PATK Historical Prices

Summary

Key Stock Metrics

67.72

(June 14, 2024)

52-Week Low

98.90

(October 4, 2024)

52-Week High

98.90

(October 4, 2024)

All-Time High

83.26

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1991-01-25	0.31	0.31	0.31	0.31	15187
1991-01-28	0.26	0.26	0.26	0.26	6075
1991-02-06	0.26	0.26	0.26	0.26	3037
1991-02-07	0.33	0.33	0.33	0.33	7593
1991-02-12	0.30	0.30	0.30	0.30	6075
1991-02-13	0.28	0.28	0.28	0.28	4556
1991-02-14	0.28	0.28	0.28	0.28	1518
1991-02-15	0.28	0.28	0.28	0.28	4556
1991-02-19	0.35	0.35	0.35	0.35	34931
1991-02-20	0.33	0.33	0.28	0.28	45562
1991-02-22	0.29	0.31	0.29	0.31	66814
1991-02-27	0.29	0.29	0.29	0.29	3037
1991-02-28	0.28	0.31	0.26	0.30	168561
1991-03-01	0.28	0.28	0.28	0.28	13668
1991-03-04	0.25	0.26	0.25	0.26	91114
1991-03-05	0.30	0.33	0.30	0.31	129083
1991-03-06	0.35	0.40	0.31	0.32	241461
1991-03-07	0.37	0.37	0.37	0.37	60739
1991-03-08	0.38	0.38	0.38	0.38	4556
1991-03-11	0.38	0.38	0.31	0.31	13668
1991-03-13	0.33	0.33	0.33	0.33	42525
1991-03-15	0.37	0.37	0.37	0.37	45562
1991-03-19	0.31	0.38	0.31	0.38	86558
1991-03-21	0.37	0.37	0.37	0.37	18225
1991-03-22	0.33	0.38	0.33	0.38	7593
1991-03-25	0.34	0.34	0.34	0.34	6075
1991-03-26	0.34	0.38	0.34	0.38	36450
1991-03-27	0.35	0.35	0.35	0.35	3037
1991-04-01	0.40	0.40	0.40	0.40	19743
1991-04-05	0.35	0.35	0.35	0.35	9112
1991-04-08	0.40	0.40	0.40	0.40	1518
1991-04-11	0.35	0.35	0.35	0.35	9112
1991-04-12	0.37	0.37	0.37	0.37	30375
1991-04-16	0.35	0.35	0.35	0.35	9112
1991-04-17	0.37	0.37	0.37	0.37	4556
1991-04-22	0.35	0.35	0.35	0.35	41006
1991-04-23	0.35	0.40	0.35	0.35	236904
1991-04-24	0.40	0.40	0.40	0.40	7593
1991-04-26	0.38	0.38	0.38	0.38	15187
1991-04-29	0.40	0.40	0.33	0.33	15187
1991-04-30	0.33	0.33	0.30	0.30	44043
1991-05-01	0.31	0.31	0.31	0.31	9112
1991-05-03	0.38	0.38	0.38	0.38	37968
1991-05-06	0.36	0.36	0.36	0.36	448011
1991-05-07	0.38	0.38	0.38	0.38	1518
1991-05-08	0.31	0.31	0.31	0.31	3037
1991-05-09	0.35	0.36	0.35	0.36	463188
1991-05-10	0.31	0.31	0.31	0.31	4556
1991-05-13	0.33	0.33	0.31	0.31	12150
1991-05-14	0.38	0.38	0.38	0.38	1518
1991-05-16	0.38	0.38	0.38	0.38	7593
1991-05-23	0.35	0.35	0.31	0.31	12150
1991-05-29	0.31	0.31	0.31	0.31	7593
1991-06-03	0.31	0.31	0.31	0.31	4556
1991-06-05	0.31	0.31	0.31	0.31	1518
1991-06-11	0.33	0.36	0.33	0.36	22781
1991-06-20	0.31	0.36	0.31	0.36	25818
1991-06-21	0.33	0.33	0.33	0.33	13668
1991-06-24	0.30	0.33	0.30	0.33	30375
1991-06-26	0.30	0.30	0.30	0.30	1518
1991-07-05	0.30	0.30	0.30	0.30	6075
1991-07-09	0.30	0.30	0.30	0.30	1518
1991-07-11	0.30	0.30	0.30	0.30	10631
1991-07-12	0.30	0.30	0.30	0.30	10631
1991-07-15	0.30	0.30	0.30	0.30	12150
1991-07-16	0.33	0.33	0.33	0.33	62258
1991-07-17	0.31	0.31	0.31	0.31	6075
1991-07-19	0.31	0.31	0.31	0.31	3037
1991-07-22	0.33	0.33	0.33	0.33	60739
1991-07-24	0.31	0.31	0.31	0.31	1518
1991-07-25	0.33	0.33	0.33	0.33	30375
1991-07-26	0.36	0.36	0.36	0.36	1518
1991-07-29	0.33	0.33	0.33	0.33	30375
1991-07-30	0.33	0.33	0.33	0.33	30375
1991-07-31	0.31	0.31	0.31	0.31	19743
1991-08-01	0.33	0.33	0.33	0.33	113896
1991-08-02	0.34	0.34	0.31	0.34	53146
1991-08-07	0.35	0.36	0.33	0.36	174636
1991-08-09	0.35	0.35	0.35	0.35	16706
1991-08-15	0.35	0.37	0.35	0.37	312842
1991-08-16	0.35	0.36	0.35	0.36	18225
1991-08-21	0.35	0.35	0.35	0.35	1518
1991-08-22	0.40	0.40	0.40	0.40	9112
1991-08-23	0.36	0.40	0.35	0.35	30375
1991-08-27	0.35	0.36	0.35	0.35	104783
1991-08-30	0.37	0.37	0.37	0.37	30375
1991-09-03	0.35	0.35	0.35	0.35	6075
1991-09-05	0.36	0.38	0.36	0.38	74408
1991-09-06	0.36	0.36	0.36	0.36	9112
1991-09-09	0.36	0.36	0.36	0.36	22781
1991-09-11	0.36	0.36	0.36	0.36	7593
1991-09-12	0.36	0.38	0.36	0.38	167042
1991-09-13	0.35	0.35	0.35	0.35	6075
1991-09-16	0.35	0.35	0.35	0.35	4556
1991-09-17	0.35	0.35	0.35	0.35	22781
1991-09-20	0.35	0.36	0.35	0.35	36450
1991-09-23	0.35	0.35	0.35	0.35	6075
1991-09-24	0.33	0.33	0.33	0.33	3037
1991-10-01	0.34	0.34	0.34	0.34	1518
1991-10-08	0.34	0.34	0.34	0.34	3037
1991-10-10	0.38	0.38	0.38	0.38	3037
1991-10-11	0.34	0.36	0.34	0.36	16706
1991-10-16	0.35	0.35	0.35	0.35	4556
1991-10-17	0.35	0.35	0.35	0.35	7593
1991-10-18	0.37	0.37	0.37	0.37	6075
1991-10-21	0.35	0.35	0.35	0.35	3037
1991-10-23	0.38	0.38	0.35	0.35	10631
1991-10-28	0.38	0.38	0.36	0.38	123008
1991-10-30	0.36	0.36	0.36	0.36	12150
1991-10-31	0.35	0.35	0.35	0.35	15187
1991-11-04	0.35	0.35	0.35	0.35	6075
1991-11-06	0.35	0.35	0.35	0.35	7593
1991-11-07	0.38	0.38	0.36	0.36	6075
1991-11-11	0.35	0.35	0.35	0.35	16706
1991-11-12	0.35	0.35	0.35	0.35	7593
1991-11-13	0.40	0.40	0.35	0.35	118452
1991-11-15	0.35	0.35	0.35	0.35	3037
1991-11-21	0.35	0.35	0.35	0.35	13668
1991-11-22	0.40	0.40	0.35	0.35	387261
1991-11-29	0.40	0.40	0.40	0.40	7593
1991-12-02	0.40	0.40	0.35	0.40	10631
1991-12-03	0.35	0.35	0.35	0.35	22781
1991-12-04	0.38	0.38	0.38	0.38	3037
1991-12-05	0.35	0.35	0.35	0.35	4556
1991-12-09	0.35	0.35	0.35	0.35	4556
1991-12-10	0.38	0.38	0.35	0.35	21262
1991-12-11	0.36	0.36	0.34	0.34	63777
1991-12-12	0.33	0.33	0.33	0.33	22781
1991-12-13	0.30	0.30	0.28	0.28	37968
1991-12-16	0.28	0.31	0.28	0.28	44043
1991-12-17	0.28	0.30	0.28	0.30	41006
1991-12-18	0.35	0.35	0.29	0.31	42525
1991-12-20	0.29	0.29	0.29	0.29	10631
1991-12-23	0.29	0.33	0.29	0.33	39487
1991-12-24	0.29	0.29	0.29	0.29	1518
1991-12-27	0.30	0.30	0.30	0.30	18225
1991-12-30	0.30	0.33	0.30	0.33	30375
1991-12-31	0.33	0.33	0.33	0.33	28856
1992-01-06	0.35	0.35	0.35	0.35	60739
1992-01-07	0.33	0.33	0.33	0.33	1518
1992-01-08	0.36	0.36	0.35	0.35	47081
1992-01-10	0.33	0.33	0.33	0.33	3037
1992-01-13	0.33	0.36	0.33	0.36	24300
1992-01-15	0.36	0.36	0.33	0.33	12150
1992-01-16	0.36	0.36	0.36	0.36	30375
1992-01-17	0.36	0.38	0.35	0.36	36450
1992-01-20	0.35	0.40	0.35	0.40	22781
1992-01-21	0.40	0.40	0.35	0.36	593790
1992-01-22	0.40	0.40	0.36	0.36	15187
1992-01-27	0.36	0.36	0.36	0.36	7593
1992-01-28	0.39	0.39	0.39	0.39	21262
1992-01-29	0.37	0.39	0.37	0.39	54664
1992-01-30	0.38	0.38	0.38	0.38	9112
1992-01-31	0.40	0.44	0.40	0.43	112377
1992-02-03	0.48	0.48	0.45	0.48	63777
1992-02-04	0.43	0.45	0.43	0.45	119971
1992-02-06	0.43	0.43	0.43	0.43	7593
1992-02-10	0.43	0.43	0.43	0.43	15187
1992-02-12	0.41	0.46	0.41	0.46	141233
1992-02-13	0.41	0.46	0.41	0.46	63777
1992-02-18	0.47	0.51	0.47	0.50	851978
1992-02-19	0.46	0.49	0.46	0.49	57702
1992-02-20	0.49	0.49	0.46	0.46	10631
1992-02-21	0.49	0.49	0.46	0.46	71371
1992-02-25	0.46	0.51	0.44	0.46	34931
1992-02-26	0.44	0.45	0.44	0.45	45562
1992-03-02	0.41	0.41	0.41	0.41	1518
1992-03-05	0.44	0.44	0.44	0.44	31893
1992-03-09	0.43	0.43	0.40	0.40	34931
1992-03-12	0.42	0.42	0.41	0.41	136677
1992-03-13	0.44	0.44	0.44	0.44	24300
1992-03-17	0.41	0.41	0.41	0.41	3037
1992-03-18	0.48	0.48	0.48	0.48	18225
1992-03-19	0.44	0.44	0.44	0.44	1518
1992-03-23	0.45	0.45	0.45	0.45	10631
1992-03-26	0.48	0.48	0.48	0.48	24300
1992-03-31	0.43	0.43	0.43	0.43	16706
1992-04-01	0.44	0.44	0.44	0.44	6075
1992-04-02	0.43	0.43	0.43	0.43	3037
1992-04-03	0.44	0.44	0.44	0.44	6075
1992-04-06	0.43	0.43	0.43	0.43	10631
1992-04-07	0.43	0.46	0.43	0.46	68333
1992-04-08	0.46	0.46	0.43	0.43	7593
1992-04-10	0.43	0.43	0.43	0.43	33412
1992-04-13	0.43	0.43	0.43	0.43	15187
1992-04-14	0.43	0.43	0.43	0.43	1518
1992-04-16	0.43	0.44	0.43	0.44	30375
1992-04-20	0.44	0.44	0.44	0.44	10631
1992-04-21	0.43	0.43	0.43	0.43	4556
1992-04-22	0.46	0.46	0.46	0.46	69852
1992-04-23	0.49	0.49	0.46	0.49	94152
1992-04-27	0.46	0.49	0.46	0.49	65296
1992-04-28	0.46	0.46	0.46	0.46	19743
1992-04-30	0.49	0.49	0.49	0.49	15187
1992-05-01	0.47	0.48	0.47	0.48	13668
1992-05-04	0.49	0.49	0.47	0.49	45562
1992-05-05	0.48	0.49	0.48	0.49	68333
1992-05-06	0.51	0.53	0.49	0.53	221717
1992-05-08	0.49	0.49	0.49	0.49	50118
1992-05-13	0.48	0.48	0.48	0.48	7593
1992-05-14	0.48	0.48	0.48	0.48	7593
1992-05-19	0.48	0.48	0.48	0.48	1518
1992-05-20	0.49	0.49	0.49	0.49	30375
1992-05-21	0.48	0.48	0.48	0.48	7593
1992-05-26	0.48	0.48	0.48	0.48	9112
1992-05-29	0.48	0.49	0.48	0.49	22781
1992-06-09	0.49	0.49	0.49	0.49	60739
1992-06-10	0.48	0.49	0.44	0.44	173117
1992-06-16	0.44	0.44	0.44	0.44	4556
1992-06-17	0.44	0.44	0.44	0.44	9112
1992-06-18	0.43	0.43	0.43	0.43	91114
1992-06-19	0.42	0.42	0.41	0.41	16706
1992-06-22	0.41	0.41	0.40	0.40	50118
1992-06-24	0.38	0.41	0.38	0.41	31893
1992-06-30	0.46	0.46	0.46	0.46	3037
1992-07-08	0.39	0.39	0.39	0.39	9112
1992-07-09	0.39	0.39	0.39	0.39	6075
1992-07-13	0.44	0.44	0.39	0.39	19743
1992-07-17	0.39	0.39	0.39	0.39	4556
1992-07-21	0.38	0.38	0.38	0.38	1518
1992-07-22	0.44	0.44	0.41	0.41	60739
1992-07-27	0.38	0.38	0.38	0.38	3037
1992-07-29	0.38	0.38	0.38	0.38	15187
1992-08-12	0.40	0.40	0.40	0.40	33412
1992-08-18	0.40	0.40	0.40	0.40	1518
1992-08-21	0.40	0.40	0.40	0.40	13668
1992-08-25	0.40	0.40	0.40	0.40	51627
1992-08-26	0.40	0.40	0.40	0.40	115414
1992-08-27	0.40	0.40	0.40	0.40	33412
1992-08-28	0.46	0.46	0.46	0.46	16706
1992-09-01	0.46	0.46	0.46	0.46	1518
1992-09-02	0.44	0.46	0.43	0.43	136677
1992-09-03	0.48	0.48	0.48	0.48	18225
1992-09-08	0.43	0.43	0.43	0.43	3037
1992-09-10	0.43	0.46	0.43	0.46	51627
1992-09-14	0.46	0.46	0.46	0.46	30375
1992-09-17	0.48	0.48	0.43	0.43	34931
1992-09-21	0.43	0.43	0.43	0.43	3037
1992-09-22	0.44	0.48	0.44	0.48	69852
1992-09-23	0.48	0.48	0.43	0.43	69852
1992-09-24	0.43	0.43	0.43	0.43	9112
1992-09-29	0.45	0.45	0.45	0.45	25818
1992-10-01	0.48	0.48	0.48	0.48	59221
1992-10-02	0.44	0.53	0.44	0.49	197417
1992-10-05	0.46	0.46	0.46	0.46	1518
1992-10-06	0.53	0.53	0.53	0.53	15187
1992-10-08	0.53	0.53	0.53	0.53	21262
1992-10-09	0.53	0.53	0.46	0.53	12150
1992-10-13	0.46	0.46	0.46	0.46	16706
1992-10-16	0.44	0.44	0.43	0.43	41006
1992-10-20	0.49	0.49	0.49	0.49	25818
1992-10-21	0.51	0.51	0.51	0.51	30375
1992-10-23	0.46	0.46	0.46	0.46	16706
1992-10-26	0.51	0.51	0.51	0.51	15187
1992-10-27	0.46	0.48	0.46	0.48	6075
1992-10-30	0.44	0.51	0.44	0.51	16706
1992-11-02	0.46	0.48	0.46	0.48	19743
1992-11-03	0.51	0.51	0.51	0.51	15187
1992-11-06	0.51	0.51	0.51	0.51	10631
1992-11-09	0.51	0.51	0.49	0.51	68333
1992-11-10	0.53	0.56	0.49	0.56	625684
1992-11-11	0.56	0.66	0.56	0.63	533050
1992-11-12	0.66	0.66	0.61	0.65	413079
1992-11-13	0.66	0.66	0.61	0.64	457113
1992-11-16	0.61	0.64	0.61	0.63	123008
1992-11-17	0.58	0.58	0.58	0.58	10631
1992-11-18	0.58	0.58	0.58	0.58	15187
1992-11-19	0.58	0.58	0.58	0.58	236904
1992-11-20	0.59	0.63	0.59	0.60	121489
1992-11-23	0.58	0.58	0.58	0.58	1518
1992-11-24	0.58	0.61	0.58	0.58	78964
1992-11-25	0.58	0.60	0.58	0.60	47081
1992-11-27	0.58	0.58	0.58	0.58	7593
1992-12-01	0.61	0.63	0.61	0.63	45562
1992-12-02	0.59	0.59	0.59	0.59	39487
1992-12-03	0.63	0.64	0.63	0.64	39487
1992-12-04	0.59	0.66	0.59	0.66	353848
1992-12-07	0.64	0.66	0.63	0.66	69852
1992-12-08	0.66	0.66	0.61	0.66	98708
1992-12-09	0.66	0.69	0.64	0.69	139714
1992-12-10	0.64	0.67	0.63	0.67	77446
1992-12-11	0.66	0.68	0.66	0.68	16706
1992-12-14	0.63	0.64	0.63	0.64	10631
1992-12-15	0.64	0.69	0.64	0.69	39487
1992-12-17	0.67	0.69	0.67	0.67	97189
1992-12-18	0.64	0.67	0.64	0.67	53146
1992-12-21	0.66	0.69	0.66	0.69	212604
1992-12-22	0.67	0.72	0.66	0.72	205011
1992-12-23	0.72	0.72	0.67	0.72	33412
1992-12-29	0.72	0.72	0.67	0.71	101746
1992-12-30	0.67	0.67	0.67	0.67	3037
1992-12-31	0.72	0.72	0.72	0.72	34931
1993-01-04	0.72	0.72	0.67	0.67	41006
1993-01-05	0.67	0.72	0.67	0.67	53146
1993-01-06	0.72	0.72	0.67	0.72	194379
1993-01-07	0.72	0.72	0.72	0.72	9112
1993-01-08	0.70	0.72	0.67	0.72	148827
1993-01-12	0.67	0.71	0.67	0.71	100227
1993-01-13	0.72	0.72	0.72	0.72	15187
1993-01-14	0.67	0.67	0.67	0.67	1518
1993-01-15	0.72	0.72	0.67	0.67	9112
1993-01-18	0.72	0.74	0.67	0.72	373592
1993-01-19	0.72	0.79	0.72	0.74	97189
1993-01-20	0.79	0.79	0.74	0.78	285504
1993-01-21	0.74	0.78	0.74	0.78	42525
1993-01-22	0.79	0.81	0.76	0.77	786672
1993-01-25	0.82	0.82	0.82	0.82	37968
1993-01-26	0.84	0.84	0.81	0.81	101746
1993-01-27	0.81	0.84	0.81	0.83	95671
1993-01-28	0.83	0.84	0.81	0.84	253611
1993-01-29	0.86	0.99	0.82	0.99	598347
1993-02-01	0.94	1.04	0.91	0.97	1251389
1993-02-02	0.97	1.02	0.94	0.94	220198
1993-02-03	0.94	1.02	0.94	0.94	429786
1993-02-04	0.99	0.99	0.94	0.99	375111
1993-02-05	0.99	0.99	0.95	0.95	388779
1993-02-08	0.95	0.99	0.92	0.96	496600
1993-02-09	0.92	0.95	0.92	0.95	188304
1993-02-10	0.89	0.94	0.86	0.89	229311
1993-02-11	0.87	0.91	0.86	0.91	288542
1993-02-12	0.86	0.88	0.86	0.88	78964
1993-02-16	0.86	0.87	0.82	0.82	147308
1993-02-17	0.79	0.79	0.76	0.76	110858
1993-02-18	0.82	0.82	0.79	0.81	299173
1993-02-19	0.84	0.84	0.81	0.82	223236
1993-02-22	0.87	0.92	0.82	0.91	65296
1993-02-23	0.87	0.92	0.86	0.86	106302
1993-02-24	0.86	0.87	0.86	0.86	148827
1993-02-25	0.89	0.91	0.89	0.89	126046
1993-03-02	0.91	0.91	0.87	0.91	539125
1993-03-03	0.91	0.91	0.89	0.89	72889
1993-03-04	0.87	0.87	0.87	0.87	19743
1993-03-05	0.89	0.89	0.87	0.89	60739
1993-03-08	0.87	0.94	0.87	0.94	25818
1993-03-09	0.86	0.86	0.86	0.86	3037
1993-03-10	0.86	0.86	0.86	0.86	7593
1993-03-12	0.86	0.86	0.86	0.86	31893
1993-03-15	0.86	0.86	0.86	0.86	7593
1993-03-17	0.86	0.92	0.86	0.87	45562
1993-03-18	0.86	0.89	0.82	0.82	53146
1993-03-19	0.86	0.86	0.82	0.86	19743
1993-03-22	0.86	0.86	0.82	0.82	12150
1993-03-23	0.86	0.87	0.82	0.82	59221
1993-03-24	0.82	0.82	0.81	0.81	47081
1993-03-25	0.81	0.84	0.81	0.84	30375
1993-03-26	0.86	0.86	0.86	0.86	1518
1993-03-29	0.86	0.86	0.86	0.86	1518
1993-03-30	0.81	0.86	0.81	0.86	103264
1993-03-31	0.86	0.89	0.86	0.87	83521
1993-04-01	0.92	0.92	0.89	0.89	16706
1993-04-02	0.94	0.95	0.91	0.94	188304
1993-04-06	0.89	0.91	0.89	0.89	78964
1993-04-07	0.91	0.91	0.89	0.89	75927
1993-04-08	0.91	0.91	0.91	0.91	10631
1993-04-13	0.89	0.92	0.89	0.92	57702
1993-04-14	0.92	0.99	0.92	0.92	168561
1993-04-15	0.99	0.99	0.94	0.94	12150
1993-04-16	0.97	0.97	0.87	0.87	34931
1993-04-19	0.94	0.94	0.89	0.92	48600
1993-04-20	0.92	1.12	0.92	1.09	1289347
1993-04-21	1.15	1.15	1.09	1.09	1046358
1993-04-22	1.15	1.15	1.02	1.09	294617
1993-04-23	1.05	1.12	1.05	1.07	792747
1993-04-26	1.09	1.09	1.05	1.09	441936
1993-04-27	1.07	1.09	1.07	1.07	581640
1993-04-28	1.07	1.07	1.07	1.07	42525
1993-04-29	1.07	1.10	1.07	1.07	987126
1993-04-30	1.09	1.10	1.07	1.07	651503
1993-05-03	1.07	1.10	1.07	1.08	684915
1993-05-04	1.10	1.15	1.07	1.10	1536894
1993-05-05	1.09	1.19	1.09	1.17	220198
1993-05-06	1.19	1.20	1.14	1.19	347773
1993-05-07	1.23	1.23	1.15	1.20	356886
1993-05-10	1.25	1.25	1.20	1.25	823122
1993-05-11	1.25	1.28	1.20	1.22	127564
1993-05-12	1.20	1.35	1.20	1.32	554313
1993-05-13	1.37	1.37	1.28	1.30	457113
1993-05-14	1.30	1.42	1.30	1.42	78964
1993-05-17	1.42	1.43	1.35	1.41	376629
1993-05-18	1.37	1.42	1.37	1.37	218679
1993-05-19	1.37	1.40	1.32	1.32	63777
1993-05-20	1.32	1.37	1.27	1.27	233867
1993-05-21	1.35	1.35	1.27	1.28	72889
1993-05-24	1.27	1.35	1.27	1.30	62258
1993-05-25	1.27	1.32	1.27	1.27	138196
1993-05-26	1.27	1.27	1.27	1.27	7593
1993-05-27	1.28	1.30	1.27	1.27	107821
1993-05-28	1.28	1.32	1.28	1.32	78964
1993-06-01	1.33	1.35	1.32	1.35	72889
1993-06-02	1.35	1.35	1.30	1.30	9112
1993-06-03	1.30	1.33	1.27	1.33	92633
1993-06-04	1.27	1.27	1.27	1.27	3037
1993-06-07	1.27	1.27	1.27	1.27	12150
1993-06-08	1.30	1.35	1.27	1.27	119971
1993-06-09	1.27	1.30	1.27	1.30	75927
1993-06-10	1.41	1.41	1.31	1.32	34425
1993-06-11	1.31	1.36	1.31	1.33	71887
1993-06-14	1.31	1.36	1.31	1.31	459675
1993-06-15	1.28	1.36	1.28	1.36	100237
1993-06-16	1.26	1.36	1.26	1.35	124537
1993-06-17	1.32	1.32	1.26	1.32	27337
1993-06-18	1.28	1.33	1.28	1.31	60750
1993-06-21	1.28	1.28	1.28	1.28	23287
1993-06-22	1.32	1.41	1.32	1.36	126562
1993-06-23	1.36	1.43	1.36	1.43	108337
1993-06-24	1.43	1.46	1.38	1.43	51637
1993-06-25	1.38	1.43	1.38	1.43	23287
1993-06-28	1.38	1.38	1.38	1.38	9112
1993-06-29	1.44	1.56	1.38	1.56	311850
1993-06-30	1.56	1.60	1.48	1.58	200475
1993-07-01	1.58	1.58	1.53	1.58	219712
1993-07-02	1.58	1.58	1.53	1.53	104287
1993-07-06	1.58	1.58	1.51	1.51	27337
1993-07-07	1.48	1.49	1.48	1.48	75937
1993-07-08	1.48	1.53	1.43	1.48	840375
1993-07-09	1.41	1.48	1.41	1.48	48600
1993-07-12	1.48	1.48	1.33	1.46	248062
1993-07-13	1.40	1.46	1.40	1.46	9112
1993-07-14	1.46	1.46	1.33	1.36	41512
1993-07-15	1.36	1.38	1.36	1.38	11137
1993-07-16	1.46	1.46	1.46	1.46	12150
1993-07-19	1.38	1.56	1.38	1.51	261225
1993-07-20	1.53	1.60	1.48	1.56	1012500
1993-07-21	1.60	1.60	1.53	1.60	201487
1993-07-22	1.60	1.60	1.53	1.58	171112
1993-07-23	1.56	1.58	1.46	1.53	243000
1993-07-26	1.56	1.56	1.46	1.46	29362
1993-07-27	1.46	1.56	1.46	1.56	52650
1993-07-28	1.48	1.60	1.48	1.58	1808325
1993-07-29	1.53	1.58	1.48	1.48	730012
1993-07-30	1.53	1.56	1.48	1.52	603450
1993-08-02	1.56	1.56	1.48	1.51	122512
1993-08-03	1.48	1.53	1.48	1.51	79987
1993-08-04	1.53	1.53	1.48	1.53	229837
1993-08-05	1.48	1.53	1.48	1.48	47587
1993-08-06	1.48	1.53	1.48	1.48	230850
1993-08-09	1.48	1.60	1.48	1.60	966937
1993-08-10	1.65	1.68	1.56	1.65	799875
1993-08-11	1.70	1.70	1.63	1.68	598387
1993-08-12	1.63	1.70	1.63	1.63	462712
1993-08-13	1.70	1.70	1.63	1.67	229837
1993-08-16	1.70	1.70	1.63	1.70	230850
1993-08-17	1.69	1.73	1.65	1.70	620662
1993-08-18	1.70	1.70	1.65	1.65	69862
1993-08-19	1.65	1.70	1.58	1.63	182250
1993-08-20	1.65	1.65	1.58	1.63	35437
1993-08-23	1.58	1.65	1.58	1.63	196425
1993-08-24	1.65	1.65	1.58	1.65	36450
1993-08-25	1.65	1.65	1.58	1.65	30375
1993-08-26	1.65	1.65	1.58	1.63	77962
1993-08-27	1.58	1.65	1.58	1.65	49612
1993-08-30	1.65	1.65	1.58	1.63	210600
1993-08-31	1.65	1.65	1.58	1.63	444487
1993-09-01	1.65	1.65	1.58	1.62	149850
1993-09-02	1.58	1.65	1.58	1.58	101250
1993-09-03	1.58	1.65	1.58	1.63	39487
1993-09-07	1.65	1.65	1.58	1.58	76950
1993-09-08	1.58	1.65	1.58	1.58	295650
1993-09-09	1.58	1.65	1.58	1.60	429300
1993-09-10	1.65	1.65	1.60	1.64	38475
1993-09-13	1.65	1.65	1.60	1.65	259200
1993-09-14	1.65	1.65	1.63	1.65	22275
1993-09-15	1.60	1.65	1.60	1.65	51637
1993-09-16	1.65	1.65	1.60	1.65	856575
1993-09-17	1.60	1.83	1.60	1.65	1470150
1993-09-20	1.65	1.78	1.63	1.73	1227150
1993-09-21	1.78	1.78	1.68	1.73	452587
1993-09-22	1.68	1.73	1.68	1.73	25312
1993-09-23	1.68	1.78	1.68	1.69	204525
1993-09-24	1.78	1.78	1.68	1.75	287550
1993-09-27	1.73	1.75	1.65	1.70	565987
1993-09-28	1.75	1.75	1.70	1.70	28350
1993-09-29	1.70	1.75	1.70	1.70	61762
1993-09-30	1.73	1.75	1.70	1.75	79987
1993-10-01	1.75	1.83	1.73	1.83	277425
1993-10-04	1.85	1.90	1.83	1.85	244012
1993-10-05	1.90	1.98	1.88	1.95	557887
1993-10-06	1.98	1.98	1.90	1.90	191362
1993-10-07	1.93	2.00	1.93	2.00	249075
1993-10-08	2.00	2.00	1.95	2.00	330075
1993-10-11	2.00	2.07	1.95	2.02	328050
1993-10-12	1.98	2.07	1.98	2.00	1625062
1993-10-13	2.07	2.07	1.98	2.07	1513687
1993-10-14	2.07	2.07	1.98	2.07	264262
1993-10-15	2.07	2.07	2.00	2.04	276412
1993-10-18	2.07	2.07	2.00	2.01	142762
1993-10-19	2.07	2.07	2.00	2.00	571050
1993-10-20	2.05	2.05	1.98	1.98	531562
1993-10-21	1.98	2.07	1.98	2.04	1608862
1993-10-22	2.00	2.07	2.00	2.02	389812
1993-10-25	2.07	2.07	2.00	2.00	177187
1993-10-26	2.05	2.05	1.98	2.05	107325
1993-10-27	1.98	2.05	1.98	1.98	164025
1993-10-28	1.98	2.05	1.98	2.05	257175
1993-10-29	2.05	2.07	1.98	2.05	191362
1993-11-01	2.07	2.17	2.00	2.17	773550
1993-11-02	2.20	2.30	2.10	2.30	417150
1993-11-03	2.32	2.32	2.20	2.25	481950
1993-11-04	2.20	2.27	2.17	2.20	321975
1993-11-05	2.15	2.20	2.00	2.06	671287
1993-11-08	2.12	2.15	2.05	2.15	533587
1993-11-09	2.20	2.20	2.19	2.19	173137
1993-11-10	2.22	2.25	2.10	2.20	238950
1993-11-11	2.22	2.27	2.12	2.25	359437
1993-11-12	2.27	2.27	2.17	2.17	64800
1993-11-15	2.27	2.27	2.17	2.27	23287
1993-11-16	2.27	2.27	2.17	2.25	190350
1993-11-17	2.25	2.25	2.17	2.25	373612
1993-11-18	2.17	2.25	2.17	2.23	119475
1993-11-19	2.25	2.25	2.17	2.17	74925
1993-11-22	2.25	2.25	2.17	2.25	95175
1993-11-23	2.17	2.25	2.17	2.25	236925
1993-11-24	2.25	2.25	2.17	2.17	21262
1993-11-26	2.25	2.25	2.25	2.25	3037
1993-11-29	2.17	2.25	2.17	2.22	60750
1993-11-30	2.25	2.25	2.17	2.17	30375
1993-12-01	2.17	2.30	2.17	2.30	1577475
1993-12-02	2.30	2.40	2.25	2.38	853537
1993-12-03	2.40	2.52	2.30	2.42	690525
1993-12-06	2.49	2.49	2.40	2.42	276412
1993-12-07	2.49	2.62	2.42	2.62	588262
1993-12-08	2.59	2.69	2.57	2.64	303750
1993-12-09	2.57	2.64	2.52	2.62	570037
1993-12-10	2.69	2.69	2.57	2.59	107325
1993-12-13	2.69	2.69	2.62	2.64	774562
1993-12-14	2.67	2.67	2.59	2.59	370575
1993-12-15	2.67	2.67	2.47	2.47	474862
1993-12-16	2.47	2.52	2.44	2.52	57712
1993-12-17	2.52	2.52	2.42	2.47	150862
1993-12-20	2.52	2.52	2.37	2.47	156937
1993-12-21	2.47	2.47	2.37	2.44	91125
1993-12-22	2.35	2.44	2.35	2.35	46575
1993-12-23	2.35	2.44	2.35	2.35	63787
1993-12-27	2.44	2.44	2.35	2.44	98212
1993-12-28	2.44	2.52	2.37	2.52	100237
1993-12-29	2.57	2.62	2.52	2.57	74925
1993-12-30	2.62	2.62	2.52	2.62	19237
1993-12-31	2.59	2.59	2.52	2.52	48600
1994-01-03	2.52	2.59	2.42	2.52	412087
1994-01-04	2.52	2.57	2.47	2.47	102262
1994-01-05	2.57	2.59	2.49	2.54	91125
1994-01-06	2.62	2.77	2.52	2.74	951750
1994-01-07	2.74	2.74	2.64	2.72	321975
1994-01-10	2.69	2.72	2.64	2.68	416137
1994-01-11	2.77	2.86	2.72	2.86	299700
1994-01-12	2.74	2.91	2.74	2.89	248062
1994-01-13	2.89	2.91	2.84	2.91	393862
1994-01-14	2.91	2.91	2.72	2.77	515362
1994-01-17	2.74	2.81	2.74	2.77	196425
1994-01-18	2.81	2.96	2.77	2.89	1034775
1994-01-19	2.86	2.96	2.86	2.91	157950
1994-01-20	2.96	2.96	2.91	2.94	62775
1994-01-21	2.96	3.04	2.91	2.96	695587
1994-01-24	2.91	2.99	2.91	2.99	127575
1994-01-25	2.96	2.99	2.91	2.96	645975
1994-01-26	2.89	2.96	2.89	2.94	109350
1994-01-27	2.94	2.94	2.86	2.91	71887
1994-01-28	2.94	2.96	2.86	2.86	34425
1994-01-31	2.86	2.96	2.86	2.96	78975
1994-02-01	2.96	3.09	2.89	2.96	720900
1994-02-02	2.96	2.96	2.86	2.90	512325
1994-02-03	2.94	2.94	2.81	2.91	681412
1994-02-04	2.91	2.91	2.69	2.74	509287
1994-02-07	2.57	2.74	2.57	2.67	365512
1994-02-08	2.62	2.81	2.57	2.81	785700
1994-02-09	2.81	2.96	2.77	2.91	907200
1994-02-10	2.94	2.94	2.84	2.89	188325
1994-02-11	2.89	2.89	2.84	2.84	112387
1994-02-14	2.84	2.89	2.84	2.88	136687
1994-02-15	2.84	2.89	2.84	2.84	89100
1994-02-16	2.84	2.89	2.79	2.79	138712
1994-02-17	2.79	2.84	2.72	2.72	206550
1994-02-18	2.67	2.74	2.49	2.49	359437
1994-02-22	2.44	2.62	2.30	2.62	920362
1994-02-23	2.67	2.77	2.59	2.69	531562
1994-02-24	2.74	2.74	2.67	2.67	264262
1994-02-25	2.67	2.74	2.67	2.74	56700
1994-02-28	2.72	2.79	2.72	2.77	51637
1994-03-01	2.77	2.81	2.72	2.81	840375
1994-03-02	2.77	2.94	2.77	2.89	1273725
1994-03-03	2.91	2.96	2.84	2.94	252112
1994-03-04	2.91	2.94	2.86	2.91	332100
1994-03-07	2.99	2.99	2.91	2.91	491062
1994-03-08	2.96	2.96	2.84	2.84	812025
1994-03-09	2.84	2.91	2.84	2.86	209587
1994-03-10	2.86	2.86	2.79	2.79	76950
1994-03-11	2.86	2.86	2.79	2.81	418162
1994-03-14	2.86	2.86	2.77	2.81	127575
1994-03-15	2.81	2.86	2.81	2.86	212625
1994-03-16	2.86	2.86	2.81	2.86	78975
1994-03-17	2.81	2.86	2.81	2.81	96187
1994-03-18	2.84	2.84	2.69	2.81	223762
1994-03-21	2.72	2.81	2.72	2.81	67837
1994-03-22	2.77	2.89	2.77	2.86	697612
1994-03-23	2.96	2.96	2.81	2.81	328050
1994-03-24	2.86	2.91	2.77	2.91	201993
1994-03-25	2.91	2.91	2.77	2.81	71381
1994-03-28	2.74	2.86	2.72	2.81	196425
1994-03-29	2.62	2.77	2.52	2.52	133650
1994-03-30	2.27	2.32	2.12	2.22	610031
1994-03-31	2.27	2.27	2.07	2.12	713306
1994-04-04	2.07	2.12	1.93	2.12	627243
1994-04-05	2.17	2.52	2.12	2.47	624712
1994-04-06	2.47	2.62	2.42	2.57	149850
1994-04-07	2.57	2.67	2.47	2.52	103781
1994-04-08	2.67	2.67	2.52	2.52	403481
1994-04-11	2.57	2.57	2.32	2.32	250593
1994-04-12	2.32	2.42	2.32	2.37	68850
1994-04-13	2.27	2.37	2.22	2.32	118462
1994-04-14	2.32	2.47	2.22	2.37	225787
1994-04-15	2.52	2.57	2.42	2.42	272868
1994-04-18	2.37	2.47	2.27	2.37	207562
1994-04-19	2.22	2.37	2.22	2.37	33412
1994-04-20	2.22	2.37	2.22	2.37	112387
1994-04-21	2.32	2.42	1.98	2.02	591806
1994-04-22	2.02	2.17	1.98	2.12	530550
1994-04-25	2.12	2.12	1.98	2.07	294637
1994-04-26	1.98	2.17	1.98	2.17	845437
1994-04-28	2.17	2.17	2.02	2.12	145800
1994-04-29	2.12	2.17	2.02	2.02	36450
1994-05-02	2.02	2.17	2.02	2.12	32400
1994-05-03	2.02	2.17	2.02	2.17	51637
1994-05-04	2.17	2.17	1.98	2.02	226293
1994-05-05	1.98	2.07	1.93	2.02	233887
1994-05-06	1.93	2.02	1.93	1.93	102262
1994-05-09	1.93	2.07	1.88	1.88	92643
1994-05-10	1.83	1.93	1.68	1.73	720393
1994-05-11	1.83	1.83	1.68	1.73	656606
1994-05-12	1.68	1.83	1.68	1.83	238950
1994-05-13	1.73	1.83	1.73	1.83	16706
1994-05-16	1.73	1.83	1.73	1.78	68850
1994-05-17	1.73	1.88	1.73	1.78	60243
1994-05-18	1.88	1.93	1.78	1.93	141243
1994-05-19	1.93	1.93	1.78	1.85	20250
1994-05-20	1.78	1.93	1.78	1.93	602943
1994-05-23	1.93	1.93	1.88	1.93	79481
1994-05-24	1.90	1.93	1.88	1.90	533081
1994-05-25	1.93	1.93	1.88	1.88	695081
1994-05-26	1.93	1.93	1.88	1.88	802406
1994-05-27	1.93	1.93	1.88	1.93	99731
1994-05-31	1.88	1.93	1.83	1.83	108337
1994-06-01	1.88	1.93	1.83	1.85	180225
1994-06-02	1.93	1.93	1.83	1.83	37968
1994-06-03	1.83	1.88	1.83	1.88	43537
1994-06-06	1.78	1.83	1.73	1.83	135675
1994-06-07	1.83	1.83	1.73	1.83	237937
1994-06-08	1.83	1.83	1.73	1.78	291600
1994-06-09	1.68	1.78	1.68	1.68	82518
1994-06-10	1.68	1.78	1.63	1.68	164025
1994-06-13	1.63	1.73	1.63	1.68	305775
1994-06-14	1.63	1.73	1.63	1.63	1153743
1994-06-15	1.68	1.68	1.58	1.58	175162
1994-06-16	1.58	1.63	1.53	1.58	149850
1994-06-17	1.53	1.63	1.53	1.54	59231
1994-06-20	1.58	1.63	1.53	1.63	120487
1994-06-21	1.53	1.63	1.53	1.63	477393
1994-06-22	1.63	1.63	1.53	1.63	295650
1994-06-23	1.53	1.63	1.53	1.58	33412
1994-06-24	1.53	1.63	1.53	1.53	64293
1994-06-27	1.53	1.63	1.53	1.53	36450
1994-06-28	1.63	1.63	1.60	1.60	21262
1994-06-29	1.53	1.68	1.53	1.60	311343
1994-06-30	1.68	1.73	1.63	1.63	291093
1994-07-01	1.63	1.73	1.63	1.70	157950
1994-07-05	1.73	1.73	1.63	1.68	217687
1994-07-06	1.73	1.73	1.68	1.68	430818
1994-07-07	1.68	1.73	1.63	1.70	323493
1994-07-08	1.73	1.73	1.58	1.65	1257525
1994-07-11	1.68	1.73	1.58	1.68	947700
1994-07-12	1.73	1.73	1.58	1.58	87075
1994-07-13	1.68	1.68	1.58	1.65	263756
1994-07-14	1.58	1.78	1.58	1.73	330581
1994-07-15	1.78	1.83	1.68	1.83	159975
1994-07-18	1.83	1.83	1.78	1.80	176681
1994-07-19	1.83	1.88	1.73	1.88	505743
1994-07-20	1.88	1.93	1.83	1.88	104287
1994-07-21	1.88	1.98	1.83	1.83	168075
1994-07-22	1.83	1.90	1.83	1.88	166050
1994-07-25	1.88	1.93	1.83	1.93	104793
1994-07-26	1.93	1.93	1.83	1.88	248062
1994-07-27	1.93	1.93	1.88	1.93	20756
1994-07-28	1.93	1.93	1.88	1.93	78468
1994-07-29	1.93	1.93	1.93	1.93	2025
1994-08-01	1.93	1.93	1.88	1.90	45056
1994-08-02	1.88	1.93	1.88	1.93	22781
1994-08-03	1.88	1.93	1.88	1.93	82012
1994-08-04	1.93	1.93	1.78	1.78	37462
1994-08-05	1.88	1.88	1.73	1.78	80493
1994-08-08	1.83	1.83	1.73	1.78	33412
1994-08-09	1.73	1.83	1.73	1.73	55687
1994-08-10	1.73	1.83	1.58	1.58	261225
1994-08-11	1.73	1.73	1.58	1.58	219712
1994-08-12	1.68	1.68	1.58	1.68	104793
1994-08-15	1.68	1.68	1.58	1.68	20250
1994-08-16	1.58	1.68	1.58	1.58	49106
1994-08-17	1.68	1.68	1.58	1.68	94162
1994-08-18	1.68	1.68	1.53	1.58	70368
1994-08-19	1.58	1.68	1.58	1.68	28856
1994-08-22	1.58	1.73	1.58	1.68	88593
1994-08-23	1.73	1.73	1.63	1.73	54675
1994-08-24	1.68	1.83	1.68	1.83	69862
1994-08-25	1.83	1.93	1.73	1.93	89606
1994-08-26	1.78	1.93	1.78	1.93	106312
1994-08-29	1.78	1.88	1.68	1.68	303243
1994-08-30	1.75	1.78	1.68	1.75	385256
1994-08-31	1.68	1.78	1.68	1.78	153900
1994-09-01	1.78	1.78	1.68	1.68	160481
1994-09-02	1.68	1.78	1.62	1.68	960356
1994-09-06	1.68	1.78	1.63	1.63	215662
1994-09-07	1.63	1.73	1.62	1.73	1311187
1994-09-08	1.63	1.73	1.63	1.63	43031
1994-09-09	1.63	1.73	1.63	1.65	128587
1994-09-12	1.63	1.73	1.63	1.73	129600
1994-09-13	1.63	1.83	1.63	1.78	78975
1994-09-14	1.78	1.78	1.68	1.78	244518
1994-09-15	1.78	1.78	1.68	1.78	125550
1994-09-16	1.78	1.83	1.73	1.78	261731
1994-09-19	1.73	1.88	1.73	1.78	37968
1994-09-20	1.88	1.88	1.73	1.75	222750
1994-09-21	1.73	1.83	1.73	1.73	98212
1994-09-22	1.83	1.83	1.73	1.73	171618
1994-09-23	1.73	1.83	1.73	1.78	36956
1994-09-26	1.78	1.83	1.73	1.78	575606
1994-09-27	1.73	1.78	1.73	1.73	196425
1994-09-28	1.83	1.83	1.73	1.75	65306
1994-09-29	1.78	1.78	1.72	1.73	187818
1994-09-30	1.68	1.78	1.68	1.73	41006
1994-10-03	1.68	1.73	1.68	1.69	147318
1994-10-04	1.68	1.73	1.68	1.68	236925
1994-10-05	1.70	1.73	1.63	1.73	170100
1994-10-06	1.63	1.78	1.63	1.68	65812
1994-10-07	1.78	1.78	1.68	1.68	132131
1994-10-10	1.73	1.73	1.63	1.70	142256
1994-10-11	1.73	1.78	1.63	1.73	69356
1994-10-12	1.63	1.78	1.63	1.70	40500
1994-10-13	1.63	1.83	1.63	1.78	46068
1994-10-14	1.78	1.93	1.78	1.85	88087
1994-10-17	1.93	1.93	1.78	1.80	129093
1994-10-18	1.87	1.88	1.78	1.83	87581
1994-10-19	1.88	2.02	1.78	2.02	285525
1994-10-20	1.93	2.07	1.93	1.98	430818
1994-10-21	1.93	2.02	1.93	1.98	83531
1994-10-24	2.02	2.02	1.93	2.02	131118
1994-10-25	2.02	2.02	1.88	1.95	92137
1994-10-26	1.98	1.98	1.88	1.88	4050
1994-10-27	1.98	1.98	1.88	1.88	46068
1994-10-28	1.98	1.98	1.73	1.73	228318
1994-10-31	1.73	1.88	1.73	1.88	107325
1994-11-01	1.88	1.88	1.73	1.83	102768
1994-11-02	1.83	1.88	1.73	1.83	53156
1994-11-03	1.78	1.88	1.78	1.78	36956
1994-11-04	1.78	1.88	1.78	1.83	43537
1994-11-07	1.78	1.88	1.78	1.83	148331
1994-11-08	1.88	1.88	1.78	1.78	24300
1994-11-09	1.88	1.88	1.78	1.83	62775
1994-11-10	1.83	1.83	1.73	1.80	35437
1994-11-11	1.78	1.83	1.78	1.83	84037
1994-11-14	1.78	1.83	1.78	1.83	41006
1994-11-15	1.83	1.83	1.73	1.83	72393
1994-11-16	1.78	1.83	1.73	1.74	82518
1994-11-17	1.73	1.83	1.73	1.73	19237
1994-11-18	1.83	1.83	1.73	1.78	82012
1994-11-21	1.73	1.73	1.63	1.70	68343
1994-11-22	1.68	1.73	1.63	1.73	55181
1994-11-23	1.66	1.68	1.58	1.58	86062
1994-11-25	1.68	1.73	1.68	1.73	42018
1994-11-28	1.73	1.78	1.63	1.78	36956
1994-11-29	1.68	1.68	1.68	1.68	3037
1994-11-30	1.68	1.73	1.68	1.73	48600
1994-12-01	1.68	1.68	1.63	1.63	31387
1994-12-02	1.63	1.73	1.63	1.73	38981
1994-12-05	1.63	1.73	1.63	1.63	19743
1994-12-06	1.65	1.68	1.58	1.63	85556
1994-12-07	1.58	1.63	1.58	1.63	43537
1994-12-08	1.58	1.63	1.58	1.63	17718
1994-12-09	1.58	1.63	1.58	1.63	39993
1994-12-12	1.58	1.63	1.58	1.58	54675
1994-12-13	1.63	1.65	1.58	1.58	31387
1994-12-14	1.58	1.65	1.58	1.65	39993
1994-12-15	1.58	1.68	1.58	1.62	110362
1994-12-16	1.68	1.73	1.63	1.73	50118
1994-12-19	1.63	1.73	1.63	1.63	109856
1994-12-20	1.63	1.68	1.58	1.68	97706
1994-12-21	1.68	1.68	1.60	1.68	136181
1994-12-22	1.60	1.68	1.60	1.68	78468
1994-12-23	1.65	1.70	1.63	1.63	21768
1994-12-27	1.63	1.70	1.63	1.63	65812
1994-12-28	1.70	1.70	1.60	1.60	155418
1994-12-29	1.58	1.65	1.58	1.58	617625
1994-12-30	1.65	1.65	1.58	1.58	396393
1995-01-03	1.63	1.68	1.63	1.68	115931
1995-01-04	1.68	1.73	1.65	1.73	16200
1995-01-05	1.63	1.73	1.63	1.68	44043
1995-01-06	1.73	1.73	1.73	1.73	15187
1995-01-09	1.70	1.88	1.70	1.88	194400
1995-01-10	1.88	1.98	1.78	1.83	88593
1995-01-11	1.83	1.90	1.78	1.78	69862
1995-01-12	1.78	1.88	1.78	1.83	60243
1995-01-13	1.85	1.85	1.78	1.80	30881
1995-01-16	1.85	1.85	1.80	1.85	28350
1995-01-17	1.85	1.93	1.78	1.90	215662
1995-01-18	1.90	1.93	1.88	1.93	188325
1995-01-19	1.93	1.98	1.88	1.95	78975
1995-01-20	1.98	1.98	1.90	1.95	129600
1995-01-23	1.90	1.95	1.90	1.95	20250
1995-01-24	1.95	1.95	1.88	1.93	45056
1995-01-25	1.88	1.98	1.88	1.88	28856
1995-01-26	1.88	1.98	1.88	1.95	26325
1995-01-27	1.88	1.98	1.88	1.88	105806
1995-01-30	1.93	2.02	1.90	1.95	102262
1995-01-31	1.95	2.00	1.93	1.93	48093
1995-02-01	1.88	1.95	1.88	1.95	85556
1995-02-02	1.95	1.95	1.90	1.93	91631
1995-02-03	1.95	1.95	1.90	1.95	127068
1995-02-06	1.90	1.95	1.88	1.88	122006
1995-02-07	1.88	2.10	1.88	2.02	961875
1995-02-08	2.07	2.07	1.98	2.02	149850
1995-02-09	2.07	2.07	1.98	2.02	233381
1995-02-10	2.02	2.05	1.98	1.98	926943
1995-02-13	2.02	2.02	1.93	1.98	159975
1995-02-14	1.93	2.00	1.93	2.00	103781
1995-02-15	1.98	2.17	1.98	2.10	540168
1995-02-16	2.10	2.10	2.02	2.10	482456
1995-02-17	2.05	2.10	2.02	2.05	84543
1995-02-21	2.07	2.07	2.02	2.05	64293
1995-02-22	2.07	2.12	2.05	2.12	135675
1995-02-23	2.12	2.12	2.05	2.07	48600
1995-02-24	2.17	2.32	2.10	2.26	371081
1995-02-27	2.35	2.42	2.22	2.40	383737
1995-02-28	2.42	2.52	2.32	2.52	331087
1995-03-01	2.52	2.57	2.40	2.47	324000
1995-03-02	2.42	2.57	2.42	2.52	198450
1995-03-03	2.42	2.57	2.42	2.52	114412
1995-03-06	2.57	2.57	2.47	2.52	96187
1995-03-07	2.52	2.52	2.37	2.49	399431
1995-03-08	2.52	2.52	2.42	2.42	51637
1995-03-09	2.42	2.52	2.42	2.44	218193
1995-03-10	2.42	2.52	2.42	2.47	141243
1995-03-13	2.47	2.52	2.44	2.44	251100
1995-03-14	2.42	2.49	2.42	2.47	217181
1995-03-15	2.44	2.49	2.37	2.42	137700
1995-03-16	2.47	2.47	2.35	2.35	100237
1995-03-17	2.32	2.44	2.32	2.37	65812
1995-03-20	2.42	2.42	2.32	2.42	48093
1995-03-21	2.32	2.42	2.32	2.32	38475
1995-03-22	2.32	2.42	2.32	2.42	124537
1995-03-23	2.32	2.40	2.32	2.37	94668
1995-03-24	2.32	2.49	2.32	2.44	251606
1995-03-27	2.44	2.44	2.32	2.42	59737
1995-03-28	2.32	2.44	2.32	2.42	117956
1995-03-29	2.42	2.42	2.32	2.42	41006
1995-03-30	2.32	2.42	2.32	2.37	84037
1995-03-31	2.32	2.40	2.32	2.40	38475
1995-04-03	2.35	2.40	2.32	2.32	18225
1995-04-04	2.32	2.40	2.22	2.22	118462
1995-04-05	2.22	2.32	2.05	2.17	237937
1995-04-06	2.07	2.15	1.95	2.05	409556
1995-04-07	2.00	2.12	2.00	2.10	275400
1995-04-10	2.07	2.15	2.07	2.12	43031
1995-04-11	2.17	2.20	2.17	2.20	64800
1995-04-12	2.22	2.22	2.12	2.17	82012
1995-04-13	2.22	2.22	2.12	2.22	46575
1995-04-17	2.22	2.27	2.12	2.22	72900
1995-04-18	2.22	2.27	2.17	2.25	48093
1995-04-19	2.27	2.27	2.20	2.27	21262
1995-04-20	2.27	2.27	2.20	2.22	49106
1995-04-21	2.25	2.27	2.20	2.25	109350
1995-04-24	2.22	2.25	2.12	2.22	301218
1995-04-25	2.20	2.27	2.20	2.20	84037
1995-04-26	2.22	2.27	2.17	2.17	42525
1995-04-27	2.17	2.27	2.17	2.27	41512
1995-04-28	2.27	2.27	2.10	2.17	55181
1995-05-01	2.12	2.17	2.12	2.12	93150
1995-05-02	2.17	2.17	2.12	2.17	88593
1995-05-03	2.12	2.17	2.12	2.12	82518
1995-05-04	2.07	2.15	2.05	2.15	44043
1995-05-05	2.15	2.15	2.05	2.05	17212
1995-05-08	2.05	2.15	2.05	2.05	51637
1995-05-09	2.15	2.15	2.02	2.02	120487
1995-05-10	2.05	2.05	1.93	1.98	341212
1995-05-11	1.98	1.98	1.93	1.95	270843
1995-05-12	1.95	1.95	1.93	1.95	94162
1995-05-15	1.93	2.00	1.83	2.00	504225
1995-05-16	2.00	2.02	1.95	2.00	1268662
1995-05-17	2.02	2.17	2.02	2.15	203006
1995-05-18	2.27	2.27	2.17	2.17	215662
1995-05-19	2.17	2.25	2.07	2.17	253631
1995-05-22	2.17	2.22	2.17	2.22	86568
1995-05-23	2.25	2.25	2.12	2.17	244012
1995-05-24	2.17	2.17	2.12	2.12	19743
1995-05-25	2.10	2.12	2.07	2.07	19743
1995-05-26	2.07	2.15	2.07	2.07	59737
1995-05-30	2.07	2.07	1.98	2.07	54168
1995-05-31	1.98	2.07	1.94	2.07	132131
1995-06-01	2.07	2.07	1.98	2.02	52650
1995-06-02	1.98	2.07	1.98	2.07	69862
1995-06-05	1.98	2.12	1.98	2.12	82518
1995-06-06	2.07	2.22	2.07	2.15	116437
1995-06-07	2.22	2.22	2.12	2.17	23287
1995-06-08	2.22	2.27	2.15	2.22	157950
1995-06-09	2.22	2.22	2.15	2.20	39993
1995-06-12	2.17	2.27	2.17	2.17	133650
1995-06-13	2.17	2.27	2.17	2.27	46575
1995-06-14	2.27	2.27	2.07	2.07	122512
1995-06-15	2.22	2.22	2.07	2.07	79987
1995-06-16	2.17	2.17	2.12	2.17	32906
1995-06-19	2.07	2.12	1.98	2.10	127068
1995-06-20	2.10	2.12	2.02	2.07	96187
1995-06-21	2.02	2.12	2.02	2.07	48600
1995-06-22	2.17	2.17	2.07	2.17	45056
1995-06-23	2.07	2.17	2.07	2.12	48093
1995-06-26	2.17	2.17	2.07	2.07	55687
1995-06-27	2.17	2.22	2.07	2.22	173137
1995-06-28	2.12	2.22	2.12	2.12	20250
1995-06-29	2.22	2.22	2.12	2.22	62268
1995-06-30	2.22	2.22	2.12	2.22	23793
1995-07-03	2.12	2.22	2.12	2.21	33918
1995-07-05	2.17	2.27	2.17	2.17	72900
1995-07-06	2.27	2.35	2.17	2.32	234900
1995-07-07	2.37	2.37	2.27	2.32	230850
1995-07-10	2.37	2.37	2.27	2.27	133143
1995-07-11	2.27	2.37	2.27	2.32	107325
1995-07-12	2.27	2.32	2.27	2.27	126056
1995-07-13	2.27	2.32	2.25	2.27	94668
1995-07-14	2.25	2.32	2.25	2.32	340200
1995-07-17	2.25	2.37	2.25	2.32	304762
1995-07-18	2.30	2.35	2.27	2.35	148331
1995-07-19	2.35	2.40	2.27	2.40	147825
1995-07-20	2.32	2.35	2.27	2.27	229331
1995-07-21	2.27	2.35	2.27	2.30	155925
1995-07-24	2.27	2.57	2.27	2.47	315393
1995-07-25	2.47	2.59	2.47	2.49	336150
1995-07-26	2.57	2.72	2.47	2.59	608006
1995-07-27	2.67	2.81	2.62	2.72	436893
1995-07-28	2.72	2.72	2.57	2.57	165037
1995-07-31	2.57	2.67	2.57	2.67	154912
1995-08-01	2.67	2.67	2.47	2.47	187312
1995-08-02	2.57	2.57	2.47	2.49	97706
1995-08-03	2.47	2.57	2.47	2.54	189337
1995-08-04	2.52	2.54	2.47	2.47	24300
1995-08-07	2.47	2.57	2.47	2.47	315393
1995-08-08	2.47	2.52	2.42	2.42	59231
1995-08-09	2.42	2.52	2.37	2.42	44550
1995-08-10	2.47	2.62	2.47	2.47	101250
1995-08-11	2.47	2.62	2.47	2.47	44043
1995-08-14	2.47	2.57	2.47	2.47	48600
1995-08-15	2.57	2.57	2.47	2.47	52650
1995-08-16	2.47	2.57	2.47	2.47	19743
1995-08-17	2.62	2.62	2.47	2.54	83531
1995-08-18	2.47	2.57	2.47	2.52	111881
1995-08-21	2.57	2.57	2.47	2.57	49106
1995-08-22	2.57	2.57	2.47	2.47	56700
1995-08-23	2.47	2.57	2.47	2.57	17212
1995-08-24	2.57	2.57	2.47	2.57	31387
1995-08-25	2.57	2.57	2.47	2.57	36450
1995-08-28	2.47	2.57	2.47	2.57	46575
1995-08-29	2.47	2.57	2.47	2.57	80493
1995-08-30	2.47	2.57	2.47	2.52	23793
1995-08-31	2.47	2.57	2.47	2.47	58725
1995-09-01	2.47	2.52	2.47	2.52	128587
1995-09-05	2.47	2.57	2.47	2.52	98718
1995-09-06	2.49	2.57	2.47	2.47	60750
1995-09-07	2.57	2.57	2.47	2.47	41006
1995-09-08	2.47	2.57	2.47	2.47	24806
1995-09-11	2.57	2.57	2.47	2.57	88087
1995-09-12	2.47	2.62	2.47	2.62	89100
1995-09-13	2.52	2.67	2.52	2.59	171618
1995-09-14	2.67	2.72	2.57	2.67	307800
1995-09-15	2.67	2.77	2.67	2.72	154912
1995-09-18	2.67	2.81	2.67	2.72	151875
1995-09-19	2.81	2.81	2.72	2.81	78975
1995-09-20	2.81	2.81	2.67	2.77	43031
1995-09-21	2.67	2.77	2.67	2.74	236925
1995-09-22	2.67	2.77	2.62	2.72	100743
1995-09-25	2.62	2.72	2.62	2.67	60243
1995-09-26	2.62	2.72	2.57	2.67	24806
1995-09-27	2.67	2.67	2.57	2.59	157950
1995-09-28	2.57	2.67	2.57	2.67	145293
1995-09-29	2.67	2.72	2.57	2.72	95175
1995-10-02	2.72	2.72	2.62	2.72	52650
1995-10-03	2.62	2.72	2.62	2.62	38981
1995-10-04	2.72	2.72	2.62	2.69	76443
1995-10-05	2.67	2.77	2.67	2.67	94162
1995-10-06	2.77	2.81	2.72	2.79	100237
1995-10-09	2.72	2.81	2.67	2.72	70875
1995-10-10	2.67	2.77	2.62	2.62	98718
1995-10-11	2.62	2.77	2.62	2.72	34931
1995-10-12	2.72	2.72	2.67	2.67	109350
1995-10-13	2.67	2.72	2.67	2.72	161493
1995-10-16	2.72	2.77	2.67	2.77	77456
1995-10-17	2.72	2.81	2.69	2.77	131118
1995-10-18	2.79	2.86	2.72	2.86	159975
1995-10-19	2.77	2.86	2.77	2.79	91631
1995-10-20	2.72	2.81	2.72	2.72	19237
1995-10-23	2.81	2.86	2.72	2.86	67837
1995-10-24	2.86	2.86	2.72	2.72	67837
1995-10-25	2.72	2.81	2.62	2.62	93150
1995-10-26	2.62	2.77	2.57	2.57	82518
1995-10-27	2.52	2.67	2.52	2.67	24300
1995-10-30	2.52	2.57	2.42	2.47	78975
1995-10-31	2.42	2.52	2.37	2.52	76950
1995-11-01	2.37	2.47	2.32	2.40	255656
1995-11-02	2.37	2.52	2.37	2.47	97200
1995-11-03	2.52	2.67	2.49	2.67	80493
1995-11-06	2.72	2.72	2.57	2.72	64800
1995-11-07	2.57	2.67	2.57	2.67	35437
1995-11-08	2.67	2.67	2.57	2.57	30881
1995-11-09	2.57	2.67	2.57	2.62	99225
1995-11-10	2.57	2.62	2.57	2.62	41512
1995-11-13	2.67	2.67	2.57	2.62	12656
1995-11-14	2.67	2.67	2.57	2.57	39993
1995-11-15	2.67	2.72	2.57	2.62	197943
1995-11-16	2.72	2.72	2.62	2.62	107325
1995-11-17	2.62	2.67	2.62	2.67	53662
1995-11-20	2.67	2.67	2.62	2.64	145293
1995-11-21	2.64	2.72	2.62	2.69	37462
1995-11-22	2.62	2.69	2.62	2.62	142762
1995-11-24	2.69	2.69	2.62	2.62	14175
1995-11-27	2.62	2.77	2.62	2.67	171112
1995-11-28	2.67	2.72	2.67	2.69	83531
1995-11-29	2.67	2.72	2.62	2.62	34425
1995-11-30	2.72	2.72	2.62	2.62	97200
1995-12-01	2.57	2.72	2.57	2.72	524475
1995-12-04	2.62	2.72	2.57	2.64	19743
1995-12-05	2.57	2.72	2.57	2.62	60243
1995-12-06	2.62	2.77	2.62	2.62	174150
1995-12-07	2.72	2.72	2.62	2.72	264768
1995-12-08	2.72	2.72	2.62	2.72	108843
1995-12-11	2.62	2.72	2.62	2.69	68343
1995-12-12	2.67	2.72	2.62	2.67	49612
1995-12-13	2.62	2.72	2.62	2.64	281981
1995-12-14	2.62	2.72	2.62	2.67	32906
1995-12-15	2.67	2.72	2.67	2.72	98212
1995-12-18	2.67	2.77	2.67	2.77	89100
1995-12-19	2.77	2.77	2.67	2.77	88087
1995-12-20	2.67	2.77	2.67	2.67	45562
1995-12-21	2.67	2.77	2.67	2.67	102768
1995-12-22	2.67	2.72	2.67	2.72	9618
1995-12-26	2.69	2.77	2.67	2.77	49106
1995-12-27	2.72	2.77	2.67	2.77	21262
1995-12-28	2.67	2.86	2.67	2.79	235912
1995-12-29	2.77	2.86	2.77	2.81	108337
1996-01-02	2.86	2.86	2.77	2.81	194400
1996-01-03	2.86	2.96	2.81	2.96	207056
1996-01-04	2.96	3.01	2.88	2.88	418668
1996-01-05	2.86	2.96	2.81	2.91	50118
1996-01-08	2.91	2.96	2.81	2.86	48600
1996-01-09	2.86	2.96	2.81	2.81	200475
1996-01-10	2.72	2.86	2.72	2.77	42525
1996-01-11	2.86	2.86	2.57	2.62	419175
1996-01-12	2.57	2.62	2.47	2.47	224775
1996-01-15	2.42	2.47	2.32	2.42	212625
1996-01-16	2.37	2.47	2.37	2.40	72900
1996-01-17	2.37	2.47	2.37	2.42	81000
1996-01-18	2.37	2.47	2.37	2.47	232875
1996-01-19	2.47	2.52	2.42	2.49	40500
1996-01-22	2.52	2.52	2.42	2.47	39487
1996-01-23	2.42	2.52	2.42	2.42	70875
1996-01-24	2.42	2.52	2.42	2.42	25818
1996-01-25	2.42	2.52	2.42	2.47	42018
1996-01-26	2.42	2.52	2.37	2.47	31893
1996-01-29	2.47	2.47	2.32	2.32	57712
1996-01-30	2.32	2.42	2.22	2.42	360450
1996-01-31	2.42	2.42	2.27	2.27	145293
1996-02-01	2.27	2.42	2.27	2.35	56193
1996-02-02	2.33	2.37	2.32	2.35	134662
1996-02-05	2.32	2.37	2.27	2.32	160481
1996-02-06	2.30	2.42	2.30	2.37	324000
1996-02-07	2.32	2.47	2.32	2.44	581681
1996-02-08	2.52	2.52	2.37	2.44	105300
1996-02-09	2.32	2.42	2.32	2.42	49612
1996-02-12	2.32	2.42	2.32	2.32	86062
1996-02-13	2.30	2.32	2.17	2.27	587250
1996-02-14	2.17	2.42	2.17	2.37	300206
1996-02-15	2.32	2.47	2.32	2.44	123525
1996-02-16	2.37	2.47	2.37	2.47	69356
1996-02-20	2.47	2.47	2.32	2.37	48093
1996-02-21	2.32	2.42	2.32	2.32	40500
1996-02-22	2.40	2.40	2.32	2.40	54168
1996-02-23	2.35	2.40	2.27	2.27	122512
1996-02-26	2.27	2.40	2.27	2.37	89100
1996-02-27	2.27	2.42	2.27	2.37	123018
1996-02-28	2.35	2.42	2.35	2.42	34931
1996-02-29	2.40	2.40	2.35	2.35	133650
1996-03-01	2.35	2.42	2.35	2.42	166050
1996-03-04	2.35	2.42	2.35	2.35	57206
1996-03-05	2.35	2.42	2.35	2.35	103275
1996-03-06	2.35	2.42	2.35	2.35	68343
1996-03-07	2.35	2.49	2.35	2.49	206043
1996-03-08	2.44	2.47	2.37	2.47	66825
1996-03-11	2.37	2.47	2.37	2.37	75431
1996-03-12	2.47	2.47	2.37	2.37	42018
1996-03-13	2.37	2.47	2.32	2.40	37968
1996-03-14	2.32	2.47	2.32	2.40	57712
1996-03-15	2.37	2.47	2.37	2.47	19237
1996-03-18	2.37	2.44	2.37	2.40	64800
1996-03-19	2.47	2.47	2.37	2.42	63281
1996-03-20	2.37	2.47	2.37	2.37	28350
1996-03-21	2.37	2.42	2.35	2.42	292612
1996-03-22	2.47	2.47	2.40	2.47	35437
1996-03-25	2.37	2.42	2.35	2.35	259706
1996-03-26	2.35	2.40	2.35	2.37	292106
1996-03-27	2.42	2.44	2.37	2.42	236925
1996-03-28	2.42	2.44	2.40	2.44	33918
1996-03-29	2.42	2.52	2.42	2.52	89100
1996-04-01	2.54	2.62	2.47	2.52	127068
1996-04-02	2.62	2.64	2.52	2.64	66318
1996-04-03	2.67	2.86	2.67	2.77	293625
1996-04-04	2.72	2.81	2.72	2.74	277931
1996-04-08	2.62	2.72	2.44	2.54	200981
1996-04-09	2.57	2.57	2.49	2.57	7593
1996-04-10	2.57	2.57	2.44	2.47	303243
1996-04-11	2.52	2.54	2.47	2.54	132131
1996-04-12	2.54	2.57	2.47	2.57	18731
1996-04-15	2.57	2.57	2.49	2.57	34931
1996-04-16	2.57	2.59	2.52	2.57	78468
1996-04-17	2.54	2.57	2.54	2.54	85050
1996-04-18	2.54	2.62	2.54	2.54	94162
1996-04-19	2.54	2.62	2.54	2.57	67837
1996-04-22	2.62	2.67	2.57	2.57	49106
1996-04-23	2.57	2.62	2.27	2.32	1582031
1996-04-24	2.37	2.40	2.27	2.30	246543
1996-04-25	2.30	2.42	2.30	2.37	166050
1996-04-26	2.35	2.42	2.35	2.37	133143
1996-04-29	2.35	2.42	2.35	2.42	24806
1996-04-30	2.35	2.37	2.35	2.35	48600
1996-05-01	2.35	2.37	2.35	2.35	26831
1996-05-02	2.35	2.40	2.35	2.35	131625
1996-05-03	2.35	2.40	2.35	2.36	41512
1996-05-06	2.36	2.42	2.35	2.40	59737
1996-05-07	2.40	2.40	2.35	2.40	48600
1996-05-08	2.47	2.69	2.40	2.60	918843
1996-05-09	2.59	2.62	2.54	2.54	240975
1996-05-10	2.59	2.59	2.54	2.54	26325
1996-05-13	2.54	2.59	2.47	2.47	93656
1996-05-14	2.47	2.57	2.47	2.47	94162
1996-05-15	2.57	2.59	2.47	2.59	84543
1996-05-16	2.59	2.62	2.52	2.57	160481
1996-05-17	2.54	2.77	2.54	2.69	391837
1996-05-20	2.74	2.74	2.67	2.74	73912
1996-05-21	2.74	2.74	2.67	2.72	81506
1996-05-22	2.62	2.69	2.59	2.67	104793
1996-05-23	2.67	2.67	2.59	2.67	50118
1996-05-24	2.67	2.67	2.59	2.67	41512
1996-05-28	2.67	2.67	2.59	2.62	54168
1996-05-29	2.62	2.67	2.62	2.67	55687
1996-05-30	2.62	2.77	2.62	2.67	141750
1996-05-31	2.77	2.77	2.67	2.67	35943
1996-06-03	2.67	2.77	2.62	2.62	52143
1996-06-04	2.69	2.72	2.62	2.62	53156
1996-06-05	2.72	2.72	2.62	2.62	7593
1996-06-06	2.57	2.67	2.57	2.57	37462
1996-06-07	2.52	2.59	2.42	2.59	159975
1996-06-10	2.59	2.59	2.47	2.52	32906
1996-06-11	2.52	2.57	2.52	2.57	50118
1996-06-12	2.67	2.67	2.57	2.57	59737
1996-06-13	2.64	2.67	2.57	2.59	30375
1996-06-14	2.62	2.64	2.57	2.59	38981
1996-06-17	2.57	2.67	2.57	2.67	47081
1996-06-18	2.67	2.72	2.57	2.64	96693
1996-06-19	2.72	2.72	2.57	2.57	19743
1996-06-20	2.72	2.72	2.57	2.57	32400
1996-06-21	2.57	2.72	2.57	2.67	197437
1996-06-24	2.77	2.91	2.72	2.72	388800
1996-06-25	2.81	2.81	2.72	2.72	102768
1996-06-26	2.72	2.77	2.57	2.68	550293
1996-06-27	2.69	2.69	2.62	2.64	53156
1996-06-28	2.69	2.69	2.64	2.69	184275
1996-07-01	2.69	2.72	2.67	2.69	139725
1996-07-02	2.72	2.77	2.69	2.72	202500
1996-07-03	2.69	2.77	2.69	2.69	48093
1996-07-05	2.77	2.77	2.67	2.69	4050
1996-07-08	2.64	2.77	2.64	2.77	30881
1996-07-09	2.67	2.74	2.64	2.64	21768
1996-07-10	2.62	2.69	2.62	2.67	69356
1996-07-11	2.67	2.67	2.52	2.52	48600
1996-07-12	2.59	2.62	2.52	2.57	15693
1996-07-15	2.62	2.62	2.57	2.57	14681
1996-07-16	2.59	2.62	2.47	2.52	102768
1996-07-17	2.52	2.62	2.52	2.62	24300
1996-07-18	2.62	2.72	2.62	2.62	156431
1996-07-19	2.57	2.67	2.57	2.64	33412
1996-07-22	2.57	2.67	2.57	2.67	75431
1996-07-23	2.74	2.74	2.62	2.62	172631
1996-07-24	2.57	2.67	2.52	2.52	123018
1996-07-25	2.52	2.62	2.52	2.54	66318
1996-07-26	2.52	2.62	2.52	2.57	627243
1996-07-29	2.57	2.57	2.52	2.52	7593
1996-07-30	2.52	2.54	2.42	2.42	114412
1996-07-31	2.44	2.52	2.42	2.47	106312
1996-08-01	2.49	2.49	2.47	2.49	27843
1996-08-02	2.57	2.62	2.49	2.57	90618
1996-08-05	2.62	2.67	2.54	2.62	107831
1996-08-06	2.62	2.67	2.62	2.62	21768
1996-08-07	2.62	2.67	2.62	2.62	41006
1996-08-08	2.62	2.67	2.62	2.67	42018
1996-08-09	2.72	2.72	2.67	2.67	70368
1996-08-12	2.72	2.72	2.67	2.69	28856
1996-08-13	2.69	2.73	2.69	2.69	111375
1996-08-14	2.67	2.72	2.67	2.72	9618
1996-08-15	2.77	2.77	2.67	2.67	50118
1996-08-16	2.67	2.67	2.67	2.67	2025
1996-08-19	2.77	2.77	2.67	2.74	7087
1996-08-20	2.69	2.72	2.67	2.67	32906
1996-08-21	2.67	2.68	2.67	2.67	45562
1996-08-22	2.72	2.74	2.67	2.74	46068
1996-08-23	2.72	2.72	2.67	2.72	49612
1996-08-26	2.74	2.81	2.72	2.73	75937
1996-08-27	2.77	2.81	2.72	2.79	173137
1996-08-28	2.77	2.81	2.72	2.79	76950
1996-08-29	2.72	2.79	2.72	2.79	1518
1996-08-30	2.69	2.72	2.67	2.67	43537
1996-09-03	2.72	2.72	2.62	2.62	18731
1996-09-04	2.72	2.77	2.67	2.77	131625
1996-09-05	2.77	2.77	2.67	2.74	47587
1996-09-06	2.67	2.81	2.67	2.81	93656
1996-09-09	2.72	2.84	2.72	2.84	56700
1996-09-10	2.74	2.84	2.74	2.84	36956
1996-09-11	2.74	2.84	2.74	2.77	29868
1996-09-12	2.84	2.84	2.74	2.74	61762
1996-09-13	2.77	2.89	2.77	2.77	99225
1996-09-16	2.77	2.86	2.77	2.77	23287
1996-09-17	2.77	2.84	2.77	2.77	25818
1996-09-18	2.77	2.84	2.77	2.84	77456
1996-09-19	2.77	2.91	2.77	2.91	166556
1996-09-20	2.86	2.96	2.86	2.91	60243
1996-09-23	2.94	2.96	2.89	2.90	198450
1996-09-24	2.86	2.99	2.86	2.91	28350
1996-09-25	2.99	2.99	2.91	2.91	51131
1996-09-26	2.99	2.99	2.89	2.91	131118
1996-09-27	2.96	3.04	2.91	3.04	146306
1996-09-30	2.96	3.04	2.94	3.04	92137
1996-10-01	2.99	3.04	2.99	3.01	9112
1996-10-02	2.94	3.04	2.94	3.01	90112
1996-10-03	2.94	3.09	2.94	3.06	190856
1996-10-04	3.16	3.16	3.06	3.06	29362
1996-10-07	3.09	3.14	3.09	3.11	20250
1996-10-08	3.19	3.19	3.06	3.06	38981
1996-10-09	3.19	3.19	3.06	3.16	55687
1996-10-10	3.19	3.19	3.06	3.11	20756
1996-10-11	3.06	3.19	3.06	3.16	28350
1996-10-14	3.11	3.16	3.06	3.16	60243
1996-10-15	3.06	3.16	3.04	3.06	129600
1996-10-16	3.01	3.11	3.01	3.01	30881
1996-10-17	3.01	3.19	3.01	3.16	230850
1996-10-18	3.11	3.21	3.11	3.11	63281
1996-10-21	3.11	3.21	3.11	3.11	141243
1996-10-22	3.21	3.26	3.16	3.16	303243
1996-10-23	3.09	3.14	3.01	3.06	199968
1996-10-24	3.11	3.21	3.06	3.19	155418
1996-10-25	3.19	3.19	3.06	3.14	46575
1996-10-28	3.06	3.19	3.06	3.09	68850
1996-10-29	3.06	3.16	3.06	3.11	98212
1996-10-30	3.19	3.19	3.06	3.06	21768
1996-10-31	3.06	3.11	3.06	3.06	56700
1996-11-01	3.06	3.11	3.06	3.11	64293
1996-11-04	3.11	3.11	3.04	3.04	65812
1996-11-05	3.11	3.11	2.96	2.98	131118
1996-11-06	3.01	3.01	2.91	2.94	79481
1996-11-07	2.94	2.98	2.94	2.98	8100
1996-11-08	3.01	3.01	2.94	3.01	5568
1996-11-11	3.01	3.01	2.86	2.93	128081
1996-11-12	3.01	3.01	2.89	2.91	261731
1996-11-13	3.01	3.01	2.86	2.91	62775
1996-11-14	2.96	2.96	2.86	2.86	47587
1996-11-15	2.86	2.96	2.86	2.86	53662
1996-11-18	2.96	2.96	2.86	2.89	38981
1996-11-19	2.96	2.96	2.94	2.94	18225
1996-11-20	2.89	2.96	2.89	2.96	41006
1996-11-21	2.91	2.96	2.91	2.96	63787
1996-11-22	2.91	3.01	2.91	2.91	21262
1996-11-25	2.91	3.06	2.91	3.06	84037
1996-11-26	2.91	3.06	2.91	2.99	75431
1996-11-27	3.06	3.06	2.96	2.96	116437
1996-11-29	2.96	3.00	2.96	2.96	81506
1996-12-02	3.01	3.01	2.86	2.86	63281
1996-12-03	2.86	2.96	2.86	2.86	11137
1996-12-04	2.89	2.96	2.89	2.96	33918
1996-12-05	2.86	2.89	2.86	2.86	13162
1996-12-06	2.86	2.86	2.77	2.86	19743
1996-12-09	2.81	2.91	2.81	2.89	28350
1996-12-10	2.81	2.91	2.81	2.86	46068
1996-12-11	2.81	2.81	2.81	2.81	2025
1996-12-12	2.81	2.91	2.81	2.84	30375
1996-12-13	2.81	2.91	2.81	2.84	11137
1996-12-16	2.81	2.91	2.81	2.81	24300
1996-12-17	2.86	2.86	2.81	2.81	16200
1996-12-18	2.81	2.86	2.81	2.81	64293
1996-12-19	2.86	2.86	2.81	2.81	15693
1996-12-20	2.86	2.86	2.81	2.86	72393
1996-12-23	2.91	2.91	2.81	2.81	34425
1996-12-24	2.86	2.91	2.86	2.86	15187
1996-12-26	2.86	2.91	2.86	2.91	8606
1996-12-27	2.91	3.01	2.89	2.96	57712
1996-12-30	2.94	3.01	2.94	3.01	70368
1996-12-31	2.99	2.99	2.94	2.99	61762
1997-01-02	2.99	2.99	2.86	2.99	10125
1997-01-03	2.86	2.96	2.86	2.96	15187
1997-01-06	2.86	2.96	2.86	2.91	89606
1997-01-07	2.86	2.96	2.86	2.91	68343
1997-01-08	2.88	2.96	2.81	2.85	142762
1997-01-09	2.81	2.86	2.81	2.86	22275
1997-01-10	2.81	2.89	2.81	2.89	35943
1997-01-13	2.81	2.91	2.81	2.91	52650
1997-01-14	2.81	2.91	2.81	2.91	30375
1997-01-15	2.96	2.96	2.86	2.91	48093
1997-01-16	2.91	2.96	2.91	2.94	15693
1997-01-17	2.99	2.99	2.91	2.99	44550
1997-01-20	2.99	3.01	2.91	2.96	173137
1997-01-21	3.01	3.04	2.94	2.94	12150
1997-01-22	2.94	3.04	2.94	3.04	122512
1997-01-23	3.01	3.04	2.99	2.99	22275
1997-01-24	3.04	3.04	2.99	2.99	121500
1997-01-27	2.96	3.01	2.94	2.94	49612
1997-01-28	2.94	3.01	2.94	3.01	68343
1997-01-29	2.94	3.01	2.94	3.01	47587
1997-01-30	3.01	3.01	2.96	3.01	22781
1997-01-31	2.94	3.01	2.94	2.94	55687
1997-02-03	2.96	2.96	2.91	2.91	25818
1997-02-04	2.91	2.94	2.91	2.91	50118
1997-02-05	2.96	2.96	2.84	2.84	92137
1997-02-06	2.81	2.86	2.77	2.81	218193
1997-02-07	2.81	2.89	2.77	2.81	140231
1997-02-10	2.89	2.89	2.81	2.81	26325
1997-02-11	2.84	2.96	2.84	2.91	61256
1997-02-12	2.86	2.96	2.86	2.96	7087
1997-02-13	2.96	2.96	2.89	2.93	17212
1997-02-14	2.89	2.96	2.89	2.96	53662
1997-02-18	2.91	2.96	2.91	2.94	24300
1997-02-19	2.91	2.99	2.91	2.99	78975
1997-02-20	2.99	2.99	2.91	2.94	35943
1997-02-21	2.99	2.99	2.91	2.94	36956
1997-02-24	2.91	2.99	2.91	2.99	197943
1997-02-25	2.99	3.01	2.96	2.99	208068
1997-02-26	2.96	3.01	2.96	3.01	22781
1997-02-27	3.21	3.41	3.16	3.16	1335993
1997-02-28	3.31	3.33	3.06	3.16	393356
1997-03-03	3.16	3.21	3.06	3.21	43537
1997-03-04	3.21	3.21	3.11	3.12	12150
1997-03-05	3.21	3.21	3.21	3.21	14681
1997-03-06	3.21	3.21	3.11	3.14	14175
1997-03-07	3.21	3.21	3.11	3.11	89100
1997-03-10	3.16	3.21	3.11	3.21	57206
1997-03-11	3.21	3.21	3.11	3.16	18731
1997-03-12	3.21	3.21	3.11	3.16	64293
1997-03-13	3.14	3.16	3.01	3.06	13162
1997-03-14	3.11	3.16	3.06	3.11	57712
1997-03-17	3.11	3.16	3.06	3.11	12656
1997-03-18	3.06	3.11	3.06	3.06	197943
1997-03-19	3.11	3.11	3.01	3.01	67331
1997-03-20	3.01	3.09	2.96	3.01	59737
1997-03-21	3.06	3.06	2.96	3.02	33918
1997-03-24	2.96	3.06	2.86	2.94	127575
1997-03-25	2.96	2.96	2.81	2.96	44043
1997-03-26	2.96	2.96	2.81	2.81	19743
1997-03-27	2.81	2.96	2.81	2.96	57206
1997-03-31	2.91	2.91	2.81	2.91	6075
1997-04-01	2.81	2.91	2.81	2.86	23287
1997-04-02	2.89	2.91	2.81	2.89	76443
1997-04-03	2.81	2.91	2.81	2.84	27337
1997-04-04	2.84	2.89	2.84	2.89	6075
1997-04-07	2.89	2.89	2.89	2.89	3037
1997-04-08	2.81	2.85	2.81	2.81	11643
1997-04-09	2.81	2.86	2.77	2.86	64800
1997-04-10	2.86	2.86	2.77	2.86	12150
1997-04-11	2.79	2.79	2.72	2.77	58725
1997-04-14	2.74	2.74	2.67	2.69	99225
1997-04-15	2.72	2.72	2.62	2.62	10125
1997-04-16	2.62	2.72	2.62	2.72	6581
1997-04-17	2.72	2.72	2.62	2.62	9112
1997-04-18	2.72	2.72	2.59	2.67	163012
1997-04-21	2.62	2.72	2.62	2.64	45562
1997-04-22	2.72	2.77	2.62	2.72	115425
1997-04-23	2.64	2.72	2.62	2.62	341212
1997-04-24	2.72	2.72	2.62	2.67	46068
1997-04-25	2.62	2.72	2.62	2.62	38475
1997-04-28	2.72	2.72	2.62	2.62	10631
1997-04-29	2.69	2.69	2.64	2.69	52143
1997-04-30	2.67	2.69	2.62	2.62	42525
1997-05-01	2.62	2.72	2.62	2.62	261731
1997-05-02	2.72	2.72	2.62	2.62	23287
1997-05-05	2.62	2.72	2.62	2.67	36956
1997-05-06	2.69	2.69	2.62	2.67	39993
1997-05-07	2.74	2.74	2.64	2.67	29868
1997-05-08	2.64	2.74	2.62	2.62	29868
1997-05-09	2.62	2.74	2.62	2.67	19237
1997-05-12	2.74	2.74	2.64	2.67	26325
1997-05-13	2.67	2.74	2.64	2.64	4556
1997-05-14	2.67	2.74	2.64	2.64	60750
1997-05-15	2.67	2.74	2.64	2.74	49106
1997-05-16	2.69	2.74	2.67	2.67	53156
1997-05-19	2.64	2.74	2.62	2.62	315393
1997-05-20	2.65	2.74	2.62	2.64	572568
1997-05-21	2.62	2.72	2.59	2.62	548775
1997-05-22	2.64	2.67	2.59	2.59	130106
1997-05-23	2.62	2.67	2.59	2.67	81000
1997-05-27	2.72	2.84	2.64	2.79	179212
1997-05-28	2.79	2.84	2.74	2.74	114918
1997-05-29	2.72	2.79	2.72	2.77	11643
1997-05-30	2.74	2.81	2.74	2.79	18731
1997-06-02	2.74	2.81	2.72	2.77	196931
1997-06-03	2.81	2.81	2.72	2.81	84543
1997-06-04	2.86	2.86	2.72	2.75	620662
1997-06-05	2.77	2.86	2.77	2.86	30375
1997-06-06	2.86	3.01	2.86	2.86	94162
1997-06-09	2.99	3.06	2.91	3.06	117450
1997-06-10	3.06	3.06	2.99	3.04	81000
1997-06-11	3.06	3.06	2.99	3.04	99225
1997-06-12	3.11	3.11	2.99	3.06	142256
1997-06-13	3.04	3.04	2.94	2.96	32906
1997-06-16	3.04	3.06	2.91	2.94	270337
1997-06-17	2.94	3.01	2.91	2.96	283500
1997-06-18	2.96	3.06	2.86	2.99	546243
1997-06-19	3.04	3.06	2.96	3.04	211106
1997-06-20	3.04	3.04	2.95	2.95	247050
1997-06-23	2.96	2.99	2.91	2.91	261225
1997-06-24	2.96	2.99	2.91	2.93	292612
1997-06-25	2.94	3.14	2.91	3.14	686475
1997-06-26	3.14	3.14	2.99	3.04	413100
1997-06-27	3.04	3.60	3.00	3.36	1300050
1997-06-30	3.51	3.51	3.21	3.26	307800
1997-07-01	3.31	3.31	3.14	3.16	196931
1997-07-02	3.19	3.26	3.09	3.21	199968
1997-07-03	3.26	3.56	3.16	3.28	436387
1997-07-07	3.56	3.98	3.56	3.83	997312
1997-07-08	3.78	3.93	3.78	3.85	457650
1997-07-09	3.78	3.90	3.78	3.78	227306
1997-07-10	3.78	3.88	3.78	3.85	478912
1997-07-11	3.85	3.90	3.78	3.81	139725
1997-07-14	3.78	3.83	3.56	3.63	309825
1997-07-15	3.60	3.73	3.60	3.73	127575
1997-07-16	3.73	3.80	3.60	3.75	121500
1997-07-17	3.80	3.80	3.65	3.70	78468
1997-07-18	3.65	3.75	3.65	3.65	196931
1997-07-21	3.65	3.65	3.65	3.65	63787
1997-07-22	3.65	3.75	3.65	3.65	41006
1997-07-23	3.75	3.75	3.65	3.75	49612
1997-07-24	3.75	3.85	3.65	3.65	186300
1997-07-25	3.65	3.72	3.65	3.72	186300
1997-07-28	3.65	3.78	3.65	3.73	173137
1997-07-29	3.73	3.73	3.65	3.68	55181
1997-07-30	3.65	3.80	3.65	3.78	155925
1997-07-31	3.78	3.83	3.75	3.78	199462
1997-08-01	3.80	3.80	3.75	3.80	109350
1997-08-04	3.78	3.90	3.70	3.78	216168
1997-08-05	3.65	3.67	3.46	3.46	286537
1997-08-06	3.41	3.56	3.41	3.46	95175
1997-08-07	3.53	3.58	3.46	3.56	251100
1997-08-08	3.58	3.58	3.43	3.46	78975
1997-08-11	3.43	3.56	3.43	3.43	27843
1997-08-12	3.43	3.48	3.31	3.31	180225
1997-08-13	3.41	3.41	3.21	3.26	216675
1997-08-14	3.26	3.36	3.26	3.36	99225
1997-08-15	3.36	3.36	3.26	3.26	39487
1997-08-18	3.26	3.41	3.26	3.36	129093
1997-08-19	3.31	3.36	3.26	3.26	20250
1997-08-20	3.41	3.41	2.72	2.91	381712
1997-08-21	3.06	3.06	2.86	3.06	137193
1997-08-22	2.91	3.06	2.91	2.96	142762
1997-08-25	3.01	3.01	2.91	2.96	48093
1997-08-26	2.94	3.06	2.94	3.01	79481
1997-08-27	2.94	3.06	2.94	2.94	27337
1997-08-28	2.94	3.06	2.94	3.01	130106
1997-08-29	2.96	3.06	2.94	2.94	35437
1997-09-02	2.94	3.04	2.94	2.96	33412
1997-09-03	2.94	2.99	2.91	2.91	78975
1997-09-04	2.91	2.96	2.86	2.96	35437
1997-09-05	3.01	3.01	2.94	2.96	30881
1997-09-08	3.01	3.19	2.99	3.10	133650
1997-09-09	3.06	3.19	2.99	3.06	141750
1997-09-10	3.11	3.19	3.06	3.14	77456
1997-09-11	3.06	3.19	2.99	3.00	137700
1997-09-12	3.11	3.11	2.99	3.06	27843
1997-09-15	3.14	3.14	2.99	3.14	31893
1997-09-16	3.04	3.06	3.04	3.06	35437
1997-09-17	3.11	3.11	2.99	3.06	68343
1997-09-18	3.06	3.11	2.99	3.01	98718
1997-09-19	3.04	3.06	2.91	2.94	73912
1997-09-22	3.06	3.06	2.94	2.96	69356
1997-09-23	3.06	3.06	2.94	2.99	64293
1997-09-24	2.96	3.01	2.96	2.99	104287
1997-09-25	2.96	3.01	2.96	2.99	142762
1997-09-26	2.94	2.99	2.94	2.99	123525
1997-09-29	3.04	3.04	2.94	2.99	95681
1997-09-30	2.96	3.11	2.96	3.04	181237
1997-10-01	3.14	3.14	3.04	3.14	66825
1997-10-02	3.14	3.14	3.05	3.11	66318
1997-10-03	3.14	3.14	3.04	3.14	148331
1997-10-06	3.11	3.12	3.04	3.04	92137
1997-10-07	3.01	3.06	2.99	3.04	510300
1997-10-08	3.01	3.06	3.01	3.01	28350
1997-10-09	3.01	3.06	3.01	3.04	54675
1997-10-10	3.04	3.14	3.04	3.14	93656
1997-10-13	3.06	3.16	3.06	3.11	89100
1997-10-14	3.16	3.23	3.14	3.14	131118
1997-10-15	3.21	3.21	3.11	3.14	89100
1997-10-16	3.16	3.21	3.11	3.11	45056
1997-10-17	3.09	3.09	3.09	3.09	29868
1997-10-20	3.06	3.19	3.06	3.19	82012
1997-10-21	3.06	3.21	3.06	3.16	62268
1997-10-22	3.06	3.28	3.06	3.16	269325
1997-10-23	3.06	3.06	2.91	2.96	247556
1997-10-24	2.94	3.04	2.91	2.94	95175
1997-10-27	2.91	2.91	2.72	2.79	81000
1997-10-28	2.72	2.86	2.67	2.86	113400
1997-10-29	2.77	2.96	2.77	2.96	66825
1997-10-30	2.81	2.96	2.81	2.86	20756
1997-10-31	2.86	2.86	2.86	2.86	5062
1997-11-03	2.96	2.98	2.86	2.86	221737
1997-11-04	2.84	3.04	2.84	3.04	134662
1997-11-05	2.96	3.06	2.96	2.96	33918
1997-11-06	2.96	2.96	2.96	2.96	13162
1997-11-07	2.96	3.01	2.91	2.91	173137
1997-11-10	2.96	3.06	2.89	3.00	47587
1997-11-11	2.94	3.06	2.94	3.06	107831
1997-11-12	2.96	2.96	2.91	2.96	18731
1997-11-13	2.94	3.04	2.91	2.91	45562
1997-11-14	2.91	2.94	2.91	2.91	22781
1997-11-17	2.91	2.96	2.91	2.94	38981
1997-11-18	2.91	2.96	2.91	2.96	10125
1997-11-19	2.91	2.96	2.91	2.94	41006
1997-11-20	2.91	2.94	2.91	2.94	11137
1997-11-21	2.91	2.96	2.91	2.96	23793
1997-11-24	2.91	2.91	2.86	2.89	56700
1997-11-25	2.91	2.94	2.86	2.88	29362
1997-11-26	2.81	2.86	2.81	2.81	41512
1997-11-28	2.86	2.86	2.81	2.81	5062
1997-12-01	2.81	2.94	2.81	2.89	107831
1997-12-02	2.95	2.95	2.86	2.86	55687
1997-12-03	2.86	2.91	2.86	2.89	30375
1997-12-04	2.89	2.99	2.89	2.89	97200
1997-12-05	2.86	2.86	2.86	2.86	2531
1997-12-08	2.86	2.86	2.81	2.86	30375
1997-12-09	2.81	2.86	2.67	2.67	66318
1997-12-10	2.77	2.79	2.74	2.79	40500
1997-12-11	2.74	2.79	2.64	2.79	63787
1997-12-12	2.84	2.89	2.74	2.79	169593
1997-12-15	2.86	2.86	2.72	2.81	69862
1997-12-16	2.72	2.86	2.72	2.86	20756
1997-12-17	2.86	2.86	2.77	2.81	30375
1997-12-18	2.72	2.86	2.72	2.84	42018
1997-12-19	2.77	2.93	2.77	2.84	59737
1997-12-22	2.96	2.96	2.81	2.96	27337
1997-12-23	2.81	2.86	2.81	2.81	14175
1997-12-24	2.81	2.81	2.81	2.81	4050
1997-12-26	2.81	2.81	2.81	2.81	4050
1997-12-29	2.96	2.96	2.81	2.81	38475
1997-12-30	2.89	2.96	2.84	2.96	115425
1997-12-31	2.96	2.96	2.89	2.91	90618
1998-01-02	2.89	2.89	2.89	2.89	8606
1998-01-05	2.91	2.91	2.89	2.89	50118
1998-01-06	2.94	2.94	2.79	2.81	46575
1998-01-07	2.81	2.86	2.81	2.81	38475
1998-01-08	2.79	2.84	2.79	2.79	18225
1998-01-09	2.79	2.89	2.79	2.86	159468
1998-01-12	2.79	2.96	2.79	2.96	47081
1998-01-13	2.86	2.99	2.86	2.86	35437
1998-01-14	2.99	2.99	2.86	2.96	20756
1998-01-15	2.99	3.01	2.96	2.99	82518
1998-01-16	3.01	3.01	2.99	2.99	33412
1998-01-20	2.94	3.04	2.91	3.01	18731
1998-01-21	3.01	3.04	2.96	2.96	21262
1998-01-22	3.01	3.01	2.91	2.99	22781
1998-01-23	2.99	3.04	2.91	2.99	80493
1998-01-26	3.06	3.06	2.91	2.91	40500
1998-01-27	2.89	2.89	2.86	2.86	20756
1998-01-28	2.86	2.88	2.77	2.85	60243
1998-01-29	2.91	2.94	2.85	2.94	43537
1998-01-30	2.94	3.11	2.94	3.01	165037
1998-02-02	3.01	3.11	2.96	2.96	89100
1998-02-03	3.09	3.09	3.01	3.06	8606
1998-02-04	3.01	3.06	3.01	3.01	16706
1998-02-05	3.06	3.11	3.01	3.11	86062
1998-02-06	3.01	3.14	3.01	3.09	101756
1998-02-09	3.14	3.15	3.09	3.11	77456
1998-02-10	3.11	3.26	3.11	3.21	131625
1998-02-11	3.19	3.21	3.14	3.14	252112
1998-02-12	3.11	3.21	3.11	3.21	58725
1998-02-13	3.21	3.26	3.16	3.23	107325
1998-02-17	3.23	3.33	3.16	3.33	94162
1998-02-18	3.36	3.36	3.26	3.26	97706
1998-02-19	3.26	3.28	3.26	3.26	45056
1998-02-20	3.36	3.36	3.26	3.26	13668
1998-02-23	3.26	3.31	3.26	3.26	40500
1998-02-24	3.26	3.26	3.26	3.26	13668
1998-02-25	3.26	3.28	3.26	3.26	82012
1998-02-26	3.26	3.26	3.26	3.26	35943
1998-02-27	3.26	3.26	3.19	3.19	20250
1998-03-02	3.26	3.26	3.21	3.26	5062
1998-03-03	3.19	3.23	3.16	3.16	34425
1998-03-04	3.16	3.16	3.16	3.16	2531
1998-03-05	3.11	3.16	3.01	3.01	45056
1998-03-06	3.01	3.06	3.01	3.01	24300
1998-03-09	3.04	3.14	3.04	3.06	150862
1998-03-10	3.04	3.14	3.04	3.04	38475
1998-03-11	3.06	3.14	3.06	3.07	55687
1998-03-13	3.06	3.06	3.06	3.06	4556
1998-03-16	3.06	3.14	3.06	3.06	33918
1998-03-17	3.06	3.14	3.06	3.14	7593
1998-03-18	3.06	3.14	3.06	3.11	25312
1998-03-19	3.06	3.14	3.06	3.14	14175
1998-03-20	3.11	3.14	3.09	3.09	10125
1998-03-23	3.06	3.14	3.06	3.06	26325
1998-03-24	3.06	3.09	3.06	3.09	54168
1998-03-25	3.06	3.14	3.06	3.12	48093
1998-03-26	3.14	3.14	3.06	3.14	16706
1998-03-27	3.14	3.16	3.06	3.14	16200
1998-03-30	3.06	3.16	3.06	3.09	43537
1998-03-31	3.07	3.19	3.07	3.07	22781
1998-04-01	3.06	3.19	3.06	3.16	19743
1998-04-02	3.14	3.14	3.14	3.14	6075
1998-04-03	3.14	3.14	3.14	3.14	9112
1998-04-06	3.14	3.16	3.14	3.14	36956
1998-04-07	3.14	3.16	3.14	3.16	24806
1998-04-08	3.16	3.16	3.09	3.11	57712
1998-04-09	3.09	3.14	3.06	3.06	32400
1998-04-13	3.06	3.06	3.06	3.06	3037
1998-04-14	3.06	3.26	3.06	3.26	31893
1998-04-15	3.16	3.16	3.16	3.16	5062
1998-04-16	3.09	3.21	3.09	3.16	28350
1998-04-17	3.09	3.16	3.09	3.16	12656
1998-04-20	3.16	3.23	3.11	3.11	141243
1998-04-21	3.14	3.21	3.11	3.14	15187
1998-04-22	3.11	3.31	3.11	3.31	32906
1998-04-23	3.26	3.31	3.16	3.16	78975
1998-04-24	3.21	3.26	3.16	3.21	36450
1998-04-27	3.16	3.16	3.11	3.11	71381
1998-04-28	3.11	3.16	3.11	3.16	23793
1998-04-29	3.09	3.16	3.09	3.09	177693
1998-04-30	3.09	3.16	3.09	3.16	58218
1998-05-01	3.09	3.16	3.09	3.09	7593
1998-05-04	3.16	3.16	3.09	3.09	28856
1998-05-05	3.09	3.16	3.09	3.14	70368
1998-05-06	3.15	3.16	3.09	3.16	27843
1998-05-07	3.09	3.16	3.09	3.09	26831
1998-05-08	3.09	3.12	3.09	3.09	38475
1998-05-11	3.09	3.09	3.09	3.09	506
1998-05-12	3.09	3.14	3.09	3.14	58725
1998-05-13	3.09	3.16	3.09	3.16	21768
1998-05-14	3.16	3.16	3.16	3.16	14175
1998-05-15	3.11	3.11	3.11	3.11	1012
1998-05-18	3.11	3.31	3.11	3.21	260212
1998-05-19	3.14	3.22	3.14	3.22	25818
1998-05-20	3.21	3.21	3.21	3.21	22781
1998-05-21	3.21	3.26	3.21	3.23	45562
1998-05-22	3.26	3.31	3.26	3.31	41512
1998-05-26	3.23	3.31	3.23	3.25	69356
1998-05-27	3.23	3.23	3.16	3.23	59231
1998-05-28	3.11	3.26	3.11	3.26	31893
1998-05-29	3.26	3.26	3.16	3.16	9112
1998-06-01	3.09	3.09	3.09	3.09	47587
1998-06-02	3.09	3.11	3.09	3.11	95681
1998-06-03	3.09	3.11	3.09	3.11	64293
1998-06-04	3.09	3.11	3.09	3.11	9618
1998-06-05	3.09	3.16	3.09	3.16	23793
1998-06-08	3.09	3.11	3.09	3.09	24806
1998-06-09	3.09	3.09	3.09	3.09	53662
1998-06-10	3.09	3.11	3.09	3.11	103781
1998-06-11	3.09	3.14	3.09	3.09	40500
1998-06-12	3.09	3.11	3.09	3.09	148837
1998-06-15	3.09	3.11	3.06	3.06	73406
1998-06-16	2.99	3.01	2.99	2.99	18731
1998-06-17	2.99	3.14	2.99	3.14	33918
1998-06-18	3.04	3.09	3.04	3.09	22275
1998-06-19	3.04	3.06	3.04	3.06	30881
1998-06-22	3.06	3.06	3.06	3.06	30375
1998-06-23	3.01	3.01	2.96	2.96	11137
1998-06-24	3.01	3.05	3.01	3.01	18225
1998-06-25	3.09	3.09	3.01	3.02	21768
1998-06-26	3.02	3.02	3.01	3.01	19237
1998-06-29	3.01	3.06	2.96	3.01	110868
1998-06-30	3.04	3.11	3.01	3.01	38981
1998-07-01	3.06	3.09	3.01	3.01	53662
1998-07-02	3.11	3.11	2.99	2.99	23793
1998-07-06	2.99	3.06	2.99	2.99	3543
1998-07-07	2.99	3.05	2.99	2.99	11137
1998-07-08	2.99	3.01	2.99	2.99	46575
1998-07-10	2.99	3.11	2.99	3.06	62268
1998-07-13	2.96	2.96	2.96	2.96	4556
1998-07-14	2.96	2.96	2.96	2.96	26831
1998-07-15	2.96	2.96	2.96	2.96	1518
1998-07-16	2.96	3.01	2.96	3.01	70368
1998-07-17	2.96	2.96	2.96	2.96	1518
1998-07-20	3.11	3.14	2.98	2.98	11137
1998-07-21	3.01	3.16	2.98	3.04	77962
1998-07-22	3.09	3.14	3.01	3.14	41006
1998-07-23	3.14	3.14	3.04	3.11	24806
1998-07-24	3.11	3.11	3.01	3.01	27843
1998-07-27	3.01	3.06	2.96	3.06	40500
1998-07-28	3.06	3.06	2.96	3.06	22781
1998-07-29	2.96	3.04	2.84	2.97	24806
1998-07-30	3.04	3.04	3.04	3.04	8100
1998-07-31	2.98	2.98	2.96	2.96	17212
1998-08-03	2.96	3.09	2.81	3.01	6581
1998-08-04	3.06	3.06	2.81	2.91	20756
1998-08-05	3.01	3.01	2.84	3.01	128081
1998-08-06	2.84	3.04	2.84	3.04	49106
1998-08-07	2.96	3.04	2.96	3.04	25312
1998-08-10	3.04	3.19	3.01	3.09	75937
1998-08-11	3.16	3.16	3.04	3.06	105806
1998-08-12	3.19	3.19	3.06	3.06	67837
1998-08-13	3.04	3.16	3.04	3.06	43537
1998-08-14	3.16	3.16	3.06	3.16	8100
1998-08-17	3.04	3.06	3.04	3.06	48600
1998-08-18	3.04	3.04	3.04	3.04	1012
1998-08-19	3.04	3.07	3.04	3.07	56193
1998-08-20	3.04	3.06	3.04	3.06	20250
1998-08-21	3.04	3.14	3.01	3.14	58218
1998-08-24	3.04	3.04	3.04	3.04	5568
1998-08-25	3.11	3.16	3.06	3.10	34931
1998-08-26	3.16	3.16	3.11	3.11	23287
1998-08-27	3.06	3.06	3.06	3.06	8100
1998-08-28	3.11	3.11	3.01	3.01	49612
1998-08-31	2.99	3.01	2.86	2.86	131625
1998-09-01	2.81	2.86	2.81	2.81	23287
1998-09-02	2.81	2.84	2.77	2.78	28856
1998-09-03	2.77	2.79	2.62	2.63	66825
1998-09-04	2.74	2.74	2.68	2.68	5568
1998-09-08	2.74	2.77	2.72	2.77	53156
1998-09-09	2.81	2.81	2.69	2.69	5062
1998-09-10	2.64	2.68	2.64	2.67	33412
1998-09-11	2.62	2.67	2.62	2.67	5568
1998-09-14	2.64	2.67	2.62	2.62	88593
1998-09-15	2.74	2.78	2.69	2.78	16200
1998-09-18	2.77	2.77	2.77	2.77	9112
1998-09-21	2.77	2.77	2.77	2.77	40500
1998-09-22	2.79	2.79	2.77	2.77	73406
1998-09-23	2.81	2.98	2.81	2.96	68850
1998-09-24	2.93	3.01	2.93	2.99	7087
1998-09-28	2.96	3.00	2.89	3.00	10125
1998-10-01	2.91	2.91	2.91	2.91	8100
1998-10-02	2.89	2.96	2.89	2.91	23287
1998-10-05	2.89	3.01	2.84	2.84	14175
1998-10-06	2.84	2.84	2.84	2.84	4050
1998-10-07	2.86	2.86	2.86	2.86	8606
1998-10-08	2.84	2.84	2.81	2.81	23287
1998-10-09	2.84	2.86	2.81	2.84	52650
1998-10-12	2.84	2.84	2.84	2.84	19743
1998-10-13	2.81	2.81	2.81	2.81	84037
1998-10-14	2.81	2.84	2.81	2.81	58218
1998-10-15	2.81	2.81	2.81	2.81	1518
1998-10-16	2.81	2.84	2.81	2.81	33412
1998-10-19	2.81	2.86	2.81	2.81	6581
1998-10-20	2.81	2.91	2.81	2.86	18225
1998-10-21	2.89	3.01	2.86	3.01	26325
1998-10-22	2.84	2.84	2.84	2.84	1518
1998-10-23	2.84	3.00	2.84	2.88	50118
1998-10-26	2.89	2.96	2.89	2.96	122512
1998-10-27	2.91	3.11	2.91	2.96	67837
1998-10-28	2.96	2.96	2.96	2.96	2531
1998-10-29	2.94	2.94	2.94	2.94	1518
1998-10-30	2.96	3.01	2.96	3.01	11137
1998-11-02	2.96	2.99	2.96	2.99	5062
1998-11-03	2.99	2.99	2.99	2.99	1012
1998-11-04	2.96	2.96	2.96	2.96	1012
1998-11-05	2.96	2.96	2.96	2.96	41006
1998-11-06	2.96	3.09	2.96	3.04	183262
1998-11-09	3.09	3.11	3.09	3.09	34931
1998-11-10	3.04	3.06	3.04	3.04	11137
1998-11-11	3.04	3.09	3.04	3.09	11137
1998-11-12	3.06	3.06	3.06	3.06	5062
1998-11-13	3.11	3.11	3.06	3.06	5568
1998-11-16	3.01	3.04	3.01	3.04	35437
1998-11-17	3.01	3.01	2.99	2.99	8100
1998-11-18	2.99	3.04	2.99	3.04	1518
1998-11-19	2.99	3.04	2.99	3.04	16706
1998-11-20	2.99	2.99	2.99	2.99	3037
1998-11-23	2.99	3.04	2.96	2.96	10631
1998-11-24	2.96	3.01	2.96	3.01	22275
1998-11-25	3.01	3.05	2.96	3.04	109856
1998-11-27	2.96	2.96	2.96	2.96	1012
1998-11-30	2.96	3.01	2.96	2.96	50118
1998-12-01	2.94	3.01	2.94	2.96	18225
1998-12-02	2.96	3.01	2.96	3.00	27337
1998-12-03	3.00	3.00	3.00	3.00	17212
1998-12-04	2.99	3.01	2.99	2.99	11643
1998-12-07	2.99	2.99	2.99	2.99	4050
1998-12-08	2.99	3.04	2.96	2.96	62268
1998-12-09	2.96	3.04	2.96	2.96	16706
1998-12-10	2.96	3.04	2.86	2.95	73406
1998-12-11	2.86	2.86	2.86	2.86	7087
1998-12-14	2.84	2.96	2.83	2.96	25312
1998-12-15	2.96	2.99	2.96	2.99	17212
1998-12-16	3.06	3.11	2.89	3.01	57206
1998-12-17	2.96	3.09	2.96	3.06	44550
1998-12-18	2.96	3.09	2.96	3.06	56193
1998-12-21	3.00	3.06	3.00	3.06	45056
1998-12-22	3.01	3.07	3.01	3.02	26831
1998-12-23	3.02	3.07	3.02	3.06	88593
1998-12-24	3.02	3.02	3.02	3.02	3543
1998-12-28	3.02	3.02	3.02	3.02	11643
1998-12-29	3.02	3.09	3.02	3.02	21768
1998-12-30	3.11	3.11	3.02	3.09	26831
1998-12-31	3.06	3.06	3.04	3.04	23287
1999-01-04	3.04	3.06	2.96	2.96	107831
1999-01-05	2.96	3.06	2.96	2.99	45562
1999-01-06	2.96	3.06	2.96	3.06	18225
1999-01-07	3.01	3.04	2.96	3.01	38475
1999-01-08	2.96	3.01	2.96	3.01	38981
1999-01-11	2.96	3.05	2.94	3.01	25312
1999-01-12	2.96	3.01	2.94	3.01	20756
1999-01-13	2.91	2.96	2.91	2.91	6075
1999-01-14	2.91	2.91	2.91	2.91	6075
1999-01-15	2.91	2.96	2.91	2.96	8100
1999-01-19	2.91	2.96	2.91	2.96	15187
1999-01-20	3.01	3.01	2.89	2.96	22275
1999-01-21	2.86	2.94	2.86	2.94	41006
1999-01-22	2.89	2.89	2.89	2.89	5062
1999-01-25	2.89	2.94	2.86	2.89	17718
1999-01-26	2.91	2.96	2.91	2.94	4556
1999-01-27	2.89	2.89	2.86	2.86	24300
1999-01-28	2.89	2.94	2.89	2.94	5062
1999-01-29	2.99	2.99	2.89	2.91	24806
1999-02-01	2.91	2.96	2.89	2.89	44550
1999-02-02	2.89	2.89	2.89	2.89	5062
1999-02-03	2.89	2.89	2.86	2.86	10125
1999-02-04	2.86	3.01	2.86	3.01	20756
1999-02-05	2.98	3.06	2.98	3.01	15187
1999-02-08	2.99	3.06	2.99	3.05	35943
1999-02-09	3.04	3.16	3.04	3.14	14681
1999-02-10	3.01	3.06	3.01	3.06	5062
1999-02-11	3.06	3.16	3.06	3.06	60750
1999-02-12	3.01	3.01	3.01	3.01	66825
1999-02-16	3.14	3.14	3.01	3.01	4556
1999-02-17	3.01	3.01	3.01	3.01	3037
1999-02-18	3.01	3.07	3.01	3.01	83025
1999-02-19	3.01	3.06	3.01	3.06	5062
1999-02-22	3.11	3.11	3.09	3.09	7593
1999-02-23	3.01	3.09	2.99	3.00	34425
1999-02-24	2.99	3.06	2.86	2.96	98212
1999-02-25	2.91	2.99	2.89	2.99	57206
1999-02-26	3.01	3.01	2.91	3.01	46068
1999-03-01	2.91	3.09	2.91	3.06	73912
1999-03-02	3.05	3.09	3.02	3.09	387787
1999-03-03	3.01	3.01	3.01	3.01	5568
1999-03-04	3.01	3.01	3.01	3.01	4050
1999-03-05	3.11	3.11	3.01	3.01	75431
1999-03-08	3.04	3.06	3.01	3.05	64293
1999-03-09	3.01	3.01	3.01	3.01	4556
1999-03-10	3.06	3.06	3.01	3.01	72393
1999-03-11	3.01	3.02	3.01	3.01	158962
1999-03-12	3.03	3.03	3.03	3.03	8100
1999-03-15	3.01	3.04	2.99	2.99	172125
1999-03-16	2.99	2.99	2.99	2.99	15693
1999-03-17	2.99	2.99	2.96	2.99	14175
1999-03-18	2.94	2.99	2.86	2.99	36956
1999-03-19	2.86	2.86	2.86	2.86	2531
1999-03-22	2.84	2.90	2.84	2.90	33918
1999-03-23	2.84	2.84	2.67	2.67	11137
1999-03-24	2.67	2.67	2.57	2.67	30375
1999-03-25	2.57	2.57	2.52	2.52	29868
1999-03-26	2.52	2.59	2.52	2.57	165543
1999-03-29	2.69	2.69	2.57	2.62	160481
1999-03-30	2.74	2.74	2.59	2.70	17718
1999-03-31	2.70	2.70	2.67	2.67	101250
1999-04-01	2.62	2.68	2.62	2.67	199462
1999-04-05	2.62	2.67	2.62	2.67	15187
1999-04-06	2.62	2.67	2.57	2.67	35943
1999-04-07	2.67	2.69	2.64	2.69	26831
1999-04-08	2.69	2.69	2.59	2.59	3543
1999-04-09	2.57	2.67	2.57	2.67	26325
1999-04-12	2.67	2.67	2.54	2.54	29868
1999-04-13	2.54	2.59	2.54	2.57	58218
1999-04-14	2.54	2.57	2.47	2.48	49106
1999-04-15	2.47	2.57	2.17	2.37	71381
1999-04-16	2.27	2.44	2.25	2.44	181237
1999-04-19	2.44	2.52	2.37	2.51	14681
1999-04-20	2.35	2.47	2.32	2.44	105300
1999-04-21	2.47	2.54	2.47	2.54	11137
1999-04-22	2.52	2.54	2.40	2.40	27337
1999-04-23	2.57	2.62	2.57	2.57	45562
1999-04-26	2.49	2.57	2.47	2.47	55181
1999-04-27	2.47	2.47	2.47	2.47	4050
1999-04-28	2.47	2.47	2.47	2.47	2025
1999-04-29	2.57	2.57	2.57	2.57	7593
1999-04-30	2.57	2.62	2.49	2.52	58725
1999-05-03	2.52	2.52	2.52	2.52	43031
1999-05-04	2.57	2.57	2.57	2.57	27843
1999-05-05	2.57	2.62	2.37	2.37	140737
1999-05-06	2.57	2.57	2.42	2.47	50118
1999-05-07	2.52	2.52	2.52	2.52	1012
1999-05-10	2.54	2.54	2.44	2.44	11643
1999-05-11	2.57	2.57	2.40	2.40	39993
1999-05-12	2.40	2.43	2.27	2.32	542700
1999-05-13	2.27	2.35	2.12	2.35	196931
1999-05-14	2.35	2.42	2.33	2.33	50118
1999-05-17	2.42	2.42	2.30	2.30	13162
1999-05-18	2.30	2.42	2.28	2.42	27337
1999-05-19	2.31	2.37	2.31	2.37	12150
1999-05-20	2.32	2.49	2.27	2.49	145293
1999-05-21	2.42	2.52	2.42	2.52	15693
1999-05-24	2.42	2.52	2.42	2.42	12656
1999-05-25	2.42	2.52	2.42	2.52	2531
1999-05-26	2.52	2.53	2.48	2.53	6075
1999-05-27	2.51	2.67	2.51	2.67	146812
1999-05-28	2.47	2.64	2.47	2.64	51131
1999-06-01	2.49	2.57	2.49	2.51	16200
1999-06-02	2.57	2.57	2.49	2.56	8100
1999-06-03	2.49	2.59	2.49	2.59	10125
1999-06-04	2.44	2.57	2.44	2.44	28350
1999-06-07	2.44	2.57	2.44	2.47	19237
1999-06-08	2.54	2.54	2.52	2.53	29868
1999-06-09	2.54	2.59	2.54	2.59	53662
1999-06-10	2.47	2.64	2.47	2.64	11643
1999-06-11	2.64	2.64	2.57	2.64	46575
1999-06-14	2.64	2.64	2.62	2.64	37968
1999-06-15	2.64	2.64	2.52	2.64	9618
1999-06-16	2.52	2.57	2.52	2.57	3543
1999-06-17	2.57	2.64	2.57	2.60	61762
1999-06-18	2.54	2.96	2.54	2.78	286537
1999-06-21	2.91	3.02	2.91	2.96	48093
1999-06-22	3.02	3.19	3.02	3.14	116437
1999-06-23	3.06	3.19	3.06	3.14	59737
1999-06-24	3.01	3.14	2.96	3.14	132131
1999-06-25	3.09	3.09	3.04	3.04	20250
1999-06-28	3.01	3.06	3.01	3.06	28350
1999-06-29	3.07	3.09	3.07	3.07	16706
1999-06-30	3.07	3.09	3.07	3.09	17212
1999-07-01	3.10	3.12	3.10	3.10	11137
1999-07-02	3.10	3.10	3.01	3.04	20250
1999-07-06	3.10	3.16	2.96	2.96	58725
1999-07-07	2.96	2.96	2.96	2.96	2531
1999-07-08	2.96	2.96	2.89	2.91	19743
1999-07-09	2.96	2.96	2.96	2.96	2025
1999-07-12	2.96	2.96	2.84	2.96	145293
1999-07-13	2.96	3.01	2.96	3.01	15693
1999-07-14	2.91	3.01	2.91	3.01	7593
1999-07-15	3.01	3.05	3.01	3.04	67331
1999-07-16	3.04	3.05	3.01	3.04	105300
1999-07-19	3.01	3.06	2.96	2.96	43031
1999-07-20	3.01	3.16	3.01	3.09	57712
1999-07-21	3.11	3.14	3.01	3.01	35437
1999-07-22	3.01	3.04	2.98	2.98	30375
1999-07-23	3.01	3.06	3.01	3.06	16200
1999-07-26	2.96	2.99	2.91	2.96	33412
1999-07-27	2.91	2.99	2.86	2.91	108843
1999-07-28	2.93	2.93	2.84	2.84	41512
1999-07-29	2.72	2.91	2.72	2.86	92137
1999-07-30	2.86	2.90	2.86	2.90	11643
1999-08-02	2.89	2.96	2.89	2.96	109350
1999-08-03	2.94	2.94	2.94	2.94	5568
1999-08-04	2.99	2.99	2.91	2.91	15187
1999-08-05	2.91	2.94	2.89	2.94	60750
1999-08-06	2.94	2.94	2.90	2.93	9618
1999-08-10	2.92	2.94	2.89	2.89	4556
1999-08-11	2.89	2.91	2.89	2.90	47587
1999-08-12	2.90	2.90	2.74	2.86	33412
1999-08-13	2.77	2.77	2.77	2.77	3543
1999-08-16	2.84	2.84	2.84	2.84	2531
1999-08-17	2.84	2.84	2.77	2.79	33918
1999-08-18	2.77	2.77	2.77	2.77	106312
1999-08-19	2.77	2.81	2.77	2.79	74925
1999-08-20	2.79	2.79	2.79	2.79	3037
1999-08-23	2.77	2.77	2.74	2.77	24300
1999-08-24	2.74	2.77	2.74	2.77	79481
1999-08-25	2.77	2.77	2.74	2.77	32906
1999-08-26	2.75	2.77	2.74	2.77	38981
1999-08-27	2.77	2.77	2.75	2.75	19237
1999-08-30	2.77	2.77	2.75	2.75	69356
1999-08-31	2.75	2.77	2.75	2.77	27843
1999-09-01	2.77	2.77	2.75	2.75	26325
1999-09-02	2.74	2.74	2.74	2.74	22275
1999-09-03	2.72	2.75	2.72	2.75	9618
1999-09-07	2.67	2.67	2.67	2.67	8100
1999-09-08	2.67	2.69	2.67	2.67	11137
1999-09-09	2.77	2.77	2.47	2.47	53662
1999-09-10	2.69	2.69	2.47	2.59	149343
1999-09-13	2.57	2.62	2.49	2.62	12150
1999-09-14	2.52	2.57	2.44	2.57	31387
1999-09-15	2.57	2.67	2.57	2.67	32400
1999-09-16	2.69	2.69	2.67	2.67	13162
1999-09-17	2.67	2.67	2.67	2.67	8100
1999-09-20	2.47	2.67	2.37	2.67	95681
1999-09-21	2.52	2.67	2.52	2.64	111881
1999-09-22	2.70	2.70	2.67	2.67	31387
1999-09-23	2.62	2.62	2.62	2.62	4556
1999-09-24	2.57	2.64	2.57	2.62	62268
1999-09-27	2.57	2.64	2.57	2.58	91631
1999-09-28	2.54	2.54	2.37	2.37	87075
1999-09-29	2.42	2.46	2.38	2.46	67837
1999-09-30	2.52	2.52	2.44	2.51	7593
1999-10-01	2.54	2.57	2.49	2.53	24300
1999-10-04	2.44	2.49	2.44	2.49	16200
1999-10-05	2.57	2.59	2.47	2.47	85050
1999-10-06	2.49	2.49	2.42	2.42	64800
1999-10-07	2.42	2.42	2.35	2.35	14175
1999-10-08	2.37	2.42	2.33	2.42	15693
1999-10-11	2.37	2.42	2.35	2.42	117956
1999-10-12	2.37	2.40	2.37	2.37	9112
1999-10-13	2.37	2.37	2.32	2.32	21262
1999-10-14	2.30	2.30	2.30	2.30	15693
1999-10-15	2.30	2.32	2.26	2.26	74418
1999-10-18	2.20	2.20	2.17	2.20	61762
1999-10-19	2.15	2.17	2.00	2.07	95175
1999-10-20	2.10	2.15	2.07	2.12	118462
1999-10-21	2.17	2.17	2.10	2.10	24300
1999-10-22	2.10	2.11	1.78	1.78	156937
1999-10-25	2.02	2.02	1.83	1.88	76950
1999-10-26	1.83	1.88	1.78	1.78	91125
1999-10-27	1.88	1.98	1.88	1.98	65812
1999-10-28	1.93	2.07	1.80	1.98	77962
1999-10-29	1.88	2.10	1.88	2.10	34931
1999-11-01	2.04	2.05	1.98	2.04	31387
1999-11-02	1.98	2.12	1.98	2.12	33918
1999-11-03	2.07	2.12	2.07	2.12	37462
1999-11-04	2.00	2.20	1.99	2.01	98718
1999-11-05	1.99	2.22	1.99	2.00	53156
1999-11-08	2.09	2.17	2.07	2.07	71887
1999-11-09	2.22	2.22	1.98	1.99	149343
1999-11-10	2.15	2.22	2.00	2.02	145293
1999-11-11	2.07	2.07	1.78	1.78	192375
1999-11-12	1.83	2.00	1.44	1.48	213637
1999-11-15	1.60	1.98	1.52	1.85	285018
1999-11-16	1.86	1.98	1.83	1.96	106312
1999-11-17	1.96	2.06	1.96	1.99	106312
1999-11-18	2.06	2.10	1.98	2.00	501693
1999-11-19	2.00	2.06	1.98	2.06	234393
1999-11-22	2.07	2.20	2.07	2.20	106312
1999-11-23	2.20	2.27	1.90	2.11	173643
1999-11-24	2.02	2.05	2.02	2.02	105300
1999-11-26	2.15	2.32	2.15	2.27	228318
1999-11-29	2.27	2.52	2.27	2.40	92137
1999-11-30	2.40	2.47	2.37	2.37	160481
1999-12-01	2.79	2.79	2.40	2.52	290081
1999-12-02	2.52	2.52	2.27	2.40	167062
1999-12-03	2.44	2.44	2.22	2.30	92137
1999-12-06	2.30	2.36	2.22	2.25	93656
1999-12-07	2.37	2.37	2.17	2.17	62775
1999-12-08	2.19	2.30	2.17	2.19	51131
1999-12-09	2.22	2.27	2.07	2.20	195412
1999-12-10	2.09	2.27	2.09	2.17	128587
1999-12-13	2.17	2.22	1.99	1.99	87075
1999-12-14	2.02	2.02	1.99	2.00	45562
1999-12-15	2.02	2.02	1.86	1.93	99731
1999-12-16	1.94	1.98	1.91	1.93	37968
1999-12-17	1.93	1.95	1.93	1.93	91125
1999-12-20	1.93	1.98	1.73	1.78	426768
1999-12-21	1.75	1.83	1.75	1.78	155418
1999-12-22	1.83	1.88	1.78	1.80	237431
1999-12-23	1.82	1.85	1.80	1.85	186300
1999-12-27	1.85	1.86	1.83	1.85	495618
1999-12-28	1.83	1.88	1.83	1.83	235406
1999-12-29	1.85	1.86	1.83	1.85	188831
1999-12-30	1.81	1.88	1.75	1.83	235406
1999-12-31	1.85	1.88	1.78	1.83	360450
2000-01-03	1.83	1.88	1.83	1.88	190350
2000-01-04	1.83	1.88	1.83	1.85	308812
2000-01-05	1.83	1.85	1.78	1.80	273881
2000-01-06	1.88	1.98	1.85	1.89	278437
2000-01-07	1.88	2.02	1.88	2.02	167568
2000-01-10	1.93	1.96	1.90	1.96	182250
2000-01-11	1.90	1.95	1.88	1.95	83025
2000-01-12	1.93	1.95	1.93	1.93	41512
2000-01-13	1.91	2.05	1.91	2.05	69356
2000-01-14	2.01	2.37	2.01	2.27	299700
2000-01-18	2.21	2.21	2.17	2.19	123525
2000-01-19	2.21	2.25	2.21	2.25	438412
2000-01-20	2.26	2.26	2.22	2.25	92643
2000-01-21	2.25	2.28	2.22	2.27	219206
2000-01-24	2.25	2.28	2.25	2.28	319950
2000-01-25	2.28	2.30	2.27	2.30	43537
2000-01-26	2.28	2.30	2.25	2.28	133650
2000-01-27	2.30	2.31	2.25	2.27	255150
2000-01-28	2.22	2.32	2.22	2.31	172125
2000-01-31	2.31	2.32	2.27	2.32	93656
2000-02-01	2.31	2.35	2.28	2.32	183262
2000-02-02	2.30	2.30	2.25	2.27	108337
2000-02-03	2.22	2.31	2.21	2.26	133650
2000-02-04	2.17	2.30	2.17	2.27	421706
2000-02-07	2.23	2.27	2.20	2.27	455625
2000-02-08	2.25	2.25	2.05	2.06	33918
2000-02-09	2.06	2.06	1.95	2.01	27337
2000-02-10	2.05	2.05	1.83	1.98	55181
2000-02-11	1.98	1.98	1.86	1.86	20756
2000-02-14	1.83	1.83	1.80	1.83	8100
2000-02-15	1.86	1.86	1.83	1.85	31387
2000-02-16	1.86	1.89	1.86	1.89	94668
2000-02-17	1.89	1.93	1.89	1.90	79481
2000-02-18	1.91	1.91	1.90	1.90	27337
2000-02-22	1.91	1.91	1.80	1.83	67331
2000-02-23	1.80	1.93	1.80	1.88	76950
2000-02-24	1.94	2.02	1.93	1.94	25312
2000-02-25	1.88	1.94	1.88	1.94	1012
2000-02-28	1.91	1.91	1.83	1.83	8606
2000-02-29	1.81	1.81	1.80	1.80	2025
2000-03-01	1.79	1.81	1.79	1.79	10631
2000-03-02	1.79	1.80	1.70	1.70	43537
2000-03-03	1.80	1.80	1.69	1.78	15693
2000-03-06	1.78	1.78	1.70	1.70	10125
2000-03-07	1.68	1.78	1.58	1.62	121500
2000-03-08	1.79	1.79	1.63	1.63	51131
2000-03-09	1.70	1.77	1.64	1.77	24806
2000-03-10	1.71	1.77	1.63	1.63	203006
2000-03-14	1.63	1.65	1.63	1.63	38475
2000-03-15	1.63	1.63	1.62	1.62	16706
2000-03-16	1.62	1.65	1.62	1.63	29868
2000-03-17	1.62	1.69	1.62	1.62	7593
2000-03-20	1.60	1.60	1.60	1.60	8100
2000-03-21	1.60	1.65	1.60	1.60	41512
2000-03-22	1.59	1.63	1.59	1.63	62775
2000-03-23	1.60	1.60	1.57	1.58	219712
2000-03-24	1.54	1.60	1.54	1.56	10125
2000-03-27	1.58	1.58	1.57	1.57	52143
2000-03-28	1.56	1.56	1.19	1.27	356906
2000-03-29	1.42	1.58	1.38	1.56	479418
2000-03-30	1.60	1.62	1.48	1.53	168581
2000-03-31	1.54	1.54	1.51	1.52	606993
2000-04-03	1.52	1.56	1.52	1.54	39993
2000-04-04	1.54	1.54	1.51	1.51	54168
2000-04-05	1.51	1.57	1.48	1.48	35437
2000-04-06	1.48	1.48	1.46	1.46	42525
2000-04-07	1.51	1.51	1.48	1.48	15187
2000-04-10	1.48	1.51	1.48	1.51	10125
2000-04-11	1.51	1.51	1.48	1.48	36450
2000-04-12	1.48	1.51	1.38	1.51	118968
2000-04-13	1.48	1.51	1.48	1.51	152887
2000-04-14	1.52	1.54	1.38	1.43	128081
2000-04-17	1.51	1.51	1.38	1.51	125043
2000-04-18	1.41	1.52	1.41	1.52	7087
2000-04-19	1.48	1.53	1.48	1.51	21768
2000-04-20	1.48	1.48	1.46	1.46	29868
2000-04-24	1.44	1.46	1.43	1.46	37968
2000-04-25	1.38	1.47	1.38	1.39	16706
2000-04-26	1.44	1.45	1.40	1.40	15693
2000-04-27	1.43	1.43	1.40	1.40	9112
2000-04-28	1.42	1.48	1.42	1.47	58218
2000-05-01	1.43	1.43	1.43	1.43	1518
2000-05-02	1.48	1.48	1.48	1.48	2025
2000-05-03	1.48	1.48	1.40	1.41	19743
2000-05-04	1.41	1.41	1.40	1.40	10631
2000-05-05	1.40	1.40	1.40	1.40	4556
2000-05-08	1.41	1.46	1.40	1.41	32906
2000-05-09	1.40	1.41	1.29	1.33	116943
2000-05-10	1.28	1.28	1.23	1.26	20250
2000-05-11	1.26	1.33	1.26	1.33	19743
2000-05-12	1.36	1.38	1.36	1.36	100743
2000-05-15	1.38	1.38	1.33	1.33	29362
2000-05-16	1.28	1.28	1.28	1.28	35437
2000-05-17	1.20	1.38	1.20	1.23	21768
2000-05-18	1.20	1.25	1.20	1.23	44550
2000-05-19	1.23	1.41	1.22	1.41	155418
2000-05-22	1.41	1.43	1.33	1.33	10125
2000-05-23	1.31	1.31	1.22	1.23	31387
2000-05-24	1.19	1.19	1.19	1.19	15187
2000-05-26	1.21	1.21	1.21	1.21	1518
2000-05-30	1.27	1.28	1.27	1.28	6075
2000-05-31	1.26	1.26	1.23	1.23	25312
2000-06-01	1.36	1.36	1.23	1.28	7087
2000-06-02	1.23	1.36	1.19	1.19	38981
2000-06-05	1.19	1.21	1.19	1.21	3037
2000-06-06	1.21	1.21	1.21	1.21	5062
2000-06-07	1.21	1.26	1.21	1.26	9618
2000-06-08	1.22	1.28	1.22	1.26	8606
2000-06-09	1.28	1.31	1.28	1.31	11137
2000-06-12	1.23	1.26	1.23	1.26	32906
2000-06-13	1.26	1.31	1.25	1.26	70875
2000-06-14	1.36	1.36	1.36	1.36	2531
2000-06-15	1.21	1.38	1.21	1.23	30881
2000-06-16	1.38	1.38	1.38	1.38	10631
2000-06-19	1.28	1.28	1.28	1.28	5062
2000-06-20	1.40	1.40	1.40	1.40	1012
2000-06-21	1.26	1.28	1.26	1.28	9112
2000-06-22	1.32	1.32	1.28	1.28	26831
2000-06-23	1.26	1.26	1.21	1.25	85556
2000-06-26	1.29	1.29	1.23	1.26	57206
2000-06-27	1.23	1.28	1.23	1.23	183262
2000-06-28	1.28	1.28	1.23	1.23	18225
2000-06-29	1.20	1.23	1.20	1.23	43537
2000-06-30	1.24	1.24	1.23	1.23	51131
2000-07-03	1.21	1.21	1.21	1.21	2531
2000-07-05	1.22	1.28	1.22	1.28	88087
2000-07-06	1.33	1.33	1.25	1.27	34931
2000-07-07	1.25	1.31	1.25	1.30	99731
2000-07-10	1.30	1.31	1.28	1.30	32400
2000-07-11	1.30	1.31	1.30	1.30	23287
2000-07-12	1.30	1.30	1.30	1.30	3037
2000-07-13	1.30	1.31	1.30	1.31	7087
2000-07-17	1.31	1.31	1.30	1.30	1616456
2000-07-18	1.30	1.32	1.30	1.32	17718
2000-07-19	1.32	1.33	1.32	1.32	8606
2000-07-20	1.32	1.33	1.32	1.33	14681
2000-07-21	1.32	1.32	1.32	1.32	3037
2000-07-24	1.34	1.34	1.32	1.32	2025
2000-07-25	1.33	1.33	1.31	1.31	5062
2000-07-26	1.31	1.36	1.31	1.36	157950
2000-07-27	1.31	1.35	1.31	1.35	8100
2000-07-28	1.35	1.35	1.33	1.33	6581
2000-07-31	1.33	1.35	1.33	1.35	15187
2000-08-01	1.33	1.35	1.33	1.33	11137
2000-08-02	1.33	1.33	1.33	1.33	10125
2000-08-03	1.33	1.36	1.33	1.35	103781
2000-08-04	1.33	1.35	1.33	1.35	7593
2000-08-07	1.33	1.33	1.33	1.33	6075
2000-08-08	1.35	1.38	1.35	1.36	46575
2000-08-09	1.36	1.36	1.33	1.33	7593
2000-08-10	1.33	1.35	1.33	1.35	32906
2000-08-11	1.33	1.38	1.33	1.38	109856
2000-08-14	1.37	1.37	1.37	1.37	9618
2000-08-15	1.36	1.36	1.36	1.36	1012
2000-08-16	1.38	1.41	1.38	1.40	43537
2000-08-17	1.40	1.40	1.40	1.40	20250
2000-08-18	1.38	1.43	1.38	1.38	598893
2000-08-21	1.35	1.35	1.35	1.35	15693
2000-08-22	1.31	1.31	1.30	1.30	12150
2000-08-23	1.31	1.31	1.31	1.31	1012
2000-08-24	1.31	1.31	1.31	1.31	68343
2000-08-25	1.31	1.31	1.30	1.31	110868
2000-08-28	1.30	1.31	1.30	1.30	100743
2000-08-29	1.30	1.32	1.30	1.31	61256
2000-08-30	1.30	1.30	1.30	1.30	2531
2000-08-31	1.31	1.33	1.31	1.33	9618
2000-09-01	1.31	1.33	1.31	1.33	5568
2000-09-05	1.30	1.30	1.30	1.30	7593
2000-09-06	1.30	1.31	1.28	1.28	38981
2000-09-07	1.28	1.28	1.28	1.28	14175
2000-09-08	1.28	1.28	1.28	1.28	14175
2000-09-11	1.31	1.31	1.28	1.28	27843
2000-09-12	1.28	1.28	1.28	1.28	2025
2000-09-14	1.28	1.32	1.28	1.32	109856
2000-09-15	1.31	1.31	1.28	1.28	2531
2000-09-18	1.32	1.32	1.31	1.31	18225
2000-09-19	1.33	1.33	1.23	1.26	298687
2000-09-20	1.28	1.28	1.23	1.26	8100
2000-09-21	1.31	1.31	1.31	1.31	506
2000-09-22	1.23	1.23	1.23	1.23	48093
2000-09-25	1.23	1.28	1.23	1.27	58218
2000-09-26	1.27	1.27	1.27	1.27	2025
2000-09-27	1.25	1.25	1.25	1.25	7593
2000-09-28	1.23	1.28	1.23	1.27	124537
2000-09-29	1.25	1.27	1.23	1.27	439425
2000-10-02	1.28	1.28	1.23	1.23	58218
2000-10-03	1.23	1.26	1.23	1.26	172125
2000-10-04	1.25	1.27	1.23	1.23	593831
2000-10-05	1.23	1.23	1.21	1.21	18731
2000-10-06	1.21	1.25	1.21	1.25	916312
2000-10-09	1.26	1.27	1.21	1.21	9112
2000-10-10	1.27	1.27	1.21	1.21	10125
2000-10-11	1.21	1.21	1.19	1.19	56700
2000-10-12	1.19	1.22	1.19	1.21	120487
2000-10-13	1.22	1.22	1.19	1.22	12150
2000-10-17	1.19	1.26	1.19	1.23	176681
2000-10-18	1.19	1.19	1.16	1.19	53662
2000-10-19	1.23	1.23	1.19	1.19	354881
2000-10-20	1.19	1.19	1.19	1.19	8606
2000-10-23	1.15	1.15	1.15	1.15	12656
2000-10-24	1.14	1.14	1.11	1.11	18731
2000-10-25	1.11	1.11	1.09	1.09	8606
2000-10-26	1.10	1.10	1.05	1.06	27337
2000-10-27	1.04	1.14	1.03	1.14	79481
2000-10-30	1.14	1.14	1.14	1.14	5568
2000-10-31	1.14	1.19	1.14	1.16	90112
2000-11-01	1.09	1.16	1.09	1.14	119981
2000-11-02	1.11	1.16	1.11	1.16	12150
2000-11-03	1.17	1.19	1.15	1.16	36450
2000-11-06	1.16	1.16	1.15	1.16	114918
2000-11-07	1.16	1.16	1.15	1.16	30375
2000-11-08	1.16	1.16	1.15	1.16	78975
2000-11-09	1.15	1.15	1.14	1.14	36450
2000-11-10	1.12	1.12	1.12	1.12	1518
2000-11-13	1.12	1.12	1.04	1.05	49106
2000-11-14	1.04	1.04	1.02	1.04	166050
2000-11-15	1.04	1.06	1.04	1.04	10631
2000-11-16	1.02	1.07	1.02	1.07	30375
2000-11-17	1.07	1.07	1.04	1.07	74418
2000-11-20	1.03	1.04	1.02	1.04	7087
2000-11-21	1.05	1.09	1.02	1.09	86062
2000-11-22	1.14	1.19	1.09	1.19	90112
2000-11-24	1.10	1.10	1.06	1.07	18731
2000-11-27	1.06	1.14	1.06	1.09	13162
2000-11-28	1.07	1.09	1.06	1.06	16200
2000-11-29	1.01	1.04	0.99	1.01	66825
2000-11-30	1.00	1.05	0.99	1.01	131118
2000-12-01	1.00	1.02	1.00	1.01	44550
2000-12-04	1.01	1.01	1.01	1.01	185287
2000-12-05	1.01	1.02	0.93	0.93	97200
2000-12-06	0.95	0.96	0.95	0.95	45056
2000-12-07	0.95	0.99	0.95	0.96	270337
2000-12-08	0.99	1.04	0.99	1.01	851006
2000-12-11	1.07	1.07	1.02	1.06	504225
2000-12-12	1.11	1.11	1.04	1.04	24300
2000-12-13	1.04	1.05	1.01	1.05	176175
2000-12-14	1.04	1.05	1.04	1.04	226800
2000-12-15	1.06	1.14	1.04	1.14	215156
2000-12-18	1.06	1.07	1.04	1.06	236925
2000-12-19	1.06	1.09	1.06	1.07	133143
2000-12-20	1.07	1.09	1.07	1.09	276918
2000-12-21	1.06	1.09	1.06	1.08	85556
2000-12-22	1.06	1.09	1.06	1.09	143775
2000-12-26	1.06	1.09	1.06	1.09	311850
2000-12-27	1.07	1.07	1.06	1.07	34425
2000-12-28	1.06	1.09	1.06	1.09	276918
2000-12-29	1.08	1.19	1.07	1.14	306787
2001-01-03	1.19	1.19	1.19	1.19	1518
2001-01-04	1.19	1.23	1.19	1.19	150862
2001-01-05	1.20	1.20	1.15	1.16	33918
2001-01-08	1.16	1.16	1.16	1.16	7593
2001-01-09	1.16	1.21	1.11	1.21	217687
2001-01-10	1.19	1.28	1.19	1.28	60750
2001-01-11	1.26	1.30	1.26	1.30	22781
2001-01-12	1.28	1.49	1.28	1.49	124537
2001-01-16	1.43	1.43	1.32	1.41	24300
2001-01-17	1.33	1.36	1.31	1.36	101250
2001-01-18	1.43	1.43	1.37	1.37	54675
2001-01-19	1.36	1.38	1.33	1.33	449550
2001-01-22	1.33	1.36	1.32	1.33	178706
2001-01-23	1.35	1.36	1.35	1.36	162000
2001-01-24	1.38	1.38	1.35	1.35	167062
2001-01-25	1.36	1.38	1.35	1.35	64800
2001-01-26	1.34	1.34	1.33	1.33	25312
2001-01-29	1.33	1.36	1.33	1.33	166556
2001-01-30	1.38	1.40	1.36	1.36	49106
2001-01-31	1.38	1.38	1.36	1.36	321468
2001-02-01	1.40	1.46	1.38	1.46	13668
2001-02-02	1.41	1.46	1.41	1.41	13162
2001-02-06	1.42	1.42	1.41	1.42	12656
2001-02-07	1.43	1.43	1.41	1.41	32906
2001-02-08	1.38	1.40	1.36	1.36	30375
2001-02-09	1.35	1.38	1.27	1.38	18731
2001-02-12	1.31	1.33	1.26	1.33	14681
2001-02-13	1.32	1.32	1.32	1.32	10125
2001-02-14	1.26	1.26	1.26	1.26	506
2001-02-15	1.28	1.28	1.28	1.28	4050
2001-02-22	1.28	1.28	1.28	1.28	3037
2001-02-23	1.26	1.26	1.26	1.26	1518
2001-02-26	1.28	1.28	1.28	1.28	384243
2001-02-27	1.28	1.28	1.28	1.28	3543
2001-02-28	1.28	1.28	1.28	1.28	48093
2001-03-01	1.28	1.28	1.28	1.28	2531
2001-03-02	1.26	1.26	1.26	1.26	2025
2001-03-05	1.28	1.28	1.28	1.28	165037
2001-03-06	1.32	1.32	1.32	1.32	9618
2001-03-08	1.31	1.33	1.31	1.33	36956
2001-03-09	1.33	1.33	1.33	1.33	5062
2001-03-12	1.31	1.31	1.31	1.31	1012
2001-03-13	1.33	1.33	1.33	1.33	8100
2001-03-16	1.32	1.32	1.32	1.32	1518
2001-03-19	1.23	1.28	1.23	1.28	28856
2001-03-21	1.31	1.31	1.28	1.28	11643
2001-03-22	1.26	1.28	1.26	1.26	16200
2001-03-23	1.25	1.28	1.25	1.25	40500
2001-03-26	1.28	1.28	1.28	1.28	11643
2001-03-28	1.28	1.28	1.28	1.28	506
2001-03-29	1.23	1.23	1.23	1.23	4556
2001-03-30	1.22	1.22	1.22	1.22	2531
2001-04-02	1.23	1.33	1.23	1.33	59231
2001-04-05	1.26	1.33	1.26	1.33	42525
2001-04-06	1.33	1.33	1.33	1.33	9112
2001-04-09	1.33	1.33	1.33	1.33	11643
2001-04-10	1.27	1.27	1.27	1.27	1518
2001-04-17	1.31	1.31	1.31	1.31	2531
2001-04-18	1.26	1.37	1.26	1.37	3037
2001-04-19	1.26	1.26	1.26	1.26	24300
2001-04-20	1.25	1.25	1.23	1.25	10125
2001-04-23	1.25	1.25	1.25	1.25	3543
2001-04-24	1.27	1.27	1.25	1.25	16200
2001-04-26	1.28	1.28	1.28	1.28	3037
2001-04-30	1.29	1.29	1.29	1.29	506
2001-05-01	1.29	1.34	1.29	1.34	9112
2001-05-02	1.29	1.29	1.29	1.29	1012
2001-05-03	1.34	1.34	1.34	1.34	506
2001-05-04	1.34	1.34	1.34	1.34	2531
2001-05-07	1.34	1.34	1.34	1.34	1012
2001-05-08	1.34	1.34	1.33	1.33	12150
2001-05-10	1.33	1.35	1.33	1.35	25312
2001-05-11	1.36	1.38	1.36	1.38	5062
2001-05-14	1.36	1.40	1.36	1.40	16706
2001-05-15	1.40	1.40	1.40	1.40	9618
2001-05-16	1.41	1.58	1.41	1.58	26325
2001-05-17	1.57	1.81	1.56	1.81	35437
2001-05-18	1.60	1.77	1.59	1.77	19743
2001-05-21	1.59	1.78	1.59	1.78	2025
2001-05-22	1.59	1.59	1.59	1.59	4556
2001-05-23	1.74	1.74	1.59	1.59	3037
2001-05-30	1.65	1.67	1.65	1.67	2531
2001-05-31	1.73	1.76	1.73	1.76	6075
2001-06-01	1.70	1.70	1.70	1.70	2025
2001-06-04	1.73	1.76	1.73	1.76	4556
2001-06-05	1.70	1.70	1.70	1.70	1518
2001-06-06	1.70	1.70	1.69	1.69	4050
2001-06-07	1.68	1.68	1.68	1.68	1518
2001-06-08	1.70	1.70	1.69	1.70	12656
2001-06-11	1.73	1.73	1.69	1.69	3037
2001-06-12	1.69	1.69	1.66	1.66	7087
2001-06-13	1.65	1.66	1.65	1.66	11137
2001-06-18	1.64	1.64	1.64	1.64	6075
2001-06-25	1.63	1.63	1.63	1.63	1012
2001-06-26	1.63	1.63	1.62	1.62	49106
2001-06-27	1.61	1.61	1.61	1.61	3037
2001-06-28	1.60	1.62	1.47	1.54	15187
2001-06-29	1.60	1.60	1.60	1.60	1518
2001-07-02	1.54	1.54	1.54	1.54	506
2001-07-05	1.63	1.63	1.63	1.63	6075
2001-07-06	1.63	1.65	1.63	1.64	11137
2001-07-09	1.57	1.64	1.57	1.64	15187
2001-07-10	1.58	1.69	1.58	1.68	59231
2001-07-11	1.69	1.69	1.68	1.68	2025
2001-07-12	1.69	1.69	1.68	1.68	1012
2001-07-18	1.68	1.68	1.62	1.62	10125
2001-07-19	1.68	1.68	1.59	1.59	3037
2001-07-20	1.59	1.67	1.59	1.67	10631
2001-07-23	1.59	1.59	1.59	1.59	506
2001-07-25	1.60	1.60	1.60	1.60	15187
2001-07-26	1.58	1.58	1.58	1.58	1012
2001-07-30	1.59	1.59	1.59	1.59	1012
2001-08-01	1.60	1.60	1.60	1.60	506
2001-08-03	1.63	1.64	1.63	1.64	20250
2001-08-06	1.65	1.65	1.60	1.60	13162
2001-08-09	1.60	1.61	1.60	1.61	22781
2001-08-10	1.58	1.58	1.58	1.58	506
2001-08-13	1.60	1.60	1.60	1.60	1012
2001-08-14	1.60	1.60	1.60	1.60	506
2001-08-15	1.60	1.61	1.60	1.61	11643
2001-08-17	1.60	1.62	1.60	1.62	46068
2001-08-20	1.62	1.62	1.60	1.60	8606
2001-08-21	1.62	1.62	1.62	1.62	2531
2001-08-22	1.64	1.64	1.64	1.64	2025
2001-08-24	1.63	1.64	1.63	1.64	156937
2001-08-27	1.63	1.63	1.63	1.63	1012
2001-08-28	1.62	1.62	1.56	1.58	6581
2001-08-29	1.58	1.58	1.58	1.58	46068
2001-08-31	1.54	1.54	1.54	1.54	506
2001-09-05	1.54	1.54	1.52	1.52	6075
2001-09-06	1.50	1.51	1.50	1.51	13668
2001-09-10	1.52	1.52	1.50	1.50	9618
2001-09-17	1.50	1.50	1.26	1.27	24806
2001-09-18	1.29	1.29	1.27	1.27	14175
2001-09-19	1.27	1.27	1.21	1.21	12150
2001-09-20	1.21	1.21	1.19	1.19	14175
2001-09-21	1.23	1.23	1.23	1.23	5062
2001-09-24	1.19	1.19	1.19	1.19	13668
2001-09-25	1.20	1.20	1.20	1.20	5062
2001-09-26	1.22	1.23	1.22	1.23	12656
2001-10-02	1.20	1.20	1.17	1.19	112893
2001-10-03	1.19	1.20	1.17	1.20	152887
2001-10-04	1.19	1.19	1.17	1.17	57712
2001-10-05	1.21	1.24	1.08	1.11	74925
2001-10-08	1.14	1.19	1.11	1.14	19743
2001-10-09	1.14	1.14	1.13	1.13	21768
2001-10-10	1.13	1.24	1.13	1.24	22781
2001-10-11	1.14	1.18	1.12	1.17	127575
2001-10-12	1.17	1.17	1.17	1.17	2531
2001-10-15	1.19	1.19	1.19	1.19	2531
2001-10-16	1.17	1.18	1.17	1.18	58218
2001-10-17	1.18	1.23	1.18	1.23	22781
2001-10-18	1.19	1.20	1.19	1.20	18225
2001-10-19	1.20	1.20	1.20	1.20	1518
2001-10-22	1.20	1.23	1.20	1.23	8100
2001-10-23	1.23	1.26	1.23	1.24	54168
2001-10-24	1.22	1.22	1.18	1.20	55687
2001-10-25	1.18	1.28	1.18	1.19	11643
2001-10-26	1.19	1.21	1.19	1.21	13668
2001-10-29	1.23	1.23	1.23	1.23	10631
2001-10-30	1.28	1.31	1.27	1.31	52143
2001-10-31	1.30	1.30	1.28	1.28	6075
2001-11-01	1.27	1.27	1.24	1.24	8606
2001-11-05	1.28	1.38	1.28	1.38	35437
2001-11-07	1.31	1.33	1.31	1.33	9112
2001-11-12	1.30	1.30	1.30	1.30	13668
2001-11-13	1.26	1.36	1.26	1.36	30881
2001-11-14	1.26	1.26	1.26	1.26	30375
2001-11-15	1.26	1.26	1.26	1.26	1518
2001-11-16	1.26	1.27	1.26	1.27	3037
2001-11-19	1.26	1.26	1.22	1.22	64800
2001-11-20	1.22	1.26	1.22	1.26	53662
2001-11-21	1.22	1.23	1.22	1.22	15693
2001-11-26	1.22	1.26	1.21	1.26	51637
2001-11-27	1.26	1.26	1.26	1.26	10631
2001-11-28	1.21	1.21	1.21	1.21	1012
2001-11-29	1.32	1.35	1.32	1.35	7593
2001-11-30	1.21	1.21	1.21	1.21	1012
2001-12-04	1.21	1.21	1.21	1.21	17718
2001-12-05	1.28	1.28	1.28	1.28	6075
2001-12-06	1.30	1.32	1.21	1.22	22275
2001-12-07	1.21	1.32	1.19	1.32	7593
2001-12-10	1.21	1.22	1.21	1.22	3037
2001-12-11	1.23	1.23	1.22	1.22	2531
2001-12-12	1.28	1.28	1.28	1.28	5062
2001-12-13	1.21	1.21	1.21	1.21	5568
2001-12-14	1.28	1.32	1.21	1.32	39487
2001-12-17	1.33	1.33	1.33	1.33	2025
2001-12-18	1.33	1.37	1.26	1.26	41006
2001-12-19	1.26	1.37	1.21	1.37	44550
2001-12-20	1.23	1.40	1.22	1.37	30881
2001-12-21	1.37	1.37	1.37	1.37	506
2001-12-24	1.29	1.29	1.29	1.29	1012
2001-12-26	1.31	1.40	1.31	1.39	42018
2001-12-27	1.39	1.44	1.38	1.44	140231
2001-12-28	1.39	1.39	1.39	1.39	506
2001-12-31	1.38	1.40	1.38	1.40	27843
2002-01-02	1.42	1.42	1.42	1.42	2531
2002-01-03	1.42	1.42	1.41	1.41	5568
2002-01-04	1.41	1.60	1.41	1.60	106312
2002-01-07	1.62	1.73	1.42	1.58	50118
2002-01-08	1.58	1.62	1.42	1.62	5062
2002-01-09	1.57	1.57	1.57	1.57	1012
2002-01-10	1.39	1.57	1.39	1.57	2531
2002-01-11	1.50	1.63	1.46	1.56	26831
2002-01-14	1.41	1.58	1.41	1.56	16200
2002-01-15	1.58	1.58	1.57	1.57	2025
2002-01-16	1.57	1.69	1.57	1.69	36956
2002-01-17	1.58	1.69	1.58	1.58	17212
2002-01-18	1.69	1.69	1.63	1.63	2025
2002-01-22	1.68	1.68	1.62	1.68	57712
2002-01-23	1.68	1.73	1.68	1.73	38981
2002-01-24	1.73	1.73	1.73	1.73	506
2002-01-25	1.73	1.73	1.65	1.65	12656
2002-01-28	1.66	1.75	1.65	1.75	9618
2002-01-29	1.75	1.77	1.70	1.70	19743
2002-01-30	1.68	1.73	1.68	1.73	11643
2002-01-31	1.71	1.71	1.63	1.71	14175
2002-02-01	1.63	1.71	1.63	1.71	2025
2002-02-05	1.70	1.71	1.70	1.71	5062
2002-02-06	1.67	1.71	1.58	1.71	10631
2002-02-08	1.71	1.71	1.71	1.71	1012
2002-02-11	1.70	1.70	1.70	1.70	506
2002-02-12	1.70	1.70	1.60	1.60	4556
2002-02-13	1.60	1.70	1.60	1.70	5568
2002-02-14	1.60	1.70	1.60	1.65	20756
2002-02-15	1.64	1.65	1.58	1.58	43031
2002-02-19	1.59	1.62	1.59	1.62	32400
2002-02-21	1.59	1.59	1.59	1.59	506
2002-02-25	1.61	1.70	1.61	1.70	38475
2002-02-26	1.69	1.69	1.67	1.68	9112
2002-02-27	1.69	1.69	1.68	1.69	352350
2002-02-28	1.68	1.68	1.68	1.68	3037
2002-03-01	1.68	1.68	1.68	1.68	8100
2002-03-04	1.67	1.67	1.67	1.67	2531
2002-03-05	1.67	1.67	1.58	1.58	27843
2002-03-06	1.58	1.58	1.58	1.58	506
2002-03-08	1.67	1.67	1.67	1.67	5062
2002-03-11	1.58	1.70	1.58	1.70	13668
2002-03-12	1.58	1.70	1.58	1.70	2531
2002-03-14	1.70	1.70	1.70	1.70	506
2002-03-18	1.69	1.73	1.69	1.72	14175
2002-03-19	1.74	1.76	1.74	1.76	3543
2002-03-22	1.77	1.96	1.77	1.96	21768
2002-03-25	1.81	1.81	1.81	1.81	1012
2002-03-26	1.73	1.73	1.71	1.73	9618
2002-03-28	1.71	1.71	1.71	1.71	27843
2002-04-01	1.71	1.73	1.71	1.72	9112
2002-04-02	1.75	1.85	1.75	1.76	15693
2002-04-03	1.87	1.93	1.87	1.93	3543
2002-04-04	1.72	1.76	1.72	1.74	42018
2002-04-05	1.84	1.84	1.74	1.84	19743
2002-04-08	1.74	1.78	1.74	1.78	4050
2002-04-09	1.76	1.76	1.76	1.76	3037
2002-04-10	1.84	1.88	1.84	1.88	5568
2002-04-12	1.86	1.87	1.77	1.87	13162
2002-04-15	1.92	1.92	1.68	1.87	98718
2002-04-17	1.90	1.90	1.90	1.90	1012
2002-04-19	1.75	1.88	1.75	1.88	6581
2002-04-23	1.77	1.77	1.71	1.73	113400
2002-04-24	1.77	1.77	1.77	1.77	506
2002-04-26	1.83	1.93	1.74	1.93	53662
2002-04-29	1.94	1.94	1.87	1.87	1012
2002-04-30	1.87	1.88	1.78	1.84	5062
2002-05-01	1.88	1.88	1.78	1.78	5568
2002-05-03	1.89	1.89	1.78	1.89	4050
2002-05-06	1.78	1.88	1.78	1.88	5062
2002-05-07	1.78	1.90	1.78	1.87	6581
2002-05-08	1.75	1.86	1.73	1.86	19743
2002-05-09	1.74	1.85	1.74	1.85	22275
2002-05-10	1.83	1.83	1.83	1.83	506
2002-05-13	1.83	1.83	1.78	1.80	8606
2002-05-14	1.80	1.80	1.75	1.80	6581
2002-05-15	1.78	1.78	1.78	1.78	1518
2002-05-16	1.78	1.83	1.74	1.74	13162
2002-05-17	1.82	1.82	1.82	1.82	506
2002-05-20	1.82	1.82	1.82	1.82	1012
2002-05-21	1.83	1.83	1.83	1.83	5568
2002-05-22	1.80	1.80	1.80	1.80	30375
2002-05-23	1.83	1.83	1.78	1.78	25312
2002-05-24	1.87	1.87	1.87	1.87	2025
2002-06-03	1.75	1.75	1.75	1.75	5062
2002-06-04	1.75	1.75	1.74	1.74	70875
2002-06-05	1.73	1.98	1.70	1.98	61256
2002-06-07	1.81	1.96	1.76	1.83	62268
2002-06-10	1.83	1.83	1.83	1.83	49612
2002-06-11	1.68	1.68	1.68	1.68	2531
2002-06-12	1.88	1.93	1.88	1.93	11643
2002-06-13	1.78	1.85	1.78	1.84	36956
2002-06-17	1.80	1.80	1.73	1.73	8606
2002-06-18	1.74	1.74	1.74	1.74	2531
2002-06-19	1.71	1.78	1.59	1.68	51131
2002-06-20	1.67	1.75	1.67	1.73	53156
2002-06-21	1.74	1.74	1.74	1.74	1012
2002-06-24	1.74	1.74	1.68	1.68	7593
2002-06-25	1.69	1.71	1.69	1.71	153900
2002-06-26	1.69	1.74	1.69	1.74	3037
2002-06-27	1.70	1.74	1.70	1.74	12150
2002-06-28	1.74	1.74	1.71	1.71	5568
2002-07-01	1.78	1.78	1.69	1.77	5568
2002-07-02	1.76	1.76	1.76	1.76	6581
2002-07-03	1.76	1.78	1.76	1.78	20250
2002-07-08	1.74	1.76	1.74	1.76	3543
2002-07-09	1.77	1.77	1.67	1.75	169593
2002-07-10	1.72	1.73	1.72	1.73	1012
2002-07-11	1.68	1.68	1.67	1.67	6581
2002-07-12	1.68	1.68	1.68	1.68	6075
2002-07-15	1.67	1.67	1.67	1.67	3543
2002-07-19	1.67	1.68	1.64	1.64	21768
2002-07-22	1.62	1.62	1.58	1.62	12150
2002-07-23	1.58	1.58	1.58	1.58	29868
2002-07-25	1.46	1.64	1.46	1.64	8100
2002-07-26	1.38	1.60	1.34	1.60	2025
2002-07-29	1.49	1.62	1.49	1.60	6581
2002-07-31	1.52	1.52	1.52	1.52	1012
2002-08-01	1.53	1.60	1.48	1.60	7087
2002-08-02	1.60	1.60	1.60	1.60	1012
2002-08-06	1.48	1.48	1.48	1.48	3037
2002-08-07	1.58	1.58	1.58	1.58	506
2002-08-12	1.58	1.58	1.58	1.58	506
2002-08-20	1.50	1.50	1.50	1.50	8100
2002-08-22	1.53	1.53	1.53	1.53	2531
2002-08-23	1.50	1.50	1.50	1.50	1012
2002-08-27	1.58	1.58	1.50	1.50	2531
2002-08-28	1.60	1.63	1.58	1.58	12656
2002-09-03	1.66	1.66	1.64	1.64	1012
2002-09-04	1.38	1.58	1.38	1.58	14175
2002-09-10	1.58	1.70	1.57	1.70	41006
2002-09-11	1.69	1.70	1.69	1.70	4556
2002-09-12	1.69	1.70	1.59	1.70	31893
2002-09-13	1.69	1.69	1.69	1.69	92137
2002-09-17	1.64	1.69	1.64	1.69	4050
2002-09-18	1.69	1.69	1.69	1.69	13162
2002-09-19	1.68	1.69	1.64	1.64	8100
2002-09-20	1.69	1.69	1.64	1.69	18731
2002-09-23	1.63	1.63	1.63	1.63	5062
2002-09-24	1.59	1.68	1.59	1.68	6581
2002-09-25	1.59	1.68	1.50	1.68	17212
2002-09-26	1.67	1.67	1.67	1.67	506
2002-09-27	1.51	1.67	1.51	1.67	3037
2002-10-01	1.58	1.58	1.53	1.58	21262
2002-10-02	1.56	1.56	1.56	1.56	2531
2002-10-03	1.57	1.57	1.57	1.57	506
2002-10-04	1.53	1.57	1.51	1.57	7087
2002-10-07	1.56	1.56	1.56	1.56	3037
2002-10-08	1.52	1.56	1.52	1.56	2025
2002-10-09	1.52	1.56	1.52	1.53	8100
2002-10-10	1.51	1.52	1.51	1.52	2025
2002-10-15	1.47	1.53	1.47	1.50	8606
2002-10-16	1.50	1.53	1.50	1.53	11643
2002-10-17	1.48	1.48	1.48	1.48	1012
2002-10-18	1.50	1.53	1.50	1.50	48600
2002-10-21	1.50	1.50	1.50	1.50	4050
2002-10-22	1.50	1.53	1.50	1.50	12656
2002-10-23	1.53	1.53	1.50	1.52	4050
2002-10-24	1.58	1.58	1.50	1.52	12150
2002-10-25	1.50	1.58	1.38	1.50	123525
2002-10-28	1.50	1.51	1.50	1.51	26325
2002-10-29	1.51	1.51	1.51	1.51	7087
2002-10-31	1.51	1.51	1.51	1.51	2025
2002-11-01	1.50	1.51	1.50	1.51	77962
2002-11-05	1.52	1.52	1.51	1.51	1518
2002-11-06	1.51	1.51	1.50	1.51	30375
2002-11-07	1.51	1.51	1.51	1.51	37462
2002-11-08	1.51	1.51	1.51	1.51	10631
2002-11-11	1.35	1.51	1.35	1.50	38981
2002-11-12	1.50	1.50	1.35	1.41	75937
2002-11-13	1.41	1.41	1.41	1.41	9112
2002-11-14	1.42	1.47	1.20	1.39	79481
2002-11-15	1.26	1.39	1.26	1.28	41006
2002-11-18	1.28	1.28	1.28	1.28	2531
2002-11-19	1.28	1.28	1.28	1.28	5062
2002-11-20	1.28	1.28	1.23	1.26	15187
2002-11-22	1.25	1.36	1.25	1.35	32906
2002-11-25	1.36	1.36	1.36	1.36	4556
2002-11-26	1.36	1.37	1.36	1.37	5568
2002-11-29	1.37	1.38	1.37	1.38	1012
2002-12-03	1.37	1.37	1.37	1.37	2025
2002-12-04	1.37	1.40	1.37	1.38	9618
2002-12-06	1.37	1.37	1.37	1.37	6075
2002-12-09	1.38	1.38	1.36	1.36	25818
2002-12-10	1.13	1.48	1.07	1.42	147825
2002-12-11	1.48	1.48	1.38	1.38	66318
2002-12-12	1.19	1.46	1.19	1.34	65812
2002-12-13	1.36	1.36	1.33	1.33	5062
2002-12-16	1.35	1.35	1.34	1.34	10631
2002-12-17	1.44	1.44	1.33	1.33	8606
2002-12-18	1.33	1.33	1.33	1.33	73912
2002-12-19	1.32	1.34	1.32	1.33	5568
2002-12-20	1.34	1.34	1.34	1.34	6075
2002-12-23	1.35	1.35	1.34	1.34	6075
2002-12-26	1.34	1.34	1.34	1.34	12150
2002-12-27	1.34	1.34	1.34	1.34	37462
2002-12-30	1.33	1.33	1.31	1.31	15187
2002-12-31	1.30	1.30	1.27	1.29	21262
2003-01-03	1.29	1.29	1.28	1.28	4556
2003-01-06	1.30	1.31	1.30	1.31	4556
2003-01-07	1.30	1.49	1.30	1.30	14681
2003-01-08	1.38	1.38	1.36	1.36	3543
2003-01-09	1.41	1.41	1.41	1.41	506
2003-01-10	1.39	1.48	1.36	1.46	27337
2003-01-13	1.40	1.40	1.39	1.40	25818
2003-01-14	1.38	1.38	1.38	1.38	4050
2003-01-15	1.38	1.39	1.38	1.38	4556
2003-01-16	1.38	1.40	1.38	1.40	2531
2003-01-17	1.39	1.41	1.38	1.41	5062
2003-01-22	1.42	1.42	1.42	1.42	2531
2003-01-23	1.41	1.41	1.38	1.38	4050
2003-01-24	1.36	1.40	1.36	1.40	423225
2003-01-27	1.38	1.43	1.38	1.43	5062
2003-01-28	1.38	1.38	1.38	1.38	2025
2003-01-29	1.31	1.31	1.31	1.31	506
2003-01-30	1.33	1.38	1.32	1.38	29362
2003-01-31	1.36	1.36	1.36	1.36	1012
2003-02-03	1.38	1.39	1.38	1.39	3543
2003-02-07	1.39	1.47	1.39	1.47	9112
2003-02-10	1.43	1.43	1.43	1.43	506
2003-02-11	1.39	1.39	1.39	1.39	1012
2003-02-12	1.39	1.39	1.39	1.39	3543
2003-02-13	1.39	1.39	1.39	1.39	506
2003-02-14	1.44	1.46	1.44	1.46	1518
2003-02-18	1.45	1.45	1.45	1.45	5062
2003-02-19	1.48	1.51	1.45	1.45	7087
2003-02-20	1.44	1.46	1.39	1.39	5568
2003-02-21	1.39	1.39	1.39	1.39	506
2003-02-24	1.41	1.41	1.41	1.41	1012
2003-02-25	1.41	1.42	1.40	1.42	11643
2003-02-26	1.41	1.42	1.40	1.42	6075
2003-02-27	1.39	1.42	1.39	1.42	2531
2003-02-28	1.42	1.46	1.42	1.45	7087
2003-03-03	1.44	1.44	1.44	1.44	506
2003-03-04	1.44	1.49	1.44	1.45	46068
2003-03-05	1.47	1.47	1.45	1.45	5062
2003-03-06	1.45	1.45	1.41	1.42	61762
2003-03-07	1.42	1.43	1.40	1.43	62775
2003-03-10	1.41	1.43	1.41	1.41	26325
2003-03-11	1.41	1.42	1.39	1.41	197943
2003-03-12	1.41	1.41	1.39	1.40	26831
2003-03-13	1.41	1.41	1.41	1.41	50625
2003-03-14	1.40	1.42	1.40	1.42	2025
2003-03-17	1.39	1.39	1.36	1.36	19237
2003-03-18	1.38	1.38	1.37	1.37	52143
2003-03-20	1.39	1.39	1.33	1.33	44550
2003-03-27	1.33	1.34	1.32	1.34	33412
2003-03-28	1.33	1.33	1.33	1.33	506
2003-04-02	1.29	1.29	1.29	1.29	1012
2003-04-03	1.33	1.33	1.25	1.25	132637
2003-04-04	1.28	1.28	1.27	1.27	151875
2003-04-07	1.36	1.38	1.36	1.38	23287
2003-04-08	1.36	1.36	1.36	1.36	2531
2003-04-10	1.36	1.36	1.36	1.36	506
2003-04-14	1.40	1.40	1.40	1.40	101250
2003-04-16	1.39	1.40	1.38	1.38	127068
2003-04-21	1.38	1.39	1.38	1.38	3037
2003-04-22	1.37	1.38	1.26	1.38	60243
2003-04-23	1.38	1.38	1.38	1.38	15693
2003-04-24	1.38	1.38	1.38	1.38	37968
2003-04-28	1.38	1.38	1.34	1.34	1518
2003-04-29	1.31	1.34	1.31	1.33	15187
2003-04-30	1.32	1.32	1.29	1.30	9112
2003-05-01	1.28	1.28	1.28	1.28	506
2003-05-02	1.28	1.32	1.28	1.32	22781
2003-05-05	1.32	1.32	1.28	1.32	54168
2003-05-06	1.33	1.33	1.33	1.33	50625
2003-05-07	1.33	1.33	1.33	1.33	50625
2003-05-09	1.33	1.33	1.33	1.33	50625
2003-05-12	1.33	1.33	1.33	1.33	48600
2003-05-13	1.34	1.34	1.34	1.34	5568
2003-05-14	1.34	1.35	1.34	1.35	3543
2003-05-16	1.30	1.30	1.29	1.29	1012
2003-05-19	1.29	1.29	1.29	1.29	9618
2003-05-20	1.28	1.37	1.28	1.37	6075
2003-05-23	1.25	1.36	1.25	1.36	15187
2003-05-27	1.26	1.28	1.25	1.28	8606
2003-05-30	1.28	1.28	1.28	1.28	35943
2003-06-03	1.28	1.28	1.28	1.28	15693
2003-06-04	1.27	1.28	1.27	1.28	11137
2003-06-05	1.28	1.28	1.26	1.26	64293
2003-06-06	1.26	1.26	1.26	1.26	4050
2003-06-10	1.27	1.27	1.26	1.26	2531
2003-06-11	1.26	1.27	1.26	1.27	41512
2003-06-12	1.26	1.27	1.26	1.27	29362
2003-06-13	1.26	1.27	1.26	1.27	9112
2003-06-16	1.26	1.26	1.26	1.26	2531
2003-06-17	1.28	1.28	1.28	1.28	506
2003-06-18	1.28	1.28	1.28	1.28	506
2003-06-23	1.27	1.27	1.27	1.27	8100
2003-06-25	1.28	1.28	1.28	1.28	506
2003-06-26	1.28	1.32	1.28	1.32	29362
2003-06-30	1.30	1.30	1.26	1.26	4050
2003-07-01	1.35	1.35	1.35	1.35	506
2003-07-02	1.30	1.30	1.30	1.30	1012
2003-07-03	1.31	1.31	1.31	1.31	1012
2003-07-07	1.33	1.33	1.25	1.25	20756
2003-07-08	1.28	1.28	1.28	1.28	5062
2003-07-11	1.28	1.43	1.28	1.43	38981
2003-07-14	1.43	1.43	1.30	1.33	7087
2003-07-16	1.33	1.33	1.33	1.33	5062
2003-07-18	1.33	1.35	1.33	1.35	1012
2003-07-22	1.30	1.36	1.30	1.32	32906
2003-07-23	1.38	1.38	1.38	1.38	2531
2003-07-24	1.33	1.33	1.33	1.33	2025
2003-07-25	1.32	1.33	1.32	1.33	81506
2003-07-28	1.33	1.33	1.32	1.32	164531
2003-07-29	1.35	1.35	1.30	1.30	36956
2003-07-30	1.32	1.35	1.32	1.32	79481
2003-07-31	1.29	1.34	1.28	1.34	55687
2003-08-01	1.33	1.33	1.33	1.33	3037
2003-08-04	1.30	1.30	1.26	1.26	5062
2003-08-05	1.25	1.26	1.25	1.25	14681
2003-08-08	1.26	1.29	1.26	1.29	3037
2003-08-11	1.30	1.30	1.25	1.26	98212
2003-08-12	1.26	1.35	1.26	1.35	105806
2003-08-13	1.33	1.33	1.27	1.30	18225
2003-08-14	1.32	1.32	1.32	1.32	5062
2003-08-15	1.31	1.31	1.31	1.31	4050
2003-08-18	1.29	1.29	1.28	1.28	17212
2003-08-19	1.29	1.29	1.28	1.28	53156
2003-08-20	1.32	1.36	1.28	1.36	17718
2003-08-21	1.33	1.37	1.33	1.37	20250
2003-08-22	1.33	1.33	1.29	1.30	35437
2003-08-25	1.29	1.29	1.26	1.27	36450
2003-08-26	1.30	1.30	1.30	1.30	4556
2003-08-27	1.30	1.31	1.28	1.31	82518
2003-08-28	1.31	1.31	1.26	1.28	130106
2003-09-04	1.27	1.30	1.27	1.30	4050
2003-09-05	1.31	1.32	1.30	1.31	12150
2003-09-09	1.33	1.34	1.32	1.32	4050
2003-09-10	1.32	1.32	1.31	1.31	7087
2003-09-11	1.32	1.33	1.32	1.33	27843
2003-09-12	1.32	1.35	1.32	1.35	7087
2003-09-16	1.34	1.34	1.34	1.34	4050
2003-09-17	1.33	1.34	1.33	1.34	2025
2003-09-19	1.35	1.35	1.35	1.35	1518
2003-09-22	1.34	1.34	1.34	1.34	4556
2003-09-23	1.35	1.35	1.35	1.35	2025
2003-09-24	1.35	1.35	1.35	1.35	4556
2003-09-25	1.36	1.36	1.36	1.36	1012
2003-09-26	1.35	1.35	1.35	1.35	5568
2003-09-29	1.34	1.35	1.34	1.35	12656
2003-10-02	1.38	1.38	1.35	1.35	15693
2003-10-03	1.37	1.43	1.37	1.43	19743
2003-10-06	1.42	1.44	1.42	1.44	7593
2003-10-08	1.48	1.53	1.48	1.49	3543
2003-10-10	1.53	1.53	1.50	1.50	10125
2003-10-14	1.47	1.48	1.47	1.48	8606
2003-10-15	1.48	1.48	1.48	1.48	61256
2003-10-16	1.48	1.52	1.48	1.50	4556
2003-10-17	1.48	1.48	1.48	1.48	10125
2003-10-20	1.47	1.48	1.47	1.48	14681
2003-10-21	1.49	1.49	1.47	1.47	5062
2003-10-22	1.46	1.47	1.46	1.47	11137
2003-10-23	1.48	1.48	1.46	1.46	3037
2003-10-27	1.50	1.50	1.50	1.50	1518
2003-10-28	1.50	1.51	1.50	1.51	3037
2003-10-30	1.49	1.51	1.49	1.50	8100
2003-10-31	1.50	1.51	1.50	1.51	4050
2003-11-03	1.51	1.58	1.51	1.55	17212
2003-11-04	1.53	1.53	1.51	1.53	38475
2003-11-05	1.54	1.58	1.51	1.56	29362
2003-11-06	1.54	1.56	1.54	1.56	7087
2003-11-12	1.54	1.59	1.54	1.59	10631
2003-11-13	1.60	1.60	1.58	1.60	14175
2003-11-14	1.61	1.63	1.60	1.62	337668
2003-11-17	1.65	1.65	1.65	1.65	1518
2003-11-18	1.64	1.65	1.64	1.65	1012
2003-11-19	1.68	1.68	1.68	1.68	3543
2003-11-20	1.65	1.68	1.63	1.68	5062
2003-11-21	1.73	1.75	1.63	1.74	9618
2003-11-24	1.72	1.72	1.72	1.72	506
2003-11-25	1.69	1.69	1.69	1.69	1012
2003-11-26	1.70	1.70	1.68	1.70	8100
2003-11-28	1.68	1.68	1.68	1.68	506
2003-12-01	1.70	1.71	1.69	1.70	127068
2003-12-02	1.71	1.73	1.71	1.73	5062
2003-12-03	1.66	1.66	1.65	1.66	23793
2003-12-04	1.66	1.66	1.66	1.66	1012
2003-12-05	1.69	1.70	1.69	1.70	26325
2003-12-08	1.73	1.73	1.71	1.72	13668
2003-12-09	1.70	1.73	1.70	1.73	51131
2003-12-10	1.72	1.72	1.71	1.71	182250
2003-12-11	1.71	1.71	1.59	1.70	43537
2003-12-12	1.71	1.71	1.70	1.70	15693
2003-12-15	1.66	1.74	1.66	1.69	9618
2003-12-16	1.59	1.59	1.58	1.58	1012
2003-12-17	1.68	1.68	1.68	1.68	506
2003-12-18	1.65	1.65	1.65	1.65	506
2003-12-19	1.52	1.67	1.52	1.67	12656
2003-12-22	1.64	1.67	1.63	1.63	45056
2003-12-23	1.62	1.66	1.62	1.64	54675
2003-12-24	1.63	1.63	1.63	1.63	10125
2003-12-26	1.68	1.68	1.67	1.67	22275
2003-12-29	1.58	1.64	1.58	1.64	10631
2003-12-30	1.62	1.63	1.62	1.63	7593
2003-12-31	1.63	1.63	1.63	1.63	8100
2004-01-02	1.63	1.66	1.63	1.66	2025
2004-01-06	1.65	1.70	1.65	1.70	38981
2004-01-07	1.71	1.72	1.70	1.70	11137
2004-01-08	1.87	1.87	1.74	1.74	45562
2004-01-09	1.73	1.73	1.71	1.71	15187
2004-01-12	1.73	1.73	1.73	1.73	1518
2004-01-13	1.75	1.75	1.72	1.72	1012
2004-01-16	1.70	1.71	1.70	1.71	10125
2004-01-20	1.73	1.73	1.71	1.73	176681
2004-01-21	1.73	1.73	1.70	1.70	45056
2004-01-22	1.68	1.68	1.68	1.68	11137
2004-01-23	1.73	1.73	1.73	1.73	1012
2004-01-26	1.73	1.73	1.73	1.73	1012
2004-01-29	1.61	1.68	1.61	1.68	10631
2004-02-02	1.72	1.72	1.72	1.72	1012
2004-02-05	1.64	1.64	1.61	1.61	11643
2004-02-09	1.61	1.61	1.61	1.61	1518
2004-02-10	1.68	1.90	1.68	1.90	188325
2004-02-11	1.83	1.89	1.83	1.89	72900
2004-02-12	1.89	1.89	1.88	1.88	3543
2004-02-13	1.84	1.88	1.84	1.88	3543
2004-02-17	1.87	1.87	1.84	1.84	10631
2004-02-18	1.87	1.87	1.82	1.82	7087
2004-02-19	1.85	1.87	1.85	1.87	8100
2004-02-20	1.85	1.85	1.84	1.84	5568
2004-02-24	1.86	1.86	1.78	1.78	29362
2004-02-25	1.83	1.84	1.78	1.84	7087
2004-02-26	1.83	1.90	1.76	1.88	77962
2004-02-27	1.82	1.82	1.82	1.82	37462
2004-03-01	1.90	1.90	1.86	1.90	1518
2004-03-02	1.88	1.88	1.86	1.88	105806
2004-03-03	1.88	1.89	1.85	1.89	239962
2004-03-04	1.89	1.98	1.89	1.93	21262
2004-03-05	1.89	1.93	1.89	1.93	4556
2004-03-08	1.90	1.91	1.89	1.89	108337
2004-03-09	1.90	1.93	1.88	1.89	76950
2004-03-10	1.89	1.89	1.88	1.88	4050
2004-03-11	1.85	1.88	1.84	1.88	22781
2004-03-12	1.88	1.89	1.80	1.87	88087
2004-03-15	1.84	1.89	1.84	1.88	7087
2004-03-16	1.91	1.91	1.84	1.89	50118
2004-03-17	1.86	1.86	1.84	1.84	15187
2004-03-18	1.88	1.88	1.87	1.87	18731
2004-03-19	1.87	1.88	1.87	1.88	7087
2004-03-22	1.88	1.88	1.80	1.88	11643
2004-03-23	1.84	1.84	1.80	1.83	31893
2004-03-24	1.79	1.88	1.79	1.83	53156
2004-03-25	1.81	1.87	1.80	1.83	23793
2004-03-26	1.88	1.88	1.88	1.88	506
2004-03-29	1.89	1.94	1.82	1.94	81506
2004-03-30	1.88	1.91	1.88	1.90	53662
2004-04-01	1.90	1.99	1.89	1.98	16200
2004-04-02	2.00	2.08	2.00	2.08	10125
2004-04-05	1.89	2.48	1.89	2.29	110362
2004-04-06	2.42	2.42	2.27	2.37	18225
2004-04-07	2.33	2.33	2.29	2.29	4556
2004-04-08	2.24	2.31	2.22	2.27	8100
2004-04-12	2.37	2.37	2.32	2.36	8100
2004-04-13	2.32	2.47	2.27	2.32	28350
2004-04-14	2.32	2.32	2.32	2.32	13162
2004-04-15	2.51	2.51	2.41	2.41	4050
2004-04-16	2.32	2.41	2.32	2.41	4556
2004-04-19	2.40	2.40	2.32	2.37	8100
2004-04-20	2.25	2.32	2.25	2.32	11643
2004-04-21	2.19	2.32	2.19	2.32	4050
2004-04-22	2.32	2.32	2.32	2.32	506
2004-04-26	2.31	2.31	2.23	2.23	76950
2004-04-27	2.24	2.24	2.22	2.22	21262
2004-04-28	2.22	2.22	2.21	2.21	15693
2004-04-29	2.17	2.21	2.15	2.16	35437
2004-04-30	2.14	2.14	2.13	2.13	16706
2004-05-03	2.13	2.15	2.12	2.15	11643
2004-05-05	2.07	2.07	2.07	2.07	1518
2004-05-06	2.10	2.10	2.07	2.07	66318
2004-05-07	2.08	2.08	2.08	2.08	31387
2004-05-14	1.98	1.98	1.98	1.98	1012
2004-05-18	1.98	2.04	1.92	1.92	28856
2004-05-19	1.92	1.92	1.91	1.92	8606
2004-05-20	1.90	2.05	1.90	2.00	29362
2004-05-21	2.05	2.05	1.88	2.05	33918
2004-05-26	2.04	2.05	2.02	2.02	114918
2004-05-27	1.93	2.01	1.93	2.01	11643
2004-05-28	2.02	2.05	2.02	2.02	28856
2004-06-02	1.93	1.93	1.93	1.93	1012
2004-06-03	1.93	1.93	1.93	1.93	4050
2004-06-04	2.02	2.02	2.02	2.02	506
2004-06-07	1.94	1.94	1.94	1.94	12656
2004-06-08	1.94	1.98	1.94	1.94	42525
2004-06-09	1.98	1.98	1.98	1.98	25312
2004-06-10	1.98	2.00	1.98	1.98	20250
2004-06-14	1.98	1.98	1.94	1.94	55181
2004-06-15	1.98	1.98	1.98	1.98	7087
2004-06-17	2.03	2.03	1.98	1.98	4050
2004-06-24	1.98	1.98	1.97	1.98	7087
2004-06-28	1.98	1.98	1.94	1.94	77456
2004-07-01	1.98	1.98	1.98	1.98	2025
2004-07-06	2.06	2.09	2.03	2.09	27337
2004-07-07	2.09	2.09	2.09	2.09	1012
2004-07-08	2.07	2.12	1.96	1.96	54168
2004-07-09	1.98	2.01	1.98	1.98	18225
2004-07-12	1.98	1.98	1.98	1.98	506
2004-07-20	1.98	2.02	1.98	1.98	4050
2004-07-22	1.98	1.98	1.98	1.98	2025
2004-07-23	1.98	2.41	1.98	2.31	187312
2004-07-26	2.19	2.31	2.19	2.20	34931
2004-07-27	2.17	2.17	1.89	2.17	11643
2004-07-28	2.14	2.14	2.06	2.07	45562
2004-07-29	2.14	2.14	1.98	1.98	11643
2004-07-30	2.00	2.02	1.98	2.00	29868
2004-08-02	2.02	2.04	2.02	2.03	22275
2004-08-03	2.02	2.03	2.02	2.03	40500
2004-08-04	2.03	2.14	2.03	2.03	38981
2004-08-06	2.12	2.14	2.12	2.13	136181
2004-08-09	1.98	2.10	1.98	2.09	10631
2004-08-10	2.09	2.14	2.09	2.09	31387
2004-08-11	2.14	2.14	2.12	2.12	14175
2004-08-12	2.07	2.08	1.98	1.98	9112
2004-08-13	2.01	2.05	1.95	1.98	31387
2004-08-16	2.04	2.15	2.04	2.12	93150
2004-08-17	2.13	2.13	2.13	2.13	3037
2004-08-19	2.16	2.18	2.11	2.18	86568
2004-08-20	2.12	2.24	2.12	2.20	82518
2004-08-23	2.05	2.26	2.05	2.15	21768
2004-08-24	2.14	2.23	2.14	2.16	26831
2004-08-25	2.20	2.24	1.99	2.24	28350
2004-08-26	2.15	2.20	2.12	2.14	32906
2004-08-27	2.17	2.22	2.17	2.18	34425
2004-08-30	2.16	2.18	2.16	2.17	4050
2004-08-31	2.17	2.21	2.16	2.16	28856
2004-09-01	2.16	2.23	2.16	2.22	37968
2004-09-02	1.99	2.23	1.98	2.23	10631
2004-09-07	2.17	2.20	2.17	2.20	1012
2004-09-08	1.98	2.22	1.98	2.22	3037
2004-09-10	2.16	2.31	2.16	2.18	25312
2004-09-13	2.17	2.18	2.17	2.17	21768
2004-09-14	2.17	2.17	2.17	2.17	6075
2004-09-16	2.15	2.19	2.15	2.17	22781
2004-09-17	2.15	2.15	2.15	2.15	1012
2004-09-20	2.15	2.15	2.15	2.15	3543
2004-09-21	2.15	2.15	2.15	2.15	1012
2004-09-22	2.15	2.28	2.15	2.16	6581
2004-09-23	2.15	2.15	2.15	2.15	5568
2004-09-28	2.18	2.18	2.18	2.18	5062
2004-09-29	2.32	2.35	2.25	2.32	27843
2004-09-30	2.15	2.36	2.15	2.36	8606
2004-10-01	2.31	2.32	2.26	2.30	4556
2004-10-04	2.17	2.17	2.16	2.16	6581
2004-10-05	2.19	2.21	2.19	2.21	1012
2004-10-13	2.21	2.21	2.19	2.19	13162
2004-10-14	2.14	2.16	2.13	2.16	8100
2004-10-19	2.16	2.16	2.16	2.16	5062
2004-10-20	2.15	2.15	2.11	2.11	3543
2004-10-21	2.14	2.15	2.13	2.15	76950
2004-10-25	2.12	2.19	2.11	2.14	71381
2004-10-26	2.12	2.15	2.12	2.12	38981
2004-10-27	2.12	2.13	2.12	2.12	27843
2004-10-28	2.12	2.12	2.06	2.06	3037
2004-11-01	2.06	2.12	2.06	2.10	58218
2004-11-02	2.09	2.09	2.09	2.09	506
2004-11-03	2.04	2.04	2.04	2.04	1012
2004-11-04	2.03	2.03	1.88	1.88	78975
2004-11-05	1.83	1.92	1.83	1.87	54168
2004-11-08	1.88	1.90	1.88	1.89	77456
2004-11-09	1.90	1.92	1.90	1.92	53662
2004-11-10	1.92	1.92	1.92	1.92	7087
2004-11-11	1.92	1.92	1.70	1.77	52143
2004-11-12	1.75	1.75	1.75	1.75	1012
2004-11-15	1.83	1.87	1.83	1.87	3543
2004-11-16	1.82	1.82	1.82	1.82	2531
2004-11-17	1.89	1.90	1.89	1.90	9112
2004-11-18	1.91	1.94	1.91	1.94	37968
2004-11-19	1.94	1.95	1.92	1.92	18731
2004-11-22	2.13	2.13	1.92	1.95	25312
2004-11-23	1.94	1.96	1.94	1.96	40500
2004-11-24	1.96	1.98	1.93	1.96	16706
2004-11-26	1.99	2.21	1.99	2.21	42018
2004-11-29	2.21	2.22	2.18	2.19	29868
2004-11-30	2.18	2.18	2.13	2.18	10631
2004-12-01	2.12	2.12	2.02	2.07	2531
2004-12-02	1.96	2.03	1.96	2.03	8100
2004-12-06	2.10	2.10	1.94	1.94	15187
2004-12-07	1.92	2.09	1.92	1.92	13162
2004-12-09	2.07	2.07	2.07	2.07	2531
2004-12-13	1.94	1.98	1.94	1.98	12150
2004-12-14	1.94	1.94	1.94	1.94	2025
2004-12-15	2.10	2.10	1.92	1.92	10125
2004-12-16	1.92	1.96	1.92	1.96	14681
2004-12-20	1.96	2.00	1.96	2.00	25312
2004-12-23	2.05	2.05	2.05	2.05	506
2004-12-27	1.96	2.01	1.96	2.00	9112
2004-12-28	1.96	2.04	1.96	2.04	9618
2004-12-29	1.98	2.01	1.96	2.01	18225
2004-12-30	2.01	2.01	2.00	2.00	6075
2005-01-03	2.04	2.07	1.97	1.97	23793
2005-01-04	2.01	2.02	2.01	2.02	14175
2005-01-06	1.97	1.97	1.97	1.97	3543
2005-01-07	2.05	2.05	2.05	2.05	506
2005-01-10	2.00	2.00	2.00	2.00	14175
2005-01-11	1.98	1.99	1.97	1.99	8606
2005-01-12	1.99	1.99	1.97	1.97	7593
2005-01-13	1.97	1.97	1.97	1.97	6075
2005-01-18	1.97	1.97	1.97	1.97	1518
2005-01-20	1.97	1.97	1.97	1.97	2025
2005-01-21	1.99	2.01	1.97	1.97	32400
2005-01-24	2.00	2.02	1.97	1.97	28856
2005-01-25	1.97	2.17	1.97	2.17	26831
2005-01-26	2.08	2.12	2.08	2.10	11137
2005-01-27	2.10	2.10	2.06	2.06	4050
2005-01-28	2.00	2.04	2.00	2.04	14681
2005-01-31	2.04	2.04	1.98	1.99	17718
2005-02-01	1.99	2.00	1.97	1.97	8100
2005-02-03	1.98	1.98	1.98	1.98	8100
2005-02-04	1.99	2.00	1.98	2.00	7593
2005-02-07	1.99	2.00	1.99	2.00	5062
2005-02-08	2.00	2.02	2.00	2.02	11643
2005-02-09	1.98	1.98	1.98	1.98	9618
2005-02-10	2.03	2.03	1.98	1.98	7087
2005-02-11	1.98	1.98	1.82	1.82	109350
2005-02-14	1.86	2.04	1.86	2.04	39487
2005-02-15	2.03	2.03	2.00	2.00	53156
2005-02-16	2.03	2.03	2.00	2.00	23793
2005-02-17	2.02	2.02	2.00	2.02	72393
2005-02-18	2.02	2.02	2.01	2.01	43537
2005-02-22	2.02	2.03	2.02	2.03	83025
2005-02-23	2.04	2.04	2.02	2.03	16706
2005-02-24	2.02	2.04	2.02	2.02	21768
2005-02-25	2.04	2.04	1.98	2.01	35943
2005-02-28	2.04	2.04	2.00	2.01	37968
2005-03-01	2.04	2.04	2.02	2.02	6075
2005-03-02	1.99	2.04	1.99	2.04	5568
2005-03-03	2.04	2.04	1.99	2.04	41512
2005-03-04	1.99	2.05	1.98	2.05	19237
2005-03-07	2.05	2.05	2.03	2.04	21262
2005-03-08	2.04	2.05	2.04	2.05	4556
2005-03-09	2.05	2.06	2.05	2.05	32400
2005-03-10	2.06	2.06	2.04	2.04	21262
2005-03-11	2.04	2.05	2.04	2.05	10631
2005-03-14	2.06	2.06	2.06	2.06	13162
2005-03-15	2.06	2.07	2.03	2.05	20250
2005-03-16	2.02	2.03	2.02	2.03	12150
2005-03-17	2.08	2.09	2.02	2.05	18225
2005-03-18	2.03	2.05	2.02	2.02	3543
2005-03-21	2.04	2.04	2.01	2.03	88087
2005-03-22	2.01	2.01	2.00	2.00	9112
2005-03-23	2.03	2.03	2.02	2.02	3037
2005-03-24	2.00	2.01	2.00	2.00	4050
2005-03-28	2.01	2.05	2.01	2.02	3037
2005-03-29	2.03	2.03	1.98	1.98	30375
2005-03-30	2.02	2.02	2.01	2.02	3037
2005-04-01	1.98	2.00	1.98	1.98	15187
2005-04-04	2.00	2.00	1.98	1.98	16200
2005-04-05	1.98	1.98	1.98	1.98	42018
2005-04-06	1.96	1.96	1.94	1.94	13668
2005-04-07	1.95	1.95	1.95	1.95	1012
2005-04-08	1.94	1.94	1.93	1.94	13668
2005-04-12	1.93	1.93	1.93	1.93	16706
2005-04-13	1.91	1.91	1.87	1.87	20756
2005-04-14	1.87	1.87	1.87	1.87	6075
2005-04-15	1.85	1.86	1.85	1.85	34425
2005-04-18	1.84	1.84	1.84	1.84	7593
2005-04-19	1.85	1.85	1.85	1.85	2025
2005-04-20	1.86	1.86	1.84	1.85	8606
2005-04-21	1.86	1.86	1.82	1.84	94162
2005-04-22	1.82	1.82	1.80	1.80	19237
2005-04-25	1.81	1.82	1.80	1.82	61256
2005-04-26	1.82	1.82	1.79	1.79	87581
2005-04-27	1.81	1.82	1.81	1.82	14175
2005-04-28	1.82	1.82	1.82	1.82	2531
2005-04-29	1.82	1.82	1.82	1.82	35437
2005-05-02	1.82	1.84	1.82	1.84	15693
2005-05-03	1.79	1.79	1.79	1.79	6075
2005-05-04	1.78	1.78	1.78	1.78	1012
2005-05-05	1.78	1.82	1.78	1.82	1518
2005-05-09	1.79	1.84	1.79	1.84	1518
2005-05-10	1.79	1.80	1.79	1.80	5062
2005-05-12	1.79	1.82	1.79	1.82	3543
2005-05-13	1.68	1.75	1.68	1.74	42018
2005-05-16	1.75	1.75	1.75	1.75	1012
2005-05-17	1.71	1.74	1.71	1.74	6075
2005-05-18	1.76	1.76	1.76	1.76	5062
2005-05-19	1.71	1.71	1.70	1.70	9618
2005-05-24	1.71	1.74	1.71	1.73	3543
2005-05-25	1.78	1.78	1.72	1.72	5568
2005-05-26	1.73	1.73	1.73	1.73	9618
2005-05-27	1.73	1.73	1.73	1.73	1012
2005-05-31	1.72	1.77	1.72	1.77	12656
2005-06-01	1.72	1.78	1.72	1.72	12656
2005-06-02	1.68	1.70	1.68	1.70	5568
2005-06-03	1.68	1.73	1.68	1.73	5568
2005-06-06	1.70	1.73	1.70	1.73	12656
2005-06-07	1.73	1.78	1.73	1.78	20250
2005-06-09	1.78	1.78	1.78	1.78	1012
2005-06-10	1.79	1.83	1.79	1.83	3037
2005-06-14	1.76	1.83	1.76	1.83	52143
2005-06-15	1.82	1.82	1.81	1.81	1012
2005-06-16	1.78	1.78	1.78	1.78	1518
2005-06-17	1.78	1.84	1.78	1.84	6075
2005-06-21	1.72	2.02	1.72	2.02	183262
2005-06-22	1.98	2.00	1.98	2.00	20756
2005-06-23	1.93	1.93	1.93	1.93	5568
2005-06-24	1.94	1.94	1.89	1.89	6581
2005-06-27	1.88	1.88	1.88	1.88	2531
2005-06-28	1.93	1.93	1.93	1.93	1012
2005-06-29	1.89	1.89	1.88	1.88	9618
2005-06-30	1.93	1.93	1.93	1.93	24806
2005-07-01	1.92	1.92	1.92	1.92	1518
2005-07-05	1.92	1.92	1.92	1.92	5062
2005-07-06	1.92	1.92	1.92	1.92	1012
2005-07-11	1.90	1.90	1.86	1.86	7593
2005-07-12	1.88	1.88	1.88	1.88	506
2005-07-13	1.88	1.88	1.88	1.88	3037
2005-07-18	1.88	1.88	1.88	1.88	2531
2005-07-19	1.88	1.88	1.88	1.88	2025
2005-07-20	1.91	1.91	1.91	1.91	2025
2005-07-25	1.90	1.90	1.86	1.86	9112
2005-07-26	1.90	1.90	1.90	1.90	506
2005-07-27	1.86	1.88	1.86	1.88	7593
2005-07-28	1.91	1.93	1.88	1.93	3037
2005-07-29	1.92	1.92	1.86	1.88	49106
2005-08-01	1.90	2.02	1.90	1.90	25818
2005-08-02	1.90	1.90	1.88	1.88	24806
2005-08-03	1.88	1.88	1.84	1.84	8100
2005-08-04	1.81	1.81	1.80	1.80	6075
2005-08-05	1.80	1.80	1.74	1.74	58218
2005-08-08	1.74	1.74	1.74	1.74	3037
2005-08-12	1.78	1.83	1.62	1.77	26831
2005-08-16	1.67	1.67	1.66	1.66	5062
2005-08-17	1.69	1.70	1.69	1.69	12150
2005-08-18	1.66	1.66	1.66	1.66	3037
2005-08-19	1.66	1.66	1.66	1.66	1012
2005-08-23	1.66	1.66	1.64	1.64	7593
2005-08-25	1.65	1.70	1.64	1.69	10125
2005-08-26	1.78	1.78	1.70	1.70	11643
2005-08-29	1.70	1.70	1.66	1.70	7593
2005-08-30	1.66	1.70	1.66	1.69	9618
2005-08-31	1.70	1.81	1.70	1.78	180731
2005-09-01	1.95	2.17	1.88	2.00	405000
2005-09-02	2.04	2.04	1.92	1.96	52650
2005-09-06	2.07	2.15	2.02	2.12	110868
2005-09-07	2.12	2.12	2.00	2.03	26325
2005-09-08	1.97	2.02	1.97	2.02	39993
2005-09-09	2.09	2.09	2.09	2.09	5568
2005-09-12	2.09	2.09	1.86	1.88	19237
2005-09-13	1.91	1.91	1.87	1.87	6075
2005-09-14	2.00	2.16	2.00	2.10	295143
2005-09-15	2.17	2.17	2.13	2.13	49106
2005-09-16	2.19	2.21	2.17	2.19	66318
2005-09-19	2.19	2.19	2.13	2.18	26325
2005-09-20	2.19	2.19	2.08	2.12	30375
2005-09-21	2.18	2.19	2.16	2.16	5568
2005-09-22	2.19	2.46	2.18	2.29	373612
2005-09-23	2.26	2.29	2.20	2.27	55181
2005-09-26	2.29	2.31	2.14	2.14	79481
2005-09-27	2.15	2.15	2.08	2.13	34931
2005-09-28	2.18	2.18	2.12	2.12	11643
2005-09-29	2.17	2.17	2.13	2.13	4050
2005-09-30	2.14	2.14	2.11	2.11	11137
2005-10-04	2.11	2.12	2.11	2.11	11137
2005-10-05	2.11	2.15	2.11	2.15	4050
2005-10-06	2.11	2.15	2.11	2.11	18731
2005-10-07	2.12	2.24	2.11	2.24	11137
2005-10-10	2.21	2.21	2.21	2.21	5062
2005-10-11	2.13	2.17	2.13	2.17	22781
2005-10-12	2.07	2.17	2.07	2.17	17212
2005-10-13	2.12	2.13	2.12	2.12	8606
2005-10-18	2.17	2.17	2.13	2.15	11643
2005-10-19	2.15	2.18	2.12	2.12	66825
2005-10-20	2.10	2.10	2.09	2.09	149343
2005-10-21	2.09	2.10	2.09	2.10	33412
2005-10-24	2.09	2.10	2.09	2.10	5568
2005-10-25	2.07	2.08	2.01	2.05	26325
2005-10-26	2.01	2.05	1.97	1.97	53662
2005-10-27	1.97	1.98	1.90	1.97	91125
2005-10-28	1.92	1.97	1.90	1.97	33412
2005-11-01	1.98	1.98	1.97	1.98	7087
2005-11-02	1.98	2.01	1.98	2.01	153900
2005-11-04	2.04	2.10	2.04	2.10	9112
2005-11-07	2.06	2.17	2.06	2.17	4050
2005-11-08	2.17	2.17	2.07	2.08	7087
2005-11-09	2.14	2.15	2.14	2.15	1012
2005-11-10	2.11	2.11	2.11	2.11	506
2005-11-11	2.09	2.09	2.09	2.09	2025
2005-11-14	2.08	2.18	2.08	2.15	8606
2005-11-16	2.13	2.16	2.13	2.16	7087
2005-11-17	2.08	2.10	2.08	2.10	3543
2005-11-18	2.08	2.10	2.08	2.09	2025
2005-11-21	2.15	2.15	2.10	2.10	1518
2005-11-22	2.12	2.12	2.10	2.10	6075
2005-11-23	1.97	2.05	1.95	2.04	13668
2005-11-28	2.04	2.07	2.04	2.07	8100
2005-11-30	2.10	2.12	2.09	2.12	62775
2005-12-01	2.12	2.22	2.12	2.22	4050
2005-12-02	2.13	2.14	2.09	2.10	33918
2005-12-05	2.12	2.19	2.05	2.19	471318
2005-12-06	2.22	2.22	2.13	2.13	8100
2005-12-07	2.13	2.25	2.13	2.22	74925
2005-12-08	2.19	2.19	2.17	2.17	77456
2005-12-09	2.09	2.09	2.09	2.09	7087
2005-12-12	2.07	2.10	2.05	2.10	37968
2005-12-13	2.14	2.14	2.05	2.05	11137
2005-12-14	1.95	2.06	1.95	2.05	6581
2005-12-16	2.05	2.12	2.05	2.12	11137
2005-12-19	2.06	2.06	2.06	2.06	5062
2005-12-20	2.11	2.11	2.11	2.11	1012
2005-12-22	2.10	2.15	2.08	2.15	53662
2005-12-27	2.07	2.12	2.07	2.07	13162
2005-12-28	2.06	2.06	2.06	2.06	4050
2005-12-30	2.09	2.09	2.09	2.09	506
2006-01-03	2.12	2.13	2.12	2.13	6581
2006-01-04	2.12	2.14	2.09	2.14	14175
2006-01-05	2.07	2.13	2.07	2.12	4556
2006-01-06	2.15	2.16	2.15	2.16	4556
2006-01-09	2.10	2.13	2.10	2.13	14175
2006-01-10	2.11	2.11	2.08	2.11	5568
2006-01-11	2.16	2.16	2.06	2.06	1518
2006-01-12	2.06	2.19	2.06	2.19	5062
2006-01-13	2.17	2.19	2.16	2.18	5568
2006-01-17	2.14	2.21	2.14	2.18	30375
2006-01-18	2.13	2.15	2.13	2.15	114918
2006-01-19	2.13	2.13	2.12	2.12	3037
2006-01-20	2.12	2.16	2.12	2.16	14681
2006-01-23	2.22	2.22	2.17	2.17	5568
2006-01-24	2.13	2.13	2.13	2.13	4050
2006-01-26	2.15	2.16	2.13	2.13	2025
2006-01-27	2.13	2.16	2.13	2.15	8606
2006-01-30	2.13	2.14	2.13	2.13	18225
2006-01-31	2.14	2.14	2.14	2.14	7593
2006-02-01	2.12	2.15	2.12	2.15	10631
2006-02-02	2.12	2.12	2.12	2.12	2531
2006-02-03	2.12	2.15	2.12	2.15	72900
2006-02-06	2.15	2.15	2.15	2.15	5062
2006-02-07	2.15	2.45	2.15	2.24	543206
2006-02-08	2.27	2.31	2.23	2.29	28350
2006-02-09	2.22	2.25	2.22	2.25	22275
2006-02-10	2.26	2.26	2.23	2.25	9112
2006-02-13	2.25	2.25	2.24	2.24	7593
2006-02-14	2.26	2.26	2.25	2.25	21768
2006-02-15	2.18	2.19	2.18	2.19	13162
2006-02-16	2.17	2.17	2.17	2.17	28856
2006-02-17	2.17	2.17	2.17	2.17	5062
2006-02-21	2.16	2.17	2.16	2.16	8100
2006-02-22	2.16	2.20	2.16	2.20	10125
2006-02-23	2.17	2.21	2.17	2.17	11137
2006-02-24	2.16	2.16	2.16	2.16	1012
2006-02-27	2.02	2.13	2.02	2.11	57206
2006-03-01	2.23	2.31	2.20	2.20	32906
2006-03-02	2.17	2.17	2.17	2.17	2531
2006-03-03	2.17	2.17	2.17	2.17	5568
2006-03-06	2.17	2.27	2.17	2.27	2531
2006-03-07	2.27	2.27	2.20	2.20	11137
2006-03-08	2.27	2.27	2.17	2.17	28856
2006-03-09	2.14	2.14	2.13	2.13	4050
2006-03-10	2.12	2.17	2.12	2.16	2531
2006-03-13	2.17	2.28	2.17	2.21	10631
2006-03-14	2.18	2.19	2.18	2.19	6075
2006-03-15	2.20	2.25	2.20	2.25	3543
2006-03-16	2.27	2.27	2.25	2.25	7087
2006-03-20	2.23	2.28	2.20	2.20	7087
2006-03-21	2.20	2.20	2.20	2.20	1012
2006-03-22	2.27	2.27	2.27	2.27	1012
2006-03-23	2.22	2.22	2.22	2.22	1012
2006-03-24	2.21	2.21	2.21	2.21	506
2006-03-27	2.22	2.24	2.20	2.20	3037
2006-03-29	2.25	2.25	2.23	2.25	7593
2006-03-30	2.28	2.42	2.28	2.32	41512
2006-03-31	2.35	2.37	2.34	2.34	35943
2006-04-03	2.41	2.42	2.40	2.40	8100
2006-04-04	2.33	2.33	2.33	2.33	6075
2006-04-05	2.26	2.35	2.26	2.35	5062
2006-04-06	2.42	2.47	2.36	2.36	9618
2006-04-07	2.33	2.37	2.33	2.37	8100
2006-04-10	2.41	2.42	2.41	2.42	6581
2006-04-11	2.36	2.39	2.33	2.37	19743
2006-04-12	2.27	2.33	2.27	2.33	4050
2006-04-17	2.36	2.44	2.35	2.39	3543
2006-04-18	2.40	2.40	2.40	2.40	2531
2006-04-19	2.36	2.36	2.36	2.36	8606
2006-04-21	2.36	2.39	2.36	2.38	10631
2006-04-24	2.36	2.36	2.36	2.36	2531
2006-04-25	2.42	2.43	2.37	2.40	37968
2006-04-26	2.39	2.40	2.37	2.38	20756
2006-04-27	2.37	2.47	2.37	2.45	43537
2006-04-28	2.45	2.45	2.43	2.43	4050
2006-05-01	2.46	2.46	2.42	2.45	7087
2006-05-02	2.40	2.47	2.40	2.47	8606
2006-05-03	2.47	2.47	2.47	2.47	5568
2006-05-04	2.45	2.45	2.45	2.45	2531
2006-05-05	2.47	2.58	2.46	2.55	41512
2006-05-08	2.59	2.65	2.59	2.65	1518
2006-05-09	2.58	2.63	2.52	2.52	7087
2006-05-10	2.53	2.53	2.51	2.51	13668
2006-05-11	2.54	2.54	2.51	2.52	4556
2006-05-12	2.52	2.52	2.52	2.52	506
2006-05-15	2.50	2.57	2.47	2.47	64293
2006-05-16	2.48	2.53	2.48	2.52	29362
2006-05-17	2.55	2.55	2.47	2.47	82518
2006-05-18	2.48	2.48	2.48	2.48	5062
2006-05-19	2.48	2.48	2.48	2.48	1012
2006-05-22	2.48	2.48	2.29	2.42	42018
2006-05-23	2.33	2.43	2.27	2.38	22781
2006-05-24	2.40	2.42	2.38	2.39	20756
2006-05-25	2.37	2.37	2.35	2.35	55687
2006-05-26	2.29	2.40	2.29	2.40	11643
2006-05-31	2.41	2.45	2.40	2.45	21768
2006-06-01	2.49	2.49	2.46	2.46	4050
2006-06-02	2.44	2.44	2.44	2.44	506
2006-06-05	2.43	2.44	2.42	2.43	42525
2006-06-08	2.43	2.43	2.41	2.41	4556
2006-06-12	2.44	2.45	2.42	2.45	9112
2006-06-13	2.45	2.45	2.33	2.35	24300
2006-06-14	2.33	2.34	2.27	2.27	47587
2006-06-15	2.27	2.29	2.27	2.29	2025
2006-06-16	2.28	2.32	2.27	2.27	64800
2006-06-19	2.29	2.29	2.25	2.25	19237
2006-06-20	2.25	2.25	2.24	2.24	8606
2006-06-21	2.23	2.28	2.23	2.28	1518
2006-06-23	2.23	2.27	2.23	2.27	1518
2006-06-26	2.24	2.24	2.16	2.19	31387
2006-06-29	2.22	2.23	2.17	2.23	21768
2006-07-05	2.22	2.22	2.20	2.20	233887
2006-07-10	2.22	2.22	2.20	2.20	7695
2006-07-11	2.20	2.26	2.20	2.21	11576
2006-07-12	2.31	2.37	2.24	2.26	15720
2006-07-13	2.17	2.26	2.13	2.13	14681
2006-07-14	2.11	2.17	2.02	2.07	30246
2006-07-17	2.04	2.08	1.83	1.83	82039
2006-07-18	1.85	1.91	1.85	1.88	9112
2006-07-19	1.88	2.13	1.88	2.13	5089
2006-07-20	2.13	2.13	2.09	2.09	15693
2006-07-21	2.15	2.17	2.11	2.11	6426
2006-07-25	2.14	2.26	2.14	2.26	13243
2006-07-26	2.20	2.32	2.20	2.29	22018
2006-07-27	2.30	2.30	2.30	2.30	506
2006-07-28	2.31	2.31	2.28	2.28	4050
2006-07-31	2.30	2.44	2.30	2.44	4070
2006-08-01	2.40	2.40	2.40	2.40	1518
2006-08-02	2.40	2.40	2.40	2.40	506
2006-08-03	2.35	2.37	2.32	2.32	52548
2006-08-04	2.37	2.38	2.37	2.37	3543
2006-08-07	2.37	2.41	2.37	2.41	9666
2006-08-08	2.45	2.45	2.41	2.45	7107
2006-08-09	2.39	2.39	2.38	2.38	28977
2006-08-10	2.38	2.38	2.38	2.38	4556
2006-08-11	2.38	2.40	2.38	2.38	4050
2006-08-14	2.39	2.41	2.39	2.41	11130
2006-08-15	2.37	2.41	2.30	2.38	90679
2006-08-16	2.39	2.39	2.38	2.38	6068
2006-08-17	2.38	2.38	2.38	2.38	1012
2006-08-18	2.43	2.43	2.38	2.43	10125
2006-08-21	2.43	2.43	2.41	2.41	14931
2006-08-22	2.41	2.43	2.41	2.43	8100
2006-08-23	2.41	2.41	2.41	2.41	7101
2006-08-24	2.43	2.43	2.41	2.41	5332
2006-08-28	2.41	2.41	2.41	2.41	506
2006-08-29	2.41	2.43	2.41	2.43	6925
2006-08-30	2.41	2.51	2.41	2.47	148520
2006-08-31	2.48	2.54	2.48	2.52	19919
2006-09-01	2.52	2.57	2.43	2.52	65407
2006-09-05	2.51	2.52	2.51	2.51	105462
2006-09-06	2.51	2.53	2.51	2.53	114412
2006-09-07	2.50	2.51	2.50	2.51	134966
2006-09-08	2.54	2.54	2.54	2.54	26831
2006-09-11	2.46	2.51	2.46	2.50	19237
2006-09-12	2.46	2.47	2.46	2.47	25312
2006-09-13	2.51	2.53	2.51	2.51	363089
2006-09-14	2.46	2.46	2.46	2.46	3746
2006-09-15	2.46	2.49	2.46	2.49	5568
2006-09-18	2.44	2.48	2.44	2.46	31590
2006-09-19	2.45	2.47	2.45	2.47	7087
2006-09-21	2.41	2.41	2.41	2.41	4556
2006-09-22	2.41	2.41	2.37	2.39	11218
2006-09-25	2.37	2.42	2.29	2.42	27344
2006-09-26	2.37	2.44	2.36	2.42	63274
2006-09-27	2.41	2.42	2.41	2.42	5568
2006-09-28	2.47	2.47	2.40	2.47	4299
2006-09-29	2.42	2.51	2.40	2.46	33925
2006-10-02	2.45	2.45	2.45	2.45	42525
2006-10-03	2.45	2.65	2.45	2.65	1518
2006-10-04	2.59	2.59	2.47	2.59	20263
2006-10-06	2.59	2.59	2.59	2.59	5062
2006-10-09	2.57	2.57	2.53	2.54	7087
2006-10-10	2.51	2.54	2.48	2.48	61762
2006-10-11	2.44	2.46	2.43	2.43	107331
2006-10-12	2.45	2.45	2.42	2.44	156431
2006-10-13	2.43	2.46	2.43	2.46	3543
2006-10-16	2.46	2.46	2.46	2.46	1012
2006-10-17	2.47	2.47	2.47	2.47	6581
2006-10-18	2.47	2.47	2.47	2.47	3037
2006-10-20	2.43	2.54	2.43	2.43	9126
2006-10-23	2.53	2.53	2.29	2.35	21444
2006-10-24	2.40	2.43	2.37	2.40	4333
2006-10-25	2.41	2.41	2.34	2.34	26325
2006-10-26	2.33	2.33	2.33	2.33	99225
2006-10-27	2.41	2.41	2.28	2.41	3543
2006-10-30	2.41	2.44	2.41	2.44	1012
2006-10-31	2.63	2.63	2.63	2.63	1012
2006-11-01	2.54	2.57	2.54	2.56	27965
2006-11-02	2.46	2.55	2.46	2.53	2025
2006-11-06	2.66	2.66	2.47	2.47	21748
2006-11-07	2.42	2.45	2.42	2.42	7087
2006-11-13	2.41	2.43	2.41	2.43	19851
2006-11-14	2.42	2.42	2.42	2.42	891
2006-11-15	2.42	2.42	2.42	2.42	9639
2006-11-16	2.42	2.43	2.42	2.42	6885
2006-11-17	2.43	2.43	2.43	2.43	2531
2006-11-20	2.47	2.47	2.46	2.47	4806
2006-11-21	2.48	2.48	2.48	2.48	506
2006-11-27	2.47	2.47	2.42	2.42	16200
2006-11-29	2.37	2.39	2.37	2.39	3037
2006-12-05	2.38	2.40	2.38	2.40	6574
2006-12-06	2.41	2.41	2.38	2.41	1518
2006-12-08	2.45	2.45	2.42	2.45	3543
2006-12-11	2.47	2.55	2.42	2.55	11603
2006-12-13	2.47	2.53	2.47	2.52	1518
2006-12-14	2.35	2.38	2.34	2.35	40763
2006-12-15	2.36	2.43	2.34	2.34	47081
2006-12-18	2.34	2.35	2.34	2.35	1505
2006-12-20	2.35	2.36	2.35	2.35	4556
2006-12-21	2.35	2.35	2.34	2.34	8106
2006-12-22	2.36	2.38	2.36	2.38	8606
2006-12-28	2.34	2.44	2.34	2.44	1107
2006-12-29	2.47	2.47	2.47	2.47	506
2007-01-03	2.36	2.36	2.32	2.34	2531
2007-01-04	2.31	2.31	2.31	2.31	1518
2007-01-05	2.40	2.40	2.39	2.40	9571
2007-01-08	2.45	2.47	2.44	2.47	7614
2007-01-09	2.47	2.47	2.42	2.42	10631
2007-01-10	2.40	2.45	2.39	2.39	17212
2007-01-12	2.46	2.46	2.31	2.31	11178
2007-01-19	2.34	2.42	2.34	2.37	4050
2007-01-22	2.38	2.38	2.36	2.36	1518
2007-01-29	2.32	2.32	2.32	2.32	1532
2007-01-31	2.32	2.35	2.31	2.32	16071
2007-02-01	2.32	2.35	2.32	2.35	8100
2007-02-06	2.35	2.37	2.35	2.37	14674
2007-02-07	2.37	2.37	2.37	2.37	3287
2007-02-08	2.37	2.37	2.31	2.32	24117
2007-02-09	2.31	2.32	2.31	2.32	8680
2007-02-13	2.28	2.31	2.28	2.31	1518
2007-02-14	2.33	2.33	2.33	2.33	506
2007-02-15	2.34	2.34	2.30	2.30	3287
2007-02-16	2.35	2.35	2.33	2.33	1869
2007-02-20	2.31	2.34	2.30	2.34	1903
2007-02-22	2.28	2.29	2.28	2.29	6297
2007-02-23	2.30	2.30	2.30	2.30	1964
2007-02-27	2.33	2.33	2.29	2.29	9416
2007-03-01	2.12	2.16	2.12	2.16	1991
2007-03-02	2.17	2.17	2.17	2.17	506
2007-03-05	2.18	2.18	2.18	2.18	1012
2007-03-06	2.22	2.22	2.21	2.21	4050
2007-03-08	2.33	2.33	1.78	2.25	11387
2007-03-09	2.25	2.25	2.25	2.25	1768
2007-03-12	2.17	2.17	2.17	2.17	992
2007-03-13	2.29	2.29	2.29	2.29	1518
2007-03-14	2.33	2.33	2.33	2.33	2531
2007-03-15	2.00	2.10	2.00	2.10	3543
2007-03-20	2.13	2.32	2.13	2.18	20250
2007-03-22	2.18	2.27	2.18	2.27	9618
2007-03-23	2.33	2.37	2.22	2.27	34627
2007-03-26	2.33	2.37	2.33	2.34	17536
2007-03-27	2.37	2.37	2.26	2.34	20783
2007-03-28	2.35	2.35	2.32	2.34	6831
2007-03-29	2.37	2.37	2.25	2.36	12156
2007-03-30	2.34	2.37	2.34	2.37	4556
2007-04-02	2.37	2.37	2.27	2.27	3037
2007-04-03	2.37	2.37	2.37	2.37	1012
2007-04-04	2.33	2.36	2.33	2.36	3037
2007-04-09	2.36	2.36	2.34	2.34	1316
2007-04-10	2.34	2.35	2.28	2.28	13162
2007-04-11	2.36	2.52	2.36	2.52	38151
2007-04-12	2.51	2.51	2.18	2.35	24300
2007-04-13	2.50	2.51	2.44	2.45	20040
2007-04-16	2.42	2.52	2.42	2.51	8160
2007-04-18	2.46	2.54	2.46	2.54	33844
2007-04-19	2.52	2.53	2.49	2.53	2531
2007-04-23	2.44	2.49	2.44	2.45	11360
2007-04-24	2.47	2.54	2.47	2.52	17455
2007-04-25	2.47	2.47	2.27	2.32	211113
2007-04-26	2.32	2.35	2.31	2.35	12150
2007-04-27	2.31	2.42	2.30	2.36	15241
2007-04-30	2.28	2.32	2.27	2.32	14748
2007-05-01	2.32	2.32	2.27	2.31	31947
2007-05-02	2.39	2.39	2.21	2.33	21276
2007-05-03	2.29	2.43	2.29	2.43	22686
2007-05-04	2.41	2.49	2.34	2.49	2025
2007-05-07	2.43	2.47	2.41	2.46	6075
2007-05-08	2.38	2.45	2.34	2.45	6196
2007-05-10	2.43	2.44	2.37	2.41	17361
2007-05-11	2.47	2.48	2.41	2.47	6588
2007-05-14	2.45	2.45	2.45	2.45	1377
2007-05-15	2.43	2.46	2.43	2.46	5568
2007-05-16	2.37	2.55	2.37	2.51	33473
2007-05-17	2.51	2.59	2.51	2.55	91064
2007-05-18	2.57	2.57	2.09	2.45	125550
2007-05-21	2.54	2.64	2.35	2.56	15943
2007-05-22	2.41	2.64	2.41	2.62	78495
2007-05-23	2.66	2.66	2.57	2.64	33662
2007-05-24	2.66	2.66	2.63	2.63	18589
2007-05-25	2.64	2.66	2.64	2.64	37840
2007-05-29	2.64	2.66	2.62	2.66	29274
2007-05-30	2.66	2.77	2.63	2.75	45198
2007-05-31	2.77	2.89	2.67	2.68	48114
2007-06-01	2.68	2.80	2.68	2.69	21323
2007-06-04	2.87	2.87	2.69	2.77	19278
2007-06-05	2.78	3.67	2.74	2.82	68627
2007-06-06	2.88	3.01	2.75	2.95	39926
2007-06-07	2.89	3.26	2.89	3.18	36774
2007-06-08	2.94	3.11	2.88	2.90	38475
2007-06-11	2.85	2.91	2.85	2.88	12278
2007-06-12	2.88	2.97	2.81	2.88	34276
2007-06-13	2.86	2.91	2.73	2.82	33216
2007-06-14	2.77	2.86	2.68	2.78	15228
2007-06-15	2.80	2.91	2.80	2.86	20702
2007-06-18	2.80	2.85	2.79	2.80	33837
2007-06-19	2.82	2.88	2.82	2.84	10705
2007-06-20	2.87	3.10	2.87	2.95	43254
2007-06-21	3.07	3.14	2.84	3.06	306288
2007-06-22	3.06	3.21	2.92	3.16	57084
2007-06-25	3.14	3.21	3.11	3.15	243587
2007-06-26	3.12	3.15	3.03	3.05	18184
2007-06-27	3.08	3.09	2.93	3.03	31407
2007-06-28	3.05	3.14	3.05	3.10	21768
2007-06-29	3.06	3.13	3.06	3.11	4050
2007-07-02	3.05	3.14	3.05	3.08	41964
2007-07-03	2.96	3.14	2.93	3.10	36915
2007-07-05	3.01	3.12	2.96	2.97	38083
2007-07-09	2.94	3.14	2.94	3.14	21532
2007-07-10	3.15	3.36	3.11	3.36	121257
2007-07-11	3.24	3.37	3.24	3.31	39231
2007-07-12	3.38	3.42	3.30	3.39	70794
2007-07-13	3.46	3.61	3.43	3.51	85137
2007-07-16	3.44	3.54	3.44	3.54	32467
2007-07-17	3.56	3.56	3.40	3.42	88188
2007-07-18	3.39	3.43	3.21	3.25	37901
2007-07-19	3.39	3.39	3.25	3.30	13162
2007-07-20	3.42	3.61	3.32	3.55	45204
2007-07-23	3.56	3.56	3.34	3.34	33264
2007-07-24	3.38	3.43	3.35	3.35	33858
2007-07-25	3.35	3.43	3.20	3.22	59150
2007-07-26	3.16	3.28	3.16	3.25	19831
2007-07-27	3.29	3.30	3.23	3.30	23638
2007-07-30	3.17	3.25	3.17	3.25	12656
2007-07-31	3.17	3.39	3.17	3.28	32717
2007-08-01	3.20	3.32	3.20	3.28	10125
2007-08-02	3.26	3.26	3.16	3.20	14175
2007-08-03	3.19	3.21	3.04	3.05	14931
2007-08-06	3.11	3.44	3.11	3.24	102694
2007-08-07	3.24	3.34	3.20	3.32	24671
2007-08-08	3.33	3.33	3.06	3.06	13668
2007-08-09	3.10	3.42	3.10	3.20	19230
2007-08-10	3.33	3.42	3.29	3.42	18225
2007-08-13	3.34	3.40	3.19	3.26	15241
2007-08-14	3.25	3.25	3.07	3.17	9072
2007-08-15	3.04	3.10	3.04	3.05	16287
2007-08-16	3.06	3.06	2.90	2.91	29686
2007-08-17	2.96	2.96	2.60	2.61	62025
2007-08-20	2.61	2.67	2.58	2.62	76025
2007-08-21	2.57	2.65	2.57	2.60	72393
2007-08-22	2.60	2.72	2.52	2.66	32028
2007-08-23	2.74	2.98	2.72	2.94	59258
2007-08-24	2.90	2.90	2.78	2.78	7593
2007-08-27	2.85	2.98	2.85	2.86	28998
2007-08-28	2.83	2.83	2.72	2.77	45056
2007-08-29	2.76	2.77	2.70	2.71	192618
2007-08-30	2.95	2.95	2.72	2.77	12150
2007-09-04	2.82	2.97	2.82	2.92	2025
2007-09-05	2.73	2.86	2.73	2.84	36767
2007-09-07	2.73	2.77	2.73	2.77	300138
2007-09-10	2.70	2.70	2.67	2.69	22929
2007-09-11	2.67	2.71	2.67	2.67	8606
2007-09-12	2.57	2.58	2.57	2.57	14681
2007-09-13	2.57	2.57	2.52	2.52	25562
2007-09-14	2.57	2.57	2.42	2.43	33608
2007-09-17	2.35	2.39	2.34	2.34	6324
2007-09-18	2.38	2.38	2.24	2.25	103133
2007-09-19	2.29	2.37	2.27	2.32	21309
2007-09-20	2.30	2.42	2.30	2.30	52670
2007-09-21	2.46	2.46	2.45	2.45	1518
2007-09-24	2.46	2.46	2.37	2.37	5568
2007-09-25	2.40	2.41	2.34	2.37	28896
2007-09-26	2.33	2.34	2.30	2.30	28397
2007-09-28	2.37	2.40	2.31	2.33	15639
2007-10-01	2.39	2.39	2.31	2.31	6581
2007-10-02	2.37	2.37	2.31	2.31	63227
2007-10-03	2.30	2.33	2.29	2.31	55397
2007-10-04	2.32	2.37	2.29	2.29	9099
2007-10-05	2.27	2.31	2.27	2.31	8606
2007-10-08	2.27	2.31	2.27	2.31	81924
2007-10-09	2.31	2.47	2.31	2.47	7593
2007-10-10	2.48	2.67	2.32	2.48	32521
2007-10-15	2.37	2.37	2.37	2.37	5305
2007-10-17	2.37	2.40	2.32	2.32	16625
2007-10-18	2.28	2.34	2.28	2.34	3793
2007-10-19	2.28	2.33	2.28	2.33	8606
2007-10-22	2.29	2.46	2.23	2.23	40547
2007-10-23	2.22	2.45	2.22	2.42	13527
2007-10-24	2.33	2.47	2.24	2.32	5568
2007-10-25	2.27	2.27	2.27	2.27	1518
2007-10-26	2.24	2.36	2.24	2.31	46062
2007-10-29	2.36	2.37	2.27	2.30	17651
2007-10-30	2.35	2.35	2.27	2.28	22997
2007-10-31	2.28	2.35	2.28	2.31	11137
2007-11-01	2.37	2.39	2.27	2.27	146063
2007-11-05	2.27	2.28	2.27	2.28	2531
2007-11-06	2.27	2.35	2.07	2.26	134959
2007-11-07	2.20	2.22	2.01	2.03	131625
2007-11-08	2.09	2.09	2.06	2.06	10671
2007-11-09	2.02	2.07	1.91	2.05	31893
2007-11-12	2.37	2.37	1.93	1.97	4380
2007-11-13	2.00	2.00	1.92	1.92	35653
2007-11-14	2.15	2.16	1.97	2.00	38475
2007-11-15	1.98	2.01	1.98	2.01	3584
2007-11-16	2.07	2.07	2.07	2.07	5568
2007-11-19	2.12	2.12	1.98	2.07	23490
2007-11-20	1.92	1.93	1.92	1.93	21309
2007-11-21	1.93	2.05	1.92	1.97	12150
2007-11-23	1.94	1.98	1.92	1.92	12926
2007-11-26	1.93	1.93	1.93	1.93	4056
2007-11-27	1.97	1.98	1.92	1.92	16200
2007-11-28	1.92	2.01	1.83	2.00	28147
2007-11-29	1.91	1.97	1.84	1.93	9362
2007-11-30	1.91	2.16	1.91	2.34	49146
2007-12-03	2.28	2.32	1.82	1.89	48883
2007-12-04	1.92	2.07	1.92	1.98	196742
2007-12-06	1.99	2.02	1.78	1.94	41134
2007-12-07	2.02	2.02	1.87	1.96	176883
2007-12-10	2.00	2.08	2.00	2.00	6581
2007-12-11	2.09	2.10	1.98	2.02	40992
2007-12-12	2.02	2.03	2.02	2.03	14620
2007-12-13	2.02	2.10	1.85	2.02	81729
2007-12-14	1.98	2.02	1.98	2.02	5568
2007-12-17	1.96	2.17	1.96	2.02	42255
2007-12-18	1.98	1.98	1.95	1.98	40243
2007-12-19	1.98	1.98	1.98	1.98	10125
2007-12-20	1.98	1.98	1.83	1.93	46784
2007-12-21	1.90	1.91	1.83	1.83	18711
2007-12-27	1.81	1.82	1.81	1.82	4522
2007-12-28	1.83	1.98	1.83	1.98	28991
2007-12-31	1.92	2.03	1.80	1.97	43031
2008-01-02	1.86	1.86	1.72	1.80	102856
2008-01-03	1.85	1.88	1.85	1.88	36450
2008-01-04	1.76	1.87	1.76	1.77	10125
2008-01-07	1.94	1.94	1.86	1.86	237762
2008-01-08	1.87	1.87	1.82	1.82	7087
2008-01-09	1.77	1.77	1.77	1.77	1518
2008-01-10	1.72	1.72	1.72	1.72	1012
2008-01-14	1.73	1.78	1.73	1.73	23901
2008-01-15	1.73	1.77	1.73	1.77	11927
2008-01-16	1.72	1.77	1.72	1.77	12582
2008-01-17	1.75	1.78	1.75	1.75	5568
2008-01-18	1.78	1.78	1.78	1.78	3037
2008-01-22	1.71	1.89	1.68	1.89	51340
2008-01-23	1.70	1.95	1.70	1.95	2531
2008-01-24	1.91	1.91	1.91	1.91	1518
2008-01-25	1.78	1.79	1.72	1.72	80750
2008-01-28	1.74	1.74	1.55	1.61	36227
2008-01-29	1.66	1.66	1.54	1.55	100237
2008-01-30	1.58	1.65	1.58	1.65	8606
2008-01-31	1.58	1.75	1.58	1.75	3037
2008-02-01	1.67	1.68	1.67	1.67	139218
2008-02-04	1.66	1.67	1.66	1.66	35646
2008-02-05	1.68	1.72	1.67	1.72	19257
2008-02-06	1.70	1.70	1.70	1.70	7614
2008-02-07	1.75	1.75	1.74	1.74	1012
2008-02-08	1.89	1.89	1.82	1.82	3037
2008-02-11	1.87	1.87	1.80	1.86	7593
2008-02-12	1.80	1.86	1.80	1.81	35511
2008-02-13	1.64	1.81	1.38	1.54	108580
2008-02-14	1.55	1.75	1.53	1.55	20668
2008-02-15	1.58	1.64	1.49	1.51	39764
2008-02-19	1.62	1.62	1.52	1.53	286024
2008-02-20	1.55	1.63	1.52	1.61	84543
2008-02-21	1.52	1.53	1.52	1.52	4070
2008-02-22	1.56	1.56	1.44	1.50	62822
2008-02-25	1.54	1.59	1.39	1.40	487316
2008-02-26	1.48	1.54	1.47	1.47	7087
2008-02-27	1.57	1.58	1.45	1.55	87284
2008-02-28	1.52	1.58	1.48	1.55	20000
2008-03-03	1.60	1.76	1.54	1.74	14262
2008-03-04	1.61	1.71	1.61	1.71	10530
2008-03-05	1.59	1.76	1.59	1.75	16200
2008-03-06	1.75	1.75	1.65	1.74	8761
2008-03-07	1.75	1.75	1.74	1.74	3543
2008-03-10	1.73	1.73	1.63	1.63	10813
2008-03-11	1.56	1.58	1.51	1.58	28370
2008-03-12	1.58	1.64	1.58	1.64	15032
2008-03-14	1.49	1.49	1.46	1.46	4866
2008-03-18	1.48	1.49	1.48	1.48	13162
2008-03-19	1.48	1.48	1.39	1.40	67594
2008-03-20	1.47	1.51	1.47	1.51	5062
2008-03-24	1.39	1.41	1.34	1.37	10368
2008-03-25	1.38	1.39	1.38	1.39	4529
2008-03-26	1.39	1.40	1.38	1.39	12656
2008-03-28	1.46	1.46	1.46	1.46	4043
2008-03-31	1.39	1.39	1.35	1.38	5609
2008-04-01	1.51	1.51	1.48	1.48	1518
2008-04-02	1.39	1.39	1.37	1.37	7593
2008-04-03	1.37	1.37	1.29	1.29	74614
2008-04-04	1.29	1.36	1.29	1.36	79002
2008-04-07	1.34	1.38	1.34	1.34	20756
2008-04-08	1.33	1.38	1.32	1.33	63841
2008-04-09	1.32	1.32	1.32	1.32	506
2008-04-10	1.29	1.35	1.29	1.35	21991
2008-04-14	1.35	1.35	1.30	1.30	12656
2008-04-15	1.33	1.33	1.30	1.30	13162
2008-04-16	1.29	1.33	1.28	1.29	48451
2008-04-18	1.29	1.29	1.29	1.29	506
2008-04-21	1.24	1.24	1.24	1.24	2531
2008-04-22	1.31	1.38	1.23	1.38	68384
2008-04-23	1.31	1.31	1.24	1.24	4576
2008-04-24	1.24	1.32	1.23	1.23	7087
2008-04-25	1.28	1.28	1.28	1.28	12656
2008-04-28	1.29	1.29	1.27	1.28	14431
2008-04-29	1.29	1.29	1.27	1.27	21012
2008-04-30	1.29	1.30	1.28	1.28	28856
2008-05-01	1.28	1.33	1.28	1.33	74688
2008-05-02	1.36	1.53	1.36	1.53	41256
2008-05-05	1.54	1.54	1.54	1.54	5062
2008-05-06	1.52	1.61	1.34	1.34	29106
2008-05-07	1.38	1.38	1.28	1.28	41526
2008-05-08	1.28	1.28	1.28	1.28	1518
2008-05-09	1.30	1.30	1.25	1.28	18947
2008-05-13	1.28	1.28	1.28	1.28	38346
2008-05-14	1.28	1.30	1.25	1.28	112387
2008-05-15	1.33	1.34	1.31	1.31	51657
2008-05-16	1.31	1.33	1.26	1.28	48849
2008-05-19	1.26	1.32	1.26	1.26	28201
2008-05-20	1.28	1.32	1.28	1.32	69383
2008-05-21	1.29	1.31	1.28	1.30	34425
2008-05-22	1.33	1.33	1.31	1.31	37644
2008-05-23	1.31	1.38	1.30	1.30	47904
2008-05-27	1.34	1.47	1.32	1.47	38333
2008-05-30	1.40	1.43	1.40	1.43	4556
2008-06-02	1.44	1.44	1.44	1.44	3543
2008-06-03	1.44	1.44	1.38	1.38	16200
2008-06-04	1.37	1.37	1.31	1.32	139725
2008-06-06	1.39	1.39	1.39	1.39	1316
2008-06-09	1.39	1.39	1.34	1.39	9362
2008-06-10	1.39	1.44	1.39	1.44	28113
2008-06-11	1.39	1.43	1.39	1.39	32649
2008-06-13	1.40	1.40	1.38	1.40	13439
2008-06-16	1.32	1.40	1.32	1.32	28640
2008-06-17	1.35	1.35	1.35	1.35	3037
2008-06-18	1.40	1.40	1.36	1.36	2517
2008-06-19	1.53	1.53	1.33	1.35	104179
2008-06-20	1.38	1.38	1.33	1.33	2025
2008-06-23	1.33	1.34	1.33	1.34	7944
2008-06-24	1.37	1.38	1.37	1.38	5568
2008-06-25	1.38	1.38	1.35	1.38	41512
2008-06-26	1.36	1.36	1.26	1.28	38623
2008-06-27	1.28	1.28	1.27	1.28	46743
2008-06-30	1.33	1.57	1.32	1.48	103788
2008-07-01	1.52	1.52	1.44	1.44	3726
2008-07-02	1.39	1.51	1.39	1.50	9072
2008-07-03	1.53	1.53	1.48	1.48	14600
2008-07-07	1.50	1.50	1.44	1.44	9018
2008-07-08	1.41	1.43	1.41	1.43	12251
2008-07-09	1.45	1.51	1.45	1.51	5825
2008-07-10	1.52	1.52	1.40	1.40	30523
2008-07-11	1.42	1.52	1.42	1.51	56700
2008-07-14	1.52	1.52	1.46	1.46	10111
2008-07-15	1.40	1.40	1.39	1.40	9065
2008-07-16	1.48	1.48	1.38	1.38	9713
2008-07-17	1.38	1.40	1.38	1.39	5042
2008-07-18	1.40	1.44	1.40	1.40	9112
2008-07-21	1.43	1.43	1.40	1.40	6581
2008-07-22	1.40	1.40	1.39	1.40	14438
2008-07-23	1.44	1.44	1.44	1.44	506
2008-07-24	1.39	1.44	1.38	1.44	15066
2008-07-25	1.38	1.38	1.38	1.38	1518
2008-07-28	1.38	1.40	1.38	1.40	2558
2008-07-29	1.40	1.40	1.30	1.31	51111
2008-07-30	1.34	1.37	1.32	1.32	3705
2008-07-31	1.38	1.38	1.38	1.38	18981
2008-08-01	1.38	1.38	1.38	1.38	2274
2008-08-04	1.37	1.37	1.35	1.35	3037
2008-08-05	1.38	1.38	1.38	1.38	506
2008-08-07	1.30	1.30	1.30	1.30	810
2008-08-08	1.37	1.38	1.37	1.37	26163
2008-08-11	1.38	1.42	1.38	1.42	33156
2008-08-12	1.32	1.32	1.31	1.32	7593
2008-08-14	1.32	1.36	1.31	1.31	6075
2008-08-15	1.36	1.38	1.33	1.38	6075
2008-08-18	1.38	1.43	1.33	1.38	65272
2008-08-19	1.42	1.50	1.42	1.48	15896
2008-08-20	1.51	1.65	1.51	1.65	19703
2008-08-25	1.58	1.78	1.58	1.59	28296
2008-08-26	1.52	1.53	1.41	1.41	75309
2008-08-27	1.42	1.42	1.35	1.38	13567
2008-08-28	1.38	1.38	1.36	1.38	2835
2008-08-29	1.36	1.36	1.35	1.35	1518
2008-09-02	1.39	1.39	1.33	1.33	14681
2008-09-03	1.37	1.37	1.37	1.37	506
2008-09-04	1.35	1.35	1.32	1.32	30057
2008-09-05	1.32	1.35	1.32	1.35	29666
2008-09-08	1.35	1.53	1.32	1.53	37192
2008-09-09	1.51	1.51	1.38	1.38	6574
2008-09-10	1.51	1.51	1.32	1.38	35700
2008-09-11	1.35	1.35	1.35	1.35	12737
2008-09-15	1.32	1.47	1.32	1.43	61323
2008-09-16	1.31	1.32	1.31	1.32	10725
2008-09-17	1.32	1.36	1.31	1.35	29673
2008-09-18	1.31	1.33	1.23	1.23	62201
2008-09-19	1.24	1.35	1.24	1.35	18501
2008-09-23	1.25	1.25	1.25	1.25	1795
2008-09-24	1.26	1.26	1.23	1.24	34080
2008-09-25	1.26	1.26	1.23	1.23	63024
2008-09-26	1.20	1.28	1.20	1.24	24124
2008-09-30	1.17	1.18	1.06	1.07	45994
2008-10-01	1.14	1.14	1.08	1.08	31752
2008-10-02	1.14	1.14	1.11	1.11	1518
2008-10-03	1.09	1.10	1.08	1.08	6075
2008-10-06	1.07	1.07	0.24	0.73	115222
2008-10-07	0.74	0.79	0.65	0.66	89174
2008-10-08	0.60	0.69	0.50	0.54	78637
2008-10-09	0.54	0.59	0.41	0.41	138510
2008-10-10	0.40	0.40	0.33	0.34	923575
2008-10-13	0.49	0.51	0.35	0.39	172233
2008-10-14	0.43	0.44	0.40	0.40	62012
2008-10-15	0.40	0.51	0.40	0.51	17212
2008-10-16	0.51	0.56	0.49	0.49	69093
2008-10-17	0.54	0.54	0.45	0.45	18535
2008-10-20	0.51	0.51	0.50	0.51	68910
2008-10-21	0.51	0.51	0.43	0.43	24401
2008-10-22	0.40	0.40	0.36	0.36	80946
2008-10-23	0.42	0.42	0.38	0.38	10125
2008-10-24	0.38	0.49	0.38	0.49	48849
2008-10-27	0.50	0.51	0.44	0.51	27128
2008-10-28	0.58	0.58	0.39	0.41	36267
2008-10-29	0.42	0.42	0.38	0.39	17718
2008-10-30	0.49	0.49	0.38	0.38	5062
2008-10-31	0.39	0.39	0.38	0.38	3037
2008-11-03	0.44	0.46	0.38	0.38	13304
2008-11-04	0.41	0.41	0.36	0.36	40095
2008-11-05	0.43	0.43	0.43	0.43	506
2008-11-07	0.39	0.39	0.35	0.35	10995
2008-11-11	0.35	0.35	0.33	0.35	34256
2008-11-12	0.34	0.34	0.31	0.31	10246
2008-11-13	0.30	0.31	0.18	0.26	92144
2008-11-14	0.25	0.25	0.25	0.25	7593
2008-11-17	0.22	0.22	0.19	0.20	73453
2008-11-18	0.23	0.23	0.17	0.18	39433
2008-11-19	0.16	0.16	0.11	0.15	110733
2008-11-20	0.11	0.11	0.11	0.11	26824
2008-11-21	0.11	0.13	0.11	0.13	12804
2008-11-24	0.11	0.17	0.11	0.17	69653
2008-11-25	0.18	0.18	0.16	0.16	5555
2008-11-28	0.14	0.14	0.13	0.13	3543
2008-12-01	0.15	0.15	0.15	0.15	22295
2008-12-02	0.12	0.16	0.11	0.16	5568
2008-12-03	0.11	0.17	0.11	0.11	75411
2008-12-04	0.11	0.11	0.11	0.11	13925
2008-12-05	0.12	0.12	0.11	0.11	13162
2008-12-08	0.11	0.18	0.11	0.16	19669
2008-12-09	0.12	0.17	0.12	0.13	18819
2008-12-10	0.19	0.19	0.11	0.11	26250
2008-12-11	0.13	0.18	0.13	0.13	47938
2008-12-12	0.14	0.14	0.12	0.12	20898
2008-12-15	0.13	0.13	0.12	0.12	41208
2008-12-16	0.12	0.14	0.12	0.13	17732
2008-12-17	0.13	0.14	0.13	0.14	5568
2008-12-18	0.14	0.14	0.11	0.11	205497
2008-12-19	0.12	0.12	0.12	0.12	1194
2008-12-22	0.12	0.14	0.10	0.10	213063
2008-12-23	0.11	0.11	0.10	0.11	76997
2008-12-24	0.10	0.10	0.10	0.10	1991
2008-12-26	0.11	0.11	0.10	0.11	24907
2008-12-29	0.10	0.10	0.09	0.09	91739
2008-12-30	0.09	0.12	0.05	0.11	92508
2008-12-31	0.07	0.13	0.07	0.13	15187
2009-01-02	0.08	0.12	0.08	0.12	10914
2009-01-05	0.10	0.10	0.10	0.13	12656
2009-01-06	0.13	0.14	0.13	0.13	29612
2009-01-08	0.13	0.13	0.13	0.13	1518
2009-01-09	0.15	0.15	0.15	0.15	4299
2009-01-12	0.16	0.16	0.15	0.15	20756
2009-01-13	0.15	0.15	0.15	0.15	10125
2009-01-14	0.13	0.15	0.08	0.14	113332
2009-01-15	0.14	0.14	0.14	0.14	756
2009-01-20	0.10	0.12	0.00	0.11	98496
2009-01-21	0.09	0.12	0.09	0.09	19041
2009-01-22	0.10	0.10	0.10	0.10	506
2009-01-23	0.10	0.10	0.09	0.09	4029
2009-01-26	0.10	0.10	0.10	0.10	25818
2009-01-27	0.10	0.11	0.10	0.11	3057
2009-01-28	0.08	0.09	0.08	0.09	14195
2009-01-29	0.11	0.12	0.11	0.11	7998
2009-02-03	0.09	0.11	0.09	0.11	95296
2009-02-04	0.10	0.10	0.09	0.09	10125
2009-02-05	0.09	0.10	0.09	0.10	10631
2009-02-06	0.10	0.10	0.09	0.09	9767
2009-02-09	0.10	0.10	0.10	0.10	39325
2009-02-11	0.10	0.10	0.10	0.10	1134
2009-02-12	0.09	0.09	0.09	0.09	4806
2009-02-13	0.14	0.14	0.10	0.13	228318
2009-02-17	0.13	0.13	0.10	0.12	63261
2009-02-18	0.12	0.12	0.12	0.12	1012
2009-02-19	0.10	0.10	0.10	0.10	1518
2009-02-20	0.12	0.13	0.10	0.10	74115
2009-02-23	0.09	0.12	0.08	0.08	16902
2009-02-24	0.08	0.08	0.08	0.08	25312
2009-02-26	0.10	0.10	0.10	0.10	506
2009-02-27	0.08	0.08	0.08	0.08	6075
2009-03-02	0.09	0.09	0.08	0.08	6075
2009-03-03	0.11	0.11	0.08	0.08	87230
2009-03-04	0.08	0.10	0.07	0.07	33682
2009-03-05	0.09	0.09	0.09	0.07	1431
2009-03-06	0.06	0.07	0.06	0.07	7256
2009-03-09	0.07	0.07	0.06	0.07	18569
2009-03-10	0.06	0.07	0.06	0.06	7094
2009-03-11	0.06	0.06	0.06	0.06	100122
2009-03-12	0.06	0.06	0.05	0.05	2511
2009-03-13	0.06	0.06	0.06	0.06	506
2009-03-16	0.06	0.09	0.06	0.05	11137
2009-03-17	0.08	0.08	0.08	0.08	1768
2009-03-18	0.08	0.08	0.05	0.05	42774
2009-03-19	0.05	0.06	0.04	0.05	60432
2009-03-20	0.07	0.07	0.07	0.07	44030
2009-03-23	0.07	0.08	0.07	0.07	81472
2009-03-24	0.08	0.08	0.08	0.08	34161
2009-03-25	0.10	0.10	0.06	0.06	16449
2009-03-26	0.09	0.09	0.07	0.07	44550
2009-03-27	0.07	0.09	0.07	0.08	71968
2009-03-30	0.09	0.10	0.08	0.09	26831
2009-03-31	0.09	0.10	0.08	0.10	63632
2009-04-01	0.08	0.09	0.07	0.09	48093
2009-04-02	0.09	0.09	0.09	0.09	11589
2009-04-03	0.08	0.08	0.07	0.08	16078
2009-04-06	0.08	0.08	0.08	0.08	30375
2009-04-07	0.08	0.08	0.07	0.07	24941
2009-04-08	0.07	0.08	0.07	0.08	118827
2009-04-09	0.08	0.08	0.07	0.07	8856
2009-04-13	0.07	0.07	0.07	0.07	46190
2009-04-14	0.08	0.08	0.07	0.08	35133
2009-04-15	0.08	0.08	0.07	0.08	112185
2009-04-16	0.08	0.08	0.07	0.07	8100
2009-04-17	0.07	0.09	0.07	0.08	387132
2009-04-20	0.10	0.10	0.08	0.09	571151
2009-04-21	0.10	0.13	0.10	0.13	92151
2009-04-22	0.12	0.15	0.12	0.13	202884
2009-04-23	0.13	0.14	0.10	0.13	98050
2009-04-24	0.14	0.14	0.13	0.13	64212
2009-04-27	0.14	0.14	0.10	0.11	149019
2009-04-28	0.12	0.13	0.11	0.11	105104
2009-04-29	0.11	0.11	0.11	0.11	57942
2009-04-30	0.11	0.11	0.10	0.10	82215
2009-05-01	0.15	0.15	0.11	0.14	496793
2009-05-04	0.14	0.15	0.12	0.12	340956
2009-05-05	0.12	0.12	0.11	0.11	863500
2009-05-06	0.11	0.13	0.11	0.11	39798
2009-05-07	0.13	0.13	0.12	0.12	57712
2009-05-08	0.14	0.15	0.12	0.15	146448
2009-05-11	0.15	0.15	0.14	0.14	22605
2009-05-12	0.14	0.14	0.13	0.13	7087
2009-05-13	0.13	0.15	0.11	0.12	95148
2009-05-14	0.11	0.15	0.11	0.12	13311
2009-05-15	0.14	0.14	0.11	0.14	114412
2009-05-18	0.15	0.15	0.12	0.13	36450
2009-05-19	0.12	0.12	0.12	0.12	94567
2009-05-21	0.11	0.14	0.11	0.14	53156
2009-05-22	0.14	0.14	0.13	0.13	20756
2009-05-26	0.15	0.15	0.11	0.14	35977
2009-05-27	0.15	0.15	0.14	0.14	13095
2009-05-28	0.13	0.13	0.11	0.11	7593
2009-05-29	0.11	0.14	0.11	0.11	63058
2009-06-01	0.11	0.11	0.10	0.10	107628
2009-06-02	0.10	0.10	0.10	0.10	7593
2009-06-03	0.10	0.10	0.10	0.10	8019
2009-06-04	0.13	0.13	0.10	0.11	41006
2009-06-05	0.15	0.15	0.12	0.12	245025
2009-06-09	0.11	0.12	0.10	0.12	44293
2009-06-10	0.11	0.11	0.11	0.11	10125
2009-06-11	0.12	0.12	0.11	0.12	90463
2009-06-12	0.12	0.12	0.12	0.12	118989
2009-06-15	0.12	0.14	0.11	0.11	58421
2009-06-16	0.11	0.12	0.11	0.12	192699
2009-06-17	0.13	0.16	0.11	0.15	840530
2009-06-18	0.15	0.19	0.15	0.18	401010
2009-06-19	0.18	0.18	0.15	0.15	43638
2009-06-22	0.17	0.17	0.15	0.15	18407
2009-06-23	0.17	0.21	0.17	0.20	39487
2009-06-24	0.19	0.19	0.16	0.16	20034
2009-06-25	0.20	0.22	0.18	0.18	194697
2009-06-26	0.34	0.34	0.25	0.31	341354
2009-06-29	0.34	0.34	0.30	0.32	291728
2009-06-30	0.33	0.33	0.29	0.29	51367
2009-07-01	0.27	0.31	0.21	0.21	165219
2009-07-02	0.22	0.30	0.21	0.30	198396
2009-07-06	0.31	0.48	0.31	0.42	650585
2009-07-07	0.41	0.53	0.36	0.38	1815412
2009-07-08	0.39	0.39	0.27	0.33	565434
2009-07-09	0.32	0.34	0.29	0.32	306085
2009-07-10	0.32	0.34	0.29	0.34	163221
2009-07-13	0.30	0.35	0.30	0.32	76383
2009-07-14	0.27	0.34	0.27	0.32	51583
2009-07-15	0.33	0.35	0.30	0.30	109019
2009-07-16	0.33	0.36	0.33	0.35	97443
2009-07-17	0.37	0.37	0.35	0.36	44806
2009-07-20	0.34	0.35	0.33	0.33	71394
2009-07-21	0.32	0.32	0.28	0.29	87034
2009-07-22	0.30	0.33	0.30	0.30	33662
2009-07-23	0.27	0.35	0.27	0.33	33945
2009-07-24	0.34	0.34	0.34	0.34	10732
2009-07-27	0.35	0.37	0.33	0.35	55559
2009-07-28	0.34	0.35	0.33	0.33	15572
2009-07-29	0.33	0.33	0.32	0.32	8100
2009-07-30	0.35	0.40	0.25	0.30	259483
2009-07-31	0.30	0.30	0.27	0.29	164949
2009-08-03	0.30	0.42	0.30	0.42	435435
2009-08-04	0.42	0.46	0.38	0.42	207886
2009-08-05	0.48	0.48	0.45	0.46	108884
2009-08-06	0.47	0.47	0.42	0.47	43247
2009-08-07	0.46	0.46	0.43	0.44	61013
2009-08-10	0.45	0.48	0.43	0.48	37935
2009-08-11	0.48	0.48	0.43	0.44	57300
2009-08-12	0.43	0.46	0.40	0.44	43281
2009-08-13	0.43	0.44	0.36	0.32	58947
2009-08-14	0.46	0.48	0.40	0.47	369913
2009-08-17	0.45	0.47	0.40	0.46	74439
2009-08-18	0.46	0.47	0.42	0.47	64118
2009-08-19	0.47	0.47	0.42	0.43	71948
2009-08-20	0.43	0.49	0.41	0.44	232206
2009-08-21	0.42	0.49	0.40	0.43	94992
2009-08-24	0.48	0.51	0.43	0.47	116133
2009-08-25	0.47	0.47	0.44	0.44	54418
2009-08-26	0.45	0.51	0.45	0.51	101054
2009-08-27	0.51	0.51	0.46	0.51	36983
2009-08-28	0.50	0.57	0.50	0.55	503435
2009-08-31	0.54	0.54	0.52	0.53	24752
2009-09-01	0.50	0.61	0.50	0.55	108850
2009-09-02	0.56	0.59	0.56	0.59	62430
2009-09-03	0.61	0.73	0.59	0.63	218355
2009-09-04	0.63	0.67	0.63	0.65	46068
2009-09-08	0.67	0.79	0.66	0.76	144544
2009-09-09	0.78	0.92	0.77	0.84	262372
2009-09-10	0.88	0.99	0.84	0.89	254097
2009-09-11	0.89	0.89	0.83	0.84	141831
2009-09-14	0.85	0.85	0.73	0.80	237978
2009-09-15	0.80	0.83	0.74	0.75	112326
2009-09-16	0.74	0.75	0.68	0.72	88047
2009-09-17	0.70	0.70	0.65	0.65	95026
2009-09-18	0.66	0.68	0.66	0.66	38724
2009-09-21	0.66	0.68	0.61	0.63	43071
2009-09-22	0.63	0.68	0.59	0.64	262629
2009-09-23	0.65	0.68	0.63	0.67	110538
2009-09-24	0.74	0.74	0.68	0.71	77301
2009-09-25	0.69	0.71	0.68	0.71	9011
2009-09-28	0.73	0.78	0.66	0.73	48141
2009-09-29	0.72	0.72	0.66	0.66	79994
2009-09-30	0.70	0.70	0.69	0.69	9159
2009-10-01	0.71	0.78	0.67	0.69	35619
2009-10-02	0.65	0.65	0.63	0.63	26730
2009-10-05	0.62	0.64	0.61	0.64	219746
2009-10-06	0.61	0.61	0.59	0.60	78813
2009-10-07	0.57	0.61	0.57	0.57	75910
2009-10-08	0.55	0.64	0.55	0.59	117632
2009-10-09	0.60	0.64	0.59	0.59	28512
2009-10-12	0.61	0.67	0.61	0.65	97848
2009-10-13	0.63	0.63	0.58	0.58	14850
2009-10-14	0.60	0.63	0.60	0.61	19750
2009-10-15	0.64	0.64	0.58	0.58	91415
2009-10-16	0.59	0.60	0.56	0.57	27155
2009-10-19	0.61	0.61	0.56	0.56	55181
2009-10-20	0.56	0.58	0.56	0.56	8316
2009-10-21	0.56	0.57	0.54	0.54	31529
2009-10-22	0.53	0.55	0.52	0.55	109437
2009-10-23	0.56	0.59	0.54	0.55	28019
2009-10-26	0.52	0.52	0.52	0.52	2025
2009-10-27	0.52	0.52	0.45	0.45	100082
2009-10-28	0.43	0.43	0.38	0.40	74641
2009-10-29	0.38	0.41	0.38	0.39	40365
2009-10-30	0.43	0.45	0.40	0.40	21242
2009-11-02	0.34	0.43	0.34	0.38	63699
2009-11-03	0.36	0.36	0.34	0.34	36288
2009-11-04	0.40	0.41	0.35	0.39	62950
2009-11-05	0.40	0.41	0.39	0.39	50571
2009-11-06	0.40	0.41	0.36	0.40	28856
2009-11-09	0.43	0.43	0.36	0.39	31448
2009-11-10	0.43	0.43	0.39	0.39	23780
2009-11-11	0.40	0.40	0.38	0.40	23577
2009-11-12	0.43	0.50	0.41	0.48	69876
2009-11-13	0.48	0.48	0.40	0.40	1012
2009-11-16	0.41	0.41	0.41	0.41	5062
2009-11-17	0.40	0.41	0.40	0.41	4171
2009-11-18	0.49	0.49	0.42	0.42	4806
2009-11-19	0.42	0.46	0.41	0.46	59859
2009-11-20	0.46	0.49	0.46	0.46	34425
2009-11-23	0.49	0.49	0.47	0.48	29180
2009-11-24	0.46	0.46	0.46	0.46	18933
2009-11-25	0.47	0.47	0.45	0.46	18225
2009-11-27	0.49	0.49	0.44	0.44	16706
2009-11-30	0.44	0.44	0.42	0.42	5420
2009-12-01	0.41	0.42	0.41	0.42	31873
2009-12-02	0.41	0.43	0.40	0.43	31212
2009-12-03	0.44	0.44	0.40	0.40	15552
2009-12-04	0.42	0.42	0.40	0.42	16200
2009-12-07	0.45	0.45	0.41	0.41	1795
2009-12-08	0.41	0.45	0.41	0.45	32609
2009-12-09	0.43	0.43	0.42	0.42	15720
2009-12-10	0.41	0.45	0.41	0.45	32413
2009-12-11	0.41	0.41	0.41	0.41	6075
2009-12-14	0.43	0.49	0.43	0.45	100156
2009-12-15	0.49	0.49	0.45	0.45	45204
2009-12-16	0.47	0.49	0.47	0.49	19237
2009-12-17	0.45	0.45	0.45	0.45	10125
2009-12-18	0.46	0.46	0.44	0.44	36207
2009-12-21	0.44	0.44	0.42	0.42	38434
2009-12-22	0.42	0.44	0.42	0.43	36571
2009-12-23	0.44	0.44	0.42	0.42	58218
2009-12-24	0.42	0.42	0.42	0.42	15126
2009-12-28	0.42	0.44	0.42	0.42	22396
2009-12-29	0.43	0.43	0.41	0.41	53115
2009-12-30	0.41	0.42	0.41	0.41	29180
2009-12-31	0.43	0.48	0.43	0.48	26284
2010-01-04	0.49	0.59	0.49	0.59	106312
2010-01-05	0.59	0.64	0.57	0.60	169803
2010-01-06	0.58	0.59	0.55	0.59	73723
2010-01-07	0.59	0.59	0.56	0.56	46507
2010-01-08	0.54	0.54	0.48	0.51	75431
2010-01-11	0.51	0.54	0.50	0.53	61870
2010-01-12	0.52	0.54	0.52	0.53	64800
2010-01-13	0.53	0.62	0.53	0.55	102897
2010-01-14	0.56	0.56	0.55	0.55	17718
2010-01-15	0.53	0.54	0.53	0.54	25866
2010-01-19	0.53	0.59	0.52	0.52	69633
2010-01-20	0.53	0.53	0.52	0.52	64293
2010-01-21	0.52	0.53	0.49	0.49	44070
2010-01-22	0.49	0.57	0.48	0.52	36193
2010-01-25	0.55	0.55	0.51	0.51	27364
2010-01-26	0.55	0.57	0.52	0.54	26831
2010-01-28	0.55	0.55	0.50	0.53	39730
2010-01-29	0.51	0.52	0.51	0.51	7593
2010-02-01	0.52	0.53	0.51	0.51	20756
2010-02-02	0.55	0.56	0.52	0.52	30719
2010-02-03	0.57	0.57	0.52	0.57	59231
2010-02-04	0.53	0.56	0.51	0.53	22700
2010-02-05	0.52	0.54	0.51	0.51	44043
2010-02-08	0.51	0.51	0.48	0.50	14985
2010-02-09	0.48	0.53	0.48	0.52	14863
2010-02-11	0.49	0.53	0.48	0.53	31900
2010-02-16	0.55	0.55	0.53	0.53	10226
2010-02-17	0.53	0.53	0.50	0.50	5467
2010-02-19	0.51	0.51	0.48	0.48	40088
2010-02-22	0.50	0.50	0.49	0.50	31900
2010-02-23	0.54	0.54	0.48	0.48	21262
2010-02-24	0.49	0.51	0.48	0.51	60345
2010-02-25	0.51	0.52	0.49	0.52	42241
2010-02-26	0.52	0.52	0.48	0.52	28491
2010-03-01	0.51	0.51	0.49	0.49	18231
2010-03-02	0.53	0.53	0.49	0.51	28451
2010-03-03	0.52	0.52	0.49	0.51	11643
2010-03-04	0.50	0.52	0.50	0.51	2531
2010-03-05	0.53	0.54	0.51	0.54	37968
2010-03-08	0.54	0.54	0.50	0.52	49491
2010-03-09	0.51	0.52	0.51	0.52	7087
2010-03-10	0.52	0.56	0.52	0.56	126724
2010-03-11	0.55	0.62	0.55	0.62	167892
2010-03-12	0.62	0.62	0.56	0.56	87696
2010-03-15	0.58	0.62	0.56	0.56	117740
2010-03-16	0.58	0.62	0.58	0.58	8606
2010-03-17	0.58	0.58	0.58	0.58	8606
2010-03-18	0.63	0.63	0.58	0.59	108486
2010-03-19	0.64	0.64	0.55	0.55	52265
2010-03-22	0.56	0.62	0.55	0.60	22720
2010-03-23	0.62	0.63	0.56	0.58	73622
2010-03-24	0.58	0.62	0.57	0.59	97449
2010-03-25	0.61	0.62	0.59	0.61	43024
2010-03-26	0.61	0.61	0.59	0.60	16605
2010-03-29	0.58	0.61	0.58	0.58	18933
2010-03-30	0.59	0.61	0.55	0.56	29612
2010-03-31	0.57	0.57	0.53	0.57	70638
2010-04-01	0.57	0.61	0.55	0.58	91469
2010-04-05	0.58	0.59	0.58	0.58	48600
2010-04-06	0.60	0.61	0.58	0.60	23334
2010-04-07	0.58	0.58	0.57	0.57	47526
2010-04-08	0.57	0.58	0.55	0.56	43537
2010-04-12	0.57	0.60	0.57	0.58	99204
2010-04-13	0.61	0.61	0.57	0.59	75890
2010-04-14	0.58	0.60	0.57	0.59	12420
2010-04-15	0.61	0.61	0.59	0.60	38981
2010-04-16	0.62	0.63	0.59	0.62	63794
2010-04-19	0.62	0.64	0.59	0.61	184329
2010-04-21	0.64	0.69	0.61	0.64	128216
2010-04-22	0.65	0.68	0.65	0.68	14377
2010-04-23	0.69	0.69	0.65	0.69	38272
2010-04-26	0.69	0.73	0.67	0.71	171477
2010-04-27	0.71	0.73	0.66	0.69	56781
2010-04-28	0.67	0.67	0.65	0.67	12548
2010-04-29	0.62	0.64	0.53	0.63	211963
2010-04-30	0.64	0.69	0.64	0.64	40419
2010-05-03	0.68	0.68	0.56	0.60	281232
2010-05-04	0.58	0.60	0.56	0.59	56767
2010-05-05	0.60	0.60	0.56	0.58	5690
2010-05-06	0.56	0.61	0.56	0.61	59737
2010-05-07	0.59	0.59	0.55	0.57	19089
2010-05-10	0.61	0.61	0.52	0.56	42228
2010-05-11	0.57	0.59	0.57	0.57	23044
2010-05-12	0.55	0.66	0.55	0.59	128040
2010-05-13	0.60	0.60	0.59	0.60	169155
2010-05-14	0.59	0.61	0.57	0.57	27452
2010-05-17	0.59	0.63	0.59	0.61	19575
2010-05-18	0.59	0.61	0.59	0.61	16956
2010-05-19	0.62	0.62	0.56	0.60	38900
2010-05-20	0.59	0.59	0.54	0.54	19109
2010-05-21	0.57	0.57	0.50	0.50	85799
2010-05-24	0.53	0.55	0.52	0.54	60972
2010-05-25	0.51	0.54	0.47	0.50	33621
2010-05-26	0.52	0.53	0.50	0.50	21789
2010-05-27	0.50	0.54	0.49	0.49	7593
2010-05-28	0.49	0.49	0.49	0.49	5568
2010-06-01	0.57	0.60	0.51	0.56	100662
2010-06-02	0.56	0.56	0.53	0.55	25515
2010-06-03	0.57	0.57	0.52	0.56	27243
2010-06-04	0.56	0.56	0.52	0.52	12777
2010-06-07	0.56	0.59	0.50	0.53	40149
2010-06-08	0.50	0.50	0.48	0.48	56841
2010-06-09	0.49	0.49	0.49	0.49	5568
2010-06-10	0.49	0.50	0.46	0.47	25596
2010-06-11	0.49	0.49	0.44	0.46	60513
2010-06-14	0.45	0.47	0.45	0.47	42079
2010-06-15	0.47	0.48	0.43	0.45	76457
2010-06-16	0.46	0.46	0.43	0.44	49632
2010-06-17	0.51	0.51	0.45	0.49	86973
2010-06-18	0.48	0.49	0.45	0.49	20695
2010-06-21	0.46	0.51	0.44	0.50	27729
2010-06-22	0.49	0.50	0.45	0.50	22842
2010-06-23	0.46	0.49	0.45	0.49	13527
2010-06-24	0.45	0.49	0.45	0.49	3935
2010-06-25	0.47	0.49	0.46	0.46	25312
2010-06-28	0.45	0.47	0.43	0.43	23908
2010-06-29	0.43	0.43	0.39	0.40	56916
2010-06-30	0.40	0.40	0.36	0.37	148479
2010-07-01	0.37	0.40	0.37	0.39	71705
2010-07-02	0.39	0.39	0.39	0.39	30564
2010-07-06	0.38	0.38	0.37	0.37	68850
2010-07-07	0.38	0.39	0.36	0.37	78367
2010-07-08	0.38	0.43	0.37	0.38	8100
2010-07-12	0.40	0.40	0.38	0.39	9355
2010-07-13	0.38	0.38	0.37	0.37	10577
2010-07-14	0.39	0.40	0.37	0.39	50037
2010-07-15	0.40	0.40	0.37	0.37	26628
2010-07-16	0.38	0.38	0.36	0.37	26973
2010-07-19	0.38	0.38	0.38	0.38	6237
2010-07-20	0.37	0.37	0.37	0.37	1134
2010-07-21	0.37	0.41	0.37	0.37	17934
2010-07-22	0.36	0.37	0.36	0.37	8147
2010-07-23	0.36	0.36	0.36	0.36	506
2010-07-26	0.37	0.37	0.37	0.37	2531
2010-07-27	0.39	0.39	0.39	0.39	1012
2010-07-28	0.38	0.38	0.38	0.38	1012
2010-07-29	0.37	0.38	0.37	0.38	47526
2010-07-30	0.41	0.41	0.36	0.40	12703
2010-08-02	0.48	0.59	0.48	0.53	706205
2010-08-03	0.54	0.56	0.53	0.54	92097
2010-08-04	0.52	0.52	0.51	0.51	45555
2010-08-05	0.53	0.55	0.51	0.51	10631
2010-08-06	0.55	0.55	0.51	0.53	16355
2010-08-09	0.51	0.52	0.51	0.51	5670
2010-08-10	0.50	0.50	0.46	0.47	27081
2010-08-11	0.44	0.45	0.42	0.42	91428
2010-08-12	0.43	0.46	0.42	0.43	14681
2010-08-13	0.42	0.43	0.42	0.42	62289
2010-08-16	0.41	0.42	0.41	0.42	8606
2010-08-17	0.42	0.42	0.40	0.41	8808
2010-08-18	0.50	0.50	0.47	0.47	18731
2010-08-19	0.45	0.45	0.40	0.40	83538
2010-08-20	0.42	0.44	0.38	0.42	93069
2010-08-23	0.44	0.45	0.41	0.41	59717
2010-08-24	0.40	0.41	0.39	0.40	110409
2010-08-25	0.43	0.43	0.39	0.41	51057
2010-08-30	0.41	0.41	0.39	0.39	31299
2010-08-31	0.42	0.42	0.39	0.41	11076
2010-09-01	0.42	0.42	0.41	0.42	13317
2010-09-02	0.42	0.42	0.41	0.42	7593
2010-09-03	0.42	0.42	0.40	0.40	68796
2010-09-07	0.41	0.41	0.39	0.39	84516
2010-09-08	0.39	0.43	0.39	0.39	107223
2010-09-09	0.40	0.40	0.40	0.40	506
2010-09-10	0.42	0.42	0.41	0.42	15390
2010-09-13	0.39	0.48	0.39	0.48	111570
2010-09-14	0.48	0.48	0.41	0.44	38205
2010-09-15	0.44	0.46	0.43	0.44	13608
2010-09-16	0.44	0.44	0.40	0.42	26574
2010-09-17	0.45	0.46	0.43	0.46	71624
2010-09-20	0.48	0.48	0.46	0.48	48195
2010-09-21	0.48	0.48	0.46	0.46	30550
2010-09-22	0.46	0.49	0.44	0.44	12197
2010-09-23	0.43	0.43	0.41	0.43	16065
2010-09-24	0.44	0.45	0.36	0.40	266085
2010-09-27	0.41	0.43	0.41	0.42	42660
2010-09-28	0.42	0.42	0.40	0.42	20864
2010-09-29	0.41	0.43	0.41	0.42	37320
2010-09-30	0.42	0.42	0.42	0.42	86420
2010-10-01	0.43	0.43	0.43	0.43	7330
2010-10-04	0.40	0.40	0.40	0.40	5062
2010-10-05	0.42	0.42	0.41	0.42	6581
2010-10-07	0.40	0.42	0.39	0.41	54783
2010-10-08	0.41	0.43	0.41	0.43	31731
2010-10-11	0.41	0.42	0.41	0.42	7593
2010-10-12	0.42	0.42	0.40	0.42	28876
2010-10-13	0.43	0.43	0.40	0.41	38724
2010-10-14	0.41	0.42	0.40	0.41	71151
2010-10-15	0.41	0.42	0.41	0.41	43355
2010-10-18	0.43	0.43	0.41	0.43	53156
2010-10-19	0.40	0.42	0.40	0.42	13162
2010-10-20	0.43	0.43	0.42	0.42	12474
2010-10-21	0.43	0.43	0.41	0.41	15086
2010-10-22	0.43	0.45	0.42	0.45	23652
2010-10-25	0.46	0.46	0.43	0.43	2025
2010-10-26	0.42	0.43	0.41	0.43	16200
2010-10-27	0.43	0.43	0.41	0.41	151281
2010-10-28	0.41	0.45	0.37	0.40	229432
2010-10-29	0.40	0.40	0.36	0.39	266240
2010-11-01	0.39	0.39	0.38	0.38	18920
2010-11-02	0.37	0.37	0.36	0.36	68276
2010-11-03	0.36	0.38	0.36	0.37	55181
2010-11-04	0.38	0.39	0.36	0.36	159509
2010-11-05	0.36	0.39	0.36	0.37	212577
2010-11-08	0.36	0.37	0.35	0.37	114554
2010-11-09	0.36	0.37	0.36	0.36	19743
2010-11-10	0.36	0.38	0.36	0.38	87014
2010-11-11	0.38	0.38	0.36	0.36	28093
2010-11-12	0.36	0.36	0.36	0.36	16524
2010-11-15	0.37	0.37	0.37	0.37	11238
2010-11-16	0.36	0.37	0.36	0.37	23510
2010-11-17	0.36	0.36	0.36	0.36	4576
2010-11-18	0.36	0.38	0.36	0.37	12723
2010-11-19	0.37	0.38	0.37	0.37	13668
2010-11-22	0.37	0.37	0.36	0.36	54884
2010-11-23	0.36	0.36	0.35	0.35	21856
2010-11-24	0.35	0.35	0.34	0.34	161352
2010-11-26	0.34	0.35	0.34	0.35	13999
2010-11-29	0.35	0.37	0.34	0.36	23942
2010-11-30	0.35	0.35	0.34	0.35	22173
2010-12-01	0.35	0.35	0.35	0.35	14532
2010-12-02	0.35	0.37	0.35	0.35	75681
2010-12-03	0.35	0.38	0.35	0.38	38711
2010-12-06	0.38	0.40	0.37	0.40	108951
2010-12-07	0.40	0.40	0.37	0.38	18312
2010-12-08	0.41	0.41	0.38	0.40	31974
2010-12-09	0.38	0.39	0.38	0.39	2632
2010-12-10	0.39	0.40	0.39	0.39	14175
2010-12-13	0.38	0.39	0.38	0.38	58974
2010-12-14	0.38	0.38	0.38	0.38	506
2010-12-15	0.38	0.38	0.35	0.35	51327
2010-12-16	0.33	0.35	0.33	0.34	161804
2010-12-17	0.33	0.35	0.33	0.34	50267
2010-12-20	0.35	0.37	0.35	0.35	35241
2010-12-21	0.36	0.37	0.35	0.37	152381
2010-12-22	0.36	0.36	0.34	0.36	41613
2010-12-23	0.35	0.36	0.35	0.36	12501
2010-12-27	0.36	0.37	0.36	0.36	40682
2010-12-28	0.37	0.37	0.36	0.36	15349
2010-12-29	0.36	0.37	0.36	0.36	25677
2010-12-30	0.36	0.36	0.35	0.36	52143
2010-12-31	0.37	0.39	0.36	0.37	88492
2011-01-03	0.40	0.41	0.39	0.40	92016
2011-01-04	0.41	0.41	0.40	0.40	7593
2011-01-05	0.39	0.39	0.38	0.38	1518
2011-01-06	0.40	0.40	0.37	0.37	7087
2011-01-07	0.39	0.40	0.39	0.39	7107
2011-01-10	0.40	0.40	0.38	0.39	24570
2011-01-11	0.37	0.39	0.37	0.39	17030
2011-01-12	0.39	0.40	0.39	0.40	126157
2011-01-13	0.40	0.41	0.39	0.39	20398
2011-01-14	0.39	0.40	0.39	0.40	11637
2011-01-18	0.40	0.40	0.39	0.40	32400
2011-01-19	0.39	0.40	0.39	0.40	70368
2011-01-20	0.39	0.39	0.37	0.37	28005
2011-01-21	0.37	0.39	0.37	0.39	12656
2011-01-24	0.39	0.40	0.37	0.40	52548
2011-01-25	0.39	0.39	0.37	0.39	23719
2011-01-26	0.37	0.40	0.37	0.40	14566
2011-01-27	0.38	0.40	0.38	0.40	40182
2011-01-28	0.40	0.41	0.40	0.40	196445
2011-01-31	0.40	0.43	0.40	0.42	64469
2011-02-01	0.44	0.44	0.40	0.42	60574
2011-02-02	0.43	0.45	0.42	0.45	18042
2011-02-03	0.45	0.45	0.45	0.45	7776
2011-02-04	0.45	0.45	0.45	0.45	6885
2011-02-07	0.45	0.46	0.42	0.44	40655
2011-02-08	0.43	0.43	0.41	0.41	22997
2011-02-09	0.41	0.44	0.41	0.43	18461
2011-02-10	0.42	0.42	0.41	0.41	15842
2011-02-11	0.41	0.42	0.41	0.41	11110
2011-02-14	0.41	0.42	0.41	0.41	32217
2011-02-15	0.42	0.45	0.41	0.41	55262
2011-02-16	0.44	0.44	0.41	0.41	10125
2011-02-17	0.41	0.41	0.41	0.41	8626
2011-02-22	0.41	0.41	0.39	0.41	151794
2011-02-23	0.40	0.40	0.40	0.40	10631
2011-02-24	0.40	0.41	0.40	0.40	62795
2011-02-25	0.41	0.42	0.40	0.41	5251
2011-02-28	0.41	0.41	0.41	0.41	11643
2011-03-01	0.40	0.40	0.39	0.40	34931
2011-03-02	0.40	0.40	0.39	0.40	16200
2011-03-03	0.41	0.42	0.40	0.42	8154
2011-03-04	0.43	0.49	0.43	0.43	88148
2011-03-07	0.44	0.46	0.41	0.44	79879
2011-03-08	0.44	0.44	0.41	0.43	22524
2011-03-09	0.44	0.45	0.44	0.44	21728
2011-03-10	0.45	0.47	0.43	0.46	15187
2011-03-11	0.44	0.47	0.44	0.45	60027
2011-03-14	0.45	0.47	0.40	0.40	169229
2011-03-15	0.39	0.43	0.39	0.43	83045
2011-03-16	0.43	0.43	0.42	0.42	35012
2011-03-17	0.42	0.43	0.42	0.43	75937
2011-03-18	0.43	0.45	0.43	0.45	20796
2011-03-22	0.45	0.46	0.45	0.46	15693
2011-03-23	0.45	0.47	0.45	0.47	86211
2011-03-24	0.47	0.50	0.47	0.49	140960
2011-03-25	0.50	0.50	0.49	0.49	16969
2011-03-28	0.49	0.49	0.47	0.47	14782
2011-03-29	0.48	0.48	0.46	0.47	15275
2011-03-30	0.48	0.50	0.47	0.50	30273
2011-03-31	0.49	0.57	0.49	0.54	155688
2011-04-01	0.55	0.55	0.51	0.51	77753
2011-04-04	0.52	0.55	0.52	0.52	46575
2011-04-05	0.52	0.57	0.52	0.55	17718
2011-04-06	0.55	0.55	0.54	0.54	6702
2011-04-07	0.53	0.55	0.53	0.54	6783
2011-04-08	0.54	0.55	0.51	0.52	30375
2011-04-11	0.52	0.55	0.52	0.54	5224
2011-04-12	0.55	0.55	0.55	0.55	20418
2011-04-13	0.55	0.55	0.55	0.55	506
2011-04-15	0.53	0.54	0.53	0.54	3253
2011-04-18	0.51	0.51	0.48	0.48	45589
2011-04-19	0.48	0.48	0.48	0.48	3543
2011-04-20	0.49	0.52	0.49	0.49	4806
2011-04-21	0.50	0.51	0.47	0.51	1518
2011-04-25	0.52	0.52	0.52	0.52	1593
2011-04-26	0.52	0.52	0.48	0.48	6520
2011-04-27	0.47	0.48	0.47	0.47	28856
2011-04-28	0.48	0.47	0.47	0.47	2592
2011-04-29	0.47	0.47	0.46	0.47	29423
2011-05-02	0.46	0.54	0.46	0.53	70868
2011-05-03	0.52	0.55	0.44	0.48	28964
2011-05-04	0.48	0.48	0.48	0.48	506
2011-05-05	0.48	0.48	0.48	0.48	506
2011-05-06	0.44	0.48	0.43	0.44	71239
2011-05-09	0.44	0.45	0.44	0.45	20250
2011-05-10	0.44	0.44	0.44	0.44	19237
2011-05-11	0.45	0.47	0.44	0.45	12656
2011-05-12	0.45	0.46	0.44	0.45	8100
2011-05-13	0.42	0.46	0.42	0.44	16888
2011-05-17	0.42	0.42	0.42	0.42	14175
2011-05-18	0.42	0.42	0.42	0.42	3726
2011-05-19	0.42	0.44	0.42	0.44	1518
2011-05-20	0.47	0.47	0.47	0.47	29612
2011-05-23	0.71	0.71	0.64	0.65	16537
2011-05-24	0.65	0.73	0.65	0.65	18552
2011-05-25	0.64	0.67	0.64	0.66	14512
2011-05-26	0.65	0.70	0.65	0.67	4694
2011-05-27	0.66	0.66	0.66	0.66	4050
2011-05-31	0.66	0.67	0.66	0.66	8555
2011-06-02	0.67	0.76	0.58	0.63	108914
2011-06-03	0.64	0.66	0.63	0.66	23203
2011-06-06	0.65	0.67	0.60	0.65	20925
2011-06-07	0.65	0.65	0.64	0.64	2025
2011-06-08	0.64	0.64	0.63	0.63	1012
2011-06-09	0.59	0.65	0.59	0.62	8272
2011-06-10	0.61	0.64	0.61	0.64	2362
2011-06-13	0.64	0.64	0.53	0.54	205095
2011-06-14	0.56	0.62	0.56	0.62	39771
2011-06-15	0.60	0.64	0.57	0.63	69136
2011-06-16	0.62	0.62	0.57	0.57	10462
2011-06-17	0.59	0.65	0.58	0.58	31488
2011-06-20	0.58	0.61	0.58	0.60	15997
2011-06-21	0.62	0.65	0.60	0.60	35940
2011-06-22	0.61	0.64	0.59	0.60	11070
2011-06-23	0.60	0.64	0.59	0.63	7425
2011-06-24	0.63	0.63	0.60	0.60	30037
2011-06-27	0.61	0.61	0.61	0.61	675
2011-06-28	0.61	0.62	0.59	0.62	5234
2011-06-29	0.61	0.62	0.59	0.62	24755
2011-06-30	0.61	0.62	0.61	0.62	4384
2011-07-01	0.62	0.62	0.62	0.62	337
2011-07-06	0.62	0.63	0.60	0.63	13162
2011-07-07	0.63	0.67	0.63	0.67	47503
2011-07-11	0.66	0.66	0.64	0.65	3037
2011-07-13	0.66	0.67	0.65	0.65	19014
2011-07-14	0.67	0.67	0.62	0.63	15970
2011-07-15	0.63	0.66	0.63	0.63	5737
2011-07-18	0.64	0.64	0.60	0.60	13483
2011-07-19	0.62	0.63	0.60	0.60	15626
2011-07-20	0.60	0.63	0.58	0.59	24256
2011-07-22	0.59	0.63	0.59	0.62	4573
2011-07-25	0.63	0.63	0.59	0.60	3425
2011-07-26	0.60	0.62	0.60	0.62	9531
2011-07-27	0.61	0.63	0.60	0.60	6321
2011-07-28	0.60	0.60	0.59	0.59	29197
2011-07-29	0.68	0.68	0.59	0.59	112158
2011-08-01	0.64	0.67	0.64	0.67	65667
2011-08-02	0.65	0.68	0.65	0.67	62818
2011-08-03	0.67	0.68	0.67	0.67	8505
2011-08-04	0.69	0.69	0.65	0.65	27573
2011-08-05	0.65	0.65	0.61	0.61	19858
2011-08-08	0.61	0.63	0.58	0.58	38269
2011-08-09	0.60	0.70	0.58	0.70	38410
2011-08-10	0.66	0.66	0.57	0.58	51671
2011-08-11	0.61	0.62	0.59	0.59	4725
2011-08-12	0.60	0.60	0.59	0.59	14320
2011-08-15	0.62	0.62	0.61	0.61	2025
2011-08-16	0.62	0.62	0.57	0.57	8437
2011-08-17	0.61	0.64	0.60	0.60	72559
2011-08-18	0.61	0.61	0.57	0.60	5737
2011-08-19	0.58	0.61	0.58	0.61	7425
2011-08-22	0.60	0.60	0.60	0.60	1012
2011-08-23	0.60	0.60	0.57	0.58	21600
2011-08-24	0.58	0.58	0.57	0.57	22804
2011-08-25	0.60	0.60	0.60	0.60	3712
2011-08-29	0.60	0.60	0.58	0.59	3155
2011-08-31	0.60	0.60	0.60	0.60	675
2011-09-01	0.59	0.59	0.57	0.57	6750
2011-09-02	0.57	0.62	0.57	0.62	16743
2011-09-06	0.60	0.60	0.60	0.60	6750
2011-09-07	0.60	0.62	0.59	0.60	16200
2011-09-08	0.59	0.59	0.59	0.59	1923
2011-09-09	0.59	0.59	0.56	0.56	41985
2011-09-12	0.56	0.59	0.56	0.59	9507
2011-09-13	0.59	0.59	0.59	0.59	675
2011-09-14	0.60	0.60	0.60	0.60	631
2011-09-15	0.60	0.60	0.60	0.60	53227
2011-09-16	0.57	0.62	0.57	0.60	8974
2011-09-19	0.61	0.61	0.55	0.56	21934
2011-09-20	0.56	0.58	0.56	0.58	2828
2011-09-21	0.56	0.56	0.56	0.56	16868
2011-09-22	0.54	0.57	0.54	0.57	24637
2011-09-23	0.55	0.57	0.55	0.56	11620
2011-09-26	0.55	0.56	0.55	0.55	15525
2011-09-27	0.56	0.56	0.56	0.56	675
2011-09-28	0.55	0.55	0.55	0.55	1090
2011-09-29	0.55	0.56	0.55	0.56	4387
2011-09-30	0.55	0.55	0.55	0.55	337
2011-10-03	0.55	0.55	0.54	0.54	21262
2011-10-04	0.55	0.55	0.54	0.54	18731
2011-10-06	0.55	0.57	0.53	0.54	9851
2011-10-07	0.53	0.53	0.53	0.53	8437
2011-10-10	0.53	0.53	0.53	0.53	7020
2011-10-11	0.57	0.57	0.53	0.55	12531
2011-10-12	0.57	0.57	0.52	0.54	36196
2011-10-13	0.53	0.57	0.52	0.52	5501
2011-10-14	0.56	0.56	0.52	0.52	22619
2011-10-17	0.51	0.57	0.51	0.52	21006
2011-10-18	0.52	0.53	0.50	0.50	36335
2011-10-19	0.51	0.53	0.46	0.49	71593
2011-10-20	0.48	0.49	0.48	0.48	4711
2011-10-21	0.49	0.53	0.48	0.51	128736
2011-10-24	0.50	0.50	0.50	0.50	337
2011-10-25	0.53	0.53	0.53	0.53	24026
2011-10-26	0.54	0.55	0.54	0.54	1350
2011-10-27	0.57	0.69	0.57	0.67	243266
2011-10-28	0.69	0.70	0.60	0.61	109019
2011-10-31	0.59	0.60	0.58	0.60	48664
2011-11-01	0.59	0.60	0.59	0.60	13162
2011-11-03	0.58	0.65	0.58	0.65	21778
2011-11-04	0.65	0.74	0.65	0.72	67398
2011-11-07	0.73	0.73	0.67	0.70	31519
2011-11-08	0.72	0.79	0.72	0.77	26709
2011-11-09	0.74	0.80	0.74	0.77	34090
2011-11-10	0.80	0.80	0.76	0.76	35532
2011-11-11	0.77	0.78	0.76	0.76	42862
2011-11-14	0.80	0.80	0.68	0.69	82488
2011-11-15	0.69	0.70	0.65	0.68	50284
2011-11-16	0.68	0.71	0.68	0.71	8437
2011-11-17	0.70	0.78	0.70	0.78	7705
2011-11-18	0.82	0.82	0.70	0.79	28181
2011-11-21	0.76	0.76	0.71	0.71	15356
2011-11-22	0.79	0.79	0.79	0.79	4050
2011-11-23	0.76	0.76	0.74	0.74	1400
2011-11-25	0.77	0.77	0.77	0.77	4050
2011-11-28	0.77	0.77	0.75	0.77	31215
2011-11-29	0.75	0.75	0.73	0.74	18495
2011-11-30	0.76	0.82	0.76	0.82	26379
2011-12-01	0.80	0.81	0.80	0.81	20587
2011-12-02	0.81	1.04	0.81	0.98	119836
2011-12-05	0.99	1.01	0.88	1.00	210485
2011-12-06	1.00	1.10	1.00	1.04	112829
2011-12-07	1.04	1.13	0.91	1.01	65336
2011-12-08	1.06	1.06	0.94	0.99	18835
2011-12-09	1.03	1.18	1.03	1.18	37911
2011-12-12	1.18	1.18	1.07	1.15	86227
2011-12-13	1.13	1.13	1.02	1.03	70362
2011-12-14	1.06	1.08	1.02	1.05	5298
2011-12-15	1.06	1.08	1.02	1.08	8613
2011-12-16	1.06	1.06	0.99	0.99	13331
2011-12-19	1.02	1.07	1.00	1.05	30206
2011-12-20	1.05	1.11	0.99	1.08	21701
2011-12-21	1.10	1.10	1.00	1.00	23213
2011-12-22	1.08	1.08	1.00	1.07	40591
2011-12-23	1.07	1.08	1.06	1.08	52467
2011-12-27	1.08	1.19	1.08	1.19	50618
2011-12-28	1.19	1.32	1.18	1.30	108880
2011-12-29	1.31	1.39	1.30	1.35	135384
2011-12-30	1.37	1.40	1.19	1.21	185257
2012-01-03	1.22	1.32	1.21	1.27	54388
2012-01-04	1.27	1.32	1.27	1.29	38873
2012-01-05	1.32	1.33	1.27	1.32	71300
2012-01-06	1.32	1.33	1.28	1.32	17010
2012-01-09	1.31	1.39	1.29	1.39	49227
2012-01-10	1.33	1.38	1.33	1.36	98772
2012-01-11	1.35	1.45	1.34	1.45	85799
2012-01-12	1.45	1.45	1.36	1.45	163194
2012-01-13	1.45	1.60	1.45	1.60	137230
2012-01-17	1.69	1.78	1.57	1.66	425199
2012-01-18	1.67	1.83	1.64	1.82	290658
2012-01-19	1.86	2.00	1.86	1.91	444551
2012-01-20	1.88	1.88	1.66	1.78	249291
2012-01-23	1.99	2.03	1.80	2.03	383784
2012-01-24	2.03	2.03	1.96	2.00	238426
2012-01-25	1.99	2.03	1.87	1.87	139552
2012-01-26	1.88	1.88	1.74	1.76	233941
2012-01-27	1.72	1.73	1.48	1.60	481187
2012-01-30	1.60	1.60	1.43	1.57	249874
2012-01-31	1.56	1.77	1.53	1.69	200576
2012-02-01	1.72	1.82	1.70	1.79	146826
2012-02-02	1.81	1.81	1.69	1.77	113420
2012-02-03	1.93	1.99	1.79	1.84	159188
2012-02-06	1.79	1.84	1.73	1.77	156205
2012-02-07	1.76	1.79	1.75	1.76	66301
2012-02-08	1.77	1.77	1.56	1.58	492952
2012-02-09	1.58	1.70	1.52	1.69	156215
2012-02-10	1.69	1.75	1.69	1.73	285953
2012-02-13	1.74	1.78	1.68	1.74	92633
2012-02-14	1.73	1.73	1.64	1.66	110895
2012-02-15	1.71	1.71	1.64	1.69	78073
2012-02-16	1.68	1.74	1.68	1.69	24502
2012-02-17	1.67	1.85	1.67	1.85	109913
2012-02-21	1.84	1.86	1.76	1.86	185746
2012-02-22	1.89	1.93	1.85	1.88	90362
2012-02-23	1.90	1.91	1.86	1.87	41610
2012-02-24	1.88	2.00	1.81	1.93	222696
2012-02-27	1.93	1.94	1.82	1.91	165361
2012-02-28	1.87	1.87	1.83	1.83	97648
2012-02-29	1.85	1.85	1.83	1.83	35275
2012-03-01	1.83	1.85	1.83	1.83	59535
2012-03-02	1.86	1.90	1.83	1.90	88344
2012-03-05	1.90	1.93	1.88	1.93	81887
2012-03-06	1.87	1.98	1.87	1.91	58232
2012-03-07	1.91	1.97	1.91	1.95	53389
2012-03-08	1.98	2.22	1.97	2.13	155304
2012-03-09	2.19	2.37	2.18	2.37	278197
2012-03-12	2.40	2.64	2.40	2.50	354196
2012-03-13	2.62	2.85	2.59	2.77	394864
2012-03-14	2.83	2.83	2.41	2.58	475196
2012-03-15	2.74	2.80	2.62	2.76	220276
2012-03-16	2.81	2.91	2.78	2.84	317557
2012-03-19	2.96	3.10	2.86	3.03	783786
2012-03-20	3.10	3.16	3.01	3.05	531187
2012-03-21	3.04	3.19	3.04	3.17	294023
2012-03-22	3.18	3.21	3.05	3.15	437535
2012-03-23	3.12	3.17	3.07	3.16	170589
2012-03-26	3.17	3.30	3.17	3.30	406616
2012-03-27	3.30	3.48	3.29	3.47	511916
2012-03-28	3.51	3.60	3.48	3.52	456377
2012-03-29	3.60	3.60	3.16	3.35	806648
2012-03-30	3.53	3.60	3.38	3.60	681844
2012-04-02	3.59	3.94	3.48	3.85	745237
2012-04-03	3.75	3.78	3.46	3.59	661992
2012-04-04	3.55	3.55	2.84	2.97	1812553
2012-04-05	2.92	3.02	2.79	2.99	805514
2012-04-09	2.88	2.89	2.53	2.70	1325797
2012-04-10	2.67	2.71	2.50	2.54	437666
2012-04-11	2.56	2.58	2.37	2.50	486523
2012-04-12	2.50	2.76	2.49	2.72	658064
2012-04-13	2.66	2.70	2.57	2.67	294613
2012-04-16	2.68	2.77	2.44	2.52	561103
2012-04-17	2.54	2.72	2.46	2.71	405867
2012-04-18	2.70	2.80	2.64	2.72	273523
2012-04-19	2.74	2.74	2.64	2.71	208942
2012-04-20	2.72	2.76	2.65	2.70	114061
2012-04-23	2.60	2.65	2.55	2.62	201666
2012-04-24	2.59	2.71	2.52	2.67	237394
2012-04-25	2.71	2.71	2.57	2.65	151878
2012-04-26	3.11	3.81	3.11	3.39	2432497
2012-04-27	3.37	3.96	3.35	3.85	1980153
2012-04-30	3.78	3.97	3.74	3.83	699289
2012-05-01	3.84	3.85	3.73	3.83	578623
2012-05-02	3.85	4.03	3.77	4.01	698341
2012-05-03	4.00	4.00	3.56	3.67	722860
2012-05-04	3.69	3.85	3.48	3.83	449728
2012-05-07	3.71	3.82	3.59	3.74	576649
2012-05-08	3.77	3.85	3.63	3.76	377368
2012-05-09	3.70	3.85	3.61	3.84	502918
2012-05-10	3.85	4.29	3.83	4.01	1067026
2012-05-11	4.01	4.01	3.80	3.89	550800
2012-05-14	3.89	3.93	3.66	3.79	382694
2012-05-15	3.76	4.13	3.73	4.05	536463
2012-05-16	4.01	4.15	3.93	4.10	385988
2012-05-17	4.12	4.12	3.63	3.68	494937
2012-05-18	3.70	3.70	3.49	3.60	443164
2012-05-21	3.60	3.65	3.30	3.50	536361
2012-05-22	3.55	3.98	3.51	3.84	609720
2012-05-23	3.77	4.03	3.74	3.96	426498
2012-05-24	4.07	4.15	3.93	4.06	608731
2012-05-25	4.06	4.15	4.00	4.12	434011
2012-05-29	4.15	4.22	4.04	4.07	735753
2012-05-30	4.02	4.04	3.80	3.88	371145
2012-05-31	3.88	3.96	3.61	3.89	353990
2012-06-01	3.82	3.82	3.48	3.56	440899
2012-06-04	3.56	3.58	3.20	3.30	562403
2012-06-05	3.26	3.38	3.14	3.36	476236
2012-06-06	3.42	3.62	3.33	3.56	460026
2012-06-07	3.66	3.80	3.51	3.74	814829
2012-06-08	3.67	3.97	3.58	3.93	393872
2012-06-11	3.95	3.97	3.76	3.86	425466
2012-06-12	3.85	3.91	3.69	3.82	215048
2012-06-13	3.82	3.87	3.69	3.74	468271
2012-06-14	3.72	3.90	3.64	3.85	488639
2012-06-15	3.87	3.94	3.71	3.82	561066
2012-06-18	3.78	4.24	3.75	4.19	1287491
2012-06-19	4.22	4.24	3.98	4.04	919721
2012-06-20	4.04	4.21	3.91	3.98	843999
2012-06-21	4.00	4.14	3.48	3.53	981561
2012-06-22	3.59	3.67	3.47	3.56	2131963
2012-06-25	3.44	3.52	3.29	3.44	535791
2012-06-26	3.47	3.54	3.37	3.50	205800
2012-06-27	3.48	3.57	3.36	3.55	521343
2012-06-28	3.49	3.53	3.40	3.51	243840
2012-06-29	3.61	3.87	3.59	3.78	703167
2012-07-02	3.77	3.96	3.74	3.96	378398
2012-07-03	4.01	4.16	3.98	4.08	320004
2012-07-05	4.08	4.20	4.00	4.20	375384
2012-07-06	4.19	4.25	4.01	4.22	355856
2012-07-09	4.26	4.43	4.16	4.43	1055052
2012-07-10	4.43	4.52	3.93	4.07	1504396
2012-07-11	4.07	4.29	4.04	4.28	377341
2012-07-12	4.23	4.44	4.13	4.40	317226
2012-07-13	4.46	4.49	4.23	4.34	432418
2012-07-16	4.33	4.33	4.15	4.21	230978
2012-07-17	4.25	4.31	4.13	4.24	353892
2012-07-18	4.22	4.29	3.92	4.00	356538
2012-07-19	4.01	4.09	3.67	3.77	644253
2012-07-20	3.69	3.75	3.62	3.70	258498
2012-07-23	3.60	3.74	3.56	3.69	305987
2012-07-24	3.70	3.71	3.59	3.62	171159
2012-07-25	3.68	3.77	3.61	3.65	317476
2012-07-26	3.88	4.06	3.76	3.96	944662
2012-07-27	3.96	3.96	3.83	3.85	331931
2012-07-30	3.85	3.91	3.56	3.56	495662
2012-07-31	3.53	3.62	3.41	3.45	576176
2012-08-01	3.47	3.51	3.19	3.27	357142
2012-08-02	3.23	3.36	3.11	3.32	412975
2012-08-03	3.42	3.79	3.39	3.69	488224
2012-08-06	3.71	3.71	3.57	3.60	223252
2012-08-07	3.63	3.64	3.51	3.58	150197
2012-08-08	3.54	3.55	3.44	3.52	176681
2012-08-09	3.52	3.72	3.50	3.65	189084
2012-08-10	3.64	3.72	3.45	3.48	177217
2012-08-13	3.47	3.48	3.33	3.48	202240
2012-08-14	3.49	3.67	3.47	3.66	212662
2012-08-15	3.68	3.77	3.56	3.62	292075
2012-08-16	3.61	3.71	3.56	3.71	170707
2012-08-17	3.72	3.85	3.59	3.85	276743
2012-08-20	3.85	3.85	3.79	3.83	242014
2012-08-21	3.85	3.85	3.73	3.76	224751
2012-08-22	3.76	3.82	3.74	3.76	68100
2012-08-23	3.76	3.83	3.71	3.80	168125
2012-08-24	3.80	3.83	3.72	3.77	165726
2012-08-27	3.81	3.85	3.72	3.80	218089
2012-08-28	3.78	4.04	3.78	3.99	443961
2012-08-29	3.99	4.14	3.95	4.10	285072
2012-08-30	4.06	4.12	3.72	3.78	249469
2012-08-31	3.84	3.88	3.75	3.85	139080
2012-09-04	3.84	3.89	3.74	3.83	156225
2012-09-05	3.86	4.00	3.81	3.96	169725
2012-09-06	4.02	4.06	3.93	4.04	256277
2012-09-07	4.07	4.10	4.00	4.06	155422
2012-09-10	4.07	4.12	3.95	4.10	125489
2012-09-11	4.10	4.12	4.00	4.04	224400
2012-09-12	4.06	4.06	3.96	4.05	49835
2012-09-13	4.07	4.10	3.97	4.03	372404
2012-09-14	4.06	4.44	4.06	4.33	754258
2012-09-17	4.33	4.34	4.20	4.31	357736
2012-09-18	4.35	4.49	4.33	4.44	776820
2012-09-19	4.45	4.52	4.30	4.40	420302
2012-09-20	4.34	4.42	4.27	4.32	200890
2012-09-21	4.37	4.40	4.30	4.31	247583
2012-09-24	4.39	4.42	4.31	4.37	328627
2012-09-25	4.42	4.61	4.25	4.31	988449
2012-09-26	4.30	4.30	4.00	4.15	622225
2012-09-27	4.15	4.49	4.09	4.44	336632
2012-09-28	4.44	4.59	4.36	4.58	252730
2012-10-01	4.64	5.50	4.64	5.48	1718745
2012-10-02	5.48	5.84	4.93	5.03	1825584
2012-10-03	5.04	5.28	5.04	5.22	465041
2012-10-04	5.28	5.37	5.07	5.13	419124
2012-10-05	5.19	5.31	4.97	5.17	553554
2012-10-08	5.11	5.25	5.05	5.10	283358
2012-10-09	5.13	5.18	4.85	4.90	390133
2012-10-10	4.88	5.00	4.60	4.65	448672
2012-10-11	4.65	5.52	4.65	5.08	1254754
2012-10-12	5.14	5.45	4.83	5.36	748463
2012-10-15	5.39	5.61	5.24	5.36	455527
2012-10-16	5.43	5.64	5.38	5.58	447795
2012-10-17	5.64	5.87	5.64	5.75	956589
2012-10-18	5.79	6.02	5.75	5.93	976093
2012-10-19	5.93	6.02	5.75	5.88	555950
2012-10-22	5.87	5.93	5.26	5.48	960660
2012-10-23	5.37	5.45	4.93	5.36	1216886
2012-10-24	5.47	5.88	5.47	5.77	668938
2012-10-25	5.67	5.68	4.98	5.55	1198091
2012-10-26	5.58	5.64	5.11	5.28	398469
2012-10-31	5.39	5.44	5.11	5.24	389890
2012-11-01	5.26	5.33	5.14	5.27	238494
2012-11-02	5.29	5.30	4.92	5.04	537249
2012-11-05	4.98	5.42	4.90	5.36	426681
2012-11-06	5.40	5.76	5.40	5.73	1336051
2012-11-07	5.72	5.78	5.56	5.68	672050
2012-11-08	5.70	5.78	5.59	5.72	629278
2012-11-09	5.64	5.72	5.52	5.59	415901
2012-11-12	5.59	5.64	5.28	5.46	556875
2012-11-13	5.41	5.52	5.33	5.41	231660
2012-11-14	5.44	5.44	5.01	5.08	821181
2012-11-15	5.10	5.10	4.76	4.90	838873
2012-11-16	4.94	5.16	4.83	5.11	462243
2012-11-19	5.29	5.55	5.23	5.41	832538
2012-11-20	5.52	5.52	5.32	5.42	515646
2012-11-21	5.47	5.53	5.36	5.48	415746
2012-11-23	5.53	5.53	5.43	5.47	137446
2012-11-26	5.35	5.40	5.19	5.26	414436
2012-11-27	5.22	5.25	5.05	5.06	472253
2012-11-28	4.96	5.11	4.92	5.04	493786
2012-11-29	5.13	5.16	5.00	5.05	231980
2012-11-30	5.08	5.18	5.01	5.15	274610
2012-12-03	5.15	5.24	5.02	5.03	213451
2012-12-04	5.01	5.02	4.76	4.80	307364
2012-12-05	4.81	4.81	4.56	4.60	657051
2012-12-06	4.60	4.67	4.40	4.47	430214
2012-12-07	4.47	4.65	4.44	4.60	413444
2012-12-10	4.56	4.60	4.43	4.55	449475
2012-12-11	4.59	4.66	4.52	4.55	587064
2012-12-12	4.57	4.61	4.46	4.47	155607
2012-12-13	4.47	4.55	4.41	4.45	231774
2012-12-14	4.43	4.50	4.30	4.32	495956
2012-12-17	4.25	4.49	4.17	4.47	431777
2012-12-18	4.49	4.64	4.42	4.62	272727
2012-12-19	4.62	4.67	4.52	4.57	193080
2012-12-20	4.53	4.57	4.41	4.51	300385
2012-12-21	4.41	4.48	4.22	4.46	386937
2012-12-24	4.44	4.53	4.30	4.45	77155
2012-12-26	4.46	4.46	4.34	4.35	196620
2012-12-27	4.31	4.45	4.31	4.43	194335
2012-12-28	4.41	4.48	4.38	4.41	177039
2012-12-31	4.40	4.65	4.37	4.61	250225
2013-01-02	4.73	5.06	4.73	5.03	643926
2013-01-03	5.03	5.09	4.78	4.89	619798
2013-01-04	4.93	5.04	4.87	4.92	210961
2013-01-07	4.92	4.92	4.74	4.84	181197
2013-01-08	4.81	4.90	4.75	4.89	193404
2013-01-09	4.90	4.98	4.81	4.94	221393
2013-01-10	4.97	5.03	4.94	4.96	158145
2013-01-11	5.03	5.03	4.91	4.93	154973
2013-01-14	4.93	4.96	4.81	4.91	172742
2013-01-15	4.89	4.93	4.84	4.90	204190
2013-01-16	4.87	4.89	4.79	4.84	93987
2013-01-17	4.85	4.87	4.54	4.74	258616
2013-01-18	4.75	4.84	4.62	4.74	167447
2013-01-22	4.72	4.74	4.53	4.57	309126
2013-01-23	4.54	4.54	4.36	4.43	384064
2013-01-24	4.41	4.65	4.37	4.63	463107
2013-01-25	4.66	5.04	4.57	5.03	554833
2013-01-28	5.04	5.14	4.83	5.01	452074
2013-01-29	5.01	5.04	4.83	4.87	145607
2013-01-30	4.84	4.93	4.68	4.70	189074
2013-01-31	4.70	4.89	4.61	4.88	193620
2013-02-01	4.92	5.14	4.89	5.11	381243
2013-02-04	5.09	5.09	4.74	4.79	251170
2013-02-05	4.79	4.90	4.65	4.89	326322
2013-02-06	4.89	4.89	4.72	4.75	234285
2013-02-07	4.73	4.74	4.51	4.56	249847
2013-02-08	4.52	4.63	4.47	4.55	230242
2013-02-11	4.55	4.65	4.47	4.49	283233
2013-02-12	4.52	4.65	4.50	4.58	319960
2013-02-13	4.59	4.59	4.49	4.53	209182
2013-02-14	4.52	4.68	4.52	4.66	391874
2013-02-15	4.68	4.73	4.47	4.48	297715
2013-02-19	4.47	4.60	4.44	4.49	232159
2013-02-20	4.52	4.57	4.07	4.10	611425
2013-02-21	3.85	3.90	3.19	3.41	2620161
2013-02-22	3.54	3.83	3.47	3.58	1528480
2013-02-25	3.69	3.75	3.52	3.54	1016664
2013-02-26	3.59	3.75	3.56	3.63	569986
2013-02-27	3.61	3.92	3.57	3.86	780674
2013-02-28	3.87	3.98	3.85	3.93	488551
2013-03-01	3.93	4.19	3.88	4.15	799756
2013-03-04	4.15	4.23	4.07	4.18	451116
2013-03-05	4.22	4.23	4.10	4.19	263331
2013-03-06	4.22	4.29	4.15	4.18	180754
2013-03-07	4.15	4.19	4.14	4.17	287168
2013-03-08	4.21	4.35	4.17	4.26	392488
2013-03-11	4.22	4.30	4.15	4.21	300756
2013-03-12	4.17	4.24	4.12	4.20	239817
2013-03-13	4.19	4.24	4.18	4.23	303439
2013-03-14	4.24	4.24	4.18	4.22	203330
2013-03-15	4.24	4.24	4.14	4.22	188905
2013-03-18	4.15	4.23	4.11	4.21	195874
2013-03-19	4.23	4.27	4.12	4.17	581343
2013-03-20	4.20	4.24	4.16	4.20	145030
2013-03-21	4.21	4.30	4.20	4.30	250067
2013-03-22	4.31	4.35	4.30	4.34	143204
2013-03-25	4.35	4.51	4.31	4.35	299116
2013-03-26	4.38	4.37	4.25	4.32	98151
2013-03-27	4.39	4.73	4.39	4.71	515038
2013-03-28	4.69	4.69	4.59	4.67	188439
2013-04-01	4.63	4.66	4.53	4.60	378381
2013-04-02	4.63	4.64	4.37	4.39	390015
2013-04-03	4.40	4.40	4.25	4.31	419644
2013-04-04	4.32	4.37	4.30	4.33	190056
2013-04-05	4.25	4.42	4.21	4.41	222739
2013-04-08	4.39	4.42	4.29	4.33	249098
2013-04-09	4.32	4.39	4.22	4.24	226624
2013-04-10	4.23	4.47	4.19	4.43	210714
2013-04-11	4.39	4.49	4.35	4.45	71911
2013-04-12	4.41	4.51	4.40	4.43	92886
2013-04-15	4.36	4.37	4.24	4.25	214218
2013-04-16	4.28	4.34	4.27	4.29	80817
2013-04-17	4.22	4.24	4.07	4.15	229047
2013-04-18	4.14	4.30	4.11	4.15	153039
2013-04-19	4.20	4.23	4.16	4.17	69066
2013-04-22	4.18	4.29	4.07	4.25	164531
2013-04-23	4.29	4.53	4.20	4.50	198298
2013-04-24	4.47	4.76	4.47	4.76	426249
2013-04-25	5.04	5.70	5.04	5.62	2141143
2013-04-26	5.60	5.71	5.23	5.42	772395
2013-04-29	5.48	5.99	5.48	5.92	838437
2013-04-30	5.93	6.08	5.86	6.00	398111
2013-05-01	5.97	6.02	5.73	5.88	269392
2013-05-02	5.89	6.11	5.74	5.94	497063
2013-05-03	6.05	6.33	6.03	6.18	500947
2013-05-06	6.30	6.31	6.16	6.20	367240
2013-05-07	6.18	6.29	6.07	6.24	268218
2013-05-08	6.31	6.35	6.25	6.28	236476
2013-05-09	6.31	6.33	6.16	6.17	320780
2013-05-10	6.19	6.44	6.19	6.31	248565
2013-05-13	6.31	6.36	6.24	6.32	206232
2013-05-14	6.35	6.51	6.24	6.48	429040
2013-05-15	6.44	6.51	6.42	6.44	194477
2013-05-16	6.38	6.40	6.28	6.37	164754
2013-05-17	6.43	6.49	6.33	6.47	178881
2013-05-20	6.43	6.51	6.43	6.47	111506
2013-05-21	6.50	6.51	6.40	6.45	174821
2013-05-22	6.45	6.52	6.31	6.36	184447
2013-05-23	6.24	6.24	5.95	6.09	377328
2013-05-24	6.08	6.32	6.07	6.18	154686
2013-05-28	6.32	6.37	6.10	6.15	188463
2013-05-29	6.10	6.17	5.73	5.83	364820
2013-05-30	5.84	5.93	5.79	5.84	325414
2013-05-31	5.81	6.12	5.77	5.77	171571
2013-06-03	5.83	5.94	5.61	5.79	243067
2013-06-04	5.81	5.91	5.66	5.70	102235
2013-06-05	5.72	5.72	5.39	5.43	273395
2013-06-06	5.42	5.68	5.42	5.65	160150
2013-06-07	5.67	5.84	5.66	5.72	88057
2013-06-10	5.82	5.87	5.57	5.76	185412
2013-06-11	5.65	5.84	5.62	5.64	91175
2013-06-12	5.68	5.77	5.65	5.67	102056
2013-06-13	5.64	5.99	5.63	5.95	174939
2013-06-14	5.90	6.34	5.85	6.26	220856
2013-06-17	6.41	6.59	6.41	6.55	275400
2013-06-18	6.53	6.75	6.53	6.63	206300
2013-06-19	6.62	6.62	6.46	6.55	113140
2013-06-20	6.43	6.45	6.17	6.21	225190
2013-06-21	6.24	6.39	6.14	6.33	204204
2013-06-24	6.19	6.21	5.81	6.04	308363
2013-06-25	6.11	6.15	5.94	6.13	112050
2013-06-26	6.24	6.24	5.92	6.05	142222
2013-06-27	6.09	6.22	6.08	6.20	89987
2013-06-28	6.20	6.24	6.05	6.16	1205880
2013-07-01	6.20	6.48	6.20	6.34	110747
2013-07-02	6.34	6.48	6.27	6.31	117159
2013-07-03	6.27	6.35	6.19	6.27	101887
2013-07-05	6.31	6.47	6.13	6.45	137426
2013-07-08	6.49	6.49	6.32	6.46	143768
2013-07-09	6.52	6.54	6.43	6.48	133670
2013-07-10	6.46	6.57	6.45	6.55	74017
2013-07-11	6.68	7.06	6.59	6.97	479800
2013-07-12	6.98	7.11	6.85	6.87	290452
2013-07-15	6.93	7.07	6.91	6.97	121945
2013-07-16	7.00	7.02	6.84	6.86	162313
2013-07-17	6.94	7.02	6.90	6.94	99798
2013-07-18	6.99	7.06	6.97	7.00	200340
2013-07-19	6.96	7.06	6.96	7.04	49126
2013-07-22	7.04	7.09	7.00	7.04	123865
2013-07-23	7.06	7.11	6.95	7.05	109380
2013-07-24	7.11	7.22	6.85	6.91	220546
2013-07-25	7.10	7.57	7.03	7.39	835096
2013-07-26	7.31	7.68	7.23	7.37	246013
2013-07-29	7.38	7.56	7.14	7.33	77604
2013-07-30	7.33	7.35	7.11	7.15	246165
2013-07-31	7.15	7.50	7.15	7.38	134071
2013-08-01	7.48	7.60	7.20	7.26	106403
2013-08-02	7.23	7.38	7.21	7.35	63838
2013-08-05	7.38	7.63	7.38	7.60	138273
2013-08-06	7.58	7.66	7.16	7.24	218818
2013-08-07	7.21	7.26	6.90	6.96	171925
2013-08-08	7.03	7.23	6.86	7.17	119751
2013-08-09	7.18	7.21	6.94	6.94	92670
2013-08-12	6.84	6.84	6.46	6.63	299446
2013-08-13	6.66	6.84	6.54	6.77	201190
2013-08-14	6.76	6.95	6.73	6.91	147106
2013-08-15	6.81	7.26	6.81	7.16	159762
2013-08-16	7.13	7.37	7.13	7.31	183272
2013-08-19	7.31	7.34	7.16	7.29	137551
2013-08-20	7.26	7.41	7.26	7.40	96626
2013-08-21	7.37	7.56	7.37	7.44	105671
2013-08-22	7.51	7.70	7.51	7.66	79832
2013-08-23	7.71	7.89	7.52	7.82	182391
2013-08-26	7.98	8.22	7.75	7.88	264556
2013-08-27	7.78	8.00	7.50	7.88	212409
2013-08-28	7.88	8.01	7.76	7.93	107905
2013-08-29	7.92	8.11	7.87	7.93	176779
2013-08-30	7.92	8.07	7.89	8.02	239385
2013-09-03	8.09	8.09	7.93	7.99	194011
2013-09-04	7.97	8.26	7.96	8.07	205706
2013-09-05	8.13	8.26	8.07	8.13	105411
2013-09-06	8.23	8.25	7.96	7.98	123990
2013-09-09	8.06	8.55	8.01	8.43	227697
2013-09-10	8.50	8.59	8.50	8.53	202003
2013-09-11	8.52	8.73	8.54	8.57	105138
2013-09-12	8.57	8.77	8.23	8.30	168918
2013-09-13	8.34	8.59	8.12	8.59	148766
2013-09-16	8.74	8.86	8.60	8.68	81401
2013-09-17	8.66	8.81	8.66	8.71	80996
2013-09-18	8.74	8.79	8.61	8.77	107804
2013-09-19	8.81	8.96	8.72	8.89	202503
2013-09-20	8.92	9.16	8.92	9.00	148243
2013-09-23	9.05	9.05	8.63	8.87	272953
2013-09-24	8.86	8.98	8.74	8.82	185618
2013-09-25	8.81	9.27	8.79	8.96	274276
2013-09-26	8.96	8.98	8.62	8.89	203914
2013-09-27	8.90	9.12	8.83	8.96	107949
2013-09-30	8.83	8.96	8.74	8.90	197474
2013-10-01	8.85	9.29	8.80	9.06	136326
2013-10-02	9.00	9.01	8.76	8.86	244194
2013-10-03	8.86	8.86	8.65	8.67	207876
2013-10-04	8.62	8.75	8.60	8.65	119977
2013-10-07	8.57	8.75	8.37	8.66	153468
2013-10-08	8.71	8.87	8.21	8.32	165223
2013-10-09	8.28	8.53	8.16	8.43	118803
2013-10-10	8.58	8.78	8.47	8.62	119302
2013-10-11	8.61	8.89	8.61	8.88	114669
2013-10-14	8.79	8.79	8.34	8.47	157430
2013-10-15	8.50	8.62	8.27	8.46	264009
2013-10-16	8.48	8.63	8.45	8.49	91391
2013-10-17	8.52	8.65	8.52	8.54	283678
2013-10-18	8.65	8.78	8.51	8.73	377480
2013-10-21	8.78	8.81	8.68	8.74	215703
2013-10-22	8.81	9.06	8.67	8.97	247829
2013-10-23	8.94	9.09	8.82	9.00	265072
2013-10-24	8.78	9.78	8.62	9.62	684271
2013-10-25	9.68	9.78	9.41	9.50	386430
2013-10-28	9.51	10.14	9.48	9.93	347132
2013-10-29	9.93	9.93	9.15	9.60	433917
2013-10-30	9.65	9.66	9.24	9.50	496185
2013-10-31	9.48	9.58	9.19	9.27	326625
2013-11-01	9.31	9.40	9.08	9.28	287239
2013-11-04	9.33	9.39	9.13	9.24	265291
2013-11-05	9.20	9.26	9.02	9.18	149752
2013-11-06	9.19	9.22	8.74	8.96	154770
2013-11-07	8.94	9.00	8.59	8.65	236479
2013-11-08	8.60	8.74	8.48	8.70	140929
2013-11-11	8.63	8.86	8.57	8.71	104351
2013-11-12	8.67	8.82	8.52	8.76	132016
2013-11-13	8.66	8.87	8.66	8.85	66916
2013-11-14	8.81	9.09	8.73	9.04	220347
2013-11-15	9.08	9.19	8.88	9.16	483310
2013-11-18	9.17	9.29	8.95	9.15	486155
2013-11-19	9.11	9.11	8.97	9.01	149441
2013-11-20	9.03	9.10	8.64	8.77	277735
2013-11-21	8.79	8.93	8.74	8.83	207795
2013-11-22	8.87	8.91	8.80	8.84	271562
2013-11-25	8.93	9.04	8.91	8.98	171541
2013-11-26	8.97	9.04	8.96	8.99	226793
2013-11-27	9.01	9.29	8.99	9.21	245808
2013-11-29	9.24	9.42	9.15	9.26	74833
2013-12-02	9.23	9.24	8.89	9.00	213495
2013-12-03	8.94	9.10	8.90	8.94	128692
2013-12-04	8.88	9.04	8.65	8.93	133197
2013-12-05	8.89	9.01	8.83	8.96	81371
2013-12-06	9.03	9.23	8.68	8.72	118324
2013-12-09	8.69	8.73	8.48	8.59	203009
2013-12-10	8.56	8.64	8.54	8.58	214471
2013-12-11	8.57	8.60	8.47	8.49	104881
2013-12-12	8.48	8.56	8.41	8.52	183181
2013-12-13	8.52	8.58	8.46	8.53	88995
2013-12-16	8.50	8.56	8.41	8.44	147946
2013-12-17	8.41	8.41	7.92	8.22	405489
2013-12-18	8.19	8.27	8.05	8.20	222422
2013-12-19	8.16	8.55	8.16	8.46	257569
2013-12-20	8.43	8.67	8.30	8.64	354763
2013-12-23	8.60	8.67	8.47	8.61	312984
2013-12-24	8.65	8.78	8.57	8.71	101077
2013-12-26	8.77	9.13	8.77	9.02	92448
2013-12-27	9.09	9.09	8.56	8.62	366288
2013-12-30	8.64	8.64	8.44	8.59	173923
2013-12-31	8.60	8.65	8.47	8.57	113146
2014-01-02	8.57	8.59	8.41	8.57	153204
2014-01-03	8.60	8.72	8.38	8.67	93004
2014-01-06	8.69	8.71	8.59	8.62	190053
2014-01-07	8.64	8.79	8.59	8.75	188699
2014-01-08	8.71	8.77	8.62	8.67	114004
2014-01-09	8.72	8.78	8.61	8.71	178821
2014-01-10	8.72	8.79	8.57	8.66	444339
2014-01-13	8.64	8.73	8.43	8.47	225085
2014-01-14	8.50	8.70	8.57	8.63	256554
2014-01-15	8.63	8.68	8.54	8.57	136623
2014-01-16	8.54	8.85	8.45	8.83	255406
2014-01-17	8.86	9.18	8.67	9.13	198632
2014-01-21	9.17	9.36	9.13	9.30	239233
2014-01-22	9.31	10.18	9.31	10.15	381523
2014-01-23	10.10	10.50	10.06	10.43	377632
2014-01-24	10.37	10.49	9.94	10.19	269723
2014-01-27	10.16	10.28	10.01	10.12	322731
2014-01-28	10.09	10.62	10.09	10.43	278164
2014-01-29	10.36	10.59	10.22	10.38	318660
2014-01-30	10.44	10.66	10.39	10.60	131277
2014-01-31	10.45	10.67	10.30	10.67	228241
2014-02-03	10.61	10.61	9.95	10.15	479212
2014-02-04	10.18	10.43	10.18	10.37	303318
2014-02-05	10.26	10.37	10.09	10.25	229520
2014-02-06	10.26	10.48	9.88	10.44	185209
2014-02-07	10.42	10.69	10.29	10.40	262237
2014-02-10	10.32	10.96	10.13	10.96	285771
2014-02-11	10.96	10.97	10.55	10.91	165759
2014-02-12	10.90	11.08	10.67	10.77	168129
2014-02-13	10.73	10.96	10.55	10.92	95752
2014-02-14	10.90	10.96	10.74	10.84	86170
2014-02-18	10.77	11.47	10.74	11.03	263081
2014-02-19	11.07	11.26	10.92	11.13	239085
2014-02-20	11.83	13.13	11.47	13.08	855312
2014-02-21	13.11	13.57	12.81	12.98	397561
2014-02-24	12.89	12.98	12.54	12.57	243621
2014-02-25	12.53	12.74	12.30	12.43	311029
2014-02-26	12.49	12.66	12.34	12.59	260971
2014-02-27	12.60	12.71	12.40	12.51	357557
2014-02-28	12.56	12.67	12.49	12.50	570398
2014-03-03	12.43	12.60	12.22	12.44	289936
2014-03-04	12.54	12.62	12.33	12.36	279004
2014-03-05	12.39	12.40	12.20	12.29	168372
2014-03-06	12.39	12.51	12.30	12.42	193991
2014-03-07	12.46	12.74	12.36	12.67	161878
2014-03-10	12.59	12.67	12.36	12.64	165516
2014-03-11	12.67	12.96	12.48	12.68	227464
2014-03-12	12.66	12.87	12.33	12.64	137413
2014-03-13	12.65	12.77	12.20	12.56	263776
2014-03-14	12.49	13.18	12.24	12.98	254093
2014-03-17	12.93	13.24	12.74	13.07	369660
2014-03-18	13.14	13.29	13.03	13.13	323510
2014-03-19	13.11	13.11	12.74	12.83	114891
2014-03-20	12.79	12.85	12.26	12.32	264390
2014-03-21	12.41	12.67	11.90	12.05	343996
2014-03-24	12.02	12.11	11.35	11.54	325501
2014-03-25	11.55	12.19	11.27	11.98	359494
2014-03-26	12.10	12.54	11.88	12.30	298090
2014-03-27	12.35	12.62	12.15	12.52	308275
2014-03-28	12.53	13.07	12.45	12.76	188946
2014-03-31	12.76	13.30	12.76	13.13	619032
2014-04-01	13.12	13.59	13.06	13.14	304641
2014-04-02	13.21	13.32	12.75	12.83	213586
2014-04-03	12.79	12.79	12.06	12.36	346916
2014-04-04	12.42	12.57	11.91	12.14	242075
2014-04-07	12.07	12.17	11.71	11.81	368209
2014-04-08	11.83	12.17	11.79	11.91	139168
2014-04-09	11.96	12.71	11.94	12.66	183785
2014-04-10	12.69	12.69	11.96	12.12	167025
2014-04-11	12.00	12.57	11.90	12.05	141841
2014-04-14	12.18	12.33	11.85	11.97	201173
2014-04-15	11.97	12.36	11.86	12.17	130119
2014-04-16	12.24	12.50	12.22	12.36	85471
2014-04-17	12.39	12.81	12.31	12.57	106903
2014-04-21	12.64	12.69	12.24	12.50	157200
2014-04-22	12.56	12.97	12.49	12.87	230539
2014-04-23	12.87	12.87	12.43	12.64	201602
2014-04-24	12.83	12.90	12.31	12.80	389795
2014-04-25	12.80	12.88	12.19	12.44	179330
2014-04-28	12.54	12.86	12.06	12.26	285963
2014-04-29	12.33	12.33	11.87	11.96	182533
2014-04-30	11.91	11.97	11.56	11.87	193654
2014-05-01	11.90	12.59	11.90	12.58	274633
2014-05-02	12.66	12.69	12.08	12.33	107058
2014-05-05	12.28	12.57	12.03	12.25	91212
2014-05-06	12.25	12.53	11.85	11.87	220644
2014-05-07	11.90	12.20	11.56	11.97	173441
2014-05-08	11.99	12.03	11.56	11.58	124858
2014-05-09	11.57	11.77	11.53	11.64	133221
2014-05-12	11.72	12.03	11.70	11.80	144186
2014-05-13	11.80	11.93	11.64	11.80	158162
2014-05-14	11.81	11.88	11.28	11.38	204919
2014-05-15	11.41	11.50	11.06	11.37	261120
2014-05-16	11.37	11.53	11.32	11.51	108421
2014-05-19	11.44	11.69	11.44	11.54	99653
2014-05-20	11.54	11.55	11.18	11.44	145111
2014-05-21	11.49	11.70	11.30	11.42	153508
2014-05-22	11.41	11.47	11.17	11.23	251471
2014-05-23	11.21	11.36	11.12	11.33	337925
2014-05-27	11.33	11.35	11.28	11.32	250678
2014-05-28	11.33	11.35	11.22	11.27	493894
2014-05-29	11.33	11.33	11.25	11.32	369714
2014-05-30	11.32	11.32	11.16	11.20	383906
2014-06-02	11.26	11.26	11.14	11.19	464818
2014-06-03	11.17	11.30	11.17	11.24	316801
2014-06-04	11.26	11.43	11.21	11.32	203428
2014-06-05	11.31	11.50	11.26	11.27	218092
2014-06-06	11.35	11.54	11.34	11.40	108553
2014-06-09	11.47	11.99	11.41	11.85	240667
2014-06-10	11.83	11.97	11.74	11.84	70247
2014-06-11	11.74	11.85	11.64	11.79	93990
2014-06-12	11.77	11.92	11.62	11.67	138030
2014-06-13	11.66	11.66	11.42	11.54	126667
2014-06-16	11.43	11.83	11.42	11.80	160420
2014-06-17	11.75	11.98	11.63	11.87	193043
2014-06-18	11.92	12.44	11.84	12.38	180906
2014-06-19	12.36	12.59	12.23	12.49	165776
2014-06-20	12.57	12.91	12.44	12.88	220252
2014-06-23	12.83	12.86	12.25	12.46	160656
2014-06-24	12.48	13.01	12.40	12.49	143768
2014-06-25	12.37	12.49	12.36	12.46	95610
2014-06-26	12.51	12.72	12.38	12.68	199013
2014-06-27	12.69	13.21	12.53	13.09	754434
2014-06-30	13.13	13.87	13.13	13.80	312548
2014-07-01	13.89	14.25	13.60	13.77	279237
2014-07-02	13.82	14.19	13.71	14.12	322582
2014-07-03	14.12	14.21	14.07	14.09	65748
2014-07-07	14.05	14.08	13.86	13.89	148314
2014-07-08	13.93	13.94	13.54	13.80	168000
2014-07-09	13.88	13.90	13.66	13.80	191629
2014-07-10	13.29	13.67	12.92	13.50	272116
2014-07-11	13.55	13.63	13.39	13.52	175051
2014-07-14	13.63	14.02	13.49	13.67	324459
2014-07-15	13.69	13.74	13.19	13.47	274289
2014-07-16	13.54	13.58	13.19	13.29	231322
2014-07-17	13.23	13.23	12.69	12.78	192786
2014-07-18	12.77	13.07	12.77	13.05	318117
2014-07-21	12.96	13.30	12.80	13.13	239463
2014-07-22	13.27	13.54	13.22	13.40	264087
2014-07-23	13.45	13.71	13.39	13.64	204018
2014-07-24	13.54	13.73	13.46	13.59	176701
2014-07-25	13.48	13.66	13.25	13.41	262537
2014-07-28	13.34	13.56	13.06	13.33	348674
2014-07-29	13.30	13.49	12.51	13.19	435948
2014-07-30	13.13	13.34	12.71	12.93	286378
2014-07-31	12.75	12.77	12.20	12.34	336450
2014-08-01	12.30	12.36	11.94	12.02	261407
2014-08-04	12.05	12.28	12.01	12.17	211882
2014-08-05	12.15	12.29	11.89	12.01	212760
2014-08-06	11.87	12.17	11.87	12.13	373426
2014-08-07	12.15	12.20	11.98	12.01	224059
2014-08-08	12.00	12.25	11.91	12.07	201426
2014-08-11	12.10	12.33	12.03	12.07	235156
2014-08-12	12.04	12.15	11.65	11.87	460586
2014-08-13	11.86	12.44	11.80	12.30	297189
2014-08-14	12.30	12.70	12.03	12.50	179310
2014-08-15	12.62	12.62	12.13	12.28	175084
2014-08-18	12.45	12.88	12.44	12.73	238848
2014-08-19	12.86	13.01	12.71	12.78	134854
2014-08-20	12.79	12.79	12.26	12.44	110554
2014-08-21	12.38	12.58	12.28	12.47	216627
2014-08-22	12.42	12.54	12.34	12.44	156333
2014-08-25	12.56	12.66	11.81	11.89	214083
2014-08-26	11.89	12.14	11.82	11.85	165628
2014-08-27	11.92	12.31	11.83	12.00	218794
2014-08-28	11.99	12.41	11.96	12.20	211271
2014-08-29	12.20	12.44	12.20	12.35	77051
2014-09-02	12.44	12.49	12.38	12.39	171865
2014-09-03	12.49	12.49	12.30	12.39	128891
2014-09-04	12.37	12.59	12.36	12.45	163049
2014-09-05	12.46	12.79	12.42	12.72	168574
2014-09-08	12.75	13.01	12.68	12.75	138807
2014-09-09	12.76	12.95	12.43	12.47	169833
2014-09-10	12.44	12.66	12.30	12.63	115495
2014-09-11	12.54	12.88	12.58	12.82	124426
2014-09-12	12.83	12.83	12.64	12.73	155378
2014-09-15	12.71	12.71	12.36	12.46	183016
2014-09-16	12.39	12.53	12.34	12.41	144483
2014-09-17	12.38	12.49	12.38	12.43	232254
2014-09-18	12.52	12.52	12.37	12.48	79140
2014-09-19	12.47	12.53	12.23	12.48	270479
2014-09-22	12.39	12.46	12.28	12.39	185186
2014-09-23	12.36	12.65	12.21	12.35	141091
2014-09-24	12.37	12.44	12.15	12.18	133309
2014-09-25	12.09	12.14	11.79	12.10	155412
2014-09-26	12.12	12.37	11.95	12.33	109829
2014-09-29	12.10	12.52	12.10	12.49	248953
2014-09-30	12.44	12.57	12.35	12.55	293324
2014-10-01	12.50	12.74	12.33	12.43	224329
2014-10-02	12.46	12.68	12.33	12.64	136896
2014-10-03	12.75	12.95	12.71	12.84	145179
2014-10-06	13.03	13.08	12.73	12.81	565211
2014-10-07	12.68	12.81	12.21	12.22	279537
2014-10-08	12.16	12.32	11.96	12.19	195618
2014-10-09	12.15	12.15	11.89	11.91	215642
2014-10-10	11.86	12.15	11.68	11.85	539635
2014-10-13	11.85	12.25	11.70	11.73	365100
2014-10-14	11.86	12.03	10.52	10.96	774613
2014-10-15	10.77	11.82	10.29	11.52	494791
2014-10-16	11.22	11.84	10.82	11.52	457157
2014-10-17	11.91	11.91	11.43	11.54	192827
2014-10-20	11.51	11.88	11.51	11.80	126684
2014-10-21	11.91	11.94	11.69	11.92	141554
2014-10-22	11.91	12.25	11.69	11.72	183596
2014-10-23	11.86	12.17	11.78	12.00	89653
2014-10-24	12.03	12.24	11.88	12.15	185213
2014-10-27	12.09	12.18	11.96	12.05	72106
2014-10-28	12.09	12.22	11.90	11.91	176391
2014-10-29	11.90	12.09	11.85	12.08	225315
2014-10-30	12.36	12.74	11.88	12.13	312828
2014-10-31	12.40	12.73	12.22	12.66	417659
2014-11-03	12.70	13.19	12.58	12.98	164760
2014-11-04	12.97	13.12	12.77	12.91	140055
2014-11-05	13.04	13.08	12.90	12.97	262605
2014-11-06	12.96	13.48	12.98	13.33	175034
2014-11-07	13.29	13.32	13.11	13.23	141311
2014-11-10	13.30	13.30	12.76	13.14	283702
2014-11-11	13.13	13.57	12.97	13.39	157295
2014-11-12	13.40	13.72	13.28	13.58	126042
2014-11-13	13.55	13.66	13.44	13.44	11677
2014-11-14	13.76	13.98	13.65	13.84	288920
2014-11-17	13.77	13.90	13.52	13.56	118334
2014-11-18	13.58	13.80	13.55	13.59	80088
2014-11-19	13.49	13.60	13.04	13.08	123960
2014-11-20	13.07	13.23	12.99	13.14	78438
2014-11-21	13.27	13.45	12.78	12.95	185422
2014-11-24	13.02	13.31	13.02	13.23	106322
2014-11-25	13.21	13.29	13.03	13.28	369272
2014-11-26	13.38	13.68	13.19	13.53	276689
2014-11-28	13.37	13.59	13.05	13.21	193998
2014-12-01	13.15	13.24	12.80	12.97	172627
2014-12-02	13.08	13.24	13.03	13.13	488835
2014-12-03	13.07	13.23	12.87	12.90	234366
2014-12-04	12.94	13.18	12.92	13.02	181170
2014-12-05	13.02	13.19	12.90	12.90	78262
2014-12-08	12.90	13.16	12.63	12.67	189425
2014-12-09	12.62	12.72	12.15	12.68	221248
2014-12-10	12.58	12.68	11.56	11.93	531194
2014-12-11	12.07	12.46	11.51	12.33	178763
2014-12-12	12.15	12.49	12.15	12.33	169003
2014-12-15	12.47	12.72	12.44	12.61	300810
2014-12-16	12.55	12.72	12.44	12.45	172692
2014-12-17	12.45	12.69	12.25	12.65	165024
2014-12-18	12.81	12.92	12.69	12.84	109505
2014-12-19	12.81	13.07	12.73	12.95	150120
2014-12-22	12.98	12.98	12.57	12.71	68563
2014-12-23	12.79	12.98	12.46	12.84	85009
2014-12-24	12.93	13.47	12.85	13.16	111412
2014-12-26	13.25	13.29	13.10	13.19	51222
2014-12-29	13.12	13.22	12.88	12.98	63139
2014-12-30	12.89	13.01	12.68	12.92	103585
2014-12-31	12.92	13.19	12.87	13.03	149576
2015-01-02	13.05	13.15	12.69	12.97	106430
2015-01-05	12.91	13.04	12.81	12.97	139306
2015-01-06	12.87	13.16	12.67	12.89	160710
2015-01-07	12.97	13.07	12.79	12.99	157059
2015-01-08	12.99	13.09	12.82	12.99	152901
2015-01-09	13.00	13.15	12.69	12.76	210360
2015-01-12	12.68	12.85	12.46	12.76	211899
2015-01-13	12.76	13.00	12.36	12.58	231008
2015-01-14	12.41	12.81	12.36	12.38	86649
2015-01-15	12.46	12.46	12.15	12.21	161318
2015-01-16	12.16	12.49	12.16	12.41	111061
2015-01-20	12.44	12.44	12.10	12.17	56511
2015-01-21	12.13	12.28	12.03	12.06	89592
2015-01-22	12.17	12.27	12.07	12.26	307762
2015-01-23	12.23	12.53	12.19	12.37	511690
2015-01-26	12.28	12.54	12.24	12.41	206604
2015-01-27	12.21	12.60	12.16	12.52	179718
2015-01-28	12.63	12.63	12.44	12.52	470883
2015-01-29	12.55	13.01	12.39	12.81	373538
2015-01-30	12.73	13.01	12.56	12.74	376623
2015-02-02	12.72	12.98	12.70	12.91	197386
2015-02-03	12.91	13.19	12.91	13.09	114777
2015-02-04	13.05	13.29	12.84	13.11	101439
2015-02-05	13.20	13.36	13.11	13.34	80065
2015-02-06	13.36	13.38	13.17	13.28	87598
2015-02-09	13.29	13.75	13.19	13.64	202746
2015-02-10	13.70	13.90	13.63	13.83	143717
2015-02-11	13.83	13.83	13.57	13.66	93936
2015-02-12	13.73	13.95	13.65	13.78	140680
2015-02-13	13.83	14.07	13.69	13.91	150187
2015-02-17	14.01	14.69	14.01	14.47	295251
2015-02-18	14.43	14.57	14.22	14.52	171750
2015-02-19	14.81	16.95	14.52	16.94	1069969
2015-02-20	17.02	17.62	16.91	17.51	714659
2015-02-23	17.51	17.56	17.09	17.20	419488
2015-02-24	17.19	17.33	17.00	17.03	340925
2015-02-25	17.09	17.12	16.80	17.00	200532
2015-02-26	16.89	16.97	16.54	16.59	272835
2015-02-27	16.49	16.63	16.30	16.37	304698
2015-03-02	16.40	16.83	16.38	16.43	335259
2015-03-03	16.32	17.25	16.32	16.85	255700
2015-03-04	16.85	17.20	16.76	16.83	212658
2015-03-05	16.83	17.14	16.76	16.84	159472
2015-03-06	16.70	16.87	16.59	16.64	178004
2015-03-09	16.72	16.79	16.57	16.63	165034
2015-03-10	16.59	16.88	16.37	16.82	250792
2015-03-11	16.86	16.97	16.77	16.84	310665
2015-03-12	16.87	17.03	16.75	17.03	323622
2015-03-13	17.04	17.45	17.02	17.44	329248
2015-03-16	17.48	18.09	17.48	17.64	397095
2015-03-17	17.66	18.19	17.61	17.97	266365
2015-03-18	18.09	18.22	17.89	18.08	227758
2015-03-19	18.10	18.28	17.96	18.26	249324
2015-03-20	18.38	18.97	18.12	18.55	477495
2015-03-23	18.44	18.84	17.83	18.55	355012
2015-03-24	18.52	18.75	18.44	18.45	97567
2015-03-25	18.54	18.81	18.32	18.35	293766
2015-03-26	18.33	18.65	18.02	18.50	187741
2015-03-27	18.36	18.69	18.29	18.55	378124
2015-03-30	18.72	19.20	18.53	18.55	302092
2015-03-31	18.44	18.53	18.11	18.45	301566
2015-04-01	18.54	18.96	18.27	18.65	149218
2015-04-02	18.70	18.99	18.58	18.95	174764
2015-04-06	18.74	19.22	18.67	18.71	141719
2015-04-07	18.77	18.92	18.24	18.27	205122
2015-04-08	18.17	18.43	17.84	18.09	282953
2015-04-09	18.01	18.14	17.65	17.69	182958
2015-04-10	17.83	18.25	17.83	18.04	146522
2015-04-13	18.13	18.32	17.96	18.15	248838
2015-04-14	18.17	18.30	17.94	18.14	196904
2015-04-15	18.21	18.27	17.94	17.96	133855
2015-04-16	17.94	17.99	17.55	17.62	117392
2015-04-17	17.42	17.44	17.05	17.21	238997
2015-04-20	17.39	18.03	17.27	17.89	327402
2015-04-21	18.01	18.06	17.77	17.93	113447
2015-04-22	17.86	18.07	17.57	17.65	141436
2015-04-23	17.55	18.04	17.43	18.02	145634
2015-04-24	18.12	18.23	17.75	18.03	169398
2015-04-27	17.93	18.36	17.93	18.01	208372
2015-04-28	17.97	18.65	17.97	18.51	253212
2015-04-29	18.52	18.58	17.94	18.17	255976
2015-04-30	18.96	19.22	17.41	17.80	529156
2015-05-01	17.93	17.93	17.46	17.67	201285
2015-05-04	17.60	17.93	17.50	17.83	304749
2015-05-05	17.85	17.95	17.08	17.48	187869
2015-05-06	17.58	17.70	17.21	17.53	167460
2015-05-07	17.48	17.78	17.45	17.67	104429
2015-05-08	17.78	17.90	17.28	17.45	127426
2015-05-11	17.37	17.71	17.24	17.30	99059
2015-05-12	17.30	17.42	16.89	17.27	133083
2015-05-13	17.35	17.47	16.82	17.10	175297
2015-05-14	17.11	17.89	17.10	17.59	105813
2015-05-15	17.51	17.82	17.29	17.36	87216
2015-05-18	17.29	17.76	17.29	17.71	141969
2015-05-19	17.83	18.15	17.56	18.06	604263
2015-05-20	18.02	18.16	17.56	17.65	310756
2015-05-21	17.63	17.95	17.58	17.81	230559
2015-05-22	17.81	17.93	17.41	17.54	141631
2015-05-26	17.60	17.69	17.13	17.31	211798
2015-05-27	17.40	17.55	16.95	17.52	261846
2015-05-28	17.53	17.69	17.33	17.57	278903
2015-05-29	17.56	18.11	17.19	17.72	471767
2015-06-01	17.97	17.97	16.95	17.72	285536
2015-06-02	17.62	17.95	17.42	17.62	106938
2015-06-03	17.58	17.97	17.49	17.76	259449
2015-06-04	17.69	17.75	17.20	17.32	148668
2015-06-05	17.24	17.36	16.95	17.12	165741
2015-06-08	17.01	17.01	16.29	16.56	219413
2015-06-09	16.49	16.98	16.40	16.67	141795
2015-06-10	16.73	16.82	16.60	16.67	125412
2015-06-11	16.68	16.77	16.02	16.31	166410
2015-06-12	16.16	16.54	16.04	16.40	165204
2015-06-15	16.23	16.55	16.10	16.44	170646
2015-06-16	16.40	16.60	16.23	16.44	172323
2015-06-17	16.46	16.56	16.25	16.40	121059
2015-06-18	16.40	16.96	16.34	16.67	239820
2015-06-19	16.69	16.88	16.62	16.64	256416
2015-06-22	16.64	16.73	16.54	16.58	156530
2015-06-23	16.61	16.73	16.32	16.62	151998
2015-06-24	16.54	16.70	16.42	16.61	106339
2015-06-25	16.68	16.89	16.56	16.83	122553
2015-06-26	16.85	17.40	16.85	17.10	277814
2015-06-29	17.00	17.15	16.60	16.68	300404
2015-06-30	16.84	17.04	16.72	16.91	295843
2015-07-01	17.04	17.24	16.88	17.15	108812
2015-07-02	17.05	17.30	16.73	16.96	110065
2015-07-06	16.80	17.27	16.80	16.98	123484
2015-07-07	17.02	17.24	16.77	17.06	105106
2015-07-08	17.00	17.14	16.58	16.89	158348
2015-07-09	17.08	17.08	16.63	16.91	239982
2015-07-10	17.08	17.40	17.03	17.31	115222
2015-07-13	17.34	18.07	17.34	17.98	200909
2015-07-14	18.13	18.25	17.90	18.15	114462
2015-07-15	18.10	18.10	17.34	17.58	162780
2015-07-16	17.61	17.61	17.27	17.32	272009
2015-07-17	17.29	17.36	17.08	17.30	130369
2015-07-20	17.35	17.55	17.13	17.35	116829
2015-07-21	17.29	17.58	17.08	17.31	86496
2015-07-22	17.27	17.36	17.05	17.16	86022
2015-07-23	17.04	17.33	16.74	16.93	154521
2015-07-24	16.84	16.89	16.24	16.44	145539
2015-07-27	16.46	16.46	16.10	16.20	128450
2015-07-28	16.33	16.65	15.74	16.53	165629
2015-07-29	16.30	16.51	16.08	16.15	222752
2015-07-30	16.00	16.03	15.42	15.89	465255
2015-07-31	15.95	16.59	15.48	16.02	153186
2015-08-03	15.96	16.21	15.79	16.02	185040
2015-08-04	15.97	16.44	15.97	16.16	74049
2015-08-05	16.41	16.86	16.32	16.62	216974
2015-08-06	16.66	16.80	16.03	16.31	226525
2015-08-07	16.18	16.72	16.18	16.63	290234
2015-08-10	16.61	16.86	16.53	16.64	248503
2015-08-11	16.45	17.06	16.45	16.82	120426
2015-08-12	16.55	16.85	16.23	16.82	171774
2015-08-13	16.80	17.50	16.74	17.41	281776
2015-08-14	17.34	17.68	17.24	17.44	216742
2015-08-17	17.41	17.85	17.16	17.53	216321
2015-08-18	17.55	17.64	17.12	17.27	222291
2015-08-19	17.16	17.64	17.01	17.48	386325
2015-08-20	17.28	17.32	16.39	16.67	249180
2015-08-21	16.23	16.86	16.16	16.26	374004
2015-08-24	15.36	16.39	15.35	15.77	280395
2015-08-25	16.25	16.25	15.65	15.88	253748
2015-08-26	16.15	16.23	15.76	16.06	255507
2015-08-27	16.24	16.84	15.87	16.82	341379
2015-08-28	16.80	17.01	16.52	16.67	148005
2015-08-31	16.53	17.03	16.45	16.80	96484
2015-09-01	16.44	19.98	16.44	18.90	1094386
2015-09-02	19.28	19.66	18.39	19.32	469710
2015-09-03	19.44	19.89	19.32	19.71	726327
2015-09-04	19.55	19.84	19.30	19.67	388399
2015-09-08	20.03	20.16	19.66	19.95	627185
2015-09-09	20.12	20.12	19.73	19.78	418740
2015-09-10	19.71	19.89	19.63	19.73	419445
2015-09-11	19.67	19.80	19.44	19.70	472965
2015-09-14	19.71	21.04	19.70	21.01	520114
2015-09-15	20.98	21.06	20.29	20.38	375806
2015-09-16	20.48	20.51	20.17	20.34	320512
2015-09-17	20.38	20.52	20.24	20.34	249844
2015-09-18	20.09	20.93	19.92	20.67	510871
2015-09-21	20.43	20.43	18.89	19.07	746914
2015-09-22	18.96	19.11	18.40	18.57	438396
2015-09-23	18.52	18.66	18.42	18.59	375736
2015-09-24	18.40	18.61	17.53	18.08	465048
2015-09-25	18.30	18.41	17.64	17.66	451728
2015-09-28	17.52	17.72	17.30	17.45	450074
2015-09-29	17.46	17.88	17.23	17.61	328664
2015-09-30	17.64	17.93	17.07	17.55	709481
2015-10-01	17.50	17.94	17.43	17.75	263191
2015-10-02	17.60	17.78	17.39	17.66	186241
2015-10-05	17.62	18.24	17.60	18.22	317209
2015-10-06	18.14	18.55	18.00	18.19	471885
2015-10-07	18.22	18.98	18.14	18.95	413304
2015-10-08	18.90	19.45	18.78	19.29	358767
2015-10-09	19.36	19.55	19.18	19.52	146049
2015-10-12	19.51	19.58	19.08	19.20	208080
2015-10-13	19.22	19.68	19.21	19.43	205094
2015-10-14	19.48	19.55	19.09	19.20	167933
2015-10-15	19.21	19.92	19.20	19.90	178355
2015-10-16	19.94	20.08	19.12	20.00	166227
2015-10-19	20.00	20.08	19.68	20.00	337722
2015-10-20	20.00	20.10	19.60	19.88	138847
2015-10-21	19.90	20.39	19.79	20.04	353137
2015-10-22	20.12	20.36	19.78	20.14	200025
2015-10-23	20.10	20.56	19.93	20.30	257915
2015-10-26	20.35	20.59	20.04	20.44	418563
2015-10-27	20.40	20.56	19.90	20.18	170808
2015-10-28	20.19	21.31	20.18	21.11	445383
2015-10-29	20.92	21.33	17.78	19.11	731054
2015-10-30	19.08	19.11	17.80	18.04	393432
2015-11-02	18.00	18.57	17.99	18.20	283104
2015-11-03	18.22	18.51	17.89	18.29	335288
2015-11-04	18.34	18.34	18.00	18.10	210222
2015-11-05	18.10	18.10	17.46	17.77	163507
2015-11-06	17.68	17.89	17.41	17.61	197410
2015-11-09	17.60	17.67	16.84	17.00	392620
2015-11-10	16.98	17.47	16.98	17.23	216762
2015-11-11	17.25	17.38	16.75	17.24	227846
2015-11-12	17.17	17.31	16.70	16.86	242487
2015-11-13	16.81	17.42	16.81	17.11	243006
2015-11-16	17.16	17.24	16.88	17.08	244181
2015-11-17	17.36	18.64	17.28	18.20	460626
2015-11-18	18.42	18.42	17.36	17.79	314586
2015-11-19	17.74	17.94	17.34	17.76	276507
2015-11-20	17.86	18.06	17.52	17.85	198555
2015-11-23	18.07	18.28	17.86	18.13	359349
2015-11-24	17.96	18.23	17.83	17.93	153720
2015-11-25	18.00	18.41	17.83	18.38	106085
2015-11-27	18.49	18.52	18.07	18.15	186252
2015-11-30	18.15	18.59	18.08	18.41	233037
2015-12-01	18.42	18.77	18.22	18.68	234879
2015-12-02	18.70	19.53	18.66	19.31	365928
2015-12-03	19.28	19.44	18.67	18.91	387450
2015-12-04	18.91	19.19	18.62	18.65	270373
2015-12-07	18.64	18.65	17.94	18.23	414654
2015-12-08	18.03	18.35	17.77	18.10	343356
2015-12-09	18.02	18.20	17.73	17.86	359727
2015-12-10	17.84	18.06	17.62	18.00	202529
2015-12-11	17.72	17.96	17.58	17.80	363955
2015-12-14	17.78	17.92	17.64	17.88	444195
2015-12-15	18.02	19.50	17.62	17.82	515130
2015-12-16	17.88	18.16	17.67	18.06	299882
2015-12-17	18.04	18.25	17.56	17.98	337875
2015-12-18	17.55	17.82	17.23	17.42	644958
2015-12-21	17.45	17.70	17.26	17.35	402081
2015-12-22	17.34	18.38	17.32	18.24	312808
2015-12-23	18.30	18.78	18.30	18.59	310515
2015-12-24	18.41	18.92	18.41	18.72	201186
2015-12-28	18.69	18.97	18.57	18.92	188196
2015-12-29	19.00	19.26	18.92	19.16	282867
2015-12-30	19.16	19.32	19.01	19.15	185811
2015-12-31	19.12	19.56	18.96	19.33	637760
2016-01-04	19.07	19.29	18.25	18.51	483205
2016-01-05	18.51	18.56	17.65	17.76	575772
2016-01-06	17.40	18.27	17.40	17.91	267131
2016-01-07	17.64	18.18	17.64	18.01	442982
2016-01-08	17.99	18.08	16.65	16.68	511332
2016-01-11	16.96	16.96	15.90	16.17	527222
2016-01-12	16.35	16.68	16.06	16.52	462435
2016-01-13	16.55	16.55	14.84	14.90	335054
2016-01-14	15.02	15.47	14.49	15.33	450238
2016-01-15	14.94	15.12	13.81	14.48	438522
2016-01-19	14.61	14.81	14.35	14.70	400941
2016-01-20	14.58	15.29	14.22	15.05	460066
2016-01-21	15.16	15.31	14.66	14.68	303669
2016-01-22	14.97	15.68	14.88	15.53	376148
2016-01-25	15.43	15.51	14.51	14.58	337925
2016-01-26	14.67	15.73	14.54	14.96	327784
2016-01-27	14.96	15.09	14.72	14.88	236211
2016-01-28	15.09	15.09	14.65	14.97	235017
2016-01-29	15.06	15.55	14.94	15.53	250209
2016-02-01	15.37	15.58	15.21	15.51	264012
2016-02-02	15.31	15.57	15.28	15.51	220554
2016-02-03	15.59	15.59	14.88	15.04	225123
2016-02-04	15.04	15.28	14.88	15.02	154329
2016-02-05	14.98	14.98	14.39	14.49	237575
2016-02-08	14.36	14.36	13.66	14.32	314239
2016-02-09	14.16	14.44	13.01	13.02	416909
2016-02-10	13.04	14.15	13.04	13.37	366707
2016-02-11	13.11	14.40	13.11	14.19	572118
2016-02-12	14.27	15.52	13.80	14.41	428008
2016-02-16	14.69	15.27	14.32	15.19	371727
2016-02-17	15.37	16.25	15.26	16.08	664893
2016-02-18	17.78	18.33	16.71	18.22	1201563
2016-02-19	18.08	18.35	17.78	18.27	513162
2016-02-22	18.43	18.97	18.39	18.55	474426
2016-02-23	18.51	18.72	18.35	18.46	239330
2016-02-24	18.26	19.20	18.17	19.16	274927
2016-02-25	19.05	19.32	18.67	18.99	377014
2016-02-26	19.53	19.53	18.68	19.35	329521
2016-02-29	19.31	19.89	19.31	19.64	345838
2016-03-01	19.72	20.14	19.31	19.48	468351
2016-03-02	19.47	19.63	19.19	19.48	307953
2016-03-03	19.47	19.51	18.73	19.16	268130
2016-03-04	19.16	19.61	19.02	19.38	378114
2016-03-07	19.23	19.60	19.11	19.26	511650
2016-03-08	19.16	19.74	18.94	19.26	513112
2016-03-09	19.18	19.57	19.18	19.55	729022
2016-03-10	19.55	19.55	18.94	19.55	271093
2016-03-11	19.42	19.42	18.96	19.03	479398
2016-03-14	19.06	20.05	19.03	19.88	423960
2016-03-15	19.77	19.82	18.79	18.83	225452
2016-03-16	18.94	19.60	18.94	19.40	443360
2016-03-17	19.40	20.28	19.33	20.01	665878
2016-03-18	20.08	20.62	20.01	20.32	306135
2016-03-21	20.30	20.56	19.69	19.83	365105
2016-03-22	19.79	20.16	19.12	20.05	275287
2016-03-23	19.90	19.94	19.36	19.59	304994
2016-03-24	19.56	20.12	19.25	20.05	277663
2016-03-28	20.19	20.67	20.11	20.55	250726
2016-03-29	20.54	21.09	20.42	21.07	393070
2016-03-30	21.30	21.68	20.97	21.57	430949
2016-03-31	21.00	21.17	19.77	21.57	1120126
2016-04-01	20.01	20.54	19.84	20.41	277969
2016-04-04	20.36	20.36	19.86	20.16	304863
2016-04-05	19.94	20.74	19.82	20.47	284625
2016-04-06	20.53	20.95	20.46	20.73	354890
2016-04-07	20.61	20.68	20.08	20.27	163055
2016-04-08	20.37	20.43	20.09	20.32	195925
2016-04-11	20.41	20.80	20.31	20.41	156552
2016-04-12	20.31	20.79	20.26	20.60	186959
2016-04-13	20.50	21.40	20.50	21.32	257604
2016-04-14	21.38	21.63	20.89	21.03	229891
2016-04-15	20.91	21.46	20.91	21.21	150122
2016-04-18	21.21	21.28	20.91	21.15	214328
2016-04-19	21.16	21.29	20.94	21.01	244201
2016-04-20	21.08	21.24	20.85	21.09	200110
2016-04-21	21.01	21.67	20.80	21.66	417424
2016-04-22	21.43	22.44	21.43	22.00	599249
2016-04-25	22.01	22.16	21.12	21.28	204201
2016-04-26	21.33	21.34	20.99	21.15	184113
2016-04-27	21.03	21.92	20.96	21.78	324006
2016-04-28	22.08	22.48	20.18	20.79	555464
2016-04-29	20.70	20.89	20.19	20.38	304155
2016-05-02	20.44	20.48	20.15	20.40	400574
2016-05-03	20.31	20.44	20.16	20.24	262005
2016-05-04	20.11	20.11	19.27	19.77	441216
2016-05-05	19.88	20.51	19.46	20.14	233995
2016-05-06	20.10	20.47	19.82	20.36	264523
2016-05-09	20.44	20.84	20.11	20.77	312896
2016-05-10	20.80	21.00	20.67	20.79	132880
2016-05-11	20.78	21.10	20.41	20.80	155893
2016-05-12	20.86	21.41	20.67	21.08	184254
2016-05-13	21.04	21.62	20.79	21.61	247614
2016-05-16	21.58	22.22	21.58	22.08	266427
2016-05-17	22.00	22.00	21.31	21.52	444577
2016-05-18	21.47	22.30	21.47	22.08	256884
2016-05-19	22.00	22.08	21.33	21.64	232980
2016-05-20	21.80	22.85	20.52	22.64	435183
2016-05-23	22.67	22.78	22.21	22.46	487046
2016-05-24	22.53	23.86	22.53	23.53	750066
2016-05-25	23.56	23.56	23.21	23.40	316413
2016-05-26	23.53	23.63	23.29	23.41	141122
2016-05-27	23.57	23.86	23.52	23.72	268429
2016-05-31	23.61	23.90	23.41	23.75	179165
2016-06-01	23.76	24.04	23.65	23.93	246962
2016-06-02	23.78	23.83	23.60	23.80	313512
2016-06-03	23.73	24.00	23.60	23.85	169942
2016-06-06	23.94	24.07	23.57	23.67	436401
2016-06-07	23.75	23.90	23.55	23.60	221818
2016-06-08	23.72	23.80	23.20	23.73	250663
2016-06-09	23.66	23.66	23.33	23.46	222806
2016-06-10	23.16	23.40	22.84	22.93	181370
2016-06-13	22.86	23.13	22.82	22.92	218315
2016-06-14	22.81	23.23	22.71	22.88	274722
2016-06-15	23.00	23.96	22.72	23.72	197025
2016-06-16	23.84	24.86	23.59	24.12	699273
2016-06-17	24.05	24.22	23.75	23.98	292671
2016-06-20	24.39	24.88	24.07	24.71	336197
2016-06-21	24.84	25.04	24.32	24.76	254119
2016-06-22	24.87	25.26	24.46	24.95	274884
2016-06-23	25.23	25.92	25.00	25.83	384556
2016-06-24	24.71	25.34	23.95	25.14	921993
2016-06-27	24.74	25.24	24.44	25.06	367186
2016-06-28	25.32	26.14	25.06	25.61	502429
2016-06-29	25.97	26.36	25.72	26.01	377835
2016-06-30	26.07	26.80	25.89	26.80	495654
2016-07-01	26.80	27.64	26.80	27.33	207429
2016-07-05	27.44	27.67	26.57	26.92	478485
2016-07-06	27.03	28.37	27.03	27.73	879444
2016-07-07	27.95	28.39	27.93	28.33	410116
2016-07-08	28.70	28.94	28.28	28.85	410991
2016-07-11	29.13	29.72	29.04	29.29	376283
2016-07-12	29.60	29.67	29.11	29.56	330507
2016-07-13	29.76	30.28	28.78	28.86	393882
2016-07-14	28.78	29.42	28.78	28.90	359311
2016-07-15	28.97	29.22	28.71	28.89	201098
2016-07-18	29.03	29.25	28.89	29.10	236369
2016-07-19	29.09	29.24	28.76	28.77	189947
2016-07-20	28.88	29.01	28.64	28.67	245603
2016-07-21	28.78	28.78	28.39	28.39	234202
2016-07-22	28.36	28.56	28.19	28.53	258925
2016-07-25	28.54	28.67	28.24	28.39	362326
2016-07-26	28.36	28.60	28.15	28.40	208631
2016-07-27	28.52	29.15	28.52	28.94	246550
2016-07-28	29.66	30.90	28.91	29.51	532606
2016-07-29	29.53	29.73	28.45	28.69	392600
2016-08-01	28.78	29.58	28.26	29.52	431498
2016-08-02	29.40	29.74	28.03	28.27	421499
2016-08-03	28.31	28.39	27.71	28.08	356809
2016-08-04	28.03	28.34	27.84	28.20	326182
2016-08-05	28.35	28.52	28.06	28.28	220702
2016-08-08	28.24	28.34	27.47	27.73	303648
2016-08-09	27.75	27.82	27.37	27.55	228325
2016-08-10	27.55	27.59	26.93	27.39	194724
2016-08-11	27.57	28.12	27.04	27.45	357590
2016-08-12	27.44	27.67	27.10	27.27	325737
2016-08-15	27.20	27.72	27.07	27.24	249984
2016-08-16	27.14	27.38	26.45	26.46	363260
2016-08-17	28.24	28.62	27.87	28.04	2053989
2016-08-18	28.13	28.96	28.04	28.92	4481381
2016-08-19	28.73	29.02	28.42	28.95	967565
2016-08-22	29.08	29.08	28.26	28.81	597800
2016-08-23	28.86	29.08	28.64	28.87	420813
2016-08-24	28.75	28.76	28.40	28.65	520868
2016-08-25	28.53	28.64	28.17	28.60	361284
2016-08-26	28.60	28.65	28.03	28.11	333481
2016-08-29	28.08	28.73	27.91	28.64	440851
2016-08-30	28.56	28.88	28.36	28.62	326612
2016-08-31	28.62	28.75	27.92	28.46	494642
2016-09-01	28.43	28.78	28.09	28.69	290733
2016-09-02	28.77	29.42	28.63	29.38	374040
2016-09-06	29.52	29.72	29.17	29.66	474205
2016-09-07	29.70	29.70	29.03	29.15	282298
2016-09-08	29.07	29.25	28.72	28.77	240039
2016-09-09	28.60	28.81	27.68	28.06	583974
2016-09-12	27.76	27.93	27.05	27.81	471834
2016-09-13	27.61	27.61	26.54	26.70	441733
2016-09-14	26.76	26.97	26.70	26.92	251658
2016-09-15	26.86	27.15	26.82	26.92	248607
2016-09-16	26.92	27.10	26.37	26.48	478107
2016-09-19	26.53	26.88	26.14	26.43	446017
2016-09-20	26.45	26.58	25.97	26.38	267684
2016-09-21	26.44	26.83	26.36	26.69	396823
2016-09-22	26.97	27.48	26.91	27.40	298469
2016-09-23	27.30	27.58	27.01	27.41	198621
2016-09-26	27.29	27.53	27.01	27.30	186498
2016-09-27	27.42	28.77	27.31	28.48	707690
2016-09-28	28.48	28.97	28.34	28.82	399766
2016-09-29	28.88	28.91	28.12	28.13	220995
2016-09-30	28.18	28.18	27.31	27.52	470405
2016-10-03	27.32	28.01	27.27	27.96	360544
2016-10-04	27.86	28.20	27.42	27.96	269433
2016-10-05	27.96	28.20	27.73	27.78	186824
2016-10-06	27.70	28.64	27.48	28.59	315236
2016-10-07	28.59	28.59	27.69	27.72	326700
2016-10-10	27.95	28.82	27.89	28.82	218184
2016-10-11	28.87	28.87	27.86	28.00	157198
2016-10-12	28.02	28.44	27.90	28.29	102523
2016-10-13	28.16	28.16	27.75	27.80	253503
2016-10-14	28.01	28.10	27.59	27.61	222698
2016-10-17	27.67	28.29	27.67	27.87	108078
2016-10-18	28.04	28.09	27.64	27.76	109147
2016-10-19	27.87	27.96	27.47	27.64	135731
2016-10-20	27.51	27.68	26.84	27.22	182324
2016-10-21	27.04	27.36	26.80	27.18	176654
2016-10-24	27.33	27.93	27.33	27.69	174672
2016-10-25	27.44	27.62	26.51	26.56	305995
2016-10-26	26.36	26.60	25.76	26.00	371902
2016-10-27	26.36	27.22	25.02	25.07	560742
2016-10-28	25.04	26.31	24.71	25.16	281943
2016-10-31	25.24	25.53	24.84	25.49	293663
2016-11-01	25.44	25.67	24.56	24.60	293026
2016-11-02	24.44	24.80	22.58	24.60	277157
2016-11-03	24.62	24.65	24.24	24.38	233320
2016-11-04	24.47	25.16	24.31	24.67	193907
2016-11-07	25.16	25.56	24.86	25.29	206916
2016-11-08	25.16	25.71	25.07	25.64	120399
2016-11-09	25.27	26.38	23.93	25.96	383546
2016-11-10	26.18	26.96	25.93	26.67	225967
2016-11-11	26.82	27.36	26.47	27.20	361599
2016-11-14	27.56	27.82	27.03	27.49	155688
2016-11-15	27.33	27.96	26.67	27.78	92992
2016-11-16	27.71	28.84	27.16	28.82	304697
2016-11-17	29.00	30.20	28.78	30.02	350595
2016-11-18	30.09	30.13	29.33	29.76	193621
2016-11-21	30.07	30.20	29.76	30.16	150156
2016-11-22	30.29	30.70	30.09	30.69	190971
2016-11-23	30.60	30.87	30.49	30.80	210696
2016-11-25	30.87	31.11	30.81	31.07	100944
2016-11-28	31.11	31.11	30.13	30.29	312349
2016-11-29	30.44	32.38	30.31	31.96	568874
2016-11-30	32.04	32.32	31.23	31.71	242370
2016-12-01	31.67	31.91	30.82	31.02	313119
2016-12-02	31.09	32.41	30.80	30.82	202743
2016-12-05	30.82	31.82	30.80	31.44	287829
2016-12-06	31.69	32.27	31.20	32.07	174361
2016-12-07	32.29	32.89	31.80	32.69	297645
2016-12-08	33.00	33.22	32.60	33.18	304456
2016-12-09	33.36	33.57	32.04	33.20	191927
2016-12-12	32.96	33.20	32.58	32.98	178587
2016-12-13	33.22	33.29	32.42	32.51	434083
2016-12-14	32.58	33.04	32.16	32.20	271208
2016-12-15	32.31	33.04	32.07	32.60	255926
2016-12-16	32.76	33.33	32.64	32.76	630207
2016-12-19	32.93	33.18	32.84	33.07	236983
2016-12-20	33.22	34.11	32.96	34.11	222808
2016-12-21	34.00	35.16	34.00	34.69	333864
2016-12-22	34.73	35.07	34.18	34.27	260914
2016-12-23	34.44	34.63	34.07	34.47	204725
2016-12-27	34.31	35.18	34.27	34.64	340386
2016-12-28	34.64	34.67	33.89	34.22	194863
2016-12-29	34.20	34.63	34.16	34.31	145613
2016-12-30	34.42	34.78	33.67	33.91	255962
2017-01-03	33.93	34.60	33.73	34.42	374400
2017-01-04	34.44	35.78	34.33	35.58	567027
2017-01-05	35.40	35.64	35.18	35.40	360931
2017-01-06	35.64	36.02	35.11	35.67	482530
2017-01-09	35.73	35.83	34.76	35.62	365656
2017-01-10	35.62	36.20	35.00	35.69	398029
2017-01-11	35.71	36.17	35.51	35.76	207875
2017-01-12	35.69	35.84	35.31	35.73	161365
2017-01-13	35.80	36.29	35.80	36.16	231453
2017-01-17	36.13	36.13	35.70	35.89	184749
2017-01-18	35.98	36.29	35.47	36.09	186333
2017-01-19	35.84	36.07	34.53	34.84	507654
2017-01-20	35.00	35.02	34.09	34.76	232067
2017-01-23	34.73	35.13	34.64	34.78	221706
2017-01-24	34.89	35.98	34.80	35.91	202621
2017-01-25	36.00	36.90	35.93	36.84	199586
2017-01-26	36.67	37.00	36.56	37.00	152241
2017-01-27	37.00	37.11	36.82	37.07	106157
2017-01-30	36.71	36.94	35.98	36.24	222288
2017-01-31	36.09	36.76	35.73	36.33	354784
2017-02-01	36.62	37.09	36.13	36.47	209864
2017-02-02	36.47	36.47	35.58	36.09	176121
2017-02-03	36.42	36.42	35.73	36.09	173337
2017-02-06	35.89	36.56	35.76	36.00	139934
2017-02-07	36.09	36.47	35.69	36.09	240464
2017-02-08	35.96	36.51	35.71	36.44	185469
2017-02-09	36.47	38.00	36.47	37.98	274106
2017-02-10	38.27	38.27	36.89	37.22	269649
2017-02-13	37.51	37.62	36.69	36.80	256662
2017-02-14	37.07	37.16	36.51	37.00	180344
2017-02-15	36.78	37.93	36.78	37.44	261542
2017-02-16	37.24	37.24	34.20	36.00	743706
2017-02-17	35.76	36.00	34.76	34.82	351652
2017-02-21	34.78	35.78	34.70	35.13	205836
2017-02-22	35.00	35.53	34.78	35.49	177255
2017-02-23	35.56	35.62	34.78	34.84	159552
2017-02-24	34.56	35.50	34.11	35.22	159540
2017-02-27	35.18	36.42	35.18	36.36	319050
2017-02-28	36.11	36.27	35.18	35.49	339664
2017-03-01	36.13	37.00	36.13	36.62	246496
2017-03-02	36.62	36.82	35.82	36.00	200288
2017-03-03	36.00	36.31	34.46	36.13	141500
2017-03-06	36.00	36.27	35.44	35.98	187652
2017-03-07	35.51	35.51	33.91	34.04	398178
2017-03-08	33.87	34.33	32.78	33.42	678314
2017-03-09	33.56	33.67	32.33	32.56	2748766
2017-03-10	32.67	32.89	31.82	31.89	820617
2017-03-13	31.89	32.20	31.56	31.60	485394
2017-03-14	31.56	31.67	30.84	30.93	658768
2017-03-15	31.18	31.73	31.06	31.42	534467
2017-03-16	31.69	31.71	30.89	31.07	339840
2017-03-17	31.00	31.18	30.78	31.11	787439
2017-03-20	30.96	31.93	30.67	31.49	639625
2017-03-21	31.62	31.78	30.53	30.56	495324
2017-03-22	30.49	30.87	30.18	30.53	356735
2017-03-23	30.53	31.13	30.20	30.87	286053
2017-03-24	30.89	31.04	30.57	30.91	702936
2017-03-27	30.44	30.67	29.62	30.38	413878
2017-03-28	30.27	30.59	30.02	30.31	314673
2017-03-29	30.29	30.78	30.00	30.67	303603
2017-03-30	30.69	31.03	30.64	30.69	226912
2017-03-31	30.69	31.73	30.56	31.51	633087
2017-04-03	31.51	31.87	29.58	29.67	550460
2017-04-04	29.62	29.97	28.89	29.02	576659
2017-04-05	29.16	29.36	28.04	28.13	468805
2017-04-06	28.11	28.30	27.49	27.96	611658
2017-04-07	27.96	28.60	27.94	28.29	482505
2017-04-10	28.36	28.36	27.49	27.67	450663
2017-04-11	27.64	27.96	27.44	27.93	217993
2017-04-12	27.78	27.82	27.07	27.16	258293
2017-04-13	27.09	27.46	26.71	26.76	248528
2017-04-17	27.33	28.27	27.27	28.18	722567
2017-04-18	28.07	28.27	27.80	27.82	252618
2017-04-19	28.00	28.69	28.00	28.22	348340
2017-04-20	28.42	28.84	28.33	28.60	225445
2017-04-21	28.78	29.00	28.60	28.73	229045
2017-04-24	29.29	29.49	28.98	29.42	242838
2017-04-25	29.67	30.37	29.67	30.07	264937
2017-04-26	30.18	31.07	30.02	30.98	460287
2017-04-27	31.78	32.51	30.44	32.18	691125
2017-04-28	32.40	32.73	31.53	31.58	447066
2017-05-01	31.73	33.20	31.60	33.09	507489
2017-05-02	33.07	33.71	32.13	33.24	465223
2017-05-03	33.02	33.40	32.73	33.22	364149
2017-05-04	33.22	33.22	31.42	31.47	446458
2017-05-05	31.69	32.33	31.49	32.07	407277
2017-05-08	32.02	32.02	31.00	31.16	315618
2017-05-09	31.31	31.53	31.07	31.31	243202
2017-05-10	31.24	31.27	30.80	30.91	191997
2017-05-11	30.76	31.19	30.09	31.18	277238
2017-05-12	31.00	31.40	30.82	30.93	197493
2017-05-15	31.13	31.80	31.07	31.40	234771
2017-05-16	31.42	31.69	30.78	31.63	287268
2017-05-17	31.16	31.16	29.90	29.96	259917
2017-05-18	29.80	30.16	29.29	29.64	324375
2017-05-19	29.82	30.08	29.56	29.67	223953
2017-05-22	29.91	31.87	29.80	30.44	259602
2017-05-23	30.56	30.58	29.93	30.33	265765
2017-05-24	30.40	30.98	29.78	30.27	319767
2017-05-25	30.40	30.40	29.64	30.07	129069
2017-05-26	29.98	29.98	28.84	28.87	297357
2017-05-30	28.76	29.22	28.51	29.11	186453
2017-05-31	29.22	29.47	28.71	29.42	202729
2017-06-01	29.67	30.13	29.33	30.07	271359
2017-06-02	30.20	31.56	30.20	31.20	339045
2017-06-05	31.13	31.49	31.13	31.18	196143
2017-06-06	31.64	33.07	31.42	32.89	462710
2017-06-07	32.89	33.56	32.89	33.20	363710
2017-06-08	33.04	33.33	32.11	33.18	174262
2017-06-09	33.20	33.76	33.16	33.56	220182
2017-06-12	33.49	34.09	33.31	33.42	281639
2017-06-13	33.73	35.33	33.69	35.11	435996
2017-06-14	35.04	35.04	34.04	34.38	159637
2017-06-15	33.98	34.62	33.98	34.51	97422
2017-06-16	34.31	34.31	33.53	33.76	302118
2017-06-19	33.82	34.53	33.80	34.27	221175
2017-06-20	33.98	34.00	33.14	33.62	270130
2017-06-21	33.69	34.14	33.28	34.04	197372
2017-06-22	34.09	34.43	33.33	34.36	193977
2017-06-23	34.38	34.76	34.23	34.53	285196
2017-06-26	34.64	34.71	34.00	34.49	163057
2017-06-27	34.36	34.36	32.91	32.98	158190
2017-06-28	33.29	33.78	33.16	33.64	209430
2017-06-29	33.60	33.60	32.09	32.84	305786
2017-06-30	32.84	33.13	32.36	32.38	239298
2017-07-03	32.73	33.12	32.33	32.98	153333
2017-07-05	32.98	32.98	31.84	31.96	180756
2017-07-06	31.78	31.78	30.84	31.09	228780
2017-07-07	31.22	32.44	31.16	32.42	256959
2017-07-10	32.44	32.76	31.98	32.62	199401
2017-07-11	32.60	33.04	32.31	32.42	191187
2017-07-12	32.84	33.23	32.44	32.89	174912
2017-07-13	32.87	33.07	32.64	32.80	152304
2017-07-14	32.78	32.89	32.52	32.70	85542
2017-07-17	32.67	33.12	32.49	32.87	241303
2017-07-18	32.64	32.64	31.82	32.29	114466
2017-07-19	32.42	33.34	32.42	33.07	126303
2017-07-20	33.24	33.24	32.31	32.33	131240
2017-07-21	32.51	32.84	31.82	32.11	143309
2017-07-24	32.02	32.51	32.00	32.18	133355
2017-07-25	32.49	32.80	31.96	32.62	201888
2017-07-26	32.67	34.18	32.44	34.02	455598
2017-07-27	35.40	38.07	31.82	33.18	603744
2017-07-28	33.22	33.62	33.18	33.24	200103
2017-07-31	33.38	33.84	32.56	33.82	195167
2017-08-01	34.00	34.42	33.38	33.89	211815
2017-08-02	34.02	34.02	32.53	32.91	140161
2017-08-03	32.89	32.89	32.07	32.20	130227
2017-08-04	32.20	32.69	32.11	32.60	100064
2017-08-07	32.58	33.16	32.24	33.11	120546
2017-08-08	33.16	33.51	32.38	33.00	125905
2017-08-09	32.67	32.78	32.00	32.36	119979
2017-08-10	32.09	32.33	31.60	31.89	176413
2017-08-11	31.96	32.44	31.49	32.20	148567
2017-08-14	32.69	33.07	32.31	32.87	137452
2017-08-15	33.02	33.11	32.42	32.49	86019
2017-08-16	32.49	32.51	31.73	31.80	148385
2017-08-17	31.60	31.91	30.60	30.76	152532
2017-08-18	30.58	30.76	30.29	30.53	180571
2017-08-21	30.47	30.67	30.20	30.64	100410
2017-08-22	30.73	31.49	30.73	31.44	77892
2017-08-23	31.18	31.38	30.60	30.78	94549
2017-08-24	30.96	31.02	30.71	30.80	78230
2017-08-25	30.82	31.16	30.62	30.84	67574
2017-08-28	31.02	32.89	30.96	32.56	283227
2017-08-29	32.44	32.76	31.93	32.58	118458
2017-08-30	32.51	33.33	32.51	33.04	158249
2017-08-31	33.33	33.65	32.71	32.89	161381
2017-09-01	32.87	32.87	32.04	32.31	105358
2017-09-05	32.33	32.33	31.56	32.13	154716
2017-09-06	32.58	32.76	32.16	32.42	175340
2017-09-07	32.33	32.40	31.51	32.13	168878
2017-09-08	32.00	33.00	31.93	32.69	150662
2017-09-11	33.09	33.09	32.41	32.76	186565
2017-09-12	32.91	33.33	32.44	33.33	121392
2017-09-13	33.33	33.92	33.11	33.82	134604
2017-09-14	33.82	33.96	32.93	33.11	99634
2017-09-15	33.22	34.07	32.82	33.91	346313
2017-09-18	34.04	34.96	34.04	34.69	212334
2017-09-19	34.91	34.91	34.42	34.58	136152
2017-09-20	34.64	34.80	34.24	34.62	135850
2017-09-21	34.47	34.80	34.47	34.62	163512
2017-09-22	34.62	35.73	34.62	35.27	180103
2017-09-25	35.29	35.82	34.83	35.78	131096
2017-09-26	35.76	36.36	35.76	36.22	166385
2017-09-27	36.49	37.57	36.40	37.49	331375
2017-09-28	37.60	37.87	37.27	37.29	203674
2017-09-29	37.44	37.69	37.00	37.38	193158
2017-10-02	37.64	38.33	37.38	38.33	245450
2017-10-03	38.58	38.87	38.16	38.69	273483
2017-10-04	38.80	39.07	37.29	37.51	158636
2017-10-05	37.56	37.76	37.02	37.31	189112
2017-10-06	37.02	37.60	37.02	37.60	106818
2017-10-09	37.76	37.84	37.07	37.22	116444
2017-10-10	37.29	37.67	36.91	37.22	150824
2017-10-11	37.07	37.67	36.91	37.38	89867
2017-10-12	37.40	37.57	37.11	37.44	104123
2017-10-13	37.73	37.80	37.33	37.62	109687
2017-10-16	37.62	37.89	37.44	37.76	111458
2017-10-17	37.76	38.07	37.22	37.40	104877
2017-10-18	37.60	37.87	37.31	37.58	133395
2017-10-19	37.33	37.56	36.91	37.47	102930
2017-10-20	37.76	38.27	37.53	37.67	154183
2017-10-23	37.69	37.93	37.16	37.33	68937
2017-10-24	37.56	39.17	37.44	37.96	172714
2017-10-25	37.89	37.91	36.96	37.53	290085
2017-10-26	39.11	41.11	38.29	40.96	634081
2017-10-27	41.33	41.98	40.56	40.80	376656
2017-10-30	40.44	41.31	39.68	41.29	221715
2017-10-31	41.53	42.78	41.31	41.33	281646
2017-11-01	41.89	42.38	40.33	40.89	242003
2017-11-02	41.07	41.53	40.42	41.38	180677
2017-11-03	41.47	41.71	40.71	40.84	137610
2017-11-06	41.04	41.62	40.13	40.20	119207
2017-11-07	40.22	40.47	39.31	39.53	166142
2017-11-08	39.24	39.71	39.13	39.56	125824
2017-11-09	39.13	39.44	38.18	39.04	165132
2017-11-10	39.11	40.09	38.80	38.84	116304
2017-11-13	38.98	39.21	38.22	38.71	345213
2017-11-14	38.62	39.23	38.02	39.13	242421
2017-11-15	38.73	39.07	38.18	38.64	172228
2017-11-16	38.80	40.80	38.80	40.13	208343
2017-11-17	40.16	40.84	39.38	40.29	194157
2017-11-20	40.31	40.78	39.91	40.76	140368
2017-11-21	41.13	42.09	41.01	42.00	217890
2017-11-22	42.00	43.00	41.80	41.87	144864
2017-11-24	41.98	42.18	41.76	42.18	46705
2017-11-27	42.24	42.47	41.69	41.80	114189
2017-11-28	42.27	43.62	42.00	43.51	484699
2017-11-29	43.56	44.00	43.05	43.80	207229
2017-11-30	44.09	45.09	43.91	44.98	222322
2017-12-01	44.78	45.28	42.82	44.04	194161
2017-12-04	44.93	45.76	43.40	43.56	248296
2017-12-05	43.64	43.64	42.62	43.38	244914
2017-12-06	43.20	43.58	42.95	43.24	142573
2017-12-07	43.22	44.00	43.08	43.42	131294
2017-12-08	43.78	44.33	43.27	43.89	153094
2017-12-11	44.33	44.33	42.90	43.80	250731
2017-12-12	43.83	44.37	42.63	43.07	326452
2017-12-13	43.43	44.73	42.69	43.83	210114
2017-12-14	43.70	44.05	42.83	43.23	170191
2017-12-15	43.50	44.58	43.30	44.13	587742
2017-12-18	44.83	45.67	44.47	45.47	222571
2017-12-19	45.37	45.43	43.93	44.00	322579
2017-12-20	44.27	45.23	43.43	44.90	292611
2017-12-21	45.30	46.03	44.27	45.67	261906
2017-12-22	45.57	46.48	44.63	45.77	176370
2017-12-26	45.83	46.33	45.60	45.67	100417
2017-12-27	45.63	46.13	45.60	45.73	83779
2017-12-28	45.80	46.74	45.70	46.50	157954
2017-12-29	46.90	46.93	46.20	46.30	227938
2018-01-02	46.90	47.33	46.27	46.67	346264
2018-01-03	46.87	47.42	46.25	46.57	288574
2018-01-04	46.37	46.83	44.03	44.67	370155
2018-01-05	44.67	45.37	44.37	45.33	282021
2018-01-08	45.30	45.62	44.40	44.40	133951
2018-01-09	44.43	44.70	43.70	44.17	205441
2018-01-10	43.77	44.10	43.37	43.67	196855
2018-01-11	44.00	45.50	43.80	45.50	233187
2018-01-12	45.17	45.67	44.68	45.17	142812
2018-01-16	45.63	46.43	44.28	44.47	222819
2018-01-17	43.67	44.10	42.60	43.40	552642
2018-01-18	43.40	45.33	43.40	45.33	748429
2018-01-19	45.23	46.43	45.11	46.40	410224
2018-01-22	46.40	46.40	45.77	46.27	193989
2018-01-23	46.70	48.23	46.33	47.53	387637
2018-01-24	47.93	48.20	47.27	47.57	224269
2018-01-25	47.87	48.03	46.87	47.60	483028
2018-01-26	47.60	47.60	42.97	43.73	1070586
2018-01-29	44.23	44.87	43.47	44.07	325401
2018-01-30	44.07	44.80	43.57	44.57	266313
2018-01-31	44.77	45.17	42.40	42.70	479329
2018-02-01	42.20	43.67	41.80	42.57	647292
2018-02-02	42.30	42.30	40.67	40.83	361993
2018-02-05	40.30	41.17	38.97	39.00	652149
2018-02-06	37.80	40.67	37.37	40.50	827545
2018-02-07	40.50	40.90	39.93	40.03	290482
2018-02-08	40.33	40.65	38.60	38.63	465673
2018-02-09	39.33	40.27	37.90	39.77	566314
2018-02-12	40.00	40.87	39.13	40.53	320848
2018-02-13	40.27	41.90	40.27	41.83	376587
2018-02-14	41.43	43.50	41.27	42.97	499147
2018-02-15	44.63	45.77	41.97	45.37	790096
2018-02-16	45.53	46.57	43.42	44.03	845325
2018-02-20	43.90	44.95	42.33	42.40	577788
2018-02-21	42.43	42.60	41.07	41.30	510384
2018-02-22	41.37	41.90	40.80	41.13	360123
2018-02-23	41.37	41.67	40.90	41.53	262299
2018-02-26	41.93	42.95	41.39	42.60	254407
2018-02-27	42.50	42.93	40.97	41.03	301143
2018-02-28	41.03	42.03	40.70	40.97	434169
2018-03-01	41.00	41.33	39.67	40.17	611920
2018-03-02	39.70	40.73	39.30	40.60	465244
2018-03-05	40.60	41.70	40.60	41.43	225961
2018-03-06	42.00	42.60	41.37	42.20	225591
2018-03-07	41.70	42.93	41.67	42.77	215473
2018-03-08	43.00	43.21	41.70	41.83	386322
2018-03-09	42.23	43.20	42.10	43.13	209494
2018-03-12	43.17	43.77	43.07	43.50	147313
2018-03-13	43.70	44.60	43.70	44.53	297280
2018-03-14	44.80	45.07	44.15	44.53	344698
2018-03-15	44.80	44.93	43.63	43.93	243102
2018-03-16	43.97	45.00	43.63	44.67	557563
2018-03-19	44.60	44.60	43.60	44.10	212874
2018-03-20	44.27	44.93	43.93	44.90	183081
2018-03-21	44.83	44.83	43.70	43.93	244089
2018-03-22	43.37	44.50	42.63	42.63	322338
2018-03-23	42.77	43.22	40.97	41.00	399649
2018-03-26	41.87	42.22	40.90	41.57	402966
2018-03-27	41.93	42.13	40.70	40.83	454227
2018-03-28	40.87	41.73	40.73	41.13	241668
2018-03-29	41.23	41.40	40.90	41.23	416868
2018-04-02	41.17	41.80	39.67	39.90	443503
2018-04-03	40.17	40.47	39.60	40.17	361152
2018-04-04	39.50	40.50	39.30	40.37	266902
2018-04-05	40.73	41.70	40.57	41.50	243724
2018-04-06	41.07	41.87	40.20	40.47	284560
2018-04-09	40.83	41.27	40.27	40.50	194325
2018-04-10	40.83	40.85	37.28	38.57	875889
2018-04-11	38.27	38.90	37.83	38.00	345310
2018-04-12	38.30	38.73	38.00	38.43	338067
2018-04-13	38.80	38.83	37.60	37.77	289443
2018-04-16	38.20	38.20	37.20	37.23	582987
2018-04-17	37.57	38.18	37.27	37.37	800049
2018-04-18	37.63	38.13	37.23	37.30	403164
2018-04-19	37.27	37.43	35.37	35.70	528870
2018-04-20	35.53	36.12	35.47	35.60	435558
2018-04-23	35.60	36.13	35.37	35.77	383374
2018-04-24	36.03	36.57	34.58	35.00	588534
2018-04-25	35.00	35.83	34.60	35.77	462421
2018-04-26	38.30	41.27	37.97	40.07	1256613
2018-04-27	39.87	40.13	38.20	38.90	592561
2018-04-30	39.53	39.62	37.83	37.93	316833
2018-05-01	37.97	38.60	37.24	38.57	426822
2018-05-02	38.53	39.83	37.67	38.33	358770
2018-05-03	38.33	38.33	37.00	37.33	284898
2018-05-04	37.33	37.93	37.07	37.90	334053
2018-05-07	38.30	39.43	37.30	39.33	398944
2018-05-08	39.40	39.90	37.00	37.67	519960
2018-05-09	38.10	38.50	37.67	38.10	292639
2018-05-10	38.60	39.57	38.27	39.43	392998
2018-05-11	39.77	40.30	38.80	39.20	440613
2018-05-14	39.20	39.67	38.70	38.77	330907
2018-05-15	39.80	39.80	38.53	38.80	356004
2018-05-16	38.80	40.17	38.80	39.93	393576
2018-05-17	39.87	40.63	39.87	40.40	203602
2018-05-18	40.63	42.18	40.63	41.83	373813
2018-05-21	42.00	42.80	41.53	42.40	388183
2018-05-22	42.40	42.47	41.40	41.57	222144
2018-05-23	41.27	41.43	39.77	39.87	552735
2018-05-24	40.00	40.13	39.40	40.10	310114
2018-05-25	39.90	40.57	39.60	39.70	308931
2018-05-29	39.37	41.20	39.33	41.03	330751
2018-05-30	41.20	42.57	41.18	42.20	321853
2018-05-31	42.07	42.35	39.97	40.40	358338
2018-06-01	40.83	41.04	39.00	39.07	363336
2018-06-04	39.17	40.50	38.82	40.17	383655
2018-06-05	40.33	41.50	40.07	41.43	356155
2018-06-06	41.50	41.83	41.02	41.73	307564
2018-06-07	40.90	40.98	40.20	40.47	614724
2018-06-08	40.57	41.60	40.57	41.33	303532
2018-06-11	41.47	42.70	41.47	42.53	411067
2018-06-12	42.47	42.60	40.97	41.67	284710
2018-06-13	41.67	41.67	40.07	40.17	306796
2018-06-14	40.63	40.70	39.93	40.30	338130
2018-06-15	40.07	40.50	39.97	40.47	373878
2018-06-18	40.27	40.83	40.10	40.60	182397
2018-06-19	40.33	40.47	39.50	40.37	382662
2018-06-20	40.63	41.23	40.37	40.70	534091
2018-06-21	40.80	41.42	40.73	41.27	285147
2018-06-22	41.50	41.55	39.53	39.83	261273
2018-06-25	39.33	39.50	38.40	38.70	330016
2018-06-26	38.70	39.03	38.53	38.90	190393
2018-06-27	39.07	39.07	38.50	38.50	223869
2018-06-28	38.33	38.74	37.73	38.53	234367
2018-06-29	38.70	39.27	37.83	37.90	433287
2018-07-02	37.83	39.33	37.83	39.30	254326
2018-07-03	39.33	39.55	38.67	39.03	102651
2018-07-05	39.10	39.93	38.57	39.83	126411
2018-07-06	39.87	40.47	39.83	40.30	165853
2018-07-09	40.03	40.20	38.90	39.57	364014
2018-07-10	39.63	39.63	37.93	38.73	290959
2018-07-11	38.37	38.70	38.07	38.43	199108
2018-07-12	38.90	39.37	38.20	39.23	277818
2018-07-13	39.13	39.87	39.13	39.53	217488
2018-07-16	39.63	39.70	39.07	39.37	216777
2018-07-17	39.33	40.70	39.07	40.60	256549
2018-07-18	40.40	40.70	40.03	40.60	242154
2018-07-19	40.30	41.13	40.07	40.83	249580
2018-07-20	40.73	40.83	40.13	40.13	132436
2018-07-23	40.10	40.53	39.33	40.23	303301
2018-07-24	40.37	40.60	38.20	38.40	392698
2018-07-25	38.63	38.67	36.90	37.57	661404
2018-07-26	40.03	41.63	39.03	41.33	792135
2018-07-27	41.63	41.63	39.67	39.73	286813
2018-07-30	39.70	40.37	39.50	40.37	319635
2018-07-31	40.50	41.40	40.50	40.83	269833
2018-08-01	40.83	40.83	37.80	37.90	543280
2018-08-02	37.97	39.70	37.73	39.10	313633
2018-08-03	39.07	39.87	38.87	39.73	273894
2018-08-06	39.77	40.17	39.40	39.97	164308
2018-08-07	40.00	40.47	39.73	40.23	194668
2018-08-08	40.23	40.97	39.97	40.33	194056
2018-08-09	40.30	41.17	40.30	41.03	200185
2018-08-10	40.87	41.53	40.30	41.40	306039
2018-08-13	41.50	41.90	41.23	41.50	189237
2018-08-14	41.60	43.17	41.37	42.93	278037
2018-08-15	42.93	43.15	40.67	40.93	335878
2018-08-16	41.43	42.50	41.07	42.10	254772
2018-08-17	41.80	42.00	40.67	40.90	277464
2018-08-20	41.23	41.90	40.43	41.17	295708
2018-08-21	41.10	42.67	41.10	42.30	233004
2018-08-22	42.03	42.43	41.20	42.23	131983
2018-08-23	42.10	42.53	41.83	42.33	178506
2018-08-24	42.33	42.58	42.07	42.27	115587
2018-08-27	42.33	43.73	42.23	43.40	303106
2018-08-28	43.63	43.83	43.03	43.17	189633
2018-08-29	43.17	43.17	42.50	42.57	170901
2018-08-30	42.47	43.17	42.13	42.73	263535
2018-08-31	42.47	42.87	41.90	42.67	202549
2018-09-04	42.47	43.67	42.03	43.57	281095
2018-09-05	43.53	43.77	42.57	43.40	209824
2018-09-06	43.50	43.90	43.20	43.53	210168
2018-09-07	43.53	44.37	43.33	43.97	272163
2018-09-10	44.33	44.63	43.53	44.57	264990
2018-09-11	44.67	44.67	43.27	44.10	263251
2018-09-12	44.03	44.60	42.47	42.83	337380
2018-09-13	43.13	43.13	41.77	42.07	158353
2018-09-14	42.03	44.20	41.87	43.93	358782
2018-09-17	43.97	44.67	43.10	44.37	419205
2018-09-18	44.50	45.00	43.40	44.10	348997
2018-09-19	43.93	44.40	43.50	43.80	291939
2018-09-20	41.67	42.90	41.39	42.67	408325
2018-09-21	42.83	42.97	40.90	41.00	621400
2018-09-24	40.83	40.87	39.88	39.93	404755
2018-09-25	40.00	40.03	38.97	39.30	417364
2018-09-26	39.30	40.17	39.23	39.67	328075
2018-09-27	39.83	40.23	39.63	39.73	252532
2018-09-28	39.60	40.13	39.33	39.47	295054
2018-10-01	39.58	39.89	37.93	37.95	455265
2018-10-02	37.83	38.78	37.33	37.51	369654
2018-10-03	37.70	38.95	37.52	38.75	318430
2018-10-04	38.68	38.83	38.30	38.42	314218
2018-10-05	38.41	38.65	37.56	37.83	371409
2018-10-08	37.50	37.66	36.43	36.84	256684
2018-10-09	36.56	36.84	35.58	35.83	324829
2018-10-10	35.69	36.43	35.41	35.99	267010
2018-10-11	35.94	37.67	35.67	36.63	555799
2018-10-12	37.35	37.80	35.34	35.73	309934
2018-10-15	35.79	36.55	35.57	36.01	289563
2018-10-16	36.18	36.67	35.54	36.57	361680
2018-10-17	37.00	37.00	35.23	35.61	237244
2018-10-18	35.38	35.60	33.49	34.72	420690
2018-10-19	34.57	35.17	33.51	33.69	377652
2018-10-22	33.69	33.87	32.17	32.67	410703
2018-10-23	31.97	33.04	30.85	32.12	626391
2018-10-24	32.10	32.47	30.31	30.67	607900
2018-10-25	31.63	33.97	28.98	29.39	1067886
2018-10-26	28.80	29.35	28.01	28.55	598642
2018-10-29	28.74	29.27	26.69	26.99	680040
2018-10-30	26.99	29.71	26.44	29.29	654018
2018-10-31	29.49	29.93	28.72	29.01	641689
2018-11-01	29.24	31.79	28.82	30.14	726303
2018-11-02	30.30	31.66	30.06	31.31	374641
2018-11-05	31.78	31.83	30.57	31.12	408969
2018-11-06	30.96	32.07	30.68	31.78	463944
2018-11-07	31.79	31.79	30.53	31.22	457188
2018-11-08	31.13	31.13	29.89	29.99	366684
2018-11-09	29.81	29.81	28.56	29.17	461085
2018-11-12	28.97	29.44	28.49	28.62	359514
2018-11-13	28.74	29.87	28.60	28.93	269917
2018-11-14	29.16	30.67	28.33	28.74	294648
2018-11-15	28.73	29.11	27.79	28.19	481401
2018-11-16	27.92	29.01	27.17	27.47	389478
2018-11-19	27.29	27.76	27.08	27.44	336484
2018-11-20	26.82	27.40	25.91	26.12	624990
2018-11-21	26.27	27.06	26.07	26.46	630177
2018-11-23	26.33	27.81	25.96	27.28	131332
2018-11-26	27.51	27.62	26.30	26.49	362872
2018-11-27	26.37	26.87	26.27	26.33	220369
2018-11-28	26.43	27.43	25.52	27.25	461002
2018-11-29	26.98	27.67	26.24	26.75	286108
2018-11-30	26.73	27.14	26.33	26.48	266704
2018-12-03	27.00	27.47	26.30	27.38	294393
2018-12-04	27.39	27.39	24.81	24.87	558462
2018-12-06	24.08	24.50	23.68	24.07	668662
2018-12-07	23.88	24.90	23.07	23.45	597456
2018-12-10	23.45	23.62	22.44	22.78	511596
2018-12-11	22.78	22.91	21.16	21.75	711196
2018-12-12	22.12	22.39	21.39	21.45	831865
2018-12-13	21.85	22.04	20.55	20.63	595746
2018-12-14	20.27	20.81	20.03	20.19	735519
2018-12-17	20.01	20.83	19.33	19.39	1186059
2018-12-18	19.98	20.79	19.73	19.91	844923
2018-12-19	19.73	21.27	19.73	19.92	591009
2018-12-20	19.73	20.14	19.01	19.39	591463
2018-12-21	19.39	19.41	18.56	18.91	1745124
2018-12-24	18.73	19.15	18.53	18.55	322264
2018-12-26	18.63	19.34	18.21	19.32	597106
2018-12-27	18.93	19.62	18.77	19.61	491499
2018-12-28	19.65	20.31	19.35	19.90	470424
2018-12-31	19.97	20.17	19.03	19.74	496881
2019-01-02	19.30	20.69	19.19	20.47	530266
2019-01-03	20.31	20.72	19.87	19.95	303645
2019-01-04	20.09	21.40	20.09	21.25	355995
2019-01-07	21.27	22.59	20.66	22.33	796879
2019-01-08	22.48	22.88	22.06	22.63	560595
2019-01-09	22.47	23.80	22.31	23.49	770616
2019-01-10	23.28	23.79	22.71	23.37	637831
2019-01-11	23.23	23.57	22.69	23.47	338301
2019-01-14	23.27	24.14	23.09	23.89	330355
2019-01-15	23.95	23.95	22.87	23.53	272727
2019-01-16	23.52	24.52	23.52	24.11	422980
2019-01-17	23.95	24.92	23.95	24.89	633354
2019-01-18	25.02	26.09	24.94	25.97	1192122
2019-01-22	25.84	26.29	25.35	25.94	605730
2019-01-23	25.97	25.97	25.35	25.73	950088
2019-01-24	25.73	26.51	25.73	25.99	334818
2019-01-25	26.22	26.55	26.01	26.26	524787
2019-01-28	25.97	26.71	25.75	26.59	460051
2019-01-29	26.51	26.87	26.04	26.33	240600
2019-01-30	26.50	26.73	26.05	26.20	275527
2019-01-31	26.14	26.65	25.79	26.60	280035
2019-02-01	26.61	26.79	26.13	26.51	407323
2019-02-04	26.35	26.51	25.64	26.26	419118
2019-02-05	26.31	27.33	26.31	26.83	482892
2019-02-06	26.83	27.88	26.48	26.64	564006
2019-02-07	26.59	26.65	25.73	26.04	598591
2019-02-08	26.03	26.59	25.85	26.55	361297
2019-02-11	26.56	27.27	26.41	27.08	285346
2019-02-12	27.21	27.95	27.21	27.81	337591
2019-02-13	27.78	28.67	27.72	28.42	621421
2019-02-14	30.31	31.67	28.87	30.07	1139481
2019-02-15	30.29	31.39	29.80	31.35	593104
2019-02-19	31.52	31.97	30.89	31.45	433672
2019-02-20	31.34	31.55	30.57	31.20	413061
2019-02-21	31.28	31.62	30.57	31.36	370374
2019-02-22	31.41	31.83	31.07	31.76	200347
2019-02-25	31.93	32.43	31.23	31.27	241068
2019-02-26	31.27	31.45	30.52	30.62	228967
2019-02-27	30.63	30.93	30.17	30.89	215707
2019-02-28	30.89	30.95	30.14	30.14	216061
2019-03-01	30.52	31.88	30.52	31.79	435603
2019-03-04	31.79	31.86	31.30	31.43	473739
2019-03-05	31.42	31.42	30.78	30.97	250230
2019-03-06	30.82	31.47	30.42	30.56	488236
2019-03-07	30.42	30.63	29.70	29.99	396484
2019-03-08	29.67	30.66	29.59	30.07	348091
2019-03-11	30.19	31.03	30.19	30.97	182257
2019-03-12	30.96	31.03	30.27	30.59	170661
2019-03-13	30.73	30.80	30.17	30.21	145215
2019-03-14	30.23	30.52	29.85	29.87	231763
2019-03-15	30.02	30.54	29.87	30.09	413497
2019-03-18	30.18	31.31	29.98	31.11	301783
2019-03-19	31.24	31.47	30.01	30.01	379926
2019-03-20	30.00	30.19	28.26	28.39	562354
2019-03-21	28.34	29.38	28.34	28.94	253122
2019-03-22	28.66	28.85	27.12	27.31	341266
2019-03-25	27.22	28.41	26.97	28.13	259537
2019-03-26	28.65	28.94	28.03	28.32	231501
2019-03-27	28.18	29.29	28.18	29.05	225667
2019-03-28	29.06	29.82	29.06	29.71	191565
2019-03-29	30.00	30.43	29.75	30.21	308559
2019-04-01	30.58	31.21	30.19	30.71	249166
2019-04-02	30.60	30.87	29.71	29.79	194101
2019-04-03	30.21	30.65	29.87	30.24	228453
2019-04-04	30.25	31.40	30.25	30.99	247758
2019-04-05	31.23	31.66	31.05	31.31	408693
2019-04-08	31.04	31.43	30.53	31.43	488179
2019-04-09	31.16	31.45	30.77	31.10	329082
2019-04-10	31.11	32.48	31.00	32.14	429054
2019-04-11	32.20	33.10	32.05	32.67	619234
2019-04-12	32.96	33.71	32.28	32.79	326725
2019-04-15	33.14	34.77	33.14	34.70	604299
2019-04-16	34.83	36.12	34.56	36.08	592879
2019-04-17	36.25	37.23	36.05	37.03	533439
2019-04-18	37.21	37.21	36.24	36.75	454825
2019-04-22	36.60	37.00	36.21	36.30	347245
2019-04-23	36.33	36.89	36.23	36.83	305421
2019-04-24	36.60	37.24	36.60	36.95	663418
2019-04-25	35.33	36.88	32.96	34.70	1148049
2019-04-26	34.00	34.88	32.75	34.62	814350
2019-04-29	34.62	34.90	33.23	33.31	486648
2019-04-30	33.37	33.57	32.49	33.25	660948
2019-05-01	33.31	33.42	31.94	31.99	542169
2019-05-02	32.01	32.25	30.91	31.51	505668
2019-05-03	31.65	32.93	31.46	32.88	291423
2019-05-06	32.33	32.91	31.77	32.39	291717
2019-05-07	31.90	32.64	31.16	31.52	410598
2019-05-08	31.33	31.71	30.93	30.94	320413
2019-05-09	30.49	31.41	29.91	31.37	729600
2019-05-10	31.18	31.18	30.19	30.67	245494
2019-05-13	29.77	30.09	28.87	29.27	351036
2019-05-14	29.29	29.92	28.78	29.70	330223
2019-05-15	29.32	29.85	28.93	29.75	349854
2019-05-16	29.81	30.17	29.50	29.63	205947
2019-05-17	29.11	29.57	27.46	28.91	254572
2019-05-20	28.64	28.97	28.25	28.76	243862
2019-05-21	29.01	29.71	28.98	29.69	200926
2019-05-22	29.41	29.74	29.13	29.49	191319
2019-05-23	29.17	29.81	28.76	29.32	207573
2019-05-24	29.61	29.82	29.18	29.29	167325
2019-05-28	29.47	29.74	28.58	28.73	355609
2019-05-29	28.53	28.69	28.04	28.21	204351
2019-05-30	28.33	29.07	27.92	28.17	190321
2019-05-31	27.72	27.90	26.97	27.19	203739
2019-06-03	26.98	28.39	26.92	27.88	303990
2019-06-04	28.33	29.14	28.17	29.14	126231
2019-06-05	29.14	29.54	28.31	28.75	291051
2019-06-06	28.71	28.71	27.59	28.63	158818
2019-06-07	28.57	29.67	28.24	29.22	242919
2019-06-10	29.44	30.77	29.44	30.69	190026
2019-06-11	31.00	31.34	29.89	30.35	222502
2019-06-12	30.31	30.33	29.61	29.88	188271
2019-06-13	30.21	31.08	30.21	30.99	195576
2019-06-14	30.92	31.41	30.63	31.20	240700
2019-06-17	31.20	31.25	30.57	30.61	138349
2019-06-18	30.73	31.69	30.29	31.27	195628
2019-06-19	31.41	31.61	30.57	31.42	236523
2019-06-20	31.67	32.13	31.31	31.89	176661
2019-06-21	31.77	32.53	31.77	32.06	266688
2019-06-24	32.14	32.14	30.87	30.91	244675
2019-06-25	31.06	31.06	29.91	29.98	187599
2019-06-26	30.17	30.96	30.15	30.90	225964
2019-06-27	31.03	31.83	30.70	31.83	224139
2019-06-28	31.97	33.13	31.97	32.79	636687
2019-07-01	33.48	33.48	31.97	32.31	185980
2019-07-02	32.25	32.28	30.98	31.11	166738
2019-07-03	31.23	32.13	30.79	32.03	112173
2019-07-05	31.87	32.37	31.46	32.21	115638
2019-07-08	32.11	32.27	31.16	31.17	178518
2019-07-09	31.01	31.18	30.49	30.81	195915
2019-07-10	31.05	31.15	30.40	30.75	136036
2019-07-11	30.87	30.87	29.81	29.84	167595
2019-07-12	30.06	30.79	30.06	30.71	177207
2019-07-15	30.84	30.84	29.41	29.89	198253
2019-07-16	29.94	30.40	29.80	30.05	309220
2019-07-17	30.05	30.26	29.19	29.72	209875
2019-07-18	29.48	29.80	29.35	29.40	180235
2019-07-19	29.53	29.63	28.76	28.79	330057
2019-07-22	28.90	28.97	28.01	28.19	325443
2019-07-23	28.39	29.43	28.30	29.33	406660
2019-07-24	29.25	30.52	29.09	30.51	307893
2019-07-25	32.11	32.11	29.75	29.99	400903
2019-07-26	30.13	30.88	29.89	30.81	246676
2019-07-29	30.69	30.80	29.00	29.33	305530
2019-07-30	28.99	30.47	28.68	30.43	227404
2019-07-31	30.37	31.30	30.35	30.58	241332
2019-08-01	30.48	30.84	29.24	29.40	203665
2019-08-02	29.16	29.45	28.57	29.35	265533
2019-08-05	28.61	28.61	27.82	28.43	339751
2019-08-06	28.79	29.09	28.39	29.07	188931
2019-08-07	28.50	28.91	28.11	28.71	157572
2019-08-08	28.72	29.35	28.33	29.24	213396
2019-08-09	28.99	29.03	27.88	27.92	171493
2019-08-12	27.76	27.76	27.01	27.09	179107
2019-08-13	26.97	28.51	26.87	27.31	181909
2019-08-14	26.73	26.73	25.70	25.87	292611
2019-08-15	26.02	26.06	24.62	24.83	333186
2019-08-16	25.20	25.95	25.20	25.81	346612
2019-08-19	26.37	26.68	26.01	26.26	439309
2019-08-20	26.37	26.37	25.36	25.51	194755
2019-08-21	25.92	26.15	25.49	25.96	223107
2019-08-22	26.04	26.37	25.48	25.51	217900
2019-08-23	25.33	25.51	23.55	23.70	253204
2019-08-26	24.11	24.16	23.45	23.55	183117
2019-08-27	23.87	23.87	22.51	22.63	381057
2019-08-28	22.75	23.76	22.14	23.46	471880
2019-08-29	23.87	24.56	23.85	24.37	510552
2019-08-30	24.63	25.23	23.95	24.09	203191
2019-09-03	23.81	23.81	22.92	23.26	211132
2019-09-04	22.56	22.77	21.99	22.16	398341
2019-09-05	22.43	23.90	22.41	23.43	377353
2019-09-06	23.67	23.79	23.05	23.07	181224
2019-09-09	23.25	24.21	23.24	23.81	233373
2019-09-10	23.88	25.82	23.86	25.72	297813
2019-09-11	25.74	27.66	25.25	27.60	451986
2019-09-12	27.71	27.71	26.51	27.23	478332
2019-09-13	27.59	28.45	27.12	28.07	265243
2019-09-16	27.88	28.87	27.71	28.61	325966
2019-09-17	28.41	28.61	27.69	28.57	325048
2019-09-18	28.53	28.53	27.27	27.40	224814
2019-09-19	27.59	28.04	26.87	27.75	442369
2019-09-20	27.79	28.51	27.20	28.33	596610
2019-09-23	28.11	28.63	27.85	28.12	407815
2019-09-24	28.29	28.73	27.41	27.45	369727
2019-09-25	27.44	27.84	27.08	27.41	228040
2019-09-26	27.37	27.77	26.61	27.04	256683
2019-09-27	27.28	27.28	25.93	25.97	278082
2019-09-30	26.22	29.15	26.22	28.59	449926
2019-10-01	28.81	29.38	27.85	28.01	281322
2019-10-02	27.64	28.28	26.96	27.85	297000
2019-10-03	27.79	28.23	27.01	27.99	275368
2019-10-04	28.01	28.51	27.62	28.35	192247
2019-10-07	28.37	28.47	27.08	27.26	300021
2019-10-08	26.94	28.20	26.30	27.87	302214
2019-10-09	28.22	28.40	27.79	27.96	187044
2019-10-10	28.05	28.28	27.58	28.03	296871
2019-10-11	28.69	29.41	28.16	28.19	164757
2019-10-14	27.94	28.54	27.63	28.13	123262
2019-10-15	28.13	29.54	28.08	29.39	201381
2019-10-16	29.21	30.17	29.21	29.85	173712
2019-10-17	30.13	30.41	29.63	30.19	217983
2019-10-18	29.94	30.30	29.48	29.85	176538
2019-10-21	30.16	30.87	29.91	29.99	222001
2019-10-22	29.91	29.91	28.74	29.50	280450
2019-10-23	29.56	30.88	29.16	30.85	380551
2019-10-24	29.61	31.15	29.07	29.72	503883
2019-10-25	30.10	31.15	30.10	31.03	425427
2019-10-28	31.01	32.46	31.01	32.37	502810
2019-10-29	32.07	32.78	32.07	32.49	282451
2019-10-30	32.52	33.21	32.47	33.19	401493
2019-10-31	33.05	33.10	32.37	32.94	395712
2019-11-01	33.18	33.97	32.70	33.85	336727
2019-11-04	34.07	34.57	33.72	34.43	410596
2019-11-05	34.54	35.09	34.35	34.77	400909
2019-11-06	34.67	34.89	34.18	34.84	351286
2019-11-07	35.19	35.33	34.73	34.99	304591
2019-11-08	34.87	35.05	34.05	34.11	224040
2019-11-11	33.64	34.14	33.53	33.77	133801
2019-11-12	33.79	34.16	33.31	33.45	243690
2019-11-13	33.15	33.17	32.67	32.93	138201
2019-11-14	32.81	33.71	32.64	33.03	162943
2019-11-15	33.39	33.64	33.05	33.28	259905
2019-11-18	32.97	33.31	32.83	33.21	186414
2019-11-19	33.11	33.53	32.93	33.19	148063
2019-11-20	32.96	33.40	32.47	32.72	295518
2019-11-21	32.94	32.94	32.17	32.71	250578
2019-11-22	32.92	33.49	32.86	33.32	126771
2019-11-25	33.46	34.83	33.46	34.71	435360
2019-11-26	34.45	35.20	34.29	34.80	237681
2019-11-27	34.89	34.97	33.67	33.90	147244
2019-11-29	33.65	33.66	32.98	33.01	114634
2019-12-02	33.27	33.27	31.86	32.06	219712
2019-12-03	31.58	33.21	31.58	33.15	307108
2019-12-04	33.33	34.39	33.33	34.04	186531
2019-12-05	34.16	34.49	33.89	34.06	149532
2019-12-06	34.48	34.82	34.39	34.55	187642
2019-12-09	34.63	34.64	33.98	34.56	235488
2019-12-10	34.56	35.16	34.27	34.83	171130
2019-12-11	34.83	35.24	34.83	35.09	181198
2019-12-12	35.17	35.45	34.98	35.27	263589
2019-12-13	35.13	35.45	34.19	34.31	112078
2019-12-16	34.34	34.83	33.84	33.89	236814
2019-12-17	33.97	34.03	33.61	34.00	172458
2019-12-18	34.03	34.28	32.71	33.81	263205
2019-12-19	33.87	34.26	33.46	34.17	269868
2019-12-20	34.27	35.19	34.23	34.69	1467769
2019-12-23	34.94	35.79	34.30	35.43	171705
2019-12-24	35.76	36.14	35.49	36.14	108297
2019-12-26	36.27	36.45	35.13	35.17	158599
2019-12-27	35.49	35.49	34.73	35.01	118668
2019-12-30	34.81	35.06	34.52	34.65	89596
2019-12-31	34.67	35.33	34.51	34.95	142752
2020-01-02	35.39	35.39	33.91	35.25	249631
2020-01-03	34.66	34.90	34.10	34.86	202662
2020-01-06	34.46	34.90	33.92	34.70	222945
2020-01-07	34.67	34.91	33.81	34.01	205951
2020-01-08	34.15	35.41	33.77	35.13	342019
2020-01-09	35.39	35.73	34.78	34.91	254697
2020-01-10	35.17	35.17	34.51	34.55	157645
2020-01-13	34.70	35.53	34.47	35.49	126219
2020-01-14	35.36	37.41	35.36	37.12	415207
2020-01-15	36.99	37.33	36.44	36.76	257004
2020-01-16	37.19	37.42	36.65	37.31	288912
2020-01-17	37.43	37.43	36.28	36.45	206796
2020-01-21	36.63	36.63	35.74	35.84	238234
2020-01-22	36.33	36.33	35.74	35.91	254418
2020-01-23	36.01	36.51	35.52	36.40	203997
2020-01-24	36.41	36.41	35.56	35.89	111937
2020-01-27	35.11	35.38	34.71	34.88	133632
2020-01-28	35.27	36.36	35.05	36.31	162807
2020-01-29	36.39	36.70	35.06	35.16	107383
2020-01-30	34.88	35.22	34.33	34.90	204621
2020-01-31	34.76	34.97	34.05	34.59	173946
2020-02-03	34.95	35.78	34.89	35.55	192934
2020-02-04	36.16	36.43	35.64	35.74	173487
2020-02-05	36.25	37.30	35.98	37.30	216235
2020-02-06	37.37	37.43	36.51	36.90	190066
2020-02-07	36.83	37.07	36.00	36.05	167829
2020-02-10	36.00	37.04	35.89	37.02	200172
2020-02-11	37.09	38.33	36.97	37.78	338595
2020-02-12	37.89	39.13	37.16	38.91	457996
2020-02-13	40.00	42.53	39.41	42.01	664149
2020-02-14	42.83	42.92	40.82	40.94	405460
2020-02-18	40.67	41.37	40.50	41.01	209170
2020-02-19	41.33	41.54	40.97	41.27	198925
2020-02-20	41.33	41.92	40.99	41.78	299637
2020-02-21	41.65	41.65	40.67	41.12	221140
2020-02-24	39.31	40.25	39.27	39.85	166951
2020-02-25	40.11	40.11	38.53	38.67	393501
2020-02-26	38.91	39.55	38.56	38.81	355126
2020-02-27	37.76	38.22	35.53	36.55	394191
2020-02-28	35.00	36.99	34.03	35.22	380467
2020-03-02	35.61	35.61	33.47	35.49	329196
2020-03-03	35.81	36.87	34.88	35.51	365536
2020-03-04	36.17	36.63	35.07	35.97	304077
2020-03-05	35.07	35.49	32.83	33.32	310632
2020-03-06	31.87	33.17	30.73	31.65	476443
2020-03-09	29.41	30.25	25.45	25.58	807066
2020-03-10	26.82	27.20	24.32	25.33	767890
2020-03-11	24.47	25.70	24.28	24.67	403888
2020-03-12	22.25	23.06	20.05	20.16	616008
2020-03-13	21.41	22.37	20.17	22.37	568602
2020-03-16	20.33	21.62	18.78	19.47	610354
2020-03-17	19.67	20.62	17.93	20.15	667303
2020-03-18	18.56	19.27	12.63	12.95	489303
2020-03-19	12.99	14.29	11.13	13.26	914190
2020-03-20	13.44	14.61	12.53	12.91	643537
2020-03-23	12.94	13.90	11.48	13.43	553063
2020-03-24	14.31	16.47	14.26	16.15	603976
2020-03-25	16.81	19.15	16.12	18.53	609850
2020-03-26	18.55	21.93	18.53	21.19	731532
2020-03-27	19.80	20.88	19.33	19.80	490585
2020-03-30	19.35	19.35	16.85	18.63	398602
2020-03-31	18.67	19.45	18.59	18.77	431869
2020-04-01	17.82	17.86	16.24	16.45	542772
2020-04-02	16.17	17.37	15.99	16.59	416536
2020-04-03	16.53	16.93	14.27	14.82	437647
2020-04-06	15.92	19.62	15.57	19.40	618046
2020-04-07	20.27	21.49	18.75	19.41	612844
2020-04-08	19.62	22.25	19.41	21.89	472923
2020-04-09	22.78	24.17	21.53	22.65	355105
2020-04-13	22.44	22.53	20.93	21.33	230151
2020-04-14	21.97	22.61	21.15	21.50	315469
2020-04-15	20.39	21.60	18.01	18.19	527833
2020-04-16	18.40	18.75	17.55	18.29	417255
2020-04-17	19.10	21.13	19.10	20.97	432189
2020-04-20	20.30	21.24	19.79	20.18	230766
2020-04-21	19.40	19.79	19.01	19.36	206935
2020-04-22	20.10	20.99	18.92	19.74	248559
2020-04-23	19.82	21.62	19.59	21.29	353490
2020-04-24	21.77	22.00	20.83	21.93	250389
2020-04-27	22.33	24.18	22.29	23.79	481039
2020-04-28	24.92	26.40	24.73	26.28	517141
2020-04-29	26.57	28.89	26.57	28.65	504627
2020-04-30	29.96	30.91	26.49	27.48	640657
2020-05-01	26.55	27.96	24.77	25.59	517795
2020-05-04	24.88	26.87	24.42	26.64	491973
2020-05-05	27.36	28.56	26.93	27.11	259452
2020-05-06	27.24	27.24	26.00	26.50	158934
2020-05-07	27.05	27.67	26.49	27.03	260352
2020-05-08	28.01	30.15	27.91	30.06	625830
2020-05-11	29.34	31.23	27.83	29.89	522457
2020-05-12	30.17	31.09	27.93	28.03	375187
2020-05-13	27.61	27.67	25.38	26.07	308559
2020-05-14	25.26	27.61	24.51	27.55	342841
2020-05-15	27.32	29.19	26.57	28.76	307342
2020-05-18	31.31	32.98	31.21	32.27	527622
2020-05-19	32.00	34.22	31.24	33.41	473341
2020-05-20	34.33	35.77	33.70	34.53	401773
2020-05-21	34.75	35.80	34.42	34.99	248232
2020-05-22	35.25	35.62	34.08	35.55	207153
2020-05-26	37.04	38.55	36.34	37.74	450105
2020-05-27	38.06	38.91	36.85	37.59	468207
2020-05-28	38.10	38.10	35.40	35.75	460174
2020-05-29	34.27	35.18	33.80	34.58	422071
2020-06-01	34.91	37.17	34.80	34.83	418998
2020-06-02	35.29	36.27	34.99	35.52	237444
2020-06-03	36.59	37.16	36.09	36.19	614571
2020-06-04	36.05	38.67	35.35	37.39	552597
2020-06-05	40.54	41.18	39.35	40.04	495897
2020-06-08	41.06	41.97	40.17	41.58	505354
2020-06-09	40.29	40.87	39.46	40.03	263344
2020-06-10	39.42	40.48	38.31	38.81	310749
2020-06-11	37.33	37.56	34.81	35.09	457108
2020-06-12	37.91	38.07	35.34	36.71	262474
2020-06-15	34.93	39.50	34.79	39.35	346650
2020-06-16	41.41	41.41	39.13	40.38	398196
2020-06-17	40.51	40.64	39.22	39.80	296763
2020-06-18	39.27	40.00	38.76	39.34	236346
2020-06-19	40.28	40.43	38.96	40.01	518641
2020-06-22	39.56	40.15	38.75	40.13	263241
2020-06-23	41.04	41.20	39.87	40.65	305301
2020-06-24	39.82	40.60	37.11	37.60	277212
2020-06-25	37.17	38.21	36.87	37.96	363858
2020-06-26	37.70	38.54	36.69	37.35	513751
2020-06-29	37.99	39.84	37.71	38.88	251202
2020-06-30	38.81	41.15	37.74	40.83	332047
2020-07-01	41.47	41.93	39.27	39.33	239947
2020-07-02	40.43	41.07	38.55	38.74	225877
2020-07-06	40.06	40.14	38.22	38.61	311676
2020-07-07	38.07	39.99	37.24	37.30	373195
2020-07-08	37.23	38.50	36.52	37.94	601146
2020-07-09	38.15	38.15	36.45	36.78	258639
2020-07-10	37.14	40.21	36.86	39.35	297165
2020-07-13	40.21	40.96	38.89	39.00	255865
2020-07-14	38.84	41.11	38.45	41.10	236014
2020-07-15	42.15	43.59	42.15	43.47	492694
2020-07-16	43.99	44.41	42.53	42.83	376497
2020-07-17	42.74	43.49	42.30	42.37	254134
2020-07-20	42.03	43.19	41.77	42.76	160908
2020-07-21	43.19	43.81	42.96	43.65	184243
2020-07-22	43.31	44.93	43.31	44.83	315733
2020-07-23	44.72	45.00	42.55	43.28	318165
2020-07-24	42.99	43.21	42.33	42.45	167599
2020-07-27	42.45	44.50	42.34	44.41	274498
2020-07-28	44.24	45.23	44.04	44.83	448806
2020-07-29	45.02	46.56	45.02	46.42	359128
2020-07-30	45.99	45.99	42.38	43.96	568612
2020-07-31	45.95	46.38	40.72	42.63	527313
2020-08-03	43.43	45.65	43.43	45.28	640077
2020-08-04	44.82	45.28	42.02	43.18	358120
2020-08-05	43.78	44.75	43.57	43.78	188149
2020-08-06	43.63	44.33	42.39	42.64	161892
2020-08-07	41.89	43.18	41.56	42.93	192274
2020-08-10	43.23	45.21	43.15	43.65	351334
2020-08-11	44.10	45.04	43.50	43.80	254436
2020-08-12	44.49	44.98	43.36	43.51	175728
2020-08-13	43.33	44.57	42.90	43.89	124719
2020-08-14	43.49	43.60	42.61	43.05	125563
2020-08-17	43.15	45.19	43.15	44.43	209026
2020-08-18	44.89	45.19	42.73	42.83	170962
2020-08-19	42.79	43.83	42.37	42.85	135153
2020-08-20	42.27	43.12	42.02	42.31	115834
2020-08-21	42.07	42.09	41.28	41.62	149116
2020-08-24	42.11	42.65	41.22	41.68	173562
2020-08-25	42.01	42.11	40.56	40.63	352248
2020-08-26	41.45	41.45	39.82	40.01	275247
2020-08-27	40.45	40.59	38.81	39.20	291910
2020-08-28	39.55	40.05	39.36	39.66	233041
2020-08-31	39.43	39.43	37.00	37.47	420795
2020-09-01	37.34	39.49	37.07	39.42	322165
2020-09-02	39.56	39.95	38.32	39.81	303640
2020-09-03	39.59	39.59	35.97	36.18	408192
2020-09-04	36.95	37.13	35.15	36.39	217851
2020-09-08	35.76	36.91	35.23	35.88	210949
2020-09-09	36.56	36.81	35.16	35.64	233026
2020-09-10	35.71	35.94	34.85	35.25	204546
2020-09-11	35.39	35.90	34.66	34.79	198901
2020-09-14	35.19	36.20	35.08	36.11	147618
2020-09-15	36.47	36.84	34.99	35.18	168786
2020-09-16	35.58	35.81	34.95	35.15	169950
2020-09-17	34.29	35.18	34.13	34.63	220335
2020-09-18	35.09	35.57	34.06	34.49	491493
2020-09-21	33.41	34.02	31.82	32.89	464005
2020-09-22	33.33	35.60	33.27	35.55	266688
2020-09-23	35.38	36.35	35.14	35.19	339058
2020-09-24	35.04	35.43	34.09	35.20	311707
2020-09-25	34.96	37.15	34.96	36.26	298242
2020-09-28	37.03	38.80	36.78	37.59	273597
2020-09-29	38.25	39.49	37.86	37.89	306775
2020-09-30	37.89	39.38	37.89	38.35	288225
2020-10-01	39.01	41.90	39.01	41.83	449661
2020-10-02	40.45	42.71	40.00	42.32	318832
2020-10-05	42.77	44.77	42.77	44.47	290292
2020-10-06	44.77	45.67	43.56	43.98	292981
2020-10-07	43.98	45.53	43.73	44.51	224764
2020-10-08	45.11	45.11	41.81	42.23	257514
2020-10-09	42.58	43.26	42.26	42.73	207688
2020-10-12	43.17	43.22	42.60	42.74	120220
2020-10-13	42.56	43.13	42.07	42.40	176893
2020-10-14	42.41	43.56	41.32	41.67	172356
2020-10-15	40.95	43.25	40.55	43.15	252537
2020-10-16	43.11	43.86	42.37	42.53	146055
2020-10-19	43.08	43.27	41.08	41.41	119694
2020-10-20	41.78	43.60	41.78	42.29	170050
2020-10-21	42.58	42.68	39.03	39.15	286531
2020-10-22	39.19	39.43	37.91	38.53	236214
2020-10-23	38.91	39.02	37.78	38.07	300247
2020-10-26	37.51	37.92	37.02	37.59	129121
2020-10-27	37.47	38.03	36.73	36.94	224878
2020-10-28	35.89	38.07	35.53	37.92	276052
2020-10-29	40.61	40.61	37.85	38.41	437776
2020-10-30	37.83	39.33	36.67	37.17	435039
2020-11-02	37.97	39.86	37.73	39.85	259296
2020-11-03	40.35	41.24	40.04	40.87	317245
2020-11-04	40.04	41.37	39.41	40.29	235215
2020-11-05	40.96	42.65	40.96	42.16	186264
2020-11-06	42.23	42.52	41.01	41.42	89341
2020-11-09	43.26	45.19	36.47	36.49	804378
2020-11-10	37.35	38.53	36.79	36.81	631777
2020-11-11	37.01	37.99	36.22	37.77	765798
2020-11-12	37.35	38.21	36.46	36.86	459705
2020-11-13	37.50	38.49	37.19	38.01	228378
2020-11-16	38.85	39.69	38.33	39.27	349672
2020-11-17	39.17	40.60	38.00	40.58	282265
2020-11-18	40.81	41.51	40.26	40.73	342672
2020-11-19	40.82	41.19	40.41	40.85	189147
2020-11-20	40.94	41.55	40.35	41.05	170920
2020-11-23	41.65	44.63	41.65	43.91	416352
2020-11-24	44.63	45.59	44.02	44.44	600333
2020-11-25	44.33	44.43	42.52	43.16	193296
2020-11-27	43.15	43.79	42.58	43.01	66304
2020-11-30	42.79	43.01	41.79	42.03	269094
2020-12-01	42.79	42.79	41.29	42.04	236548
2020-12-02	41.87	42.33	41.18	42.13	276756
2020-12-03	42.40	43.53	42.14	43.21	184392
2020-12-04	43.70	45.53	43.46	45.23	301311
2020-12-07	45.34	45.63	44.03	45.29	361090
2020-12-08	44.91	45.26	43.53	45.07	413841
2020-12-09	45.20	46.44	44.61	45.44	286225
2020-12-10	44.95	45.95	44.83	45.25	199750
2020-12-11	44.97	46.04	44.47	45.71	208248
2020-12-14	46.07	46.76	45.69	45.74	286126
2020-12-15	45.73	48.11	45.07	48.06	264526
2020-12-16	48.19	48.54	46.22	46.47	289366
2020-12-17	46.48	47.83	46.23	47.16	211497
2020-12-18	47.59	48.56	46.67	46.68	601029
2020-12-21	45.45	46.87	45.34	45.81	253677
2020-12-22	46.15	46.58	45.44	45.69	193318
2020-12-23	45.95	46.77	44.98	46.15	185202
2020-12-24	46.43	47.49	46.09	46.91	89040
2020-12-28	45.97	47.73	45.97	46.75	169084
2020-12-29	46.75	46.94	44.93	45.32	178089
2020-12-30	45.81	46.80	45.67	46.23	127120
2020-12-31	46.05	46.55	45.12	45.57	153934
2021-01-04	46.22	47.37	45.88	46.27	326869
2021-01-05	46.05	47.40	46.05	47.12	148609
2021-01-06	47.93	49.95	47.58	49.22	338787
2021-01-07	49.59	49.89	48.05	48.87	145246
2021-01-08	49.11	49.19	45.84	46.18	231858
2021-01-11	45.79	48.31	45.29	46.85	199228
2021-01-12	47.05	49.21	46.97	48.93	117523
2021-01-13	48.85	48.99	47.50	47.67	114451
2021-01-14	47.81	48.79	47.22	47.93	210690
2021-01-15	47.17	48.39	44.38	46.57	237094
2021-01-19	47.29	49.71	46.97	49.38	378192
2021-01-20	49.53	50.53	49.27	49.83	321774
2021-01-21	50.27	50.91	48.36	48.42	197725
2021-01-22	47.81	48.67	47.03	48.28	149446
2021-01-25	48.09	48.41	45.65	46.41	434142
2021-01-26	47.01	48.83	46.32	46.65	156738
2021-01-27	45.93	46.41	44.49	45.35	327376
2021-01-28	45.97	47.33	45.76	46.88	220863
2021-01-29	46.75	47.58	45.46	46.04	164095
2021-02-01	46.93	47.40	44.67	45.80	201519
2021-02-02	46.48	46.75	45.33	46.22	218068
2021-02-03	45.96	47.17	45.44	46.75	116026
2021-02-04	46.94	48.64	46.60	48.58	170901
2021-02-05	48.84	50.69	48.58	50.38	306303
2021-02-08	50.73	52.01	50.31	52.00	228762
2021-02-09	51.61	52.83	50.79	52.69	257724
2021-02-10	52.81	53.65	52.44	52.83	285790
2021-02-11	53.43	54.29	50.61	52.79	348061
2021-02-12	52.67	53.32	50.03	52.67	265116
2021-02-16	53.25	53.25	51.65	51.85	283500
2021-02-17	51.59	53.74	50.99	53.67	211524
2021-02-18	53.13	53.91	53.07	53.63	231394
2021-02-19	53.87	54.95	53.78	54.63	289119
2021-02-22	53.87	54.97	53.87	54.37	222511
2021-02-23	53.73	54.93	52.30	54.46	238710
2021-02-24	54.80	56.69	53.81	55.47	482956
2021-02-25	55.09	56.53	53.26	53.53	273925
2021-02-26	53.53	54.21	51.95	52.62	293163
2021-03-01	53.33	55.44	52.82	55.21	137527
2021-03-02	55.31	55.57	53.61	53.61	129160
2021-03-03	53.91	56.39	53.91	55.37	156087
2021-03-04	55.06	55.50	52.36	53.98	167044
2021-03-05	54.36	56.09	52.66	56.03	165520
2021-03-08	56.07	58.14	56.07	57.53	303295
2021-03-09	57.94	60.07	56.89	58.83	304533
2021-03-10	59.70	61.11	59.60	60.87	282891
2021-03-11	61.83	62.56	60.14	60.21	237990
2021-03-12	60.03	60.51	59.46	59.81	241581
2021-03-15	60.00	61.32	59.57	61.31	164533
2021-03-16	61.33	61.41	59.39	60.31	139720
2021-03-17	60.93	60.93	58.96	59.93	134883
2021-03-18	59.71	60.10	57.57	57.87	160998
2021-03-19	58.11	58.11	55.47	56.34	371091
2021-03-22	56.65	57.99	54.21	55.47	163438
2021-03-23	54.95	55.15	52.75	53.01	239205
2021-03-24	53.61	55.38	51.35	51.69	281938
2021-03-25	50.89	54.76	50.11	54.13	277461
2021-03-26	54.56	56.93	53.89	56.77	328410
2021-03-29	56.36	57.61	54.62	54.86	255604
2021-03-30	54.61	57.06	53.92	56.77	178488
2021-03-31	57.27	58.13	56.15	56.67	261540
2021-04-01	57.17	60.05	56.91	59.03	247771
2021-04-05	59.61	59.90	58.11	58.85	105238
2021-04-06	58.96	60.00	58.53	59.08	92217
2021-04-07	58.97	59.41	57.90	58.31	89511
2021-04-08	58.64	59.40	56.97	58.17	157351
2021-04-09	58.27	59.03	57.67	58.67	101826
2021-04-12	58.93	60.33	58.11	59.83	158815
2021-04-13	60.19	60.67	57.46	59.03	135726
2021-04-14	58.80	59.93	58.64	59.43	137766
2021-04-15	59.58	59.58	58.58	59.13	82074
2021-04-16	59.48	59.48	58.24	59.09	162271
2021-04-19	60.41	60.41	57.95	59.38	159481
2021-04-20	58.91	59.80	57.34	58.38	283102
2021-04-21	58.36	59.73	58.00	59.59	114928
2021-04-22	59.88	60.11	58.47	58.47	97806
2021-04-23	58.93	60.44	58.00	59.97	132805
2021-04-26	60.09	64.24	60.09	64.03	409849
2021-04-27	64.03	64.95	62.72	63.86	279010
2021-04-28	63.41	64.57	63.40	64.55	189529
2021-04-29	65.58	65.89	60.01	61.37	276511
2021-04-30	61.99	61.99	59.35	59.73	291375
2021-05-03	61.09	62.58	60.52	62.29	313984
2021-05-04	61.73	62.66	60.46	62.41	335898
2021-05-05	62.66	63.58	61.90	62.54	233931
2021-05-06	62.93	64.15	62.57	64.14	269034
2021-05-07	63.87	65.58	63.78	65.01	261346
2021-05-10	65.33	65.61	62.69	62.75	147204
2021-05-11	61.47	62.09	60.42	60.98	158358
2021-05-12	60.67	61.66	57.52	57.77	187068
2021-05-13	58.22	61.15	58.22	60.72	185355
2021-05-14	61.24	61.78	60.29	61.75	172021
2021-05-17	61.19	61.53	59.31	61.33	173529
2021-05-18	61.49	61.72	59.43	59.49	261795
2021-05-19	58.19	59.33	57.72	59.05	160831
2021-05-20	59.14	59.14	58.19	58.85	93850
2021-05-21	59.47	59.71	58.08	58.39	134205
2021-05-24	58.77	58.77	56.86	56.88	144684
2021-05-25	57.07	58.05	56.65	56.80	188856
2021-05-26	57.28	57.96	57.27	57.45	176790
2021-05-27	58.23	58.48	57.20	57.58	338662
2021-05-28	58.12	58.28	56.89	57.13	133921
2021-06-01	57.47	58.33	57.14	58.03	228021
2021-06-02	58.08	58.36	57.07	57.25	342723
2021-06-03	56.81	56.81	55.37	55.60	270282
2021-06-04	55.95	56.13	55.01	55.07	288517
2021-06-07	55.23	55.83	55.03	55.12	252544
2021-06-08	55.53	56.47	54.35	56.29	199497
2021-06-09	57.34	57.34	55.00	55.05	147537
2021-06-10	55.21	55.67	53.43	53.53	275347
2021-06-11	53.97	54.23	53.63	53.93	132541
2021-06-14	53.89	53.89	52.76	52.97	284890
2021-06-15	53.29	53.40	52.59	53.04	629064
2021-06-16	52.45	52.87	51.56	52.70	242583
2021-06-17	52.27	52.28	48.93	49.33	476010
2021-06-18	48.69	49.45	47.65	47.75	409591
2021-06-21	47.73	48.80	47.45	48.49	361129
2021-06-22	48.56	48.56	47.00	47.78	669717
2021-06-23	48.05	48.42	47.22	47.72	302778
2021-06-24	48.24	49.04	47.13	48.88	199113
2021-06-25	49.09	50.30	48.78	49.40	563362
2021-06-28	49.27	49.34	47.92	48.21	238353
2021-06-29	48.27	49.25	48.21	48.36	162261
2021-06-30	48.05	49.04	47.86	48.67	437904
2021-07-01	48.99	50.78	48.52	50.34	332892
2021-07-02	50.41	50.41	49.08	49.11	183520
2021-07-06	49.35	49.35	47.87	47.95	206377
2021-07-07	47.77	48.59	47.17	48.24	206728
2021-07-08	47.20	48.61	45.91	47.49	292230
2021-07-09	48.49	49.27	48.39	49.00	186580
2021-07-12	48.91	50.11	48.67	49.83	172519
2021-07-13	49.45	49.98	48.28	48.45	140466
2021-07-14	48.73	49.46	47.71	47.97	101121
2021-07-15	47.67	48.60	47.51	48.51	160347
2021-07-16	48.94	49.74	48.40	49.33	494427
2021-07-19	48.01	49.15	47.41	48.07	180058
2021-07-20	48.29	50.50	47.75	49.89	216847
2021-07-21	50.41	51.71	50.17	51.60	256285
2021-07-22	51.33	51.95	50.37	51.63	212488
2021-07-23	51.65	52.53	51.33	52.00	138535
2021-07-26	52.19	53.28	52.19	52.61	186370
2021-07-27	51.98	52.84	51.55	52.11	118870
2021-07-28	52.33	53.23	50.72	52.82	272854
2021-07-29	53.04	55.59	52.83	55.03	396171
2021-07-30	54.95	55.85	53.34	55.09	192082
2021-08-02	55.31	56.67	55.31	55.68	251338
2021-08-03	55.95	56.88	54.67	56.27	249246
2021-08-04	55.52	56.17	55.13	55.17	119707
2021-08-05	55.35	56.35	55.33	55.53	125194
2021-08-06	55.91	57.09	55.17	57.00	135600
2021-08-09	56.96	56.96	55.02	55.15	193782
2021-08-10	55.35	57.81	54.81	57.69	151477
2021-08-11	57.70	58.25	57.22	57.99	136941
2021-08-12	58.22	58.71	57.55	58.01	135732
2021-08-13	58.45	58.55	57.24	57.71	100656
2021-08-16	57.45	58.02	56.72	57.35	176682
2021-08-17	57.01	57.01	55.39	56.04	197433
2021-08-18	55.98	56.72	54.79	54.87	131559
2021-08-19	54.08	54.50	53.54	54.29	169522
2021-08-20	54.03	55.24	53.73	55.17	108444
2021-08-23	55.73	56.13	55.07	55.89	123219
2021-08-24	56.19	57.13	56.05	56.94	123177
2021-08-25	57.07	57.73	57.05	57.51	85368
2021-08-26	57.51	57.64	55.94	56.23	84171
2021-08-27	56.12	57.95	56.05	57.55	205759
2021-08-30	57.86	57.86	55.87	56.70	132993
2021-08-31	56.43	56.83	54.27	54.41	206031
2021-09-01	54.40	55.10	53.34	54.19	164128
2021-09-02	54.55	55.60	54.51	54.89	106605
2021-09-03	54.85	54.85	53.85	54.00	110437
2021-09-07	54.04	54.60	53.59	53.77	134647
2021-09-08	53.71	54.15	53.03	53.60	132463
2021-09-09	53.33	54.09	53.12	53.45	111969
2021-09-10	53.63	53.83	52.73	52.87	142470
2021-09-13	53.41	54.15	52.73	54.11	153727
2021-09-14	54.21	54.24	52.51	52.75	179943
2021-09-15	52.77	54.23	52.67	53.65	260296
2021-09-16	53.55	53.59	52.93	53.25	103419
2021-09-17	53.38	54.47	51.99	53.21	443428
2021-09-20	51.99	52.72	51.28	52.33	208257
2021-09-21	52.67	52.67	51.40	51.80	165280
2021-09-22	52.32	54.46	51.35	52.79	148146
2021-09-23	53.33	54.38	52.19	53.57	143788
2021-09-24	53.31	54.57	53.31	53.91	292657
2021-09-27	54.08	55.77	54.08	55.37	166279
2021-09-28	55.25	56.28	55.03	55.79	296107
2021-09-29	55.80	56.94	54.89	56.23	128838
2021-09-30	56.29	56.29	55.18	55.53	151239
2021-10-01	55.67	58.55	55.40	58.31	583027
2021-10-04	58.13	59.19	56.17	57.62	192661
2021-10-05	57.70	58.28	56.78	56.91	124729
2021-10-06	56.07	56.41	55.21	56.14	104740
2021-10-07	56.87	58.11	56.57	57.67	270718
2021-10-08	57.92	58.47	57.51	57.59	64660
2021-10-11	57.67	58.52	57.41	57.75	50955
2021-10-12	57.75	58.03	56.96	57.35	72948
2021-10-13	57.34	57.53	56.21	57.02	251635
2021-10-14	57.35	58.49	55.54	55.97	184182
2021-10-15	56.95	57.16	54.36	54.45	209914
2021-10-18	54.05	55.83	53.35	55.51	137034
2021-10-19	55.83	56.25	54.43	54.71	156804
2021-10-20	54.82	55.10	53.75	53.87	188500
2021-10-21	53.85	54.71	53.33	54.10	299734
2021-10-22	54.05	54.50	53.59	53.85	133320
2021-10-25	53.93	54.65	52.90	52.94	205615
2021-10-26	53.23	53.27	51.55	52.29	289941
2021-10-27	52.34	52.84	51.29	51.57	230562
2021-10-28	56.22	56.22	52.64	53.42	381043
2021-10-29	52.91	53.55	51.50	51.94	233680
2021-11-01	52.19	54.55	52.01	53.65	224344
2021-11-02	53.61	54.11	52.03	52.39	193423
2021-11-03	52.35	53.98	52.03	52.67	362167
2021-11-04	53.15	53.73	52.34	52.67	191452
2021-11-05	53.17	54.02	52.60	53.31	291648
2021-11-08	53.49	54.28	52.49	52.74	198013
2021-11-09	52.83	53.23	51.69	51.74	142704
2021-11-10	51.67	53.15	51.67	52.61	207331
2021-11-11	52.71	53.90	52.47	53.89	268807
2021-11-12	54.44	54.75	54.06	54.75	197338
2021-11-15	55.09	55.37	54.99	55.21	196395
2021-11-16	55.48	55.79	54.52	54.67	222129
2021-11-17	54.75	54.75	53.60	54.10	164272
2021-11-18	54.03	54.50	53.22	54.09	122334
2021-11-19	53.62	54.19	53.10	53.33	180961
2021-11-22	53.50	55.77	53.34	55.18	166464
2021-11-23	55.43	55.46	54.39	54.74	159129
2021-11-24	54.14	55.57	54.13	55.07	145384
2021-11-26	52.87	53.90	51.72	52.84	126501
2021-11-29	53.82	54.02	52.83	53.37	200830
2021-11-30	53.05	54.11	52.78	53.18	351138
2021-12-01	54.37	56.12	54.37	55.13	316842
2021-12-02	55.56	56.87	55.35	56.55	225033
2021-12-03	56.62	56.81	55.37	55.64	164848
2021-12-06	56.29	57.51	55.00	57.29	229045
2021-12-07	53.55	53.56	50.67	51.34	1699690
2021-12-08	51.52	51.94	50.48	50.81	1590819
2021-12-09	50.03	51.11	49.86	50.12	645471
2021-12-10	50.63	50.67	48.57	49.25	364797
2021-12-13	49.46	50.54	48.50	49.89	427012
2021-12-14	49.44	51.08	49.44	50.20	286666
2021-12-15	50.21	51.19	49.17	50.79	596676
2021-12-16	51.32	51.64	50.54	51.46	429556
2021-12-17	51.46	51.70	49.79	50.47	1195240
2021-12-20	49.67	50.25	48.61	49.93	498856
2021-12-21	50.13	50.88	50.01	50.15	262795
2021-12-22	50.35	51.61	50.35	51.60	185547
2021-12-23	51.85	52.85	51.81	52.63	164428
2021-12-27	52.75	52.97	51.91	52.69	151888
2021-12-28	52.69	53.60	52.68	53.25	281587
2021-12-29	53.44	53.96	53.14	53.95	124362
2021-12-30	54.00	54.40	53.11	53.17	150468
2021-12-31	53.37	54.05	53.15	53.79	182115
2022-01-03	54.14	55.18	53.54	53.93	195045
2022-01-04	54.00	55.16	53.76	54.36	286788
2022-01-05	54.62	55.46	53.21	53.39	254653
2022-01-06	53.39	54.30	53.20	54.01	322059
2022-01-07	53.99	54.97	53.63	53.95	516582
2022-01-10	53.73	54.45	52.54	53.94	720973
2022-01-11	53.55	53.61	50.57	50.90	308998
2022-01-12	51.17	51.95	50.66	51.50	481392
2022-01-13	51.86	52.46	51.18	51.71	292051
2022-01-14	51.15	51.67	50.59	51.35	384784
2022-01-18	51.29	51.51	48.28	48.39	466188
2022-01-19	48.41	49.34	47.39	47.51	431148
2022-01-20	47.23	47.80	43.88	43.96	789070
2022-01-21	43.55	44.16	41.98	42.05	787318
2022-01-24	41.96	44.61	40.95	44.49	670356
2022-01-25	44.53	44.53	42.46	43.31	241806
2022-01-26	43.95	45.06	42.78	42.97	289497
2022-01-27	43.02	44.62	40.73	41.04	548137
2022-01-28	41.01	42.28	40.14	42.27	488652
2022-01-31	42.00	43.06	42.00	42.93	328858
2022-02-01	43.84	46.57	43.58	46.53	681288
2022-02-02	46.57	46.77	45.04	45.26	392050
2022-02-03	45.19	46.10	44.61	44.92	266059
2022-02-04	44.53	45.29	43.13	44.27	373555
2022-02-07	44.81	45.16	43.69	44.75	214185
2022-02-08	44.66	46.63	44.35	46.53	386268
2022-02-09	46.64	47.20	46.27	46.85	261259
2022-02-10	47.09	48.28	45.72	45.88	380011
2022-02-11	45.68	47.32	45.32	45.72	303430
2022-02-14	45.71	46.75	45.39	46.37	351130
2022-02-15	46.80	48.23	46.75	48.09	304660
2022-02-16	47.61	48.05	47.07	47.45	203593
2022-02-17	47.27	47.34	45.82	46.19	282016
2022-02-18	45.90	46.73	45.40	46.13	287926
2022-02-22	46.42	46.67	45.10	45.53	217096
2022-02-23	45.85	46.48	44.36	44.51	370711
2022-02-24	42.83	46.58	42.73	46.51	337111
2022-02-25	46.39	47.67	46.27	47.06	258138
2022-02-28	46.54	47.75	46.29	47.56	200787
2022-03-01	47.14	47.68	45.85	46.45	291822
2022-03-02	46.79	48.69	46.67	48.51	289837
2022-03-03	48.05	48.99	46.37	47.37	223866
2022-03-04	46.75	47.23	45.59	46.45	323074
2022-03-07	46.40	46.40	42.90	42.99	367819
2022-03-08	43.39	44.72	43.04	43.61	205450
2022-03-09	44.71	45.83	44.67	44.97	224919
2022-03-10	44.11	44.45	43.53	44.03	171721
2022-03-11	44.45	44.45	42.75	43.01	202609
2022-03-14	43.40	44.11	41.95	42.56	248077
2022-03-15	42.76	44.25	42.76	44.24	191886
2022-03-16	44.51	45.45	43.63	44.77	232554
2022-03-17	44.39	45.43	44.07	45.42	183825
2022-03-18	45.90	46.33	43.96	46.31	624346
2022-03-21	46.22	46.65	44.90	45.11	173845
2022-03-22	45.57	46.60	45.12	45.43	143877
2022-03-23	45.05	45.44	41.49	41.60	421392
2022-03-24	42.15	42.61	41.47	42.20	352147
2022-03-25	42.07	42.13	41.21	41.61	235201
2022-03-28	41.87	42.21	40.65	42.12	399817
2022-03-29	42.68	44.47	42.68	44.21	681030
2022-03-30	44.15	44.73	41.57	41.70	697482
2022-03-31	41.77	41.80	40.07	40.20	498310
2022-04-01	40.40	41.13	39.69	40.81	300247
2022-04-04	39.61	39.73	37.60	38.57	477882
2022-04-05	38.51	38.99	37.53	38.01	558004
2022-04-06	37.73	38.74	37.61	37.85	607108
2022-04-07	37.91	38.21	36.53	37.13	614544
2022-04-08	37.09	38.41	36.59	37.74	627663
2022-04-11	37.55	38.87	37.10	38.43	414937
2022-04-12	39.38	40.24	38.55	38.73	470136
2022-04-13	38.49	40.23	38.31	39.68	316353
2022-04-14	39.86	40.66	38.95	39.07	208882
2022-04-18	38.89	39.33	38.16	39.16	223852
2022-04-19	39.18	41.15	39.18	41.09	361396
2022-04-20	41.56	41.94	40.13	40.73	345237
2022-04-21	41.36	41.55	40.49	40.92	317610
2022-04-22	40.51	41.01	40.17	40.52	280680
2022-04-25	40.15	41.86	39.70	41.73	434266
2022-04-26	41.26	41.55	39.87	39.98	343741
2022-04-27	40.20	40.65	39.27	40.07	410298
2022-04-28	41.97	42.92	40.42	42.09	449415
2022-04-29	41.93	43.15	40.88	41.50	333970
2022-05-02	41.83	43.15	41.30	43.10	468975
2022-05-03	43.24	45.12	42.73	44.99	477414
2022-05-04	45.00	46.12	44.33	46.11	340410
2022-05-05	46.25	46.33	43.79	44.87	281242
2022-05-06	44.71	44.95	43.40	44.19	220081
2022-05-09	43.80	45.45	43.80	44.93	349543
2022-05-10	45.52	45.52	43.85	44.51	224016
2022-05-11	44.23	45.31	42.33	42.48	305920
2022-05-12	42.49	43.51	42.13	43.47	257931
2022-05-13	43.93	45.62	43.48	45.23	347820
2022-05-16	44.87	45.37	42.69	43.08	284241
2022-05-17	43.75	45.03	43.11	44.91	224625
2022-05-18	44.19	44.37	41.15	41.57	477097
2022-05-19	41.07	41.61	39.17	39.25	483006
2022-05-20	39.63	39.94	37.16	38.17	619528
2022-05-23	38.41	38.74	37.85	38.41	351564
2022-05-24	38.13	38.13	36.01	36.45	476344
2022-05-25	36.45	39.33	36.34	39.09	418125
2022-05-26	39.33	40.32	38.67	38.72	296452
2022-05-27	38.72	39.63	38.65	39.25	170794
2022-05-31	39.39	40.21	38.54	40.07	288871
2022-06-01	40.13	40.66	38.92	39.68	278982
2022-06-02	39.71	40.71	39.65	40.53	227515
2022-06-03	40.21	40.30	39.07	39.25	190423
2022-06-06	39.89	40.96	39.41	40.85	189439
2022-06-07	40.21	40.94	39.85	39.91	192742
2022-06-08	39.99	40.17	39.05	39.84	218635
2022-06-09	39.73	41.04	39.57	40.17	248877
2022-06-10	39.51	40.05	37.89	38.02	263919
2022-06-13	36.94	37.84	36.67	36.85	311679
2022-06-14	36.93	37.33	36.41	36.75	267948
2022-06-15	37.20	37.57	36.25	37.13	233697
2022-06-16	36.23	36.54	33.87	33.95	464971
2022-06-17	34.65	34.70	33.53	33.79	727089
2022-06-21	34.65	34.77	33.39	33.63	347245
2022-06-22	33.19	35.04	33.19	34.27	323391
2022-06-23	34.63	35.46	34.27	34.63	390778
2022-06-24	34.83	35.79	34.63	35.29	1153773
2022-06-27	35.73	36.91	35.35	36.70	288202
2022-06-28	36.70	37.25	35.67	35.91	240906
2022-06-29	35.95	35.97	35.19	35.67	236904
2022-06-30	34.97	35.31	34.16	34.56	294867
2022-07-01	34.34	35.70	34.01	35.44	205816
2022-07-05	35.13	36.82	34.74	36.70	259657
2022-07-06	36.63	36.90	34.75	35.31	295180
2022-07-07	35.79	36.98	35.68	36.89	200791
2022-07-08	36.95	37.31	36.07	37.07	273486
2022-07-11	37.07	37.23	36.10	36.22	126061
2022-07-12	36.07	37.17	35.89	36.31	312988
2022-07-13	36.15	36.34	35.37	35.71	288271
2022-07-14	35.18	35.61	34.68	35.32	168067
2022-07-15	36.22	36.65	35.46	35.72	219057
2022-07-18	36.21	36.75	35.88	36.36	161938
2022-07-19	36.97	37.81	36.54	37.21	292227
2022-07-20	37.01	38.99	36.75	38.85	295062
2022-07-21	38.47	39.23	38.19	39.15	266404
2022-07-22	39.20	39.65	38.55	39.27	214857
2022-07-25	39.69	39.71	38.74	39.40	261868
2022-07-26	39.24	39.71	38.55	38.61	352564
2022-07-27	38.80	39.39	38.01	39.31	251377
2022-07-28	39.33	40.79	39.10	40.63	415506
2022-07-29	41.01	41.09	39.71	40.48	329176
2022-08-01	40.18	41.21	39.37	39.74	309031
2022-08-02	39.99	40.03	37.56	37.63	313612
2022-08-03	38.11	39.49	38.03	39.40	330747
2022-08-04	39.19	39.45	38.05	38.09	182017
2022-08-05	37.75	38.71	37.41	38.21	132070
2022-08-08	38.21	39.43	38.13	39.26	278271
2022-08-09	39.19	39.19	37.77	38.25	250146
2022-08-10	39.24	40.21	39.24	39.86	249781
2022-08-11	40.17	40.94	40.00	40.80	179263
2022-08-12	41.33	41.74	40.65	41.65	171103
2022-08-15	41.58	42.58	41.57	42.39	298434
2022-08-16	42.23	44.07	42.23	43.38	347470
2022-08-17	42.79	42.79	41.77	41.89	181197
2022-08-18	41.93	42.60	41.79	42.27	163044
2022-08-19	41.71	41.92	40.96	41.16	295125
2022-08-22	40.43	41.15	39.42	39.56	240721
2022-08-23	39.56	40.13	39.35	39.36	142738
2022-08-24	39.37	40.38	39.16	40.03	196824
2022-08-25	40.16	41.19	40.00	40.43	167100
2022-08-26	39.87	40.13	37.77	37.79	309454
2022-08-29	37.45	37.93	37.09	37.44	177130
2022-08-30	37.61	37.70	36.60	36.69	235950
2022-08-31	36.62	36.62	35.21	35.31	287632
2022-09-01	35.24	35.49	34.80	35.17	266574
2022-09-02	35.41	35.93	33.74	34.05	294855
2022-09-06	34.19	34.51	33.30	33.83	273232
2022-09-07	33.68	34.04	33.26	33.71	338535
2022-09-08	33.34	33.64	32.17	32.55	331752
2022-09-09	32.75	33.69	32.73	33.34	247431
2022-09-12	33.79	35.17	33.67	34.97	337555
2022-09-13	34.05	34.05	31.98	32.18	342924
2022-09-14	32.13	32.51	31.58	32.21	283719
2022-09-15	31.88	32.55	31.76	31.98	202558
2022-09-16	31.69	31.94	30.96	31.89	665212
2022-09-19	31.49	32.29	31.37	32.19	240879
2022-09-20	31.87	31.87	30.51	31.19	250363
2022-09-21	31.60	31.73	30.79	30.89	296704
2022-09-22	30.71	31.23	29.88	30.44	355168
2022-09-23	29.84	29.84	28.21	29.07	479809
2022-09-26	28.69	29.56	28.59	29.00	324990
2022-09-27	29.35	29.71	28.61	29.11	453714
2022-09-28	29.21	30.13	28.78	29.91	277432
2022-09-29	29.37	29.40	28.25	29.35	305196
2022-09-30	29.38	30.31	29.21	29.23	329629
2022-10-03	29.39	29.60	28.77	29.01	309099
2022-10-04	29.49	31.03	29.46	31.01	343897
2022-10-05	30.11	31.08	30.11	30.87	352347
2022-10-06	30.72	31.57	30.63	31.30	366754
2022-10-07	30.97	31.21	28.82	29.05	222759
2022-10-10	29.19	30.27	28.81	30.06	339234
2022-10-11	29.84	30.75	29.65	29.86	237967
2022-10-12	29.99	30.53	29.39	30.17	267139
2022-10-13	29.47	30.34	28.51	29.73	272157
2022-10-14	30.22	30.22	29.01	29.29	189156
2022-10-17	29.72	30.05	29.36	29.81	195613
2022-10-18	30.49	31.05	30.13	30.45	224302
2022-10-19	29.92	30.22	27.83	28.82	321243
2022-10-20	28.66	29.52	28.61	28.73	411022
2022-10-21	28.92	29.56	28.52	29.47	185091
2022-10-24	29.71	30.34	29.51	30.12	236785
2022-10-25	30.03	30.90	30.03	30.47	334633
2022-10-26	30.83	31.90	30.37	30.79	272056
2022-10-27	33.87	33.87	31.95	32.44	365995
2022-10-28	32.31	32.74	30.67	31.51	371788
2022-10-31	31.37	31.60	30.43	30.47	340549
2022-11-01	31.03	31.66	30.89	31.45	255513
2022-11-02	31.16	31.69	30.46	30.49	514707
2022-11-03	29.95	30.53	29.39	30.12	339906
2022-11-04	30.64	31.21	30.15	30.84	199435
2022-11-07	31.22	31.96	30.85	31.75	158868
2022-11-08	31.95	32.92	31.66	32.01	351058
2022-11-09	31.77	32.16	31.51	31.65	170394
2022-11-10	33.19	36.11	33.19	35.52	543784
2022-11-11	36.39	37.57	36.01	36.97	250128
2022-11-14	36.72	37.55	36.25	36.34	275664
2022-11-15	37.04	37.70	36.13	36.21	249703
2022-11-16	35.71	35.85	34.99	35.61	249754
2022-11-17	35.03	36.03	35.03	35.89	271482
2022-11-18	36.75	37.25	35.53	36.25	216853
2022-11-21	36.05	36.05	35.34	35.67	235884
2022-11-22	35.86	36.86	35.86	36.69	215511
2022-11-23	36.66	36.81	36.50	36.81	130114
2022-11-25	36.63	36.95	36.51	36.77	59719
2022-11-28	36.50	36.63	35.96	36.31	341431
2022-11-29	36.19	37.00	36.19	36.67	139459
2022-11-30	36.48	37.31	35.34	37.29	315684
2022-12-01	37.73	38.43	37.48	38.28	295485
2022-12-02	37.28	38.64	37.24	38.51	208042
2022-12-05	38.21	38.46	37.41	38.41	301572
2022-12-06	38.25	38.83	37.93	38.35	340903
2022-12-07	38.14	38.53	36.89	37.57	322906
2022-12-08	37.59	38.47	37.31	37.76	332278
2022-12-09	37.40	38.47	37.40	37.59	251394
2022-12-12	37.49	38.67	37.27	38.67	248794
2022-12-13	39.81	40.25	38.37	38.80	518451
2022-12-14	40.29	42.21	39.78	41.61	491710
2022-12-15	41.05	41.80	40.70	41.41	305770
2022-12-16	41.13	41.85	40.73	41.27	1698186
2022-12-19	41.05	41.12	38.89	39.28	374361
2022-12-20	39.25	40.14	38.39	38.84	335709
2022-12-21	39.02	40.25	39.02	40.25	209265
2022-12-22	39.69	40.51	38.45	40.43	346392
2022-12-23	40.41	40.99	40.09	40.78	239988
2022-12-27	40.65	41.89	40.18	41.27	280708
2022-12-28	41.42	41.56	39.91	39.98	272175
2022-12-29	40.57	41.54	40.52	40.99	248997
2022-12-30	40.67	40.93	40.19	40.40	157398
2023-01-03	40.63	41.77	40.37	40.63	226053
2023-01-04	40.85	41.42	40.00	40.41	229716
2023-01-05	40.08	41.56	39.63	41.47	437148
2023-01-06	41.94	42.94	41.57	42.39	235453
2023-01-09	42.64	44.27	42.51	43.05	310254
2023-01-10	43.07	43.81	42.93	43.61	160701
2023-01-11	43.83	44.24	43.22	43.97	217776
2023-01-12	44.16	44.82	43.44	43.97	228295
2023-01-13	43.73	44.37	43.43	44.16	172788
2023-01-17	43.84	44.43	43.27	43.65	234192
2023-01-18	44.05	44.22	42.06	42.42	443097
2023-01-19	42.02	42.73	41.61	42.40	238947
2023-01-20	42.61	43.48	41.49	43.39	217951
2023-01-23	43.73	44.79	43.69	44.66	175224
2023-01-24	44.30	45.43	44.09	45.13	192745
2023-01-25	44.63	45.46	44.13	45.33	142663
2023-01-26	45.43	45.50	44.29	45.47	280962
2023-01-27	45.42	46.17	45.42	45.74	229981
2023-01-30	45.38	46.13	44.82	45.96	243285
2023-01-31	46.04	47.68	46.04	47.31	356338
2023-02-01	47.28	48.74	47.10	48.35	331510
2023-02-02	48.74	50.96	48.74	50.33	636307
2023-02-03	49.67	51.97	49.67	51.46	428305
2023-02-06	50.67	51.39	49.08	49.93	259042
2023-02-07	49.59	50.18	49.02	50.01	220237
2023-02-08	49.51	49.98	48.62	48.89	254692
2023-02-09	47.67	50.43	47.61	49.09	396495
2023-02-10	49.33	50.33	49.05	49.61	366475
2023-02-13	49.50	50.71	49.19	50.55	198364
2023-02-14	50.09	50.40	49.33	50.00	159717
2023-02-15	49.45	50.41	49.27	49.93	177286
2023-02-16	49.54	50.65	49.42	50.12	161782
2023-02-17	49.89	49.89	48.85	49.38	241261
2023-02-21	48.63	49.00	47.37	47.61	272385
2023-02-22	47.74	49.05	47.74	48.39	269211
2023-02-23	48.73	48.93	47.53	48.53	167695
2023-02-24	47.67	48.55	47.40	48.55	247470
2023-02-27	48.85	49.35	48.42	48.53	114292
2023-02-28	48.67	49.01	48.05	48.57	243201
2023-03-01	48.46	49.06	48.09	48.57	168643
2023-03-02	48.36	48.82	48.15	48.75	197865
2023-03-03	49.24	50.07	48.75	49.35	225505
2023-03-06	49.55	49.62	48.14	48.73	294208
2023-03-07	47.87	48.25	46.21	47.93	286560
2023-03-08	47.93	48.47	47.31	48.25	179866
2023-03-09	48.23	48.23	47.23	47.51	186429
2023-03-10	47.20	47.36	45.73	46.23	423121
2023-03-13	45.27	45.65	44.33	44.88	220426
2023-03-14	46.17	46.51	44.73	45.46	318039
2023-03-15	44.33	45.59	44.32	45.51	255999
2023-03-16	44.83	46.94	44.83	46.47	226840
2023-03-17	45.69	46.39	44.95	45.21	776263
2023-03-20	45.70	46.56	44.99	45.15	283069
2023-03-21	46.01	46.97	45.90	46.11	357051
2023-03-22	46.29	46.58	45.25	45.30	249736
2023-03-23	45.67	45.67	43.81	44.50	317421
2023-03-24	44.13	44.49	43.26	44.11	199074
2023-03-27	44.69	45.23	43.79	44.13	204265
2023-03-28	44.02	44.87	44.02	44.78	218983
2023-03-29	45.25	45.25	44.07	44.52	159132
2023-03-30	44.99	45.40	44.29	44.50	118204
2023-03-31	44.77	46.07	44.77	45.87	189645
2023-04-03	45.93	46.36	45.25	45.73	179211
2023-04-04	45.33	45.40	43.40	44.05	300705
2023-04-05	43.72	43.72	42.73	43.23	275232
2023-04-06	43.38	43.45	42.70	42.81	185125
2023-04-10	42.77	44.68	42.77	44.05	252387
2023-04-11	44.45	46.14	44.07	45.93	269712
2023-04-12	46.33	46.47	45.27	45.63	146017
2023-04-13	45.87	45.99	45.02	45.76	214639
2023-04-14	45.75	46.51	45.35	45.92	205423
2023-04-17	46.00	46.32	45.48	46.19	83884
2023-04-18	45.92	46.51	45.92	46.24	128724
2023-04-19	46.53	47.20	45.97	47.07	207741
2023-04-20	46.65	47.37	46.33	46.97	181762
2023-04-21	46.79	46.80	46.04	46.33	144247
2023-04-24	46.29	46.92	46.03	46.21	116941
2023-04-25	45.93	45.93	44.61	45.19	243640
2023-04-26	44.87	45.01	42.80	43.04	327247
2023-04-27	43.74	46.39	43.27	45.67	513699
2023-04-28	45.52	46.47	45.52	45.75	239413
2023-05-01	45.60	46.47	45.44	46.17	211665
2023-05-02	45.83	45.83	43.62	45.17	196894
2023-05-03	45.31	46.45	44.18	44.44	350025
2023-05-04	44.00	44.00	42.78	43.03	186031
2023-05-05	43.69	44.59	43.49	44.38	172449
2023-05-08	44.43	44.68	43.52	43.81	140046
2023-05-09	43.68	43.81	43.19	43.33	152452
2023-05-10	44.03	44.59	42.90	43.57	150786
2023-05-11	43.23	44.56	42.38	43.43	128193
2023-05-12	43.68	43.80	42.67	43.05	170502
2023-05-15	43.26	43.87	42.96	43.83	163518
2023-05-16	43.49	43.61	42.72	43.30	177609
2023-05-17	43.63	45.94	43.63	45.85	240088
2023-05-18	45.73	46.42	45.25	46.25	163131
2023-05-19	46.78	46.80	45.20	45.85	181902
2023-05-22	45.89	46.18	45.51	45.81	159012
2023-05-23	45.69	46.36	45.31	46.01	209358
2023-05-24	45.82	46.01	45.42	45.65	199608
2023-05-25	45.38	46.29	45.07	46.23	161929
2023-05-26	46.21	47.35	46.21	47.17	173526
2023-05-30	47.55	47.55	44.10	44.27	184471
2023-05-31	43.99	43.99	42.85	43.69	212092
2023-06-01	43.63	45.35	43.31	45.33	180889
2023-06-02	46.01	48.47	46.00	48.44	242977
2023-06-05	48.04	48.39	45.98	46.27	365454
2023-06-06	46.61	50.61	46.25	50.20	396627
2023-06-07	50.21	52.37	50.06	51.77	318720
2023-06-08	51.50	51.98	50.30	51.69	317707
2023-06-09	51.39	52.08	50.70	51.54	176304
2023-06-12	51.88	52.77	51.49	51.85	170206
2023-06-13	51.54	53.89	51.54	53.71	262357
2023-06-14	53.79	54.33	52.08	52.41	234400
2023-06-15	52.02	53.36	51.75	53.31	157414
2023-06-16	53.31	53.75	51.33	52.15	650898
2023-06-20	52.13	52.59	51.39	51.82	150838
2023-06-21	49.96	51.94	49.96	51.61	144762
2023-06-22	51.61	51.99	50.48	50.69	157639
2023-06-23	49.72	50.57	49.01	49.71	554029
2023-06-26	49.65	51.18	49.65	50.15	249919
2023-06-27	50.11	52.57	49.72	52.29	121672
2023-06-28	52.30	52.84	51.83	52.66	175555
2023-06-29	52.77	53.53	52.39	52.95	84799
2023-06-30	53.66	53.84	52.70	53.33	120244
2023-07-03	53.10	54.21	52.81	53.32	65353
2023-07-05	53.25	53.25	52.06	52.10	154531
2023-07-06	51.31	51.77	50.62	51.43	151443
2023-07-07	51.66	52.83	51.66	52.24	110898
2023-07-10	52.29	53.41	52.29	53.10	108807
2023-07-11	53.61	54.43	53.37	54.31	114354
2023-07-12	55.55	55.57	54.63	54.95	146290
2023-07-13	55.13	55.87	54.54	55.75	138910
2023-07-14	55.97	56.13	55.21	55.67	150553
2023-07-17	55.83	56.37	54.83	56.27	123805
2023-07-18	56.21	57.69	56.21	56.53	144025
2023-07-19	56.43	57.31	55.55	57.04	124110
2023-07-20	56.93	57.29	56.15	57.11	358764
2023-07-21	57.57	57.60	54.53	55.19	269341
2023-07-24	55.52	56.44	55.31	55.57	159399
2023-07-25	55.38	56.20	54.97	55.57	92686
2023-07-26	55.48	56.23	55.25	55.96	167647
2023-07-27	56.43	58.24	55.92	56.53	189594
2023-07-28	57.66	58.09	56.96	57.19	180907
2023-07-31	57.56	58.17	57.03	57.70	182629
2023-08-01	57.44	57.99	57.14	57.30	288904
2023-08-02	56.50	57.25	56.50	56.75	129598
2023-08-03	56.60	56.92	56.03	56.48	246429
2023-08-04	56.46	56.87	56.04	56.81	167074
2023-08-07	57.00	57.32	56.17	56.39	153111
2023-08-08	55.41	56.15	54.50	55.97	183802
2023-08-09	55.93	55.93	54.97	55.37	93513
2023-08-10	55.58	56.05	54.53	55.37	136384
2023-08-11	55.11	55.44	54.34	54.63	214491
2023-08-14	54.17	55.10	53.65	55.07	127198
2023-08-15	54.64	54.84	54.16	54.27	158244
2023-08-16	54.23	55.12	53.78	53.86	127168
2023-08-17	53.88	54.93	52.63	52.83	130788
2023-08-18	52.23	53.69	52.03	53.57	104652
2023-08-21	53.69	53.95	52.50	53.08	143341
2023-08-22	53.28	53.50	52.59	53.35	159717
2023-08-23	53.27	54.52	53.01	54.21	104317
2023-08-24	54.05	54.59	53.37	53.45	121084
2023-08-25	53.39	53.65	52.46	53.25	65524
2023-08-28	53.46	54.31	53.35	53.83	64611
2023-08-29	53.90	56.50	53.50	56.45	128967
2023-08-30	56.11	56.95	55.56	56.12	125206
2023-08-31	56.18	56.86	55.47	55.76	142860
2023-09-01	56.13	57.15	56.09	56.45	179499
2023-09-05	55.78	55.96	52.39	52.43	233040
2023-09-06	52.56	53.44	52.56	53.00	212049
2023-09-07	52.75	52.85	51.91	52.25	170050
2023-09-08	52.13	52.13	51.11	51.63	123436
2023-09-11	51.36	51.36	51.36	51.36	24979
2023-09-12	51.36	52.18	51.36	51.97	141009
2023-09-13	51.97	52.05	51.16	51.75	134335
2023-09-14	52.35	53.99	51.95	53.99	142878
2023-09-15	53.87	53.87	51.43	51.87	869527
2023-09-18	51.96	52.89	51.96	52.41	146785
2023-09-19	52.41	53.33	52.41	52.89	141954
2023-09-20	53.25	53.47	52.16	52.25	152676
2023-09-21	51.85	52.12	51.18	51.30	186921
2023-09-22	51.33	51.38	50.07	50.59	234495
2023-09-25	50.13	51.20	50.13	50.89	206965
2023-09-26	50.32	50.67	48.96	49.27	413926
2023-09-27	49.73	50.59	49.73	50.35	178509
2023-09-28	50.22	51.25	50.22	50.83	204030
2023-09-29	51.19	51.80	49.91	50.04	172669
2023-10-02	49.95	50.23	49.76	50.03	150298
2023-10-03	49.73	50.09	48.79	49.37	180310
2023-10-04	49.29	49.87	48.92	49.66	133531
2023-10-05	49.66	49.82	48.21	48.33	217468
2023-10-06	48.00	48.91	47.07	47.73	188391
2023-10-09	47.48	48.17	47.00	48.17	249487
2023-10-10	48.49	49.65	48.34	49.17	149488
2023-10-11	49.14	49.67	48.54	49.11	82251
2023-10-12	49.22	49.22	47.04	47.81	184378
2023-10-13	47.95	48.37	47.63	48.10	190945
2023-10-16	48.59	49.87	48.57	49.34	238153
2023-10-17	48.86	50.78	48.86	50.60	165102
2023-10-18	49.85	50.76	48.12	50.08	220279
2023-10-19	49.79	49.98	48.80	48.95	110650
2023-10-20	49.03	49.95	48.83	49.15	126843
2023-10-23	48.95	49.62	48.52	48.65	132144
2023-10-24	48.95	49.18	48.28	48.29	127170
2023-10-25	48.00	48.17	47.38	47.82	246960
2023-10-26	47.00	48.67	46.77	48.35	227127
2023-10-27	48.08	48.98	47.61	47.83	188988
2023-10-30	48.32	49.29	47.87	49.03	142149
2023-10-31	48.84	50.21	48.84	50.10	136222
2023-11-01	50.07	51.61	49.81	51.49	135525
2023-11-02	52.22	53.15	51.63	52.97	203856
2023-11-03	53.43	54.39	53.02	54.20	288508
2023-11-06	54.15	54.15	52.67	52.89	195489
2023-11-07	52.57	52.87	52.07	52.81	181786
2023-11-08	53.13	53.13	51.59	51.69	143089
2023-11-09	52.28	52.28	50.60	50.99	123175
2023-11-10	51.11	52.30	50.01	52.00	174621
2023-11-13	51.61	52.25	51.06	52.19	174523
2023-11-14	53.33	55.65	52.47	55.42	225582
2023-11-15	55.51	56.53	55.43	55.99	206010
2023-11-16	56.07	56.19	55.10	55.72	120064
2023-11-17	56.21	56.83	55.97	56.62	144730
2023-11-20	56.43	57.50	56.43	56.95	191248
2023-11-21	56.56	56.56	55.74	55.95	129399
2023-11-22	56.61	56.77	55.76	56.14	138421
2023-11-24	55.75	56.55	55.35	56.55	42289
2023-11-27	56.17	56.75	55.69	56.25	225825
2023-11-28	56.28	56.28	54.87	55.11	187129
2023-11-29	55.90	55.93	54.61	54.65	194601
2023-11-30	54.67	54.71	53.75	54.69	153445
2023-12-01	54.80	56.82	54.80	56.76	190161
2023-12-04	56.40	57.81	56.34	57.65	136744
2023-12-05	57.64	57.99	55.83	56.62	178399
2023-12-06	57.25	58.85	56.96	57.09	229035
2023-12-07	57.75	58.37	55.16	58.37	190854
2023-12-08	58.34	59.00	57.81	58.57	157848
2023-12-11	58.55	59.63	58.16	58.96	194778
2023-12-12	59.15	59.15	57.65	58.05	196456
2023-12-13	58.19	59.55	56.88	59.45	442267
2023-12-14	60.00	62.71	59.97	62.30	373489
2023-12-15	62.46	62.79	61.41	62.14	1875069
2023-12-18	62.73	62.76	61.68	62.43	200214
2023-12-19	62.93	66.11	62.89	65.97	437760
2023-12-20	65.57	67.49	65.23	65.23	466713
2023-12-21	66.01	66.26	64.48	65.87	222034
2023-12-22	66.13	67.06	65.61	66.49	149911
2023-12-26	66.98	67.70	66.67	67.17	149481
2023-12-27	67.41	68.33	66.80	67.75	184231
2023-12-28	67.28	67.79	67.13	67.53	107193
2023-12-29	67.72	67.96	66.85	66.90	120690
2024-01-02	67.17	68.91	65.76	66.54	216717
2024-01-03	65.77	65.77	63.29	63.44	364905
2024-01-04	63.65	63.97	63.17	63.61	147090
2024-01-05	62.93	64.49	62.93	63.48	238548
2024-01-08	63.81	64.78	63.54	64.34	130845
2024-01-09	63.89	64.53	63.07	64.41	111145
2024-01-10	64.41	65.65	63.76	65.61	128077
2024-01-11	67.15	68.84	64.52	66.22	181449
2024-01-12	67.59	68.17	64.42	65.13	145071
2024-01-16	64.67	64.93	63.49	63.87	145108
2024-01-17	63.20	63.67	60.67	63.18	147828
2024-01-18	63.95	64.68	63.52	64.53	144105
2024-01-19	64.77	65.60	63.78	65.49	148137
2024-01-22	66.14	67.23	65.88	66.99	171301
2024-01-23	67.62	68.61	66.31	66.57	144870
2024-01-24	67.93	67.93	66.10	66.40	168789
2024-01-25	67.20	67.81	66.35	67.63	218722
2024-01-26	68.01	68.94	67.98	68.49	234861
2024-01-29	68.81	69.55	67.95	69.37	145174
2024-01-30	68.71	69.18	67.74	67.79	205005
2024-01-31	68.05	69.17	66.85	66.93	192327
2024-02-01	67.12	68.13	66.29	67.96	151017
2024-02-02	67.17	69.15	66.67	68.44	158973
2024-02-05	67.50	67.89	66.49	67.27	151470
2024-02-06	67.27	68.53	67.02	68.45	176100
2024-02-07	68.51	69.38	67.59	68.97	241744
2024-02-08	68.36	71.63	67.10	70.30	425031
2024-02-09	71.03	74.74	70.28	73.44	319317
2024-02-12	73.79	75.73	72.71	75.00	274770
2024-02-13	71.48	73.08	70.93	71.32	343284
2024-02-14	72.87	73.50	71.35	72.96	201448
2024-02-15	73.50	74.31	72.26	73.94	186586
2024-02-16	73.09	74.41	72.75	74.13	306591
2024-02-20	73.27	74.43	72.65	74.27	435105
2024-02-21	73.71	74.82	73.59	74.74	203808
2024-02-22	75.07	76.63	75.07	75.92	183340
2024-02-23	75.87	76.81	75.31	76.05	129921
2024-02-26	75.83	77.39	75.73	76.73	292513
2024-02-27	77.63	78.39	76.95	77.57	276961
2024-02-28	76.85	78.66	76.85	78.32	284581
2024-02-29	78.67	80.33	78.50	79.96	306138
2024-03-01	79.85	81.88	78.76	81.53	352636
2024-03-04	81.43	82.39	80.41	80.61	255186
2024-03-05	79.71	80.56	78.48	78.87	294220
2024-03-06	78.87	78.87	73.64	75.15	616978
2024-03-07	76.08	77.41	74.89	75.06	520458
2024-03-08	75.65	77.17	74.07	74.75	314425
2024-03-11	73.91	74.71	72.58	74.58	236949
2024-03-12	74.89	74.89	72.49	72.77	431955
2024-03-13	72.66	74.64	72.09	73.97	414436
2024-03-14	74.29	74.41	72.38	73.63	287896
2024-03-15	73.63	75.73	73.63	75.17	1803351
2024-03-18	75.83	76.88	74.50	75.78	286330
2024-03-19	75.16	76.76	75.16	75.96	209262
2024-03-20	75.99	76.75	74.59	76.03	284769
2024-03-21	76.79	78.53	76.75	77.69	267066
2024-03-22	78.00	78.63	76.43	77.37	244468
2024-03-25	77.67	78.31	76.86	76.86	179373
2024-03-26	77.45	77.81	76.89	77.11	227077
2024-03-27	77.67	78.61	77.51	78.61	141499
2024-03-28	78.99	80.48	78.43	79.65	400834
2024-04-01	79.61	80.64	78.63	79.03	244461
2024-04-02	78.01	78.53	76.73	78.15	405073
2024-04-03	77.63	79.28	77.34	77.54	185758
2024-04-04	78.33	78.60	75.10	75.47	222567
2024-04-05	75.46	77.64	74.81	76.94	137383
2024-04-08	77.71	78.14	76.47	76.65	204564
2024-04-09	76.94	76.94	75.64	76.22	134086
2024-04-10	74.17	74.76	72.24	72.60	233014
2024-04-11	73.03	73.05	71.67	72.71	220923
2024-04-12	72.55	72.55	70.76	71.40	134845
2024-04-15	71.93	72.66	70.25	70.40	148546
2024-04-16	69.81	70.48	69.05	69.92	160447
2024-04-17	70.75	70.75	69.06	69.47	200719
2024-04-18	69.34	69.84	67.91	68.43	179155
2024-04-19	68.01	69.19	68.01	68.93	192943
2024-04-22	69.10	71.34	69.10	70.36	225852
2024-04-23	70.00	72.88	69.97	72.31	207295
2024-04-24	72.25	72.73	70.62	71.21	123132
2024-04-25	70.01	70.18	68.65	69.61	145474
2024-04-26	69.67	70.75	69.66	70.33	97389
2024-04-29	70.62	71.60	70.55	71.45	149646
2024-04-30	70.94	70.97	69.53	69.66	253897
2024-05-01	70.09	70.63	67.84	69.37	345108
2024-05-02	72.73	74.44	68.28	73.56	520782
2024-05-03	74.79	75.49	72.28	74.09	345678
2024-05-06	74.97	75.97	74.71	75.45	217992
2024-05-07	75.87	76.89	75.45	76.09	266659
2024-05-08	75.33	76.79	74.81	76.37	244755
2024-05-09	76.37	76.87	75.78	76.68	245373
2024-05-10	77.07	77.33	75.64	76.59	143388
2024-05-13	77.27	77.32	75.02	75.33	201765
2024-05-14	76.27	78.50	75.55	77.58	269719
2024-05-15	78.51	78.63	76.21	76.91	189654
2024-05-16	76.97	77.07	74.55	74.99	180154
2024-05-17	75.18	75.18	73.61	74.26	180720
2024-05-20	74.25	75.61	74.25	75.23	156901
2024-05-21	74.41	75.13	74.33	74.73	90091
2024-05-22	74.36	74.87	73.14	73.73	171778
2024-05-23	74.01	74.39	72.66	73.93	162241
2024-05-24	74.63	75.35	74.08	75.33	157731
2024-05-28	75.42	75.91	74.78	75.24	136204
2024-05-29	74.53	74.99	73.88	74.26	123627
2024-05-30	74.89	75.84	74.32	75.74	149035
2024-05-31	75.94	76.54	75.27	76.40	149611
2024-06-03	77.02	77.02	75.13	75.77	161464
2024-06-04	75.04	75.83	73.38	73.51	191610
2024-06-05	73.52	74.21	72.62	73.99	150763
2024-06-06	73.50	73.50	71.43	72.05	176587
2024-06-07	71.44	71.71	70.84	71.09	152896
2024-06-10	70.19	71.02	69.52	69.93	286368
2024-06-11	69.34	69.68	68.23	69.67	303076
2024-06-12	71.74	73.05	70.55	71.21	343458
2024-06-13	70.88	71.15	69.25	70.10	198709
2024-06-14	69.08	69.47	67.72	69.00	230682
2024-06-17	69.06	71.01	68.29	70.71	1070028
2024-06-18	70.69	71.14	69.44	71.00	279565
2024-06-20	70.58	72.05	70.14	71.27	472011
2024-06-21	71.13	72.28	70.12	71.98	990805
2024-06-24	71.84	73.12	71.84	72.31	245077
2024-06-25	72.09	72.09	70.35	71.44	214039
2024-06-26	71.29	71.71	70.52	71.57	225339
2024-06-27	71.79	71.91	70.64	71.55	156207
2024-06-28	72.31	72.80	71.06	72.37	1542666
2024-07-01	73.32	73.59	71.98	73.47	765223
2024-07-02	73.55	73.98	71.31	71.42	407688
2024-07-03	71.96	73.54	71.86	72.73	217951
2024-07-05	72.12	72.12	70.97	71.44	166125
2024-07-08	72.01	72.56	71.82	72.29	128374
2024-07-09	72.00	72.00	69.91	70.01	262809
2024-07-10	69.97	72.35	69.86	72.18	218512
2024-07-11	73.99	76.40	73.99	75.69	219033
2024-07-12	75.88	78.61	73.89	77.50	286165
2024-07-15	78.29	80.23	78.02	79.30	239853
2024-07-16	80.34	82.95	80.21	82.46	390942
2024-07-17	81.70	82.62	81.14	81.26	322110
2024-07-18	81.01	83.73	78.71	79.20	238794
2024-07-19	79.40	79.43	77.93	78.63	182616
2024-07-22	79.30	81.28	77.61	81.02	183193
2024-07-23	80.39	82.76	79.78	82.12	243957
2024-07-24	81.31	82.29	79.01	79.12	348484
2024-07-25	78.19	83.51	78.19	82.98	417742
2024-07-26	84.31	84.81	82.57	84.00	313540
2024-07-29	84.24	84.76	83.45	84.26	200214
2024-07-30	84.49	85.77	83.94	85.33	219831
2024-07-31	85.65	87.94	84.33	85.37	367720
2024-08-01	87.51	90.67	82.26	83.87	486990
2024-08-02	79.58	81.64	78.67	81.24	398590
2024-08-05	75.27	81.00	75.27	80.09	391278
2024-08-06	80.12	82.03	79.92	80.74	299352
2024-08-07	82.05	82.72	77.77	78.76	216648
2024-08-08	80.19	81.48	79.44	79.74	167805
2024-08-09	79.53	80.78	79.10	79.53	126426
2024-08-12	80.07	80.56	78.70	79.77	354321
2024-08-13	80.53	84.11	79.12	83.66	313549
2024-08-14	83.79	84.45	82.03	82.37	230005
2024-08-15	84.57	85.99	83.49	84.07	186310
2024-08-16	84.21	85.95	82.99	83.97	112033
2024-08-19	84.33	84.63	83.41	84.33	145119
2024-08-20	84.58	84.58	83.17	83.35	127467
2024-08-21	84.14	86.31	82.66	86.31	153636
2024-08-22	86.39	87.25	84.43	84.97	137259
2024-08-23	85.65	89.37	85.65	88.65	279162
2024-08-26	88.74	89.47	87.64	87.86	156238
2024-08-27	87.55	87.63	86.12	87.41	134301
2024-08-28	86.90	88.09	86.17	86.17	117745
2024-08-29	87.29	87.29	85.39	85.70	244596
2024-08-30	86.42	86.42	84.71	86.15	158994
2024-09-03	85.15	85.51	82.95	84.10	186826
2024-09-04	83.72	84.67	83.15	84.42	198519
2024-09-05	85.03	86.51	82.75	83.09	248302
2024-09-06	83.10	83.80	81.37	83.43	181810
2024-09-09	84.02	86.51	83.13	84.11	346732
2024-09-10	84.23	84.87	82.24	84.50	325945
2024-09-11	84.28	86.02	83.05	85.83	244096
2024-09-12	86.56	88.10	86.14	87.65	374493
2024-09-13	89.11	91.02	89.11	90.22	223936
2024-09-16	90.22	91.23	89.42	91.03	160633
2024-09-17	92.16	93.50	91.94	93.15	349734
2024-09-18	93.45	97.65	92.84	93.67	624826
2024-09-19	95.91	97.79	93.47	97.61	473847
2024-09-20	97.13	98.53	96.37	97.97	1210677
2024-09-23	98.48	98.48	94.07	95.15	358471
2024-09-24	95.53	96.00	94.16	95.32	274792
2024-09-25	95.07	95.34	92.85	92.99	281650
2024-09-26	94.59	96.53	94.09	94.17	144328
2024-09-27	95.52	96.93	94.33	94.72	155736
2024-09-30	94.33	95.59	93.90	94.91	201120
2024-10-01	95.00	96.83	93.12	96.21	289056
2024-10-02	95.71	97.03	94.68	95.27	261496
2024-10-03	94.37	96.67	94.08	96.41	199372
2024-10-04	98.10	98.90	97.01	97.44	274654
2024-10-07	97.45	97.45	95.73	96.69	115374
2024-10-08	96.69	97.16	95.75	96.14	152496
2024-10-09	96.14	97.38	95.27	95.70	148191
2024-10-10	94.91	94.91	92.54	92.70	391458
2024-10-11	92.69	94.40	92.69	94.30	304594
2024-10-14	94.16	94.61	93.60	94.33	147012
2024-10-15	94.33	96.58	93.77	94.89	206569
2024-10-16	95.73	97.89	95.52	97.03	493213
2024-10-17	96.77	97.59	96.47	97.17	160135
2024-10-18	97.78	97.85	96.67	96.69	154953
2024-10-21	96.66	96.66	93.59	93.78	211324
2024-10-22	93.33	93.33	91.03	91.14	171495
2024-10-23	90.17	90.48	87.84	89.43	241525
2024-10-24	90.09	90.81	88.85	90.15	287623
2024-10-25	91.19	93.21	89.33	89.73	202008
2024-10-28	90.66	91.50	90.10	90.47	204289
2024-10-29	90.00	91.24	89.31	90.97	154189
2024-10-30	90.58	91.88	89.21	89.33	153513
2024-10-31	88.35	90.71	83.85	83.99	589864
2024-11-01	84.01	85.31	76.65	77.18	1307602
2024-11-04	76.45	78.44	76.45	76.75	481377
2024-11-05	76.67	79.39	76.67	79.00	578692
2024-11-06	84.67	88.63	84.38	86.79	897076
2024-11-07	86.91	86.91	83.93	84.51	353811
2024-11-08	84.67	84.67	82.88	83.89	283191
2024-11-11	84.91	88.87	84.91	88.07	722937
2024-11-12	87.87	88.45	84.61	86.56	498264
2024-11-13	87.79	89.01	86.49	88.30	653499
2024-11-14	88.21	89.53	87.25	87.44	686922
2024-11-15	87.89	88.10	84.28	85.67	463830
2024-11-18	87.10	88.73	86.87	87.47	414645
2024-11-19	86.07	87.85	85.47	86.45	537655
2024-11-20	86.59	87.60	85.51	87.19	299244
2024-11-21	87.68	89.55	87.02	88.84	418210
2024-11-22	88.87	91.12	88.87	90.30	331108
2024-11-25	90.99	95.23	90.99	93.66	503884
2024-11-26	93.45	93.45	90.00	92.23	391914
2024-11-27	92.04	93.83	89.51	89.61	260931
2024-11-29	89.79	90.56	88.93	89.59	150138
2024-12-02	89.40	91.41	88.94	90.01	334318
2024-12-03	89.79	90.95	87.61	89.43	297393
2024-12-04	89.43	92.08	88.32	92.00	431863
2024-12-05	91.73	92.47	90.21	90.83	506341
2024-12-06	92.11	92.25	90.58	91.73	220170
2024-12-09	92.75	93.31	90.76	91.13	322314
2024-12-10	90.81	91.93	89.61	90.57	283434
2024-12-11	91.55	92.13	90.06	90.17	389065
2024-12-12	90.44	91.65	89.05	90.66	540942
2024-12-13	91.77	91.83	87.94	89.73	381232
2024-12-16	91.36	91.46	87.56	88.25	457817
2024-12-17	88.20	90.03	87.33	88.00	534393
2024-12-18	87.66	88.18	82.97	83.88	501919
2024-12-19	84.62	86.11	82.71	83.52	589406
2024-12-20	82.83	84.67	82.22	82.89	2451108
2024-12-23	82.91	83.03	81.47	83.00	349639
2024-12-24	83.00	83.70	82.47	83.60	128112
2024-12-26	83.07	84.94	82.76	84.56	282676
2024-12-27	83.94	84.87	82.39	83.50	165979
2024-12-30	83.05	83.23	81.42	82.71	226826
2024-12-31	83.45	84.32	82.63	83.08	262998
2025-01-02	83.08	84.04	81.58	82.13	179455
2025-01-03	82.69	83.67	81.74	83.40	295709
2025-01-06	83.90	85.85	83.49	83.93	251117
2025-01-07	84.12	85.01	82.37	82.82	301256
2025-01-08	82.30	84.06	81.98	83.47	238538
2025-01-10	81.53	83.51	81.47	83.34	386500
2025-01-13	82.28	83.82	81.64	83.45	244457
2025-01-14	83.02	85.82	83.02	85.73	260718
2025-01-15	88.13	90.42	87.80	90.02	614465
2025-01-16	90.00	92.62	89.43	92.21	335474
2025-01-17	93.21	93.50	92.12	92.72	599468
2025-01-21	93.74	95.22	93.47	95.07	322025
2025-01-22	94.54	95.60	93.27	94.37	334340
2025-01-23	93.80	96.58	93.06	95.32	539949
2025-01-24	95.18	95.96	94.48	94.59	282398
2025-01-27	94.09	97.52	91.98	97.50	417457
2025-01-28	96.65	97.46	95.16	96.01	380461
2025-01-29	95.89	96.65	93.02	94.47	355696
2025-01-30	95.86	98.37	95.37	97.92	301629
2025-01-31	97.26	98.29	94.90	97.14	530352
2025-02-03	94.50	98.17	93.53	95.73	547918
2025-02-04	95.50	97.31	95.37	96.59	470599
2025-02-05	96.45	98.60	96.27	97.69	443440
2025-02-06	96.65	96.65	92.18	95.01	562330
2025-02-07	95.11	96.25	93.61	94.75	350582
2025-02-10	96.12	96.12	93.29	93.41	406928
2025-02-11	92.55	95.00	92.55	93.64	260241
2025-02-12	92.01	93.28	90.85	93.15	472149
2025-02-13	94.14	95.05	92.99	94.59	247978
2025-02-14	95.19	96.28	94.13	95.76	262730
2025-02-18	96.13	96.51	94.84	95.08	213281
2025-02-19	94.26	95.80	93.97	94.97	249558
2025-02-20	94.41	94.75	92.31	93.00	315537
2025-02-21	93.99	93.99	89.86	90.18	323755
2025-02-24	90.98	92.66	89.38	91.13	321375
2025-02-25	89.10	94.52	88.51	92.72	501889
2025-02-26	91.83	94.00	90.80	90.89	269551
2025-02-27	90.34	91.80	89.10	89.62	333428
2025-02-28	90.08	91.56	89.63	90.60	413058
2025-03-03	91.24	92.80	88.84	90.06	431195
2025-03-04	88.24	89.65	87.08	87.44	552923
2025-03-05	86.95	87.88	84.06	86.66	656065
2025-03-06	85.59	88.25	85.05	87.51	294395
2025-03-07	87.57	88.70	85.42	88.33	287472
2025-03-10	87.01	88.95	85.83	87.77	524430
2025-03-11	87.10	88.65	85.02	85.19	599773
2025-03-12	85.49	86.11	84.28	85.34	484083
2025-03-13	85.31	85.64	82.28	83.26	314249

Explore More About PATK

Coins representing dividend payouts and trends

PATK Dividend History

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

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

PATK Stock Split History

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

Graph showing historical stock prices and market trends

PATK Historical Prices

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

Web Analytics