79	40.95	39.90	40.46	556077
2024-10-01	40.40	40.40	38.62	38.80	458394
2024-10-02	38.60	39.47	38.60	38.93	312936
2024-10-03	38.73	38.84	37.86	38.19	417470
2024-10-04	39.11	39.22	38.11	38.59	259293
2024-10-07	38.24	38.76	37.78	38.53	498731
2024-10-08	38.63	39.00	38.15	38.77	279050
2024-10-09	38.73	39.53	38.35	39.20	242105
2024-10-10	38.76	39.47	38.17	38.89	245792
2024-10-11	39.00	39.75	38.89	39.40	343976
2024-10-14	39.53	40.47	39.04	40.42	529334
2024-10-15	40.50	42.01	40.38	41.69	626749
2024-10-16	42.00	42.58	41.51	42.17	404107
2024-10-17	42.57	42.57	41.60	41.89	494519
2024-10-18	42.08	42.08	40.74	41.58	346835
2024-10-21	41.58	41.58	40.71	41.27	283429
2024-10-22	40.85	41.15	40.32	40.38	164027
2024-10-23	40.22	40.46	39.33	39.58	336283
2024-10-24	39.82	40.05	38.97	38.98	299968
2024-10-25	39.32	39.61	38.02	38.60	429624
2024-10-28	39.10	39.64	38.74	39.00	382870
2024-10-29	38.63	39.52	38.53	39.44	218636
2024-10-30	39.02	39.73	38.91	39.16	276188
2024-10-31	38.92	38.92	37.73	38.48	551757
2024-11-01	38.76	39.30	38.51	38.59	704330
2024-11-04	33.00	36.36	31.77	34.51	1966717
2024-11-05	34.52	35.99	34.36	35.91	762769
2024-11-06	38.00	38.43	37.09	37.88	495746
2024-11-07	37.88	38.99	37.71	38.22	554755
2024-11-08	38.06	39.20	38.00	38.66	570467
2024-11-11	38.77	39.66	37.82	38.76	701793
2024-11-12	38.07	39.18	37.46	37.74	587805
2024-11-13	37.90	38.18	37.02	37.04	310581
2024-11-14	36.93	37.53	36.66	36.91	287331
2024-11-15	36.89	36.92	35.93	35.96	218183
2024-11-18	35.86	36.12	35.02	35.60	543876
2024-11-19	35.24	36.30	35.24	36.20	253746
2024-11-20	36.03	37.21	35.80	36.94	260993
2024-11-21	37.05	37.66	36.95	37.34	219979
2024-11-22	37.57	39.27	37.49	39.22	284680
2024-11-25	39.64	40.94	39.61	40.06	380007
2024-11-26	39.78	40.38	39.24	40.02	312632
2024-11-27	40.29	40.37	38.59	38.91	296323
2024-11-29	38.93	39.83	38.93	39.23	151993
2024-12-02	39.40	40.36	39.07	39.95	401990
2024-12-03	39.90	40.09	39.41	40.04	174478
2024-12-04	40.17	41.41	40.09	40.80	261577
2024-12-05	40.61	40.73	39.92	39.96	233221
2024-12-06	40.28	40.50	39.32	39.64	205150
2024-12-09	39.60	39.84	38.33	38.35	213003
2024-12-10	38.28	39.37	38.00	38.62	296184
2024-12-11	39.00	39.26	38.25	38.36	254190
2024-12-12	38.32	38.90	37.91	38.04	318082
2024-12-13	38.31	38.40	36.60	37.00	450020
2024-12-16	37.00	38.37	36.72	37.85	670850
2024-12-17	37.68	38.14	36.00	37.18	424384
2024-12-18	37.56	37.77	36.15	36.46	463539
2024-12-19	36.57	37.35	36.34	36.68	427709
2024-12-20	36.21	36.99	35.88	36.29	658514
2024-12-23	36.42	36.42	35.52	35.73	206677
2024-12-24	35.85	36.26	35.69	36.09	98706
2024-12-26	35.88	36.45	35.78	36.28	123138
2024-12-27	35.88	36.11	35.12	35.50	240886
2024-12-30	35.14	35.57	34.52	35.38	173921
2024-12-31	35.52	36.09	35.30	35.56	221665
2025-01-02	35.80	36.35	34.88	34.99	227377
2025-01-03	35.06	35.80	34.94	35.70	382117
2025-01-06	35.93	36.55	35.89	35.91	211114
2025-01-07	36.06	36.53	34.62	34.72	257774
2025-01-08	34.58	35.42	34.20	35.12	275813
2025-01-10	34.78	34.78	33.64	33.78	320806
2025-01-13	33.48	33.92	32.96	33.41	249394
2025-01-14	33.85	34.38	33.47	33.84	210357
2025-01-15	34.70	34.89	34.30	34.59	336765
2025-01-16	34.67	35.18	34.40	34.83	298161
2025-01-17	35.42	35.93	34.88	34.96	342076
2025-01-21	35.37	35.69	35.07	35.22	527321
2025-01-22	35.50	36.16	35.50	36.13	394546
2025-01-23	36.02	37.37	35.87	36.93	419301
2025-01-24	36.96	37.38	36.38	36.54	400387
2025-01-27	35.76	36.48	34.74	35.15	498074
2025-01-28	35.33	35.77	34.63	35.68	397244
2025-01-29	35.75	37.42	35.55	35.98	594466
2025-01-30	36.28	37.26	35.99	37.20	409868
2025-01-31	37.41	37.87	35.96	36.70	1284217
2025-02-03	29.30	30.00	25.51	26.93	3167991
2025-02-04	26.00	26.57	25.54	26.42	1889244
2025-02-05	26.27	26.47	24.90	25.65	1467965
2025-02-06	25.92	26.96	25.77	26.59	906617
2025-02-07	26.59	27.43	25.36	25.73	848224
2025-02-10	25.97	26.50	25.84	26.04	787794
2025-02-11	25.79	26.43	25.53	25.84	635979
2025-02-12	25.43	25.86	25.02	25.05	587846
2025-02-13	25.30	25.88	24.92	25.28	819976
2025-02-14	25.44	25.88	25.21	25.65	446672
2025-02-18	25.83	25.92	25.30	25.30	518900
2025-02-19	25.26	25.77	25.00	25.76	367364
2025-02-20	25.66	25.68	25.10	25.11	761746
2025-02-21	25.48	25.51	24.48	24.76	432316
2025-02-24	24.68	25.00	24.20	24.36	423958
2025-02-25	24.52	24.68	24.02	24.36	452765
2025-02-26	24.46	24.78	24.26	24.48	370014
2025-02-27	24.59	24.84	24.24	24.26	386352
2025-02-28	24.19	24.65	23.84	24.56	536330
2025-03-03	24.65	24.80	23.52	23.59	363366
2025-03-04	23.30	24.11	23.00	23.86	461968
2025-03-05	23.81	24.38	23.57	24.34	809350
2025-03-06	23.98	25.18	23.98	24.91	486335
2025-03-07	24.88	25.77	24.80	25.74	419894
2025-03-10	25.41	25.68	25.11	25.22	508427
2025-03-11	25.03	25.48	24.43	25.24	635028
2025-03-12	25.44	25.61	24.66	24.97	562418
2025-03-13	24.85	25.30	24.42	24.70	604517
2025-03-14	25.14	25.36	24.82	25.19	229847
2025-03-17	25.15	25.48	24.94	25.18	282214
2025-03-18	24.77	25.19	24.72	24.82	264847
2025-03-19	24.98	25.05	23.89	24.04	511772
2025-03-20	23.91	24.47	23.85	24.24	593827
2025-03-21	23.90	24.15	23.31	23.94	454772
2025-03-24	24.44	24.70	23.99	24.62	643773
2025-03-25	24.62	24.66	23.55	24.27	615537
2025-03-26	24.36	24.46	23.81	23.82	310973
2025-03-27	23.80	24.06	23.17	23.34	431100
2025-03-28	23.17	23.33	22.62	23.10	511258
2025-03-31	22.82	23.05	22.36	23.02	470278
2025-04-01	23.40	23.60	22.49	22.67	377519
2025-04-02	22.38	23.06	22.25	22.89	264174
2025-04-03	22.20	22.32	20.94	21.16	374682
2025-04-04	20.48	20.89	19.63	20.28	769310
2025-04-07	19.52	20.96	19.00	20.26	952685
2025-04-08	21.07	21.11	19.52	19.82	731553
2025-04-09	19.64	22.34	19.42	21.90	796231
2025-04-10	21.24	21.37	20.01	21.01	554203
2025-04-11	20.93	21.73	20.71	21.59	580772
2025-04-14	22.14	22.28	21.56	22.08	445328
2025-04-15	21.95	22.35	21.57	21.64	642535
2025-04-16	21.40	21.93	21.24	21.60	373122
2025-04-17	21.60	21.91	21.44	21.69	285602
2025-04-21	21.43	21.73	21.14	21.41	255613
2025-04-22	21.60	21.82	21.35	21.77	533519
2025-04-23	22.64	22.88	21.87	21.99	387960
2025-04-24	22.04	22.91	22.04	22.77	363730
2025-04-25	22.64	22.94	22.39	22.88	249154
2025-04-28	22.92	22.96	22.46	22.78	226114
2025-04-29	22.69	23.05	22.64	22.87	312377
2025-04-30	22.45	22.94	22.14	22.85	343275
2025-05-01	22.90	23.30	22.73	23.00	448090
2025-05-02	23.34	23.93	23.10	23.78	457514
2025-05-05	26.56	27.74	24.61	24.65	1826088
2025-05-06	24.38	24.98	24.13	24.72	542015
2025-05-07	24.91	25.04	24.60	24.93	388677
2025-05-08	25.07	26.26	24.82	26.20	491093
2025-05-09	26.21	26.64	26.21	26.37	459601
2025-05-12	27.50	27.82	26.88	27.41	386617
2025-05-13	27.45	27.87	27.18	27.58	333730
2025-05-14	27.58	27.85	27.25	27.63	381311
2025-05-15	27.55	28.05	27.30	27.63	798117
2025-05-16	27.63	27.92	27.42	27.83	316325
2025-05-19	27.36	27.97	27.32	27.95	303844
2025-05-20	27.95	28.54	27.90	28.34	637870
2025-05-21	28.07	28.59	28.06	28.30	489771
2025-05-22	28.17	28.56	27.96	28.49	388617
2025-05-23	27.81	28.35	27.67	28.10	352251
2025-05-27	28.50	28.51	28.19	28.34	312631
2025-05-28	28.51	28.51	27.83	27.90	352698
2025-05-29	28.20	28.20	27.67	28.02	329265
2025-05-30	27.92	28.16	27.84	27.90	498519
2025-06-02	27.81	28.17	27.70	28.07	361756
2025-06-03	28.14	28.69	28.10	28.62	323967
2025-06-04	28.63	28.88	28.53	28.58	349943
2025-06-05	28.52	28.74	28.31	28.68	461868
2025-06-06	29.08	29.21	28.69	28.84	396727
2025-06-09	29.05	29.11	28.69	28.69	253444
2025-06-10	28.84	29.01	28.59	28.75	284619
2025-06-11	28.91	29.15	28.38	28.72	348946
2025-06-12	28.44	28.67	28.16	28.26	157131
2025-06-13	27.77	27.92	27.15	27.60	442867
2025-06-16	27.63	28.53	27.63	28.51	253571
2025-06-17	28.26	28.83	27.56	28.64	259198
2025-06-18	28.67	29.17	28.39	28.39	318167
2025-06-20	28.39	28.60	26.44	27.35	481455
2025-06-23	27.35	27.98	27.03	27.59	266827
2025-06-24	27.87	28.33	27.71	28.29	275157
2025-06-25	28.83	29.72	28.64	29.51	336054
2025-06-26	29.50	29.90	29.29	29.82	273035
2025-06-27	29.89	30.23	29.35	29.63	451614
2025-06-30	29.77	29.84	29.38	29.69	202209
2025-07-01	29.50	30.33	29.44	29.96	228888
2025-07-02	30.02	30.41	29.91	30.10	258499
2025-07-03	30.00	30.59	30.00	30.14	73956
2025-07-07	29.97	30.12	29.22	29.42	408551
2025-07-08	29.61	29.97	29.46	29.78	249628
2025-07-09	29.80	30.24	29.49	30.20	252486
2025-07-10	30.84	32.06	30.78	31.65	388426
2025-07-11	31.35	31.41	30.67	30.86	456955
2025-07-14	30.83	30.90	30.32	30.58	233119
2025-07-15	30.87	31.05	30.20	30.20	194436
2025-07-16	30.22	30.54	29.80	30.51	227794
2025-07-17	30.56	31.05	30.54	30.85	235005
2025-07-18	31.06	31.07	30.33	30.37	165431
2025-07-21	30.47	30.72	30.32	30.44	155535
2025-07-22	30.39	30.47	30.12	30.31	241428
2025-07-23	30.52	30.91	30.21	30.55	230839
2025-07-24	30.49	30.55	29.55	29.70	388567
2025-07-25	29.87	30.44	29.84	30.42	267370
2025-07-28	30.50	31.05	30.32	31.03	279732
2025-07-29	31.37	31.70	30.84	30.89	280463
2025-07-30	30.93	31.64	30.71	30.95	269729
2025-07-31	30.84	31.32	30.40	30.53	267832
2025-08-01	30.11	30.34	29.69	30.23	213751
2025-08-04	30.34	31.05	30.34	30.99	168686
2025-08-05	31.10	31.10	30.44	30.46	255434
2025-08-06	30.40	30.52	29.58	29.59	240949
2025-08-07	29.99	30.04	29.27	29.57	240107
2025-08-08	29.81	30.37	29.63	29.90	217987
2025-08-11	29.90	30.04	29.59	29.72	132062
2025-08-12	29.95	31.15	29.74	30.96	244044
2025-08-13	31.08	32.49	31.07	32.45	340770
2025-08-14	31.97	32.06	30.87	31.10	298980
2025-08-15	31.16	31.16	30.29	30.49	186158
2025-08-18	30.58	30.73	30.31	30.65	270412
2025-08-19	30.68	31.21	30.57	30.80	186246
2025-08-20	30.90	30.90	29.88	30.19	219916
2025-08-21	30.14	30.53	30.03	30.39	251288
2025-08-22	30.59	31.86	30.40	31.70	318881
2025-08-25	34.44	35.76	31.47	33.64	1493648
2025-08-26	34.25	37.45	34.25	37.40	1125025
2025-08-27	37.16	38.60	37.05	38.41	612749
2025-08-28	38.47	38.55	37.78	38.33	434830
2025-08-29	38.14	38.14	37.50	38.05	445259
2025-09-02	37.84	38.52	37.52	38.49	668070
2025-09-03	38.57	39.86	38.44	39.76	580037
2025-09-04	39.82	39.82	38.66	39.25	467546
2025-09-05	39.71	40.35	39.16	39.52	343124
2025-09-08	39.79	40.29	39.52	40.26	244749
2025-09-09	40.20	40.52	40.06	40.10	401999
2025-09-10	40.10	40.42	39.81	40.08	250903
2025-09-11	40.01	41.55	39.84	41.49	327785
2025-09-12	41.37	42.10	41.05	41.93	490825

Explore More About NSSC

Coins representing dividend payouts and trends

NSSC Dividend History

Discover NAPCO Security Technologies'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

NSSC Stock Split History

Discover NAPCO Security Technologies'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

NSSC Historical Prices

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

Web Analytics