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

RUSHB Historical Prices

Summary

Key Stock Metrics

43.49

(September 6, 2024)

52-Week Low

61.55

(February 19, 2025)

52-Week High

61.55

(February 19, 2025)

All-Time High

58.04

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-06-10	4.11	4.26	3.85	3.93	944993
1996-06-11	4.00	4.11	3.85	4.11	732037
1996-06-12	4.00	4.11	4.00	4.00	431655
1996-06-13	4.00	4.07	4.00	4.07	298005
1996-06-14	4.00	4.07	4.00	4.00	168075
1996-06-17	4.07	4.07	3.85	3.93	1292962
1996-06-18	3.81	3.93	3.74	3.74	285180
1996-06-19	3.70	3.81	3.63	3.63	194730
1996-06-20	3.74	3.74	3.52	3.63	346275
1996-06-21	3.70	3.93	3.59	3.81	115080
1996-06-24	3.93	3.93	3.81	3.81	51637
1996-06-25	3.81	3.93	3.81	3.81	213637
1996-06-26	3.89	3.89	3.70	3.70	154568
1996-06-27	3.74	3.74	3.67	3.67	79987
1996-06-28	3.67	3.74	3.67	3.67	65468
1996-07-01	3.67	3.74	3.63	3.63	31387
1996-07-02	3.67	3.67	3.56	3.56	66480
1996-07-03	3.67	3.67	3.56	3.56	78975
1996-07-05	3.56	3.67	3.56	3.56	10455
1996-07-08	3.56	3.67	3.56	3.63	40155
1996-07-09	3.63	3.78	3.63	3.70	62093
1996-07-10	3.78	3.78	3.63	3.67	91793
1996-07-11	3.63	3.63	3.56	3.63	134662
1996-07-15	3.56	3.59	3.56	3.56	123180
1996-07-16	3.56	3.59	3.56	3.56	103275
1996-07-17	3.56	3.63	3.56	3.56	122512
1996-07-18	3.63	3.63	3.56	3.63	43868
1996-07-19	3.56	3.59	3.56	3.59	17543
1996-07-22	3.63	3.70	3.59	3.70	169755
1996-07-23	3.59	3.70	3.59	3.59	200130
1996-07-24	3.59	3.67	3.52	3.56	243330
1996-07-25	3.56	3.67	3.56	3.67	51637
1996-07-26	3.56	3.67	3.56	3.56	74243
1996-07-29	3.56	3.67	3.56	3.67	124193
1996-07-30	3.63	3.67	3.56	3.56	42180
1996-07-31	3.56	3.67	3.56	3.67	18555
1996-08-01	3.67	3.70	3.63	3.67	116093
1996-08-02	3.70	3.70	3.59	3.59	153218
1996-08-05	3.67	3.70	3.59	3.67	104955
1996-08-06	3.63	3.70	3.56	3.63	174150
1996-08-07	3.59	3.63	3.56	3.56	38130
1996-08-08	3.56	3.63	3.56	3.56	91125
1996-08-09	3.56	3.63	3.56	3.56	7087
1996-08-12	3.59	3.63	3.56	3.56	11137
1996-08-13	3.63	3.67	3.56	3.67	66143
1996-08-14	3.56	3.67	3.56	3.67	72900
1996-08-15	3.56	3.67	3.56	3.67	44880
1996-08-16	3.56	3.56	3.56	3.56	2355
1996-08-20	3.56	3.56	3.56	3.56	7755
1996-08-21	3.56	3.63	3.56	3.63	180893
1996-08-22	3.56	3.81	3.56	3.67	185287
1996-08-23	3.67	3.67	3.67	3.67	14843
1996-08-26	3.67	3.78	3.67	3.67	107325
1996-08-27	3.67	3.74	3.67	3.69	728655
1996-08-28	3.67	3.67	3.67	3.67	20580
1996-08-29	3.67	3.67	3.59	3.59	46575
1996-08-30	3.59	3.70	3.59	3.70	7418
1996-09-03	3.59	3.63	3.56	3.63	35093
1996-09-04	3.63	3.63	3.56	3.56	45893
1996-09-05	3.56	3.63	3.56	3.63	62775
1996-09-06	3.56	3.56	3.56	3.56	17212
1996-09-09	3.56	3.59	3.56	3.56	726975
1996-09-10	3.56	3.56	3.56	3.56	37118
1996-09-11	3.56	3.56	3.56	3.56	31718
1996-09-12	3.56	3.63	3.48	3.63	1442468
1996-09-13	3.57	3.63	3.56	3.59	372255
1996-09-16	3.63	3.70	3.56	3.67	251768
1996-09-17	3.59	3.70	3.59	3.67	122168
1996-09-18	3.70	3.70	3.63	3.70	134318
1996-09-19	3.63	3.70	3.63	3.69	262237
1996-09-20	3.63	3.70	3.63	3.63	39487
1996-09-23	3.63	3.70	3.63	3.63	7418
1996-09-24	3.67	3.72	3.63	3.63	246368
1996-09-25	3.63	3.78	3.63	3.63	249075
1996-09-26	3.63	3.64	3.63	3.63	3705
1996-09-27	3.72	3.78	3.67	3.78	63787
1996-09-30	3.63	3.78	3.63	3.63	28680
1996-10-01	3.63	3.69	3.63	3.63	50625
1996-10-02	3.63	3.78	3.63	3.63	41168
1996-10-03	3.63	3.78	3.63	3.63	169755
1996-10-04	3.70	3.70	3.63	3.63	203168
1996-10-07	3.63	3.67	3.63	3.67	83693
1996-10-08	3.63	3.74	3.63	3.69	29362
1996-10-09	3.63	3.70	3.63	3.70	15187
1996-10-10	3.63	3.70	3.63	3.70	28350
1996-10-11	3.63	3.74	3.63	3.74	2025
1996-10-14	3.63	3.69	3.63	3.63	16200
1996-10-15	3.63	3.74	3.63	3.63	18225
1996-10-16	3.63	3.74	3.63	3.63	74580
1996-10-17	3.63	3.70	3.63	3.63	140393
1996-10-18	3.63	3.67	3.63	3.63	95505
1996-10-21	3.63	3.74	3.63	3.63	127230
1996-10-22	3.63	3.74	3.63	3.63	62093
1996-10-23	3.63	3.74	3.63	3.63	50625
1996-10-24	3.63	3.70	3.63	3.63	46905
1996-10-25	3.59	3.67	3.56	3.56	58725
1996-10-28	3.63	3.63	3.56	3.56	118118
1996-10-29	3.67	3.67	3.56	3.56	214650
1996-10-30	3.56	3.67	3.56	3.56	47243
1996-10-31	3.56	3.67	3.56	3.67	64800
1996-11-01	3.56	3.63	3.56	3.56	61080
1996-11-04	3.56	3.56	3.56	3.56	3368
1996-11-05	3.56	3.63	3.56	3.59	217005
1996-11-06	3.57	3.65	3.56	3.63	200130
1996-11-07	3.67	3.67	3.56	3.65	314887
1996-11-08	3.56	3.65	3.56	3.56	72900
1996-11-11	3.56	3.67	3.56	3.56	94162
1996-11-12	3.56	3.67	3.56	3.56	56018
1996-11-13	3.67	3.67	3.56	3.59	60068
1996-11-14	3.56	3.56	3.56	3.56	9780
1996-11-15	3.56	3.63	3.56	3.56	39818
1996-11-18	3.63	3.63	3.56	3.63	62430
1996-11-19	3.56	3.63	3.56	3.56	287880
1996-11-20	3.59	3.70	3.56	3.70	222750
1996-11-21	3.59	3.78	3.59	3.78	431325
1996-11-22	3.70	3.78	3.67	3.74	112387
1996-11-26	3.67	3.74	3.67	3.74	66143
1996-11-27	3.70	3.70	3.67	3.67	7418
1996-12-02	3.78	3.78	3.67	3.67	3705
1996-12-03	3.70	3.74	3.67	3.74	97530
1996-12-04	3.67	3.74	3.67	3.70	179543
1996-12-05	3.74	3.78	3.74	3.74	36780
1996-12-06	3.63	3.74	3.59	3.70	45562
1996-12-09	3.67	3.67	3.67	3.67	1343
1996-12-10	3.78	4.15	3.78	3.89	196080
1996-12-11	3.89	3.89	3.85	3.85	61762
1996-12-12	3.85	3.89	3.81	3.81	40500
1996-12-13	3.78	3.85	3.78	3.78	18225
1996-12-16	3.85	3.85	3.67	3.78	64455
1996-12-17	3.67	3.74	3.65	3.74	108668
1996-12-18	3.67	3.74	3.67	3.74	73568
1996-12-19	3.70	3.74	3.63	3.74	14505
1996-12-20	3.74	3.74	3.59	3.59	60405
1996-12-23	3.59	3.74	3.59	3.59	99555
1996-12-24	3.70	3.70	3.59	3.70	10125
1996-12-26	3.63	3.63	3.56	3.56	43537
1996-12-27	3.56	3.67	3.56	3.56	14175
1996-12-30	3.56	3.59	3.56	3.56	67155
1996-12-31	3.59	3.67	3.56	3.56	107325
1997-01-02	3.56	3.56	3.56	3.56	330
1997-01-03	3.56	3.56	3.56	3.56	4050
1997-01-06	3.56	3.56	3.56	3.56	36780
1997-01-07	3.56	3.56	3.56	3.56	2693
1997-01-08	3.56	3.67	3.56	3.67	35768
1997-01-10	3.56	3.56	3.44	3.44	109350
1997-01-13	3.44	3.56	3.37	3.37	192705
1997-01-14	3.37	3.48	3.37	3.48	18893
1997-01-15	3.41	3.41	3.41	3.41	16868
1997-01-16	3.41	3.41	3.41	3.41	59055
1997-01-17	3.41	3.41	3.41	3.41	3368
1997-01-20	3.41	3.52	3.41	3.52	4380
1997-01-21	3.44	3.44	3.44	3.44	5062
1997-01-22	3.48	3.48	3.41	3.41	52650
1997-01-23	3.41	3.41	3.30	3.33	175162
1997-01-24	3.33	3.37	3.30	3.30	97530
1997-01-27	3.26	3.30	3.22	3.26	435030
1997-01-28	3.33	3.33	3.22	3.22	3037
1997-01-29	3.22	3.22	3.22	3.22	14175
1997-01-30	3.33	3.33	3.19	3.19	63105
1997-01-31	3.22	3.30	3.07	3.07	178200
1997-02-03	3.11	3.11	3.00	3.00	42525
1997-02-04	2.96	3.04	2.78	2.81	68850
1997-02-05	2.85	2.93	2.85	2.89	18893
1997-02-06	2.93	2.96	2.85	2.85	11468
1997-02-07	2.85	2.93	2.85	2.89	7418
1997-02-10	2.83	2.85	2.63	2.70	182250
1997-02-11	2.65	2.70	2.65	2.67	36780
1997-02-12	2.67	2.67	2.63	2.65	22943
1997-02-13	2.67	2.70	2.59	2.59	121830
1997-02-14	2.67	2.67	2.59	2.59	3705
1997-02-18	2.59	2.70	2.59	2.70	30705
1997-02-19	2.67	2.67	2.67	2.67	8100
1997-02-21	2.59	2.67	2.59	2.67	49943
1997-02-24	2.56	2.67	2.56	2.63	45562
1997-02-25	2.59	2.59	2.59	2.59	5730
1997-02-26	2.67	2.67	2.63	2.63	10455
1997-02-27	2.70	2.70	2.63	2.63	40500
1997-03-05	2.59	2.63	2.59	2.63	19905
1997-03-06	2.59	2.59	2.59	2.59	6743
1997-03-07	2.70	2.70	2.65	2.70	13830
1997-03-10	2.70	2.70	2.70	2.70	330
1997-03-11	2.70	2.70	2.59	2.67	94493
1997-03-12	2.63	2.74	2.63	2.74	496455
1997-03-13	2.67	2.67	2.59	2.59	44880
1997-03-14	2.67	2.67	2.67	2.67	3705
1997-03-17	2.70	2.70	2.70	2.70	6743
1997-03-18	2.63	2.67	2.63	2.67	15855
1997-03-19	2.63	2.63	2.63	2.63	330
1997-03-20	2.63	2.65	2.59	2.59	39487
1997-03-21	2.59	2.63	2.41	2.41	92805
1997-03-24	2.41	2.52	2.41	2.52	54675
1997-03-25	2.52	2.56	2.52	2.56	13493
1997-03-26	2.52	2.56	2.48	2.48	40500
1997-03-27	2.52	2.59	2.52	2.59	34080
1997-03-31	2.52	2.59	2.52	2.59	10125
1997-04-01	2.48	2.59	2.48	2.59	15855
1997-04-02	2.48	2.48	2.48	2.48	7755
1997-04-03	2.48	2.56	2.48	2.56	11468
1997-04-04	2.63	2.63	2.52	2.52	4718
1997-04-07	2.63	2.63	2.63	2.63	668
1997-04-09	2.67	2.67	2.59	2.59	6743
1997-04-11	2.67	2.67	2.67	2.67	330
1997-04-14	2.52	2.52	2.52	2.52	1343
1997-04-15	2.67	2.67	2.67	2.67	330
1997-04-16	2.56	2.56	2.52	2.52	24630
1997-04-21	2.52	2.52	2.52	2.52	20250
1997-04-22	2.67	2.67	2.67	2.67	330
1997-04-23	2.67	2.67	2.52	2.52	3037
1997-04-24	2.52	2.52	2.52	2.52	7087
1997-04-25	2.56	2.56	2.56	2.56	16868
1997-04-28	2.56	2.56	2.52	2.52	86062
1997-04-29	2.52	2.52	2.52	2.52	2693
1997-04-30	2.52	2.52	2.41	2.44	50625
1997-05-02	2.44	2.44	2.44	2.44	10125
1997-05-05	2.44	2.52	2.44	2.52	18893
1997-05-06	2.48	2.48	2.44	2.44	21930
1997-05-07	2.56	2.56	2.43	2.52	78630
1997-05-08	2.41	2.41	2.41	2.41	5062
1997-05-09	2.41	2.41	2.26	2.33	144787
1997-05-12	2.26	2.30	2.22	2.22	50625
1997-05-13	2.22	2.33	2.22	2.33	11805
1997-05-14	2.30	2.33	2.22	2.26	85380
1997-05-16	2.26	2.26	2.15	2.22	129600
1997-05-19	2.11	2.26	2.11	2.26	3037
1997-05-20	2.19	2.19	2.19	2.19	16868
1997-05-21	2.19	2.26	2.15	2.15	28680
1997-05-22	2.19	2.22	2.19	2.19	50625
1997-05-23	2.15	2.15	2.15	2.15	13493
1997-05-28	2.15	2.15	2.04	2.04	220725
1997-05-29	2.04	2.04	2.04	2.04	18225
1997-05-30	2.11	2.19	2.11	2.19	38130
1997-06-02	2.19	2.19	2.19	2.19	5062
1997-06-03	2.15	2.19	2.11	2.19	45562
1997-06-04	2.19	2.19	2.11	2.11	21593
1997-06-05	2.15	2.19	2.11	2.19	5062
1997-06-06	2.11	2.11	2.11	2.11	2693
1997-06-09	2.11	2.19	2.11	2.19	61762
1997-06-10	2.15	2.15	2.15	2.15	330
1997-06-11	2.19	2.22	2.19	2.22	42180
1997-06-12	2.15	2.37	2.15	2.37	30375
1997-06-13	2.30	2.30	2.22	2.22	9780
1997-06-16	2.33	2.37	2.30	2.30	145455
1997-06-17	2.30	2.37	2.30	2.37	40500
1997-06-18	2.26	2.37	2.26	2.37	12150
1997-06-19	2.22	2.22	2.07	2.07	49943
1997-06-20	2.11	2.15	1.95	2.04	113400
1997-06-23	2.04	2.04	1.96	1.96	83025
1997-06-24	1.96	2.04	1.93	1.93	129930
1997-06-25	2.00	2.00	1.70	1.70	116768
1997-06-26	1.81	1.81	1.70	1.70	61762
1997-06-27	1.70	1.81	1.70	1.74	114743
1997-06-30	1.89	1.93	1.85	1.85	39487
1997-07-01	1.93	1.93	1.93	1.93	330
1997-07-02	1.78	1.89	1.59	1.67	62430
1997-07-03	1.70	1.74	1.69	1.74	36450
1997-07-07	1.74	1.81	1.70	1.81	23618
1997-07-08	1.70	1.70	1.70	1.70	1343
1997-07-09	1.81	1.81	1.70	1.74	46575
1997-07-10	1.78	1.78	1.70	1.78	23287
1997-07-11	1.93	2.04	1.93	2.02	128243
1997-07-14	2.02	2.02	1.89	1.89	7418
1997-07-15	1.89	2.02	1.89	1.89	91455
1997-07-16	2.11	2.11	2.11	2.11	16868
1997-07-17	2.11	2.11	2.11	2.11	1012
1997-07-18	2.11	2.11	1.93	1.93	13493
1997-07-21	2.00	2.00	1.89	1.89	81000
1997-07-22	1.89	1.96	1.89	1.96	5062
1997-07-23	2.04	2.04	2.04	2.04	668
1997-07-24	1.89	1.89	1.89	1.89	330
1997-07-25	1.93	2.04	1.93	1.93	9780
1997-07-28	1.93	1.93	1.93	1.93	7755
1997-07-29	1.93	2.00	1.93	1.93	15855
1997-07-30	2.00	2.00	1.89	2.00	47243
1997-07-31	1.89	2.19	1.89	2.19	81668
1997-08-01	2.19	2.22	2.11	2.15	41512
1997-08-04	2.30	2.30	2.15	2.30	8100
1997-08-05	2.30	2.30	2.07	2.15	16868
1997-08-06	2.22	2.22	2.11	2.11	9112
1997-08-07	2.15	2.30	2.15	2.30	23618
1997-08-08	2.15	2.22	2.15	2.15	8100
1997-08-11	2.15	2.26	2.11	2.11	60068
1997-08-13	2.19	2.22	2.15	2.19	77962
1997-08-14	2.15	2.19	2.15	2.19	38805
1997-08-15	2.15	2.19	2.15	2.15	272018
1997-08-18	2.19	2.19	2.15	2.19	32730
1997-08-19	2.19	2.22	2.19	2.22	13493
1997-08-20	2.19	2.26	2.19	2.26	29693
1997-08-21	2.22	2.28	2.22	2.28	5730
1997-08-26	2.22	2.22	2.22	2.22	1343
1997-08-27	2.30	2.33	2.30	2.30	9780
1997-08-28	2.33	2.59	2.26	2.56	307800
1997-08-29	2.56	2.56	2.56	2.56	2025
1997-09-02	2.59	2.59	2.59	2.59	668
1997-09-03	2.70	2.70	2.67	2.70	20250
1997-09-04	2.63	2.70	2.63	2.63	20250
1997-09-05	2.63	2.63	2.63	2.63	2025
1997-09-08	2.67	2.78	2.67	2.78	126218
1997-09-09	2.78	2.78	2.70	2.74	37118
1997-09-10	2.70	2.70	2.67	2.67	15855
1997-09-15	2.74	2.74	2.74	2.74	1680
1997-09-16	2.78	2.81	2.74	2.74	91455
1997-09-17	2.70	2.74	2.70	2.74	11137
1997-09-18	2.74	2.74	2.70	2.70	3705
1997-09-19	2.70	2.70	2.70	2.70	3705
1997-09-22	2.81	2.89	2.74	2.78	59055
1997-09-24	2.85	2.85	2.78	2.78	3705
1997-09-25	2.78	2.78	2.78	2.78	4718
1997-09-26	2.78	2.85	2.78	2.85	63443
1997-09-29	2.85	2.85	2.85	2.85	330
1997-09-30	2.83	2.85	2.81	2.85	117450
1997-10-01	2.85	2.85	2.78	2.78	2693
1997-10-03	2.89	2.89	2.89	2.89	330
1997-10-06	2.89	2.89	2.85	2.85	4380
1997-10-07	2.89	2.89	2.89	2.89	9443
1997-10-08	2.89	2.89	2.74	2.74	16868
1997-10-09	2.81	2.81	2.81	2.81	1012
1997-10-10	2.81	2.81	2.81	2.81	330
1997-10-13	2.67	2.67	2.67	2.67	3368
1997-10-14	2.81	2.81	2.81	2.81	3368
1997-10-15	2.67	2.67	2.67	2.67	6405
1997-10-16	2.81	2.81	2.74	2.81	39818
1997-10-17	2.63	2.63	2.63	2.63	330
1997-10-20	2.74	2.74	2.59	2.59	16530
1997-10-21	2.56	2.56	2.44	2.56	65812
1997-10-22	2.56	2.61	2.52	2.61	30705
1997-10-23	2.67	2.67	2.52	2.52	2025
1997-10-24	2.56	2.56	2.56	2.56	1680
1997-10-27	2.48	2.52	2.48	2.52	5730
1997-10-28	2.48	2.63	2.48	2.63	5062
1997-10-29	2.67	2.67	2.56	2.67	3368
1997-10-31	2.59	2.59	2.52	2.56	81668
1997-11-03	2.63	2.63	2.63	2.63	3368
1997-11-04	2.67	2.67	2.56	2.59	75593
1997-11-05	2.59	2.59	2.59	2.59	10125
1997-11-06	2.56	2.67	2.56	2.59	45893
1997-11-07	2.70	2.70	2.63	2.69	68850
1997-11-10	2.74	2.74	2.74	2.74	19237
1997-11-11	2.72	2.72	2.72	2.72	12150
1997-11-12	2.70	2.70	2.67	2.67	18893
1997-11-13	2.67	2.67	2.67	2.67	29018
1997-11-17	2.67	2.67	2.67	2.67	668
1997-11-18	2.70	2.70	2.67	2.70	34425
1997-11-19	2.74	2.74	2.67	2.67	7087
1997-11-20	2.70	2.70	2.67	2.67	47918
1997-11-24	2.67	2.67	2.67	2.67	2355
1997-11-25	2.67	2.67	2.67	2.67	37118
1997-11-26	2.74	2.74	2.67	2.70	35093
1997-12-01	2.70	2.70	2.70	2.70	1343
1997-12-02	2.78	2.78	2.70	2.74	181905
1997-12-03	2.70	2.70	2.70	2.70	3368
1997-12-04	2.70	2.70	2.70	2.70	330
1997-12-05	2.70	2.70	2.70	2.70	3368
1997-12-08	2.78	2.78	2.70	2.70	143093
1997-12-09	2.70	2.74	2.67	2.67	99893
1997-12-10	2.74	2.74	2.70	2.74	2355
1997-12-11	2.74	2.74	2.70	2.74	169087
1997-12-12	2.74	2.74	2.74	2.74	330
1997-12-16	2.70	2.74	2.70	2.74	534600
1997-12-17	2.70	2.70	2.70	2.70	49943
1997-12-18	2.67	2.67	2.67	2.67	330
1997-12-19	2.65	2.67	2.63	2.67	16530
1997-12-22	2.70	2.78	2.70	2.78	15187
1997-12-23	2.67	2.78	2.63	2.63	82680
1997-12-24	2.63	2.67	2.63	2.67	18555
1997-12-26	2.63	2.63	2.63	2.63	6743
1997-12-29	2.67	2.67	2.48	2.48	57712
1997-12-30	2.48	2.48	2.48	2.48	4718
1997-12-31	2.48	2.48	2.30	2.37	116437
1998-01-05	2.48	2.48	2.48	2.48	3368
1998-01-06	2.41	2.41	2.41	2.41	14843
1998-01-07	2.30	2.37	2.30	2.30	10125
1998-01-09	2.33	2.37	2.33	2.37	94830
1998-01-12	2.33	2.33	2.26	2.26	20250
1998-01-13	2.26	2.26	2.26	2.26	6075
1998-01-15	2.26	2.26	2.19	2.26	121500
1998-01-16	2.26	2.30	2.26	2.30	612562
1998-01-20	2.33	2.59	2.33	2.56	64800
1998-01-21	2.59	2.59	2.52	2.52	1343
1998-01-22	2.56	2.59	2.56	2.59	4718
1998-01-23	2.63	2.70	2.63	2.70	9780
1998-01-26	2.67	2.67	2.52	2.56	55005
1998-01-27	2.56	2.59	2.56	2.59	5062
1998-01-28	2.59	2.59	2.46	2.46	9780
1998-01-29	2.44	2.59	2.44	2.52	7418
1998-01-30	2.52	2.52	2.52	2.52	18893
1998-02-02	2.46	2.59	2.46	2.59	3705
1998-02-03	2.48	2.48	2.48	2.48	3368
1998-02-04	2.56	2.59	2.48	2.48	21593
1998-02-05	2.52	2.59	2.44	2.44	18555
1998-02-06	2.52	2.52	2.41	2.41	11468
1998-02-09	2.41	2.48	2.37	2.37	12818
1998-02-10	2.52	2.52	2.52	2.52	330
1998-02-11	2.39	2.41	2.39	2.39	7087
1998-02-12	2.52	2.52	2.52	2.52	330
1998-02-13	2.37	2.37	2.37	2.37	3368
1998-02-17	2.37	2.52	2.37	2.52	51293
1998-02-18	2.52	2.59	2.52	2.59	1680
1998-02-19	2.52	2.56	2.52	2.56	1680
1998-02-20	2.56	2.56	2.56	2.56	10125
1998-02-23	2.52	2.52	2.52	2.52	3368
1998-02-24	2.59	2.59	2.52	2.56	59055
1998-02-25	2.59	2.67	2.56	2.65	123855
1998-02-26	2.74	2.74	2.63	2.63	29693
1998-02-27	2.67	2.78	2.59	2.78	54330
1998-03-02	2.89	3.04	2.74	3.00	65468
1998-03-03	2.81	3.04	2.81	2.81	61080
1998-03-04	2.96	2.96	2.89	2.91	42855
1998-03-05	2.81	2.96	2.76	2.93	57368
1998-03-06	2.93	3.19	2.93	3.04	156937
1998-03-09	3.11	3.19	3.00	3.11	500175
1998-03-10	3.15	3.15	3.00	3.07	61080
1998-03-11	3.07	3.11	3.00	3.11	68505
1998-03-12	3.15	3.48	3.11	3.30	336480
1998-03-13	3.35	3.37	3.22	3.26	31718
1998-03-16	3.26	3.30	3.26	3.30	48600
1998-03-17	3.30	3.30	3.26	3.30	116093
1998-03-18	3.30	3.30	3.22	3.30	39143
1998-03-19	3.30	3.30	3.19	3.19	22275
1998-03-20	3.26	3.26	3.15	3.15	25980
1998-03-23	3.11	3.20	3.11	3.20	171780
1998-03-24	3.19	3.26	3.19	3.22	27668
1998-03-25	3.26	3.26	3.19	3.22	24630
1998-03-26	3.22	3.26	3.22	3.26	62430
1998-03-27	3.33	3.41	3.33	3.41	46230
1998-03-30	3.37	3.41	3.22	3.22	126893
1998-03-31	3.37	3.37	3.37	3.37	1012
1998-04-01	3.37	3.41	3.22	3.22	192030
1998-04-02	3.26	3.37	3.26	3.37	31387
1998-04-03	3.41	3.52	3.41	3.44	18225
1998-04-06	3.52	3.52	3.37	3.37	3037
1998-04-07	3.37	3.37	3.33	3.33	7755
1998-04-08	3.33	3.37	3.26	3.37	20580
1998-04-09	3.44	3.44	3.44	3.44	3705
1998-04-13	3.41	3.41	3.30	3.30	40500
1998-04-14	3.30	3.31	3.15	3.19	26325
1998-04-15	3.26	3.26	3.26	3.26	6075
1998-04-16	3.26	3.26	3.22	3.26	19568
1998-04-17	3.26	3.26	3.22	3.22	6075
1998-04-20	3.26	3.41	3.26	3.33	31387
1998-04-21	3.44	3.44	3.19	3.26	122168
1998-04-22	3.19	3.41	3.19	3.37	50955
1998-04-23	3.41	3.41	3.33	3.33	12480
1998-04-24	3.33	3.41	3.30	3.33	16530
1998-04-27	3.26	3.41	3.26	3.33	34425
1998-04-28	3.41	3.41	3.37	3.39	37118
1998-04-29	3.37	3.41	3.37	3.37	33068
1998-04-30	3.41	3.56	3.37	3.56	130943
1998-05-01	3.50	3.56	3.33	3.41	15855
1998-05-04	3.56	3.56	3.30	3.33	39487
1998-05-05	3.41	3.41	3.30	3.30	34755
1998-05-06	3.41	3.48	3.41	3.48	18225
1998-05-07	3.56	3.56	3.43	3.43	7418
1998-05-08	3.43	3.48	3.33	3.33	38130
1998-05-11	3.37	3.48	3.37	3.48	75593
1998-05-12	3.41	3.44	3.37	3.44	102593
1998-05-13	3.37	3.44	3.37	3.41	10125
1998-05-14	3.44	3.52	3.37	3.48	59737
1998-05-15	3.48	3.48	3.44	3.44	28005
1998-05-18	3.48	3.48	3.33	3.43	123180
1998-05-19	3.48	3.52	3.41	3.52	30375
1998-05-20	3.50	3.63	3.48	3.56	57030
1998-05-21	3.63	3.63	3.48	3.52	17543
1998-05-22	3.59	3.59	3.59	3.59	9112
1998-05-26	3.59	3.59	3.52	3.52	83693
1998-05-27	3.56	3.81	3.56	3.63	166380
1998-05-28	3.85	4.00	3.70	3.94	259868
1998-05-29	4.19	4.19	3.89	4.07	508605
1998-06-01	4.22	4.22	3.93	4.00	292612
1998-06-02	4.07	4.11	3.93	3.94	81668
1998-06-03	3.96	4.02	3.85	3.85	173468
1998-06-04	3.85	4.04	3.85	4.00	41168
1998-06-05	3.98	3.98	3.85	3.85	78975
1998-06-08	3.81	3.93	3.81	3.85	76268
1998-06-09	3.85	4.07	3.85	4.00	553837
1998-06-10	4.07	4.07	3.78	3.81	349312
1998-06-11	3.89	3.89	3.70	3.70	82012
1998-06-12	3.56	3.70	3.41	3.48	128918
1998-06-15	3.48	3.59	3.48	3.57	143430
1998-06-16	3.56	3.67	3.56	3.63	43868
1998-06-17	3.67	3.78	3.63	3.63	77962
1998-06-18	3.78	3.78	3.63	3.63	1680
1998-06-19	3.63	3.63	3.52	3.59	21262
1998-06-22	3.59	3.59	3.41	3.41	47918
1998-06-23	3.41	3.52	3.41	3.41	89430
1998-06-24	3.48	3.52	3.43	3.48	68168
1998-06-25	3.43	3.44	3.26	3.30	94830
1998-06-26	3.30	3.31	3.07	3.07	96187
1998-06-29	3.07	3.30	3.07	3.07	144443
1998-06-30	3.07	3.07	3.00	3.07	48600
1998-07-01	3.07	3.07	2.96	3.04	67837
1998-07-02	3.00	3.04	2.78	2.93	223080
1998-07-06	2.89	2.91	2.85	2.89	50955
1998-07-07	2.85	2.89	2.78	2.78	51968
1998-07-08	2.81	2.91	2.78	2.78	84368
1998-07-09	2.78	2.81	2.78	2.81	57712
1998-07-10	2.81	2.96	2.81	2.81	72900
1998-07-13	2.74	3.04	2.74	2.81	109005
1998-07-14	2.81	3.15	2.81	3.15	1051987
1998-07-15	3.15	3.37	3.07	3.26	188655
1998-07-16	3.30	3.85	3.22	3.70	1193393
1998-07-17	4.04	4.04	3.70	3.74	378330
1998-07-20	3.81	3.89	3.56	3.56	117105
1998-07-21	4.00	4.04	3.59	3.59	583530
1998-07-22	3.67	3.67	3.48	3.59	108668
1998-07-23	3.59	3.67	3.48	3.56	123525
1998-07-24	3.56	3.56	3.48	3.52	281805
1998-07-27	3.70	3.70	3.37	3.44	263580
1998-07-28	3.48	3.48	3.19	3.19	84037
1998-07-29	3.30	3.30	3.04	3.19	155925
1998-07-30	3.19	3.26	2.93	3.00	62093
1998-07-31	2.93	3.00	2.80	2.87	79305
1998-08-03	3.00	3.00	2.85	2.93	93150
1998-08-04	2.89	3.11	2.89	2.91	90780
1998-08-05	2.85	3.04	2.85	2.89	56700
1998-08-06	3.07	3.11	3.07	3.11	13493
1998-08-07	3.11	3.26	3.11	3.22	39143
1998-08-10	3.33	3.46	3.26	3.26	129600
1998-08-11	3.04	3.37	3.04	3.15	79987
1998-08-12	3.19	3.26	3.15	3.19	24630
1998-08-13	3.26	3.28	2.96	2.96	56018
1998-08-14	3.00	3.11	2.74	3.00	96518
1998-08-17	3.00	3.00	2.96	2.96	8768
1998-08-18	2.96	3.11	2.91	3.11	346275
1998-08-19	3.04	3.19	3.00	3.00	39487
1998-08-20	3.00	3.11	3.00	3.11	2693
1998-08-21	3.04	3.04	2.89	2.93	15187
1998-08-24	2.81	2.96	2.81	2.96	4050
1998-08-25	2.96	2.96	2.89	2.89	13493
1998-08-26	2.89	3.00	2.67	2.96	94493
1998-08-27	2.81	3.04	2.81	2.83	29693
1998-08-28	2.85	2.93	2.85	2.93	9443
1998-08-31	2.81	2.81	2.52	2.67	90443
1998-09-01	2.85	2.93	2.44	2.89	44550
1998-09-02	2.89	2.89	2.63	2.68	95505
1998-09-03	2.78	2.78	2.59	2.63	57030
1998-09-04	2.52	2.70	2.52	2.59	26655
1998-09-08	2.70	2.70	2.52	2.56	12480
1998-09-09	2.52	2.81	2.52	2.74	77618
1998-09-10	2.63	2.74	2.54	2.59	75593
1998-09-11	2.70	2.74	2.70	2.74	3368
1998-09-14	2.67	2.85	2.67	2.85	25643
1998-09-15	2.89	3.11	2.89	3.04	22943
1998-09-16	3.11	3.19	3.00	3.19	10125
1998-09-17	2.96	3.15	2.89	3.09	34080
1998-09-18	2.96	3.24	2.96	3.24	60068
1998-09-21	3.15	3.26	3.15	3.26	5393
1998-09-22	3.22	3.22	3.15	3.15	6743
1998-09-23	3.20	3.28	3.11	3.22	14175
1998-09-24	3.22	3.22	3.11	3.11	12150
1998-09-25	2.93	3.00	2.89	2.96	30030
1998-09-28	3.00	3.15	2.96	3.04	47587
1998-09-29	2.96	2.96	2.89	2.89	37462
1998-09-30	2.89	3.04	2.89	3.04	36105
1998-10-01	2.93	2.96	2.78	2.85	74580
1998-10-02	2.78	2.78	2.74	2.74	10125
1998-10-05	2.85	2.85	2.63	2.70	25312
1998-10-06	2.78	2.78	2.63	2.63	16868
1998-10-07	2.59	2.69	2.56	2.57	17543
1998-10-08	2.52	2.54	2.19	2.33	65130
1998-10-09	2.41	2.48	2.19	2.19	24630
1998-10-12	2.19	2.48	2.15	2.46	77618
1998-10-13	2.37	2.41	2.30	2.30	12150
1998-10-14	2.44	2.59	2.30	2.52	88418
1998-10-15	2.59	2.70	2.37	2.67	39818
1998-10-16	2.63	3.11	2.57	3.07	64455
1998-10-19	3.11	3.52	3.11	3.13	111030
1998-10-20	3.24	3.44	2.93	2.93	359093
1998-10-21	3.11	3.19	2.96	3.07	31387
1998-10-22	2.96	3.22	2.89	3.19	1038825
1998-10-23	3.26	3.30	3.19	3.22	44205
1998-10-26	3.26	3.43	3.26	3.37	237255
1998-10-27	3.37	3.44	3.37	3.37	62775
1998-10-28	3.37	3.44	3.19	3.41	75593
1998-10-29	3.41	3.41	3.26	3.30	31387
1998-10-30	3.30	3.41	3.26	3.37	49943
1998-11-02	3.48	3.48	3.33	3.37	61418
1998-11-03	3.41	3.89	3.41	3.52	171443
1998-11-04	3.63	3.78	3.44	3.56	100568
1998-11-05	3.59	3.63	3.44	3.48	126893
1998-11-06	3.52	3.59	3.41	3.44	37118
1998-11-09	3.44	3.56	3.33	3.44	41512
1998-11-10	3.44	3.56	3.19	3.26	101580
1998-11-11	3.28	3.28	3.19	3.24	17543
1998-11-12	3.15	3.22	3.15	3.15	7087
1998-11-13	3.15	3.26	3.15	3.19	30705
1998-11-16	3.11	3.22	2.74	2.91	59737
1998-11-17	2.98	3.07	2.81	3.00	163680
1998-11-18	3.07	3.11	2.96	2.98	54330
1998-11-19	2.98	3.07	2.98	3.04	13162
1998-11-20	3.00	3.04	3.00	3.04	14843
1998-11-23	3.04	3.07	2.96	3.07	19568
1998-11-24	3.04	3.06	3.00	3.00	1343
1998-11-25	3.00	3.00	2.96	2.96	19237
1998-11-27	2.96	3.07	2.96	2.96	10455
1998-11-30	3.00	3.00	2.78	2.81	43868
1998-12-01	2.78	2.85	2.74	2.81	40500
1998-12-02	2.78	2.81	2.59	2.78	34425
1998-12-03	2.74	2.89	2.74	2.87	11137
1998-12-04	2.87	2.93	2.85	2.89	54675
1998-12-07	2.85	2.93	2.85	2.85	18893
1998-12-08	2.93	3.07	2.93	2.93	21930
1998-12-09	3.04	3.19	3.00	3.00	17880
1998-12-10	2.96	2.96	2.89	2.93	20580
1998-12-11	2.93	2.93	2.85	2.93	56018
1998-12-14	2.89	2.93	2.81	2.89	29018
1998-12-15	2.96	3.19	2.93	3.15	78293
1998-12-16	3.07	3.15	3.07	3.07	8430
1998-12-17	3.07	3.07	2.96	3.00	15187
1998-12-18	3.00	3.19	3.00	3.07	31043
1998-12-21	3.11	3.41	3.11	3.22	29693
1998-12-22	3.33	3.33	3.26	3.30	34080
1998-12-23	3.22	3.30	3.22	3.22	31043
1998-12-24	3.30	3.74	3.30	3.41	97868
1998-12-28	3.63	3.63	3.41	3.41	36105
1998-12-29	3.37	3.44	3.33	3.33	34425
1998-12-30	3.41	3.44	3.33	3.44	26325
1998-12-31	3.44	3.44	3.26	3.26	30375
1999-01-04	3.41	3.41	3.26	3.39	48255
1999-01-05	3.48	3.56	3.37	3.37	56018
1999-01-06	3.30	3.44	3.30	3.39	77962
1999-01-07	3.37	3.37	3.33	3.37	122843
1999-01-08	3.41	3.54	3.33	3.33	273030
1999-01-11	3.33	3.37	3.15	3.15	353362
1999-01-12	3.11	3.24	2.81	3.13	130268
1999-01-13	3.13	3.30	2.89	3.11	327368
1999-01-14	2.93	3.15	2.89	3.09	327037
1999-01-15	3.09	3.17	3.04	3.15	91125
1999-01-19	3.15	3.41	3.15	3.41	110018
1999-01-20	3.30	3.48	3.22	3.37	131280
1999-01-21	3.56	3.70	3.44	3.48	134993
1999-01-22	3.56	3.59	3.48	3.56	13830
1999-01-25	3.48	3.85	3.48	3.80	348630
1999-01-26	3.89	4.04	3.80	3.80	267300
1999-01-27	3.85	4.00	3.78	3.85	265605
1999-01-28	3.96	4.00	3.85	3.85	142762
1999-01-29	3.89	3.89	3.81	3.85	83355
1999-02-01	3.78	3.85	3.78	3.80	32730
1999-02-02	3.78	3.81	3.78	3.81	8768
1999-02-03	3.78	3.91	3.78	3.78	18893
1999-02-04	3.78	3.89	3.70	3.74	40155
1999-02-05	3.78	3.98	3.78	3.81	64455
1999-02-08	3.89	3.89	3.70	3.70	13162
1999-02-09	3.78	3.85	3.48	3.48	38130
1999-02-10	3.48	3.48	3.26	3.41	31043
1999-02-11	3.46	3.59	3.37	3.59	72900
1999-02-12	3.48	3.52	3.44	3.44	142418
1999-02-16	3.48	3.56	3.26	3.33	226455
1999-02-17	3.33	3.33	3.13	3.26	145118
1999-02-18	3.30	3.50	3.30	3.48	76268
1999-02-19	3.56	3.56	3.44	3.52	18225
1999-02-22	3.48	3.52	3.48	3.52	103943
1999-02-23	3.48	3.52	3.48	3.48	73568
1999-02-24	3.52	3.56	3.44	3.44	47918
1999-02-25	3.56	3.56	3.22	3.22	10455
1999-02-26	3.52	3.67	3.41	3.63	142762
1999-03-01	3.63	3.70	3.48	3.63	89768
1999-03-02	3.74	4.00	3.70	3.74	378675
1999-03-03	3.78	3.81	3.61	3.61	37462
1999-03-04	3.67	3.67	3.56	3.59	33412
1999-03-05	3.48	3.63	3.48	3.52	129600
1999-03-08	3.59	3.59	3.52	3.59	39818
1999-03-09	3.56	3.63	3.52	3.56	40155
1999-03-10	3.52	3.59	3.48	3.52	25312
1999-03-11	3.48	3.48	3.30	3.31	48255
1999-03-12	3.33	3.33	3.26	3.30	47918
1999-03-15	3.30	3.41	3.30	3.41	26325
1999-03-16	3.48	3.48	3.33	3.33	27668
1999-03-17	3.41	3.44	3.30	3.37	34425
1999-03-18	3.37	3.41	3.15	3.41	36450
1999-03-19	3.41	3.41	3.13	3.37	25312
1999-03-22	3.44	3.56	3.41	3.41	36450
1999-03-23	3.41	3.41	3.33	3.33	34425
1999-03-24	3.30	3.30	3.30	3.30	4718
1999-03-25	3.41	3.44	3.37	3.44	17543
1999-03-26	3.46	3.46	3.37	3.44	20250
1999-03-29	3.37	3.41	3.26	3.33	48255
1999-03-30	3.33	3.33	3.30	3.30	23618
1999-03-31	3.30	3.41	3.30	3.33	162000
1999-04-01	3.37	3.37	3.07	3.19	45562
1999-04-05	3.17	3.26	3.00	3.19	108337
1999-04-06	3.19	3.31	3.15	3.19	53662
1999-04-07	3.19	3.19	3.07	3.11	21262
1999-04-08	3.17	3.17	3.11	3.15	22605
1999-04-09	3.17	3.19	3.17	3.17	24630
1999-04-12	3.17	3.19	3.04	3.04	69518
1999-04-13	3.11	3.22	3.07	3.17	96187
1999-04-14	3.17	3.26	3.07	3.15	142080
1999-04-15	3.24	3.52	3.15	3.41	97868
1999-04-16	3.57	3.70	3.26	3.41	72900
1999-04-19	3.61	3.63	3.48	3.56	118793
1999-04-20	3.87	4.26	3.78	4.15	1146818
1999-04-21	4.33	4.59	4.33	4.41	606143
1999-04-22	4.48	4.48	4.20	4.31	299355
1999-04-23	4.37	4.37	3.96	4.15	128243
1999-04-26	4.15	4.30	4.15	4.15	69180
1999-04-27	4.15	4.30	4.07	4.19	85380
1999-04-28	4.26	4.30	4.19	4.22	35437
1999-04-29	4.20	4.30	4.13	4.22	109005
1999-04-30	4.22	4.26	4.13	4.19	55005
1999-05-03	4.15	4.20	4.13	4.15	24630
1999-05-04	4.22	4.22	4.04	4.11	89430
1999-05-05	4.07	4.52	4.07	4.52	130943
1999-05-06	4.78	4.85	4.61	4.70	257505
1999-05-07	4.65	4.67	4.41	4.63	241305
1999-05-10	4.65	4.81	4.52	4.54	107993
1999-05-11	4.52	4.70	4.48	4.70	87405
1999-05-12	4.70	5.31	4.56	5.04	296993
1999-05-13	5.19	5.31	5.11	5.15	193387
1999-05-14	5.07	5.19	4.81	4.81	261893
1999-05-17	4.81	4.85	4.59	4.74	187312
1999-05-18	4.70	4.81	4.67	4.81	58380
1999-05-19	4.85	5.04	4.81	4.94	42525
1999-05-20	4.98	5.00	4.93	5.00	32400
1999-05-21	5.00	5.07	4.96	5.00	45562
1999-05-24	5.04	5.04	5.00	5.04	49268
1999-05-25	5.06	5.06	4.81	4.89	71205
1999-05-26	4.78	4.82	4.33	4.52	222405
1999-05-27	4.56	4.56	4.44	4.52	57712
1999-05-28	4.49	4.78	4.49	4.67	102262
1999-06-01	4.67	4.78	4.56	4.74	11805
1999-06-02	4.78	4.78	4.52	4.56	22275
1999-06-03	4.63	4.67	4.59	4.63	23287
1999-06-04	4.65	4.67	4.44	4.67	44880
1999-06-07	4.59	5.04	4.59	4.93	39143
1999-06-08	4.96	5.07	4.94	5.04	47918
1999-06-09	5.02	5.02	4.85	4.89	26655
1999-06-10	4.89	4.89	4.67	4.78	27337
1999-06-11	4.72	4.72	4.63	4.72	3368
1999-06-14	4.67	4.70	4.63	4.63	13830
1999-06-15	4.57	4.63	4.56	4.56	22275
1999-06-16	4.52	4.59	4.46	4.46	31718
1999-06-17	4.52	4.52	4.26	4.37	47918
1999-06-18	4.30	4.44	4.26	4.44	126893
1999-06-21	4.43	4.70	4.41	4.70	56018
1999-06-22	4.70	4.87	4.63	4.74	106643
1999-06-23	4.81	4.81	4.70	4.70	16868
1999-06-24	4.74	4.74	4.70	4.74	30030
1999-06-25	4.81	4.81	4.67	4.81	30705
1999-06-28	4.96	4.98	4.74	4.74	26993
1999-06-29	4.83	4.85	4.70	4.74	21930
1999-06-30	4.70	4.78	4.59	4.78	64800
1999-07-01	4.70	4.96	4.70	4.96	78630
1999-07-02	5.00	5.00	4.93	5.00	21930
1999-07-06	4.93	4.98	4.93	4.94	34080
1999-07-07	5.00	5.00	4.89	4.96	25643
1999-07-08	5.00	5.07	4.81	5.07	40500
1999-07-09	5.11	5.15	4.96	5.15	52305
1999-07-12	5.39	5.93	5.19	5.78	433680
1999-07-13	5.78	5.78	5.52	5.63	145800
1999-07-14	5.65	5.70	5.33	5.59	187312
1999-07-15	5.61	5.67	5.56	5.63	53318
1999-07-16	5.63	5.67	5.48	5.48	64455
1999-07-19	5.74	5.74	5.35	5.67	144787
1999-07-20	5.74	5.78	5.52	5.54	158280
1999-07-21	5.63	5.63	5.41	5.56	173137
1999-07-22	5.57	5.57	5.52	5.52	145800
1999-07-23	5.52	5.59	5.37	5.37	183593
1999-07-26	5.61	5.61	5.43	5.46	72900
1999-07-27	5.49	5.70	5.48	5.63	60750
1999-07-28	5.70	5.72	5.63	5.63	30375
1999-07-29	5.56	5.56	5.33	5.56	93150
1999-07-30	5.44	5.56	5.43	5.48	25980
1999-08-02	5.35	5.35	5.04	5.06	64118
1999-08-03	5.06	5.22	4.56	4.85	104287
1999-08-04	4.91	4.91	4.74	4.89	66143
1999-08-05	4.89	4.89	4.74	4.89	60068
1999-08-06	4.81	4.93	4.70	4.74	45218
1999-08-09	4.63	4.78	4.59	4.59	7418
1999-08-10	4.74	4.85	4.59	4.59	84705
1999-08-11	4.70	4.74	4.56	4.63	54330
1999-08-12	4.59	4.67	4.59	4.63	20580
1999-08-13	4.63	4.63	4.59	4.61	79643
1999-08-16	4.63	4.63	4.33	4.48	363487
1999-08-17	4.44	4.52	4.30	4.41	37118
1999-08-18	4.38	4.48	4.26	4.28	32730
1999-08-19	4.28	4.33	4.11	4.11	47243
1999-08-20	4.13	4.41	4.07	4.33	80318
1999-08-23	4.41	4.52	4.19	4.41	35093
1999-08-24	4.30	4.44	4.30	4.37	60405
1999-08-25	4.48	4.59	4.44	4.56	95505
1999-08-26	4.52	4.52	4.44	4.52	6743
1999-08-27	4.44	4.44	4.33	4.37	52980
1999-08-30	4.30	4.37	4.22	4.37	110362
1999-08-31	4.50	4.56	4.30	4.46	137018
1999-09-01	4.46	4.61	4.44	4.52	307118
1999-09-02	4.59	4.59	4.44	4.52	69180
1999-09-03	4.52	4.59	4.52	4.59	50625
1999-09-07	4.70	4.70	4.54	4.61	161655
1999-09-08	4.67	4.67	4.57	4.65	70530
1999-09-09	4.65	4.74	4.65	4.72	34755
1999-09-10	4.70	4.70	4.56	4.57	51293
1999-09-13	4.59	4.65	4.46	4.65	44205
1999-09-14	4.63	4.63	4.46	4.59	79305
1999-09-15	4.52	4.70	4.52	4.65	39487
1999-09-16	4.59	4.59	4.15	4.22	292612
1999-09-17	4.28	4.37	4.26	4.37	52650
1999-09-20	4.28	4.30	4.22	4.30	115425
1999-09-21	4.26	4.37	4.26	4.37	17880
1999-09-22	4.30	4.37	4.30	4.37	40830
1999-09-23	4.37	4.41	4.37	4.39	27337
1999-09-24	4.39	4.44	4.22	4.37	57712
1999-09-27	4.46	4.67	4.44	4.67	76268
1999-09-28	4.63	4.65	4.37	4.44	10125
1999-09-29	4.44	4.52	4.44	4.52	11137
1999-09-30	4.48	4.65	4.48	4.63	48255
1999-10-01	4.48	4.59	4.44	4.59	20918
1999-10-04	4.59	4.72	4.52	4.63	43868
1999-10-05	4.54	4.72	4.54	4.65	53993
1999-10-06	4.63	4.70	4.63	4.67	20918
1999-10-07	4.67	4.67	4.50	4.67	22275
1999-10-08	4.69	4.76	4.69	4.76	22943
1999-10-11	4.74	4.85	4.74	4.81	35768
1999-10-12	4.96	4.96	4.81	4.81	28350
1999-10-13	5.04	5.11	4.74	4.74	81668
1999-10-14	4.87	4.89	4.67	4.74	125205
1999-10-15	4.74	4.78	4.59	4.59	70875
1999-10-18	4.59	4.59	4.15	4.30	44205
1999-10-19	4.30	4.70	4.22	4.67	92468
1999-10-20	4.65	4.70	4.44	4.59	34425
1999-10-21	4.41	4.59	4.37	4.52	14175
1999-10-22	4.44	4.52	4.26	4.26	32730
1999-10-25	4.28	4.44	4.22	4.26	74580
1999-10-26	4.41	4.52	4.37	4.50	38475
1999-10-27	4.48	4.48	4.41	4.48	13830
1999-10-28	4.41	4.48	4.41	4.48	7087
1999-10-29	4.41	4.59	4.41	4.41	22605
1999-11-01	4.37	4.56	4.37	4.52	10455
1999-11-02	4.56	4.56	4.44	4.52	3705
1999-11-03	4.37	4.41	4.30	4.30	54330
1999-11-04	4.30	4.41	4.15	4.33	50280
1999-11-05	4.41	4.41	4.07	4.41	57712
1999-11-08	4.30	4.44	4.30	4.37	3037
1999-11-09	4.44	4.44	4.39	4.39	1343
1999-11-10	4.39	4.43	4.39	4.40	31718
1999-11-11	4.26	4.37	4.26	4.33	12818
1999-11-12	4.36	4.39	4.33	4.33	28005
1999-11-15	4.43	4.59	4.33	4.56	117450
1999-11-16	4.68	4.74	4.65	4.65	96855
1999-11-17	4.63	4.63	4.44	4.46	23955
1999-11-18	4.46	4.48	4.41	4.48	145455
1999-11-19	4.48	4.70	4.46	4.65	32730
1999-11-22	4.57	4.70	4.54	4.63	18225
1999-11-23	4.63	4.63	4.46	4.48	22275
1999-11-24	4.48	4.70	4.46	4.70	76605
1999-11-26	4.61	4.63	4.59	4.59	14175
1999-11-29	4.52	4.59	4.46	4.48	19905
1999-11-30	4.48	4.59	4.44	4.52	46575
1999-12-01	4.52	4.56	4.50	4.52	20918
1999-12-02	4.52	4.52	4.44	4.44	10125
1999-12-03	4.44	4.44	4.37	4.37	16200
1999-12-06	4.38	4.41	4.19	4.19	25643
1999-12-07	4.19	4.20	4.15	4.15	42180
1999-12-08	4.26	4.30	4.15	4.26	38130
1999-12-09	4.41	4.41	4.22	4.30	57368
1999-12-10	4.30	4.30	4.26	4.30	16868
1999-12-13	4.26	4.37	4.26	4.26	30030
1999-12-14	4.27	4.30	4.26	4.30	90112
1999-12-15	4.30	4.30	4.19	4.28	40500
1999-12-16	4.27	4.39	4.15	4.39	14175
1999-12-17	4.37	4.37	4.33	4.33	11137
1999-12-20	4.37	4.37	4.22	4.22	25312
1999-12-21	4.30	4.30	4.19	4.26	26325
1999-12-22	4.19	4.28	4.17	4.17	13493
1999-12-23	4.15	4.26	4.15	4.22	27668
1999-12-27	4.15	4.22	4.07	4.07	23287
1999-12-28	4.13	4.13	4.02	4.02	23955
1999-12-29	4.06	4.24	4.02	4.07	54675
1999-12-30	4.11	4.19	4.04	4.15	30705
1999-12-31	4.17	4.31	4.15	4.30	108337
2000-01-03	4.31	4.33	4.19	4.19	15855
2000-01-04	4.15	4.15	4.00	4.00	28680
2000-01-05	4.09	4.09	4.00	4.04	22605
2000-01-06	4.11	4.19	4.00	4.07	80318
2000-01-07	3.89	3.96	3.74	3.85	42180
2000-01-10	3.81	3.81	3.63	3.74	76268
2000-01-11	3.70	3.70	2.96	3.19	150518
2000-01-12	3.19	3.19	2.70	2.78	1501193
2000-01-13	2.78	2.80	2.41	2.80	835312
2000-01-14	2.74	2.78	2.63	2.63	178530
2000-01-18	2.63	2.69	2.37	2.44	354375
2000-01-19	2.56	2.74	2.52	2.74	45218
2000-01-20	2.78	2.89	2.56	2.74	719543
2000-01-21	2.69	2.74	2.63	2.70	83693
2000-01-24	2.70	3.00	2.69	2.78	165368
2000-01-25	2.81	2.81	2.70	2.80	5730
2000-01-26	2.74	2.80	2.61	2.61	19905
2000-01-27	2.67	2.74	2.60	2.67	47918
2000-01-28	2.67	2.74	2.56	2.56	50625
2000-01-31	2.61	2.70	2.61	2.70	37118
2000-02-01	2.70	2.70	2.67	2.70	49943
2000-02-02	2.65	2.70	2.65	2.70	9780
2000-02-03	2.70	2.70	2.67	2.69	107993
2000-02-04	2.70	2.70	2.68	2.68	28005
2000-02-07	2.70	2.81	2.68	2.81	32400
2000-02-08	2.81	2.81	2.76	2.78	94493
2000-02-09	2.78	2.81	2.67	2.69	7755
2000-02-10	2.69	2.78	2.67	2.69	47918
2000-02-11	2.73	2.73	2.67	2.69	71887
2000-02-14	2.69	2.72	2.67	2.67	26655
2000-02-15	2.67	2.67	2.52	2.56	36105
2000-02-16	2.63	2.67	2.44	2.52	120818
2000-02-17	2.48	2.65	2.37	2.57	71205
2000-02-18	2.59	2.59	2.52	2.57	48600
2000-02-22	2.52	2.59	2.52	2.52	41512
2000-02-23	2.59	2.67	2.41	2.44	56355
2000-02-24	2.54	2.54	2.33	2.33	239962
2000-02-25	2.35	2.44	2.33	2.39	108337
2000-02-28	2.39	2.41	2.39	2.39	26325
2000-02-29	2.40	2.40	2.37	2.37	62093
2000-03-01	2.30	2.33	2.19	2.24	147825
2000-03-02	2.24	2.31	2.19	2.26	123525
2000-03-03	2.33	2.33	2.19	2.33	116093
2000-03-06	2.30	2.37	2.26	2.35	75255
2000-03-07	2.33	2.37	2.33	2.35	82343
2000-03-08	2.34	2.35	2.30	2.33	16868
2000-03-09	2.30	2.33	2.30	2.33	91793
2000-03-10	2.30	2.35	2.30	2.35	8430
2000-03-13	2.35	2.35	2.30	2.30	41512
2000-03-14	2.29	2.30	1.96	2.04	136687
2000-03-15	2.07	2.07	2.02	2.07	107993
2000-03-16	2.09	2.11	2.07	2.09	39818
2000-03-17	2.11	2.22	2.09	2.21	88418
2000-03-20	2.22	2.22	2.11	2.22	57712
2000-03-21	2.22	2.22	2.11	2.11	38805
2000-03-22	2.17	2.19	2.11	2.15	74580
2000-03-23	2.11	2.19	2.11	2.18	23955
2000-03-24	2.16	2.22	2.09	2.09	13830
2000-03-27	2.11	2.13	2.00	2.11	26325
2000-03-28	2.11	2.11	1.94	2.07	61762
2000-03-29	2.02	2.04	1.96	2.02	40830
2000-03-30	2.03	2.07	1.93	1.98	67155
2000-03-31	1.98	2.07	1.94	2.04	208230
2000-04-03	2.04	2.04	1.98	2.00	12480
2000-04-04	2.00	2.07	2.00	2.00	56018
2000-04-05	2.00	2.09	2.00	2.04	28005
2000-04-06	2.09	2.09	2.04	2.04	2693
2000-04-07	2.07	2.07	2.07	2.07	28350
2000-04-10	2.09	2.11	2.09	2.11	7418
2000-04-11	2.09	2.13	2.09	2.13	10793
2000-04-12	2.09	2.19	2.07	2.11	84037
2000-04-13	2.15	2.22	2.11	2.19	3368
2000-04-14	2.11	2.15	2.04	2.04	24630
2000-04-17	2.07	2.07	2.00	2.02	19905
2000-04-18	2.02	2.11	2.02	2.11	14505
2000-04-19	2.11	2.20	2.11	2.20	17880
2000-04-20	2.20	2.24	2.11	2.22	62430
2000-04-24	2.23	2.23	2.19	2.19	9112
2000-04-25	2.20	2.37	2.18	2.33	34425
2000-04-26	2.44	2.56	2.37	2.48	43537
2000-04-27	2.50	2.54	2.30	2.50	19905
2000-04-28	2.50	2.50	2.30	2.49	21262
2000-05-01	2.33	2.37	2.30	2.33	31387
2000-05-02	2.35	2.35	2.33	2.33	9780
2000-05-03	2.38	2.38	2.30	2.36	19905
2000-05-04	2.31	2.36	2.31	2.31	16200
2000-05-05	2.30	2.30	2.24	2.24	4718
2000-05-08	2.25	2.26	2.17	2.19	21262
2000-05-09	2.19	2.22	2.07	2.09	31387
2000-05-10	2.12	2.15	2.08	2.13	18225
2000-05-11	2.08	2.22	2.08	2.22	4718
2000-05-12	2.15	2.19	2.07	2.08	24300
2000-05-15	2.04	2.09	2.02	2.02	34755
2000-05-16	2.02	2.07	2.02	2.02	51637
2000-05-17	2.04	2.04	2.02	2.04	14175
2000-05-18	2.03	2.06	2.03	2.06	34755
2000-05-19	2.09	2.19	2.09	2.13	24968
2000-05-22	2.15	2.20	2.11	2.20	58725
2000-05-23	2.22	2.22	2.00	2.20	27668
2000-05-24	2.19	2.20	2.19	2.19	16200
2000-05-25	2.20	2.20	2.04	2.09	14843
2000-05-26	2.11	2.11	2.04	2.07	71543
2000-05-30	2.11	2.15	2.11	2.15	9780
2000-05-31	2.05	2.07	2.04	2.04	28680
2000-06-01	2.06	2.15	2.06	2.11	18555
2000-06-02	2.11	2.11	1.96	2.00	317580
2000-06-05	2.00	2.06	2.00	2.06	5393
2000-06-06	2.00	2.04	2.00	2.00	39143
2000-06-07	2.00	2.04	2.00	2.04	15855
2000-06-08	1.98	2.04	1.98	2.04	24630
2000-06-09	1.98	1.98	1.96	1.96	34425
2000-06-12	1.96	1.96	1.93	1.96	13830
2000-06-13	1.93	1.94	1.93	1.93	37462
2000-06-14	1.94	1.94	1.81	1.85	36105
2000-06-15	1.93	1.96	1.91	1.94	39487
2000-06-16	1.97	1.97	1.94	1.94	43193
2000-06-19	1.93	1.96	1.74	1.83	84368
2000-06-20	1.85	1.85	1.41	1.63	69518
2000-06-21	1.67	1.80	1.67	1.80	32400
2000-06-22	1.80	1.81	1.70	1.80	31718
2000-06-23	1.78	1.80	1.72	1.80	15518
2000-06-26	1.78	1.78	1.76	1.77	41843
2000-06-27	1.77	1.78	1.76	1.77	31387
2000-06-28	1.76	1.76	1.74	1.74	10793
2000-06-29	1.85	1.85	1.65	1.69	51637
2000-06-30	1.67	1.69	1.65	1.65	42525
2000-07-03	1.66	1.78	1.66	1.78	23618
2000-07-05	1.78	1.78	1.70	1.70	12480
2000-07-06	1.70	1.70	1.63	1.63	12150
2000-07-07	1.65	1.70	1.63	1.70	15187
2000-07-10	1.72	1.72	1.67	1.71	17212
2000-07-11	1.70	1.72	1.70	1.72	2025
2000-07-12	1.69	1.76	1.67	1.74	89430
2000-07-13	1.74	1.74	1.72	1.74	6743
2000-07-14	1.65	1.70	1.65	1.67	15855
2000-07-17	1.70	1.76	1.63	1.76	16530
2000-07-18	1.70	1.76	1.70	1.72	31387
2000-07-19	1.76	1.76	1.72	1.72	21262
2000-07-20	1.76	1.81	1.70	1.78	45893
2000-07-21	1.78	1.80	1.78	1.78	10793
2000-07-24	1.76	1.76	1.70	1.72	10125
2000-07-25	1.70	1.70	1.70	1.70	6743
2000-07-26	1.70	1.74	1.70	1.70	15518
2000-07-27	1.70	1.85	1.70	1.85	69862
2000-07-28	1.78	1.81	1.70	1.72	42525
2000-07-31	1.89	1.89	1.72	1.79	13162
2000-08-01	1.80	1.80	1.80	1.80	4050
2000-08-03	1.81	1.81	1.76	1.78	29693
2000-08-04	1.78	1.78	1.76	1.78	30030
2000-08-07	1.76	1.78	1.76	1.76	12480
2000-08-08	1.78	1.78	1.65	1.65	18893
2000-08-09	1.67	1.67	1.65	1.67	12818
2000-08-10	1.63	1.67	1.63	1.67	2355
2000-08-11	1.67	1.69	1.67	1.69	16868
2000-08-14	1.63	1.74	1.63	1.74	29018
2000-08-15	1.66	1.80	1.66	1.78	34425
2000-08-16	1.74	1.80	1.74	1.78	331755
2000-08-17	1.74	1.78	1.73	1.78	40155
2000-08-18	1.70	1.81	1.70	1.80	12480
2000-08-21	1.81	1.89	1.81	1.89	4050
2000-08-22	1.89	1.89	1.85	1.85	668
2000-08-23	1.86	1.86	1.81	1.81	4718
2000-08-24	1.85	1.93	1.85	1.89	17880
2000-08-25	1.89	2.06	1.89	2.06	18225
2000-08-28	2.05	2.11	1.85	1.86	19905
2000-08-29	1.86	1.92	1.86	1.87	24968
2000-08-30	2.00	2.00	1.89	1.96	41843
2000-08-31	1.89	2.04	1.89	1.96	31718
2000-09-01	1.93	1.93	1.87	1.87	4380
2000-09-05	1.87	1.88	1.87	1.88	1012
2000-09-06	1.88	1.88	1.88	1.88	8430
2000-09-07	1.92	1.92	1.88	1.88	5393
2000-09-08	1.91	1.93	1.85	1.85	33743
2000-09-11	1.85	1.85	1.85	1.85	22275
2000-09-12	1.85	1.96	1.85	1.93	61418
2000-09-13	1.93	1.93	1.91	1.91	7418
2000-09-14	1.93	1.93	1.93	1.93	63105
2000-09-15	1.83	1.83	1.83	1.83	3037
2000-09-18	1.83	1.83	1.78	1.79	23618
2000-09-19	1.81	1.85	1.74	1.74	40155
2000-09-21	1.79	1.83	1.79	1.83	33068
2000-09-22	1.74	1.85	1.74	1.85	17543
2000-09-25	1.85	1.85	1.85	1.85	330
2000-09-26	1.78	1.78	1.74	1.74	22943
2000-09-27	1.85	1.85	1.69	1.69	19905
2000-09-28	1.81	1.85	1.67	1.85	24630
2000-10-02	1.75	1.76	1.67	1.67	35437
2000-10-03	1.67	1.78	1.65	1.76	68850
2000-10-04	1.74	1.74	1.74	1.74	5730
2000-10-05	1.70	1.70	1.65	1.65	5730
2000-10-06	1.70	1.70	1.70	1.70	668
2000-10-10	1.63	1.65	1.63	1.64	6405
2000-10-11	1.63	1.63	1.56	1.59	12150
2000-10-12	1.60	1.60	1.60	1.60	330
2000-10-13	1.56	1.63	1.56	1.58	12150
2000-10-16	1.56	1.59	1.46	1.59	31043
2000-10-18	1.57	1.57	1.57	1.57	668
2000-10-19	1.56	1.56	1.46	1.46	24300
2000-10-20	1.46	1.48	1.19	1.44	96855
2000-10-23	1.41	1.41	1.30	1.30	92468
2000-10-24	1.26	1.26	1.22	1.22	22605
2000-10-25	1.37	1.37	1.26	1.26	6743
2000-10-26	1.24	1.26	1.11	1.15	279450
2000-10-27	1.20	1.54	1.19	1.54	11805
2000-10-30	1.54	1.54	1.26	1.48	21593
2000-10-31	1.30	1.46	1.30	1.46	3368
2000-11-01	1.26	1.37	1.26	1.37	57368
2000-11-02	1.37	1.48	1.37	1.44	14843
2000-11-03	1.48	1.48	1.44	1.44	10455
2000-11-06	1.44	1.44	1.37	1.44	23955
2000-11-07	1.37	1.37	1.26	1.37	8100
2000-11-08	1.30	1.30	1.30	1.30	3705
2000-11-09	1.30	1.37	1.30	1.37	1680
2000-11-10	1.30	1.33	1.30	1.30	10793
2000-11-13	1.44	1.44	1.44	1.44	4718
2000-11-14	1.30	1.30	1.30	1.30	17543
2000-11-15	1.30	1.30	1.30	1.30	668
2000-11-16	1.30	1.30	1.30	1.30	17212
2000-11-17	1.30	1.37	1.26	1.37	4718
2000-11-20	1.22	1.26	1.19	1.26	12150
2000-11-21	1.26	1.30	1.26	1.29	104618
2000-11-22	1.28	1.28	1.26	1.26	77618
2000-11-24	1.29	1.29	1.29	1.29	1343
2000-11-27	1.26	1.29	1.22	1.29	40155
2000-11-28	1.25	1.26	1.24	1.24	79305
2000-11-29	1.22	1.26	1.19	1.19	38805
2000-11-30	1.17	1.19	1.15	1.17	233887
2000-12-01	1.16	1.16	1.11	1.13	12150
2000-12-04	1.11	1.12	1.06	1.06	51293
2000-12-05	1.07	1.19	1.06	1.11	24968
2000-12-06	1.11	1.19	1.07	1.19	15518
2000-12-07	1.11	1.19	1.04	1.04	14843
2000-12-08	1.19	1.19	1.19	1.19	330
2000-12-11	1.13	1.13	1.07	1.07	26655
2000-12-12	1.07	1.19	1.07	1.13	42855
2000-12-13	1.15	1.19	1.06	1.11	31718
2000-12-14	1.17	1.20	1.11	1.11	112718
2000-12-15	1.09	1.09	1.09	1.09	24968
2000-12-18	1.09	1.13	1.09	1.13	25643
2000-12-19	1.15	1.15	1.09	1.09	115425
2000-12-20	1.11	1.15	1.09	1.09	61080
2000-12-21	1.09	1.19	1.09	1.10	44880
2000-12-22	1.10	1.13	1.05	1.06	136343
2000-12-26	1.13	1.15	1.07	1.08	36450
2000-12-27	1.10	1.10	1.04	1.04	181568
2000-12-28	1.05	1.09	0.98	1.04	89430
2000-12-29	1.00	1.06	1.00	1.04	98880
2001-01-02	1.11	1.11	1.04	1.11	10125
2001-01-04	1.19	1.19	1.19	1.19	14175
2001-01-05	1.19	1.26	1.19	1.19	6075
2001-01-08	1.24	1.26	1.15	1.18	121830
2001-01-09	1.13	1.19	1.13	1.19	2355
2001-01-10	1.18	1.19	1.07	1.19	39143
2001-01-11	1.20	1.20	1.19	1.19	24968
2001-01-12	1.37	1.37	1.22	1.26	107655
2001-01-16	1.30	1.33	1.24	1.24	18555
2001-01-17	1.37	1.37	1.30	1.30	16200
2001-01-18	1.30	1.30	1.22	1.26	59055
2001-01-19	1.22	1.22	1.22	1.22	23618
2001-01-22	1.22	1.26	1.22	1.26	11468
2001-01-23	1.24	1.26	1.24	1.26	5393
2001-01-25	1.24	1.24	1.19	1.19	42855
2001-01-29	1.30	1.37	1.30	1.37	42525
2001-01-30	1.37	1.44	1.33	1.44	383737
2001-01-31	1.35	1.59	1.22	1.22	132293
2001-02-01	1.30	1.31	1.30	1.31	2025
2001-02-02	1.39	1.44	1.22	1.22	28005
2001-02-05	1.37	1.44	1.30	1.44	10793
2001-02-06	1.30	1.44	1.24	1.24	107655
2001-02-07	1.37	1.41	1.26	1.33	38475
2001-02-08	1.33	1.33	1.33	1.33	1012
2001-02-09	1.33	1.44	1.33	1.33	21593
2001-02-12	1.30	1.33	1.30	1.33	37118
2001-02-13	1.30	1.30	1.30	1.30	3705
2001-02-15	1.33	1.46	1.30	1.46	1078980
2001-02-16	1.33	1.33	1.33	1.33	1012
2001-02-20	1.33	1.37	1.33	1.33	113055
2001-02-21	1.33	1.33	1.24	1.30	45218
2001-02-22	1.30	1.31	1.30	1.30	68505
2001-02-23	1.30	1.33	1.26	1.28	50955
2001-02-26	1.30	1.37	1.30	1.33	22605
2001-02-27	1.30	1.30	1.26	1.26	5062
2001-02-28	1.22	1.22	1.22	1.22	668
2001-03-01	1.22	1.22	1.22	1.22	3368
2001-03-02	1.22	1.26	1.22	1.26	4050
2001-03-06	1.24	1.24	1.24	1.24	330
2001-03-07	1.33	1.33	1.33	1.33	5062
2001-03-08	1.24	1.33	1.24	1.33	11805
2001-03-09	1.33	1.35	1.33	1.33	36450
2001-03-12	1.40	1.40	1.24	1.24	11805
2001-03-13	1.24	1.24	1.23	1.23	4718
2001-03-14	1.24	1.24	1.22	1.22	12480
2001-03-15	1.23	1.23	1.22	1.22	7418
2001-03-16	1.22	1.24	1.22	1.24	10125
2001-03-20	1.24	1.48	1.24	1.28	7087
2001-03-21	1.28	1.28	1.26	1.26	2025
2001-03-22	1.26	1.26	1.22	1.22	3705
2001-03-23	1.22	1.22	1.22	1.22	1343
2001-03-26	1.22	1.41	1.22	1.26	4050
2001-03-27	1.22	1.22	1.20	1.20	2025
2001-03-28	1.20	1.20	1.20	1.20	4718
2001-03-29	1.20	1.20	1.20	1.20	3368
2001-03-30	1.30	1.30	1.20	1.30	12480
2001-04-02	1.26	1.26	1.26	1.26	330
2001-04-03	1.20	1.20	1.19	1.19	2025
2001-04-04	1.24	1.26	1.24	1.26	4718
2001-04-06	1.19	1.19	1.19	1.19	7418
2001-04-09	1.11	1.11	1.11	1.11	668
2001-04-10	1.19	1.22	1.19	1.22	27668
2001-04-11	1.19	1.19	1.19	1.19	43537
2001-04-12	1.14	1.14	1.08	1.08	6075
2001-04-16	1.19	1.19	1.19	1.19	1680
2001-04-17	1.24	1.24	1.10	1.10	1343
2001-04-18	1.23	1.23	1.19	1.19	5062
2001-04-19	1.19	1.33	1.15	1.33	63787
2001-04-20	1.38	1.39	1.21	1.26	36105
2001-04-23	1.21	1.21	1.21	1.21	330
2001-04-24	1.21	1.22	1.21	1.22	5062
2001-04-25	1.30	1.30	1.30	1.30	330
2001-04-27	1.26	1.26	1.26	1.26	26993
2001-04-30	1.33	1.33	1.26	1.26	12818
2001-05-01	1.30	1.55	1.30	1.33	12480
2001-05-02	1.32	1.33	1.30	1.33	2693
2001-05-08	1.30	1.30	1.26	1.26	5393
2001-05-09	1.29	1.45	1.29	1.45	43193
2001-05-10	1.45	1.45	1.39	1.39	4380
2001-05-11	1.45	1.45	1.33	1.33	8430
2001-05-14	1.45	1.45	1.33	1.33	3705
2001-05-16	1.35	1.35	1.35	1.35	5062
2001-05-18	1.41	1.41	1.41	1.41	12150
2001-05-21	1.41	1.41	1.41	1.41	6743
2001-05-22	1.37	1.41	1.37	1.41	3368
2001-05-23	1.48	1.48	1.41	1.41	5062
2001-05-24	1.41	1.41	1.34	1.39	30030
2001-05-25	1.39	1.39	1.39	1.39	668
2001-05-29	1.39	1.48	1.39	1.41	8100
2001-05-30	1.41	1.41	1.40	1.40	2025
2001-05-31	1.48	1.51	1.48	1.51	17543
2001-06-01	1.51	1.51	1.35	1.41	17543
2001-06-04	1.33	1.48	1.33	1.48	2693
2001-06-06	1.48	1.48	1.48	1.48	330
2001-06-12	1.47	1.48	1.34	1.48	12150
2001-06-14	1.49	1.49	1.45	1.45	5393
2001-06-15	1.41	1.48	1.41	1.48	12150
2001-06-18	1.48	1.55	1.48	1.53	10125
2001-06-19	1.53	1.83	1.53	1.77	70530
2001-06-20	1.78	1.81	1.75	1.81	9780
2001-06-21	1.81	1.90	1.64	1.90	9780
2001-06-22	1.66	1.70	1.66	1.66	25643
2001-06-25	1.64	1.83	1.64	1.83	8768
2001-06-26	1.83	1.83	1.83	1.83	1012
2001-06-27	1.79	1.79	1.79	1.79	330
2001-06-28	1.78	1.78	1.78	1.78	2693
2001-06-29	1.74	1.74	1.74	1.74	330
2001-07-02	1.78	1.79	1.78	1.79	11137
2001-07-05	1.71	1.71	1.71	1.71	330
2001-07-06	1.71	1.79	1.71	1.79	668
2001-07-09	1.71	1.71	1.71	1.71	330
2001-07-11	1.71	1.83	1.71	1.83	26993
2001-07-12	1.81	1.83	1.78	1.79	8100
2001-07-16	1.83	1.85	1.76	1.76	24968
2001-07-17	1.92	1.92	1.92	1.92	1012
2001-07-18	1.90	2.02	1.88	1.98	57030
2001-07-19	2.20	2.42	2.09	2.42	142762
2001-07-20	2.36	2.41	2.36	2.37	70875
2001-07-23	2.36	2.37	2.33	2.33	136005
2001-07-24	2.29	2.29	1.95	2.23	27337
2001-07-25	2.25	2.25	2.25	2.25	330
2001-07-26	2.24	2.25	2.16	2.25	21930
2001-07-27	2.19	2.21	2.19	2.21	5730
2001-07-30	2.21	2.25	2.21	2.25	7087
2001-07-31	2.25	2.25	2.25	2.25	3705
2001-08-01	2.21	2.25	2.21	2.25	7087
2001-08-02	2.22	2.23	2.22	2.23	1680
2001-08-03	2.24	2.24	2.23	2.23	3037
2001-08-06	2.23	2.24	2.19	2.19	14175
2001-08-07	2.28	2.28	2.19	2.19	9112
2001-08-08	2.20	2.30	2.20	2.22	8100
2001-08-09	2.20	2.22	2.20	2.22	3037
2001-08-10	2.22	2.22	2.20	2.22	9780
2001-08-13	2.22	2.22	2.22	2.22	1012
2001-08-14	2.20	2.35	2.20	2.35	5062
2001-08-15	2.34	2.37	2.34	2.37	77618
2001-08-17	2.37	2.37	2.19	2.37	10793
2001-08-20	2.37	2.40	2.19	2.19	11468
2001-08-21	2.20	2.28	2.20	2.28	16530
2001-08-22	2.34	2.34	2.34	2.34	668
2001-08-23	2.22	2.22	2.20	2.22	9443
2001-08-24	2.34	2.36	2.30	2.30	10455
2001-08-27	2.24	2.36	2.24	2.33	5062
2001-08-28	2.22	2.33	2.22	2.33	27337
2001-08-29	2.22	2.22	2.19	2.19	8100
2001-08-30	2.15	2.22	1.96	2.22	66825
2001-08-31	2.07	2.24	2.07	2.24	2693
2001-09-04	2.16	2.22	1.99	2.22	4718
2001-09-05	2.18	2.18	2.17	2.17	4050
2001-09-06	2.17	2.17	2.17	2.17	3368
2001-09-07	2.18	2.18	2.11	2.18	20918
2001-09-10	2.12	2.15	2.11	2.15	36105
2001-09-17	2.09	2.11	1.90	2.06	8100
2001-09-18	2.03	2.03	1.73	1.77	39818
2001-09-19	1.90	1.90	1.72	1.72	9780
2001-09-20	1.70	1.70	1.70	1.70	8100
2001-09-21	1.62	1.63	1.54	1.63	13493
2001-09-24	1.52	1.63	1.52	1.59	23955
2001-09-25	1.57	1.57	1.57	1.57	1680
2001-09-26	1.56	1.56	1.56	1.56	668
2001-09-27	1.56	1.66	1.56	1.63	24300
2001-09-28	1.63	1.63	1.63	1.63	3705
2001-10-01	1.63	1.63	1.63	1.63	7418
2001-10-02	1.63	1.63	1.63	1.63	3368
2001-10-04	1.78	1.78	1.63	1.63	9443
2001-10-05	1.65	1.65	1.61	1.61	2025
2001-10-09	1.61	1.61	1.54	1.54	7755
2001-10-10	1.53	1.60	1.53	1.60	73912
2001-10-11	1.59	1.60	1.59	1.60	82012
2001-10-12	1.56	1.67	1.54	1.67	4050
2001-10-16	1.57	1.57	1.57	1.57	668
2001-10-17	1.61	1.74	1.61	1.74	2025
2001-10-18	1.76	1.84	1.70	1.84	14175
2001-10-19	1.84	2.04	1.84	2.04	5393
2001-10-22	1.93	2.07	1.93	2.07	5062
2001-10-23	2.06	2.08	2.06	2.08	18225
2001-10-24	1.96	2.09	1.95	2.09	16868
2001-10-25	2.09	2.09	2.09	2.09	330
2001-10-26	1.90	2.09	1.90	2.09	6743
2001-10-29	2.09	2.12	2.09	2.12	7418
2001-10-30	2.07	2.13	2.04	2.09	19905
2001-10-31	1.98	2.06	1.93	2.06	2355
2001-11-01	2.00	2.06	2.00	2.06	11805
2001-11-02	1.96	2.25	1.96	2.25	4050
2001-11-05	2.12	2.19	1.96	2.07	7418
2001-11-06	2.00	2.00	1.99	1.99	3037
2001-11-07	1.99	1.99	1.96	1.96	7418
2001-11-08	1.96	2.03	1.96	2.03	15518
2001-11-09	1.96	1.96	1.96	1.96	330
2001-11-13	1.97	1.99	1.97	1.99	5393
2001-11-14	2.00	2.02	2.00	2.02	15187
2001-11-15	2.02	2.02	2.02	2.02	1012
2001-11-16	2.02	2.02	2.02	2.02	8430
2001-11-19	2.02	2.09	2.01	2.09	9780
2001-11-20	2.05	2.10	2.00	2.00	15518
2001-11-21	1.98	2.07	1.98	2.07	7755
2001-11-23	2.00	2.07	2.00	2.07	10455
2001-11-26	2.07	2.15	2.07	2.15	3368
2001-11-27	2.00	2.07	1.76	2.07	14505
2001-11-28	2.01	2.01	2.00	2.00	1680
2001-11-29	2.00	2.01	2.00	2.01	3705
2001-11-30	2.03	2.07	2.00	2.04	3705
2001-12-04	2.06	2.07	2.06	2.07	17543
2001-12-05	2.07	2.07	2.07	2.07	12818
2001-12-06	2.07	2.07	2.07	2.07	2693
2001-12-07	2.03	2.03	2.00	2.00	8430
2001-12-10	2.07	2.07	1.81	1.82	45562
2001-12-11	1.81	1.92	1.81	1.92	29693
2001-12-12	1.85	1.92	1.82	1.92	113730
2001-12-13	1.82	1.93	1.82	1.92	5062
2001-12-14	1.82	2.06	1.82	2.06	6405
2001-12-17	2.06	2.06	2.03	2.03	10793
2001-12-18	1.87	2.03	1.87	1.93	4380
2001-12-19	2.03	2.08	1.84	2.06	56700
2001-12-20	2.07	2.07	2.07	2.07	1343
2001-12-21	1.88	2.08	1.85	1.93	15187
2001-12-24	2.07	2.07	2.07	2.07	8430
2001-12-26	1.87	1.88	1.87	1.88	7755
2001-12-27	1.87	2.07	1.87	2.07	32055
2001-12-28	1.86	2.01	1.86	2.00	52305
2001-12-31	1.93	2.07	1.93	2.07	15187
2002-01-02	2.07	2.15	1.93	2.15	8100
2002-01-03	1.93	2.15	1.93	2.15	8768
2002-01-04	2.07	2.14	2.07	2.14	3037
2002-01-07	2.10	2.14	2.07	2.14	4718
2002-01-08	2.14	2.14	2.14	2.14	668
2002-01-09	2.12	2.12	2.12	2.12	29693
2002-01-10	2.16	2.17	2.15	2.15	56700
2002-01-11	2.16	2.16	2.16	2.16	5062
2002-01-14	2.18	2.20	2.18	2.20	3368
2002-01-15	2.10	2.24	1.94	2.23	45893
2002-01-16	2.07	2.07	2.07	2.07	668
2002-01-17	2.07	2.10	1.97	2.08	89768
2002-01-18	2.07	2.07	2.07	2.07	330
2002-01-22	2.10	2.10	2.09	2.09	8768
2002-01-23	2.17	2.23	2.17	2.23	10793
2002-01-24	2.15	2.27	2.15	2.19	94830
2002-01-25	2.13	2.28	2.13	2.13	32400
2002-01-28	2.22	2.28	2.22	2.23	3037
2002-01-29	2.28	2.28	2.13	2.28	76605
2002-01-30	2.25	2.25	2.25	2.25	13493
2002-01-31	2.18	2.22	2.14	2.22	40155
2002-02-01	2.22	2.22	2.22	2.22	6743
2002-02-05	2.22	2.22	2.16	2.16	14175
2002-02-06	2.07	2.07	2.00	2.07	17543
2002-02-07	2.07	2.07	2.07	2.07	330
2002-02-08	2.07	2.07	2.07	2.07	668
2002-02-11	2.03	2.07	2.03	2.07	4050
2002-02-12	2.07	2.16	2.07	2.16	3705
2002-02-14	2.16	2.22	2.07	2.07	2693
2002-02-15	2.07	2.16	2.07	2.10	18893
2002-02-19	2.07	2.07	2.07	2.07	2025
2002-02-20	2.07	2.07	1.96	2.07	63787
2002-02-21	2.07	2.08	2.07	2.07	71205
2002-02-22	2.07	2.07	2.01	2.07	61762
2002-02-25	2.00	2.13	2.00	2.13	117780
2002-02-26	2.07	2.12	2.07	2.12	55343
2002-02-27	2.12	2.12	2.12	2.12	128243
2002-02-28	2.12	2.12	2.12	2.12	165368
2002-03-01	2.12	2.12	2.00	2.12	743505
2002-03-04	2.12	2.12	2.09	2.09	119475
2002-03-05	2.09	2.10	2.09	2.10	190005
2002-03-06	2.11	2.11	2.07	2.07	75255
2002-03-07	2.07	2.13	1.98	2.10	30030
2002-03-08	2.13	2.19	2.13	2.17	9780
2002-03-11	2.17	2.17	2.17	2.17	9443
2002-03-13	2.15	2.15	2.13	2.13	10125
2002-03-14	2.17	2.17	2.17	2.17	330
2002-03-15	2.09	2.16	2.09	2.09	44205
2002-03-18	2.09	2.09	2.09	2.09	668
2002-03-19	2.10	2.10	2.09	2.09	7087
2002-03-20	2.09	2.13	2.09	2.13	3037
2002-03-21	2.12	2.12	2.09	2.09	5730
2002-03-22	2.09	2.13	2.09	2.10	4380
2002-03-25	2.10	2.10	2.10	2.10	12480
2002-03-26	2.10	2.10	2.10	2.10	4050
2002-03-27	2.10	2.13	2.10	2.13	3368
2002-03-28	2.10	2.13	2.10	2.13	32055
2002-04-01	2.10	2.22	2.10	2.22	20580
2002-04-02	2.25	2.29	2.24	2.29	14505
2002-04-03	2.25	2.30	2.25	2.25	4718
2002-04-04	2.28	2.33	2.27	2.27	7755
2002-04-05	2.27	2.27	2.27	2.27	11137
2002-04-08	2.27	2.28	2.27	2.28	20250
2002-04-09	2.27	2.34	2.27	2.28	28680
2002-04-10	2.28	2.56	2.28	2.44	100905
2002-04-11	2.56	2.56	2.43	2.43	27668
2002-04-12	2.43	2.52	2.43	2.52	12150
2002-04-15	2.55	2.55	2.37	2.44	78630
2002-04-16	2.50	2.50	2.45	2.48	7755
2002-04-17	2.52	2.56	2.43	2.49	42525
2002-04-18	2.46	2.52	2.46	2.49	8100
2002-04-19	2.46	2.55	2.46	2.47	7087
2002-04-22	2.47	2.47	2.46	2.46	24968
2002-04-23	2.52	2.55	2.52	2.55	24968
2002-04-24	2.55	2.56	2.46	2.46	3705
2002-04-25	2.52	2.59	2.52	2.59	6743
2002-04-26	2.55	2.67	2.55	2.55	13493
2002-04-29	2.48	2.62	2.48	2.48	8100
2002-05-01	2.57	2.57	2.57	2.57	3368
2002-05-02	2.57	2.58	2.54	2.58	9443
2002-05-03	2.59	2.59	2.59	2.59	3368
2002-05-06	2.61	2.61	2.58	2.58	3705
2002-05-07	2.61	2.61	2.49	2.49	24300
2002-05-08	2.59	2.62	2.50	2.50	2025
2002-05-09	2.49	2.61	2.49	2.61	2355
2002-05-10	2.55	2.62	2.49	2.57	11137
2002-05-13	2.62	2.66	2.62	2.64	12150
2002-05-14	2.67	2.72	2.66	2.72	3037
2002-05-15	2.67	2.76	2.61	2.70	18225
2002-05-16	2.77	2.96	2.76	2.76	12480
2002-05-17	2.90	2.90	2.79	2.79	60750
2002-05-20	2.93	3.01	2.83	2.93	34755
2002-05-21	2.93	3.02	2.90	2.95	148155
2002-05-22	2.95	3.04	2.95	3.04	225787
2002-05-23	3.08	3.26	3.06	3.18	45218
2002-05-24	3.11	3.16	3.03	3.04	322305
2002-05-28	3.01	3.11	2.77	3.11	332100
2002-05-29	3.14	3.14	2.95	3.14	325680
2002-05-30	3.14	3.14	2.97	3.11	6743
2002-05-31	3.05	3.14	3.02	3.07	492075
2002-06-03	3.11	3.11	2.99	2.99	23287
2002-06-04	2.95	3.08	2.95	2.99	11805
2002-06-05	2.99	3.04	2.98	3.03	34425
2002-06-06	3.04	3.04	3.01	3.01	39818
2002-06-07	3.04	3.04	2.99	2.99	3705
2002-06-10	2.98	2.99	2.98	2.98	26325
2002-06-11	2.99	2.99	2.98	2.99	26325
2002-06-12	3.02	3.05	2.99	3.05	14175
2002-06-13	2.99	3.16	2.99	3.16	9112
2002-06-14	3.10	3.10	2.97	3.00	17880
2002-06-17	3.00	3.16	2.99	3.16	25980
2002-06-18	3.26	3.26	3.07	3.11	20918
2002-06-19	3.11	3.13	3.07	3.11	11137
2002-06-20	2.95	3.03	2.95	3.03	13162
2002-06-21	2.97	3.00	2.97	3.00	12818
2002-06-24	3.00	3.11	2.95	3.11	42525
2002-06-25	3.18	3.24	3.15	3.16	13493
2002-06-26	3.11	3.19	3.11	3.19	23618
2002-06-27	3.18	3.18	3.12	3.12	2025
2002-06-28	3.18	3.19	3.13	3.13	11137
2002-07-01	3.17	3.24	3.11	3.14	47243
2002-07-02	3.14	3.21	3.11	3.11	286537
2002-07-03	3.03	3.15	2.99	3.11	60068
2002-07-05	3.11	3.11	3.08	3.08	22605
2002-07-08	3.18	3.18	3.18	3.18	1012
2002-07-09	3.14	3.14	3.11	3.11	18893
2002-07-10	1.75	1.92	1.75	1.79	3037
2002-07-11	1.79	1.83	1.79	1.82	12818
2002-07-15	1.78	1.87	1.78	1.78	33743
2002-07-16	1.78	1.78	1.46	1.53	47918
2002-07-17	1.63	1.66	1.53	1.53	8768
2002-07-18	1.53	1.53	1.51	1.53	73230
2002-07-19	1.51	1.61	1.39	1.58	52980
2002-07-22	1.45	1.51	1.45	1.51	40500
2002-07-23	1.50	1.54	1.33	1.50	75255
2002-07-24	1.45	1.45	1.33	1.42	17543
2002-07-25	1.42	1.42	1.31	1.32	8430
2002-07-26	1.31	1.31	1.22	1.22	11137
2002-07-29	1.34	1.38	1.34	1.36	7755
2002-07-30	1.34	1.45	1.34	1.45	5730
2002-07-31	1.45	1.54	1.30	1.30	13162
2002-08-01	1.28	1.28	1.21	1.24	5393
2002-08-02	1.29	1.29	1.09	1.14	23287
2002-08-05	1.19	1.19	1.13	1.13	4050
2002-08-06	1.19	1.19	1.15	1.15	17543
2002-08-07	1.11	1.19	1.07	1.16	8100
2002-08-08	1.13	1.13	1.13	1.13	330
2002-08-09	1.05	1.13	1.05	1.07	4718
2002-08-12	1.07	1.07	1.07	1.07	1343
2002-08-13	1.05	1.07	1.04	1.04	59055
2002-08-15	1.12	1.12	1.00	1.04	43868
2002-08-16	1.03	1.03	1.03	1.03	1680
2002-08-20	1.01	1.01	0.91	0.99	25643
2002-08-21	1.00	1.04	0.91	0.99	45893
2002-08-22	1.03	1.17	1.03	1.03	17880
2002-08-23	1.07	1.12	1.04	1.10	41843
2002-08-26	1.10	1.11	1.07	1.10	25643
2002-08-27	1.10	1.10	1.07	1.10	39487
2002-08-28	1.10	1.10	1.10	1.10	16530
2002-08-29	1.08	1.08	1.08	1.08	1343
2002-08-30	1.12	1.19	1.08	1.11	12818
2002-09-03	1.11	1.14	1.08	1.13	6075
2002-09-04	1.17	1.17	1.17	1.17	1343
2002-09-05	1.08	1.13	1.08	1.11	16200
2002-09-09	1.17	1.19	1.05	1.05	19237
2002-09-10	1.10	1.14	1.10	1.14	3705
2002-09-11	1.19	1.19	1.19	1.19	2025
2002-09-12	1.20	1.29	1.19	1.29	27668
2002-09-13	1.13	1.25	1.13	1.25	9112
2002-09-16	1.20	1.20	1.20	1.20	1012
2002-09-17	1.19	1.19	1.16	1.16	114412
2002-09-18	1.19	1.19	1.07	1.15	49268
2002-09-19	1.19	1.19	1.19	1.19	13830
2002-09-20	1.12	1.12	1.12	1.12	330
2002-09-23	1.15	1.23	1.15	1.23	3705
2002-09-24	1.16	1.16	1.16	1.16	5393
2002-09-27	1.19	1.23	1.17	1.23	9112
2002-09-30	1.21	1.23	1.19	1.23	30030
2002-10-01	1.19	1.24	1.19	1.24	3037
2002-10-03	1.18	1.24	1.18	1.24	11805
2002-10-07	1.19	1.19	1.19	1.19	10793
2002-10-08	1.14	1.14	1.12	1.12	1680
2002-10-09	1.19	1.19	1.13	1.13	22943
2002-10-11	1.14	1.14	1.14	1.14	2025
2002-10-14	1.13	1.17	1.13	1.17	4050
2002-10-15	1.17	1.17	1.17	1.17	1680
2002-10-16	1.20	1.27	1.20	1.27	20918
2002-10-17	1.18	1.33	1.18	1.26	45218
2002-10-18	1.19	1.19	1.19	1.19	32055
2002-10-21	1.17	1.18	1.17	1.18	3368
2002-10-22	1.21	1.21	1.19	1.19	335137
2002-10-23	1.16	1.19	1.13	1.15	204180
2002-10-24	1.16	1.19	1.16	1.18	138368
2002-10-25	1.16	1.23	1.14	1.23	128918
2002-10-28	1.17	1.23	1.17	1.22	306105
2002-10-29	1.22	1.22	1.20	1.20	103605
2002-10-30	1.20	1.20	1.20	1.20	15187
2002-10-31	1.21	1.26	1.20	1.26	166380
2002-11-05	1.21	1.21	1.19	1.20	59393
2002-11-06	1.20	1.20	1.20	1.20	10455
2002-11-07	1.20	1.20	1.20	1.20	7087
2002-11-11	1.19	1.19	1.19	1.19	668
2002-11-12	1.21	1.26	1.20	1.22	11468
2002-11-13	1.23	1.23	1.20	1.22	85050
2002-11-14	1.21	1.26	1.20	1.20	28005
2002-11-15	1.20	1.20	1.20	1.20	8768
2002-11-18	1.20	1.20	1.20	1.20	7755
2002-11-19	1.20	1.21	1.20	1.20	24630
2002-11-20	1.21	1.21	1.20	1.20	28005
2002-11-21	1.20	1.20	1.20	1.20	25643
2002-11-22	1.24	1.26	1.24	1.24	5062
2002-11-25	1.22	1.25	1.21	1.25	7087
2002-11-26	1.21	1.21	1.20	1.21	6743
2002-11-27	1.20	1.20	1.19	1.19	14505
2002-11-29	1.20	1.20	1.20	1.20	3037
2002-12-02	1.20	1.20	1.20	1.20	8768
2002-12-03	1.26	1.27	1.20	1.24	25312
2002-12-04	1.27	1.27	1.23	1.23	9780
2002-12-05	1.20	1.20	1.20	1.20	4380
2002-12-06	1.20	1.23	1.20	1.20	42180
2002-12-09	1.24	1.24	1.20	1.20	668
2002-12-10	1.21	1.21	1.21	1.21	4380
2002-12-11	1.20	1.21	1.16	1.20	33743
2002-12-13	1.18	1.21	1.17	1.17	13162
2002-12-16	1.14	1.20	1.14	1.20	1343
2002-12-17	1.17	1.17	1.13	1.13	2355
2002-12-18	1.16	1.20	1.13	1.20	8430
2002-12-19	1.20	1.21	1.20	1.21	2025
2002-12-20	1.16	1.16	1.16	1.16	668
2002-12-23	1.11	1.13	1.11	1.13	1012
2002-12-27	1.14	1.14	1.13	1.13	7418
2002-12-30	1.10	1.15	1.05	1.14	8100
2002-12-31	1.02	1.18	1.02	1.08	32055
2003-01-02	1.04	1.04	0.98	1.03	5062
2003-01-03	1.11	1.11	1.08	1.08	1343
2003-01-06	1.08	1.08	1.04	1.04	42855
2003-01-07	1.07	1.07	1.04	1.04	71543
2003-01-08	1.04	1.04	1.04	1.04	14843
2003-01-13	1.05	1.05	1.05	1.05	2355
2003-01-14	1.05	1.07	1.05	1.07	24630
2003-01-15	1.07	1.07	1.04	1.07	32400
2003-01-16	1.01	1.04	1.01	1.04	1343
2003-01-22	1.05	1.05	1.04	1.04	3705
2003-01-23	1.05	1.05	1.04	1.04	2693
2003-01-24	1.06	1.06	1.05	1.06	1343
2003-01-27	1.06	1.08	1.05	1.06	59055
2003-01-28	1.04	1.06	1.04	1.06	37793
2003-01-29	1.06	1.06	1.04	1.04	2693
2003-01-30	1.02	1.09	1.01	1.09	8768
2003-01-31	1.09	1.19	1.09	1.13	7755
2003-02-04	1.18	1.18	1.08	1.08	11805
2003-02-05	1.01	1.09	1.01	1.04	12480
2003-02-06	1.05	1.05	1.05	1.05	330
2003-02-11	1.10	1.10	1.10	1.10	3368
2003-02-12	1.10	1.10	1.10	1.10	3705
2003-02-14	1.15	1.15	1.15	1.15	1012
2003-02-18	1.10	1.10	1.06	1.08	7418
2003-02-20	1.08	1.08	1.08	1.08	14175
2003-02-21	1.07	1.07	1.07	1.07	330
2003-02-28	1.07	1.07	1.07	1.07	668
2003-03-04	1.09	1.10	1.09	1.10	8768
2003-03-05	1.10	1.12	1.10	1.12	7755
2003-03-06	1.13	1.13	1.13	1.13	24300
2003-03-07	1.11	1.11	1.11	1.11	668
2003-03-10	1.11	1.11	1.11	1.11	668
2003-03-12	1.11	1.11	1.11	1.11	3037
2003-03-17	1.14	1.14	1.14	1.14	2355
2003-03-18	1.17	1.17	1.14	1.14	8768
2003-03-19	1.13	1.14	1.10	1.10	11137
2003-03-20	1.10	1.14	1.10	1.11	5730
2003-03-21	1.10	1.10	1.10	1.10	18225
2003-03-24	1.10	1.10	1.10	1.10	1012
2003-03-25	1.11	1.11	1.11	1.11	668
2003-03-26	1.10	1.10	1.10	1.10	330
2003-03-28	1.14	1.14	1.11	1.11	3037
2003-03-31	1.11	1.11	1.10	1.10	9112
2003-04-01	1.10	1.14	1.10	1.14	4050
2003-04-02	1.15	1.19	1.15	1.19	4718
2003-04-03	1.26	1.26	1.22	1.22	11468
2003-04-04	1.21	1.21	1.21	1.21	330
2003-04-08	1.25	1.29	1.22	1.24	6743
2003-04-09	1.23	1.23	1.23	1.23	330
2003-04-11	1.23	1.23	1.23	1.23	2025
2003-04-22	1.23	1.23	1.20	1.20	6405
2003-04-24	1.21	1.22	1.21	1.21	4050
2003-04-25	1.18	1.20	1.12	1.20	11805
2003-04-28	1.19	1.19	1.17	1.19	9112
2003-04-29	1.18	1.22	1.18	1.22	14175
2003-04-30	1.18	1.20	1.18	1.20	3037
2003-05-02	1.23	1.69	1.23	1.46	140055
2003-05-05	1.52	1.52	1.22	1.42	68168
2003-05-06	1.32	1.50	1.32	1.42	63105
2003-05-07	1.42	1.46	1.42	1.44	12818
2003-05-08	1.48	1.48	1.29	1.29	15855
2003-05-09	1.29	1.30	1.19	1.23	29362
2003-05-12	1.30	1.36	1.30	1.30	24968
2003-05-13	1.27	1.34	1.24	1.29	245025
2003-05-14	1.28	1.29	1.28	1.29	1012
2003-05-15	1.32	1.32	1.29	1.29	3705
2003-05-19	1.27	1.33	1.27	1.30	11137
2003-05-20	1.30	1.32	1.30	1.32	30375
2003-05-21	1.33	1.33	1.32	1.32	34425
2003-05-22	1.32	1.32	1.32	1.32	8430
2003-05-23	1.29	1.32	1.27	1.32	17880
2003-05-27	1.33	1.33	1.33	1.33	330
2003-05-28	1.32	1.34	1.32	1.32	23287
2003-05-29	1.32	1.33	1.29	1.33	3705
2003-05-30	1.28	1.42	1.28	1.42	15855
2003-06-02	1.37	1.40	1.34	1.40	23955
2003-06-03	1.38	1.40	1.36	1.40	1012
2003-06-04	1.39	1.39	1.33	1.38	21930
2003-06-05	1.37	1.37	1.37	1.37	12818
2003-06-06	1.38	1.41	1.38	1.41	20250
2003-06-09	1.42	1.42	1.42	1.42	4380
2003-06-11	1.42	1.44	1.39	1.39	12150
2003-06-12	1.39	1.40	1.39	1.40	9780
2003-06-13	1.39	1.39	1.39	1.39	330
2003-06-16	1.39	1.39	1.39	1.39	10455
2003-06-18	1.39	1.39	1.39	1.39	57368
2003-06-19	1.40	1.40	1.39	1.39	10455
2003-06-20	1.40	1.41	1.39	1.39	89430
2003-06-23	1.40	1.40	1.35	1.36	41512
2003-06-24	1.33	1.37	1.33	1.37	34425
2003-06-25	1.36	1.36	1.36	1.36	5062
2003-06-26	1.35	1.36	1.35	1.36	8768
2003-06-27	1.36	1.36	1.36	1.36	4718
2003-06-30	1.36	1.43	1.36	1.43	15855
2003-07-01	1.43	1.50	1.43	1.50	4050
2003-07-02	1.50	1.50	1.47	1.47	4718
2003-07-07	1.46	1.46	1.46	1.46	2693
2003-07-08	1.50	1.55	1.49	1.55	15518
2003-07-09	1.50	1.51	1.46	1.50	45218
2003-07-10	1.52	1.52	1.48	1.50	45893
2003-07-11	1.50	1.53	1.50	1.53	14843
2003-07-14	1.54	1.55	1.54	1.54	16868
2003-07-15	1.50	1.52	1.50	1.50	4718
2003-07-16	1.52	1.55	1.52	1.55	152543
2003-07-17	1.51	1.59	1.51	1.59	9112
2003-07-18	1.57	1.60	1.53	1.60	4718
2003-07-21	1.60	1.63	1.56	1.62	4718
2003-07-23	1.63	1.72	1.59	1.67	15855
2003-07-24	1.73	1.73	1.67	1.67	4718
2003-07-25	1.73	1.96	1.73	1.88	24300
2003-07-28	1.88	2.00	1.88	1.97	22605
2003-07-29	2.00	2.00	1.92	1.97	12150
2003-07-30	1.90	1.93	1.88	1.88	6743
2003-07-31	1.88	1.92	1.84	1.84	25980
2003-08-01	1.84	1.84	1.84	1.84	2355
2003-08-04	1.82	1.83	1.46	1.69	33412
2003-08-05	1.69	1.76	1.63	1.64	15187
2003-08-06	1.64	1.70	1.63	1.65	10125
2003-08-07	1.64	1.76	1.64	1.69	22275
2003-08-08	1.70	1.76	1.66	1.76	5730
2003-08-11	1.71	1.74	1.70	1.74	11137
2003-08-12	1.71	1.71	1.70	1.71	4718
2003-08-13	1.72	1.72	1.70	1.70	3705
2003-08-14	1.72	1.73	1.72	1.73	1680
2003-08-15	1.70	1.74	1.70	1.74	1343
2003-08-19	1.70	1.73	1.70	1.70	6075
2003-08-20	1.72	1.72	1.71	1.71	2355
2003-08-21	1.73	1.76	1.73	1.76	12818
2003-08-22	1.76	1.76	1.71	1.76	2693
2003-08-25	1.70	1.73	1.70	1.73	14843
2003-08-26	1.71	1.75	1.71	1.72	39143
2003-08-27	1.70	1.73	1.70	1.73	25643
2003-08-28	1.72	1.78	1.70	1.78	66825
2003-08-29	1.78	1.83	1.76	1.83	24300
2003-09-02	1.81	1.85	1.81	1.84	44205
2003-09-03	1.83	1.83	1.83	1.83	668
2003-09-04	1.83	1.85	1.83	1.85	6405
2003-09-05	1.85	1.85	1.83	1.83	7755
2003-09-08	1.79	1.83	1.76	1.81	136343
2003-09-09	1.80	1.82	1.80	1.82	6075
2003-09-10	1.82	1.85	1.82	1.85	9780
2003-09-11	1.84	1.86	1.84	1.85	39818
2003-09-12	1.85	1.88	1.82	1.86	12150
2003-09-16	1.86	2.03	1.82	1.93	110362
2003-09-17	2.04	2.04	1.87	1.91	52305
2003-09-18	1.92	1.96	1.91	1.93	191018
2003-09-19	2.02	2.02	1.99	1.99	2693
2003-09-22	1.97	1.98	1.93	1.96	44880
2003-09-23	1.96	1.96	1.91	1.91	11137
2003-09-24	1.91	1.91	1.91	1.91	1012
2003-09-25	1.93	2.01	1.93	2.00	49268
2003-09-26	1.97	2.00	1.92	1.95	6405
2003-09-29	1.98	1.98	1.98	1.98	330
2003-09-30	1.98	1.99	1.96	1.99	23618
2003-10-01	2.01	2.03	1.99	2.03	35437
2003-10-02	2.00	2.01	1.97	2.00	10455
2003-10-03	2.01	2.01	2.01	2.01	2355
2003-10-06	2.00	2.00	2.00	2.00	668
2003-10-07	1.99	2.01	1.99	2.01	3705
2003-10-08	1.98	2.01	1.98	2.01	39818
2003-10-09	1.97	2.04	1.97	2.04	19905
2003-10-10	1.99	2.04	1.99	2.04	3037
2003-10-13	2.02	2.14	2.01	2.14	14843
2003-10-14	2.07	2.29	2.07	2.29	10125
2003-10-15	2.12	2.36	2.12	2.35	43537
2003-10-16	2.38	2.38	2.21	2.37	2355
2003-10-17	2.14	2.37	2.14	2.37	61418
2003-10-20	2.23	2.37	2.23	2.37	2693
2003-10-21	2.23	2.37	2.20	2.37	5062
2003-10-22	2.22	2.44	2.22	2.44	29018
2003-10-23	2.46	2.46	2.29	2.44	2693
2003-10-24	2.33	2.69	2.22	2.56	29362
2003-10-27	2.60	2.62	2.48	2.59	32400
2003-10-28	2.60	2.61	2.48	2.59	20250
2003-10-30	2.61	2.65	2.61	2.65	7087
2003-10-31	2.61	2.67	2.60	2.67	25980
2003-11-03	2.67	3.18	2.65	3.01	62430
2003-11-04	2.82	2.96	2.82	2.89	12150
2003-11-05	2.80	2.81	2.73	2.73	36105
2003-11-06	2.74	2.80	2.36	2.56	31718
2003-11-07	2.49	2.67	2.48	2.67	25312
2003-11-10	2.64	2.73	2.59	2.67	8768
2003-11-11	2.60	2.67	2.59	2.61	25643
2003-11-12	2.58	2.59	2.58	2.59	11468
2003-11-13	2.58	2.59	2.47	2.59	38130
2003-11-14	2.49	2.58	2.49	2.58	34755
2003-11-17	2.46	2.56	2.34	2.43	16200
2003-11-18	2.36	2.42	2.34	2.35	11468
2003-11-19	2.34	2.34	2.19	2.34	6075
2003-11-20	2.33	2.42	2.33	2.41	2693
2003-11-21	2.33	2.34	2.26	2.34	1012
2003-11-24	2.36	2.36	2.30	2.30	3705
2003-11-25	2.24	2.36	2.19	2.35	9443
2003-11-26	2.26	2.43	2.26	2.43	12150
2003-11-28	2.42	2.42	2.42	2.42	2025
2003-12-01	2.40	2.42	2.39	2.39	10455
2003-12-02	2.31	2.43	2.31	2.43	11805
2003-12-03	2.38	2.43	2.35	2.43	7418
2003-12-04	2.39	2.39	2.39	2.39	1012
2003-12-05	2.37	2.43	2.37	2.43	2355
2003-12-08	2.43	2.52	2.40	2.52	26655
2003-12-09	2.54	2.66	2.54	2.58	7418
2003-12-10	2.66	2.66	2.59	2.66	2693
2003-12-11	2.63	2.74	2.62	2.74	27668
2003-12-12	2.75	2.86	2.75	2.86	14843
2003-12-15	2.80	2.89	2.51	2.84	23955
2003-12-16	2.76	2.84	2.76	2.84	10125
2003-12-17	2.84	2.93	2.83	2.92	12150
2003-12-18	2.74	2.91	2.74	2.86	13493
2003-12-19	2.80	3.00	2.67	2.90	992580
2003-12-22	2.86	2.94	2.86	2.94	1012
2003-12-23	2.89	2.90	2.76	2.88	23618
2003-12-29	2.88	2.90	2.86	2.90	45218
2003-12-30	2.90	2.96	2.79	2.95	7755
2003-12-31	2.97	2.99	2.97	2.99	12480
2004-01-02	2.87	3.01	2.87	2.95	36105
2004-01-05	2.87	2.95	2.69	2.88	25312
2004-01-06	2.84	3.00	2.83	2.96	69180
2004-01-07	2.99	3.03	2.96	3.02	82343
2004-01-08	2.94	3.01	2.68	3.00	79305
2004-01-09	2.93	2.99	2.93	2.99	42855
2004-01-12	2.99	3.03	2.95	3.00	83355
2004-01-13	2.97	3.02	2.97	2.98	5062
2004-01-14	2.97	3.01	2.92	2.98	32400
2004-01-15	2.92	2.99	2.92	2.99	15187
2004-01-16	2.99	3.01	2.96	2.99	20918
2004-01-20	2.99	3.05	2.95	3.05	45218
2004-01-21	3.05	3.14	3.02	3.14	60750
2004-01-22	3.07	3.17	3.02	3.09	11137
2004-01-23	3.08	3.21	3.07	3.11	71543
2004-01-26	3.12	3.24	3.01	3.11	22605
2004-01-27	3.12	3.28	3.12	3.19	10125
2004-01-28	3.07	3.24	3.07	3.17	79305
2004-01-29	3.17	3.17	2.88	3.07	25643
2004-01-30	3.16	3.24	3.09	3.22	6405
2004-02-02	3.13	3.22	3.00	3.13	90112
2004-02-03	3.04	3.09	3.04	3.07	67837
2004-02-04	3.05	3.11	3.01	3.11	14175
2004-02-05	3.04	3.15	3.01	3.11	14175
2004-02-06	3.01	3.18	3.01	3.16	38475
2004-02-09	3.00	3.35	3.00	3.30	152205
2004-02-10	3.27	3.36	3.18	3.29	52650
2004-02-11	3.21	3.50	3.21	3.45	65130
2004-02-12	3.45	3.50	3.36	3.48	31043
2004-02-13	3.47	3.48	3.24	3.46	78975
2004-02-17	3.48	3.56	3.47	3.55	105300
2004-02-18	3.54	3.59	3.54	3.59	35768
2004-02-19	3.54	3.64	3.32	3.60	249405
2004-02-20	3.56	3.57	3.38	3.57	10793
2004-02-23	3.19	3.57	3.19	3.53	10125
2004-02-24	3.53	3.53	3.50	3.50	63443
2004-02-25	3.55	3.56	3.53	3.53	16530
2004-02-26	3.54	3.54	3.48	3.54	25643
2004-02-27	3.56	3.57	3.48	3.56	58725
2004-03-01	3.55	3.56	3.52	3.53	49943
2004-03-02	3.56	3.67	3.56	3.59	53993
2004-03-03	3.36	3.55	3.25	3.47	37118
2004-03-04	3.49	3.52	3.43	3.52	45218
2004-03-05	3.56	3.59	3.53	3.57	260212
2004-03-08	3.55	3.55	3.46	3.50	5393
2004-03-09	3.53	3.53	3.43	3.53	39143
2004-03-10	3.53	3.53	3.45	3.45	18555
2004-03-11	3.46	3.53	3.46	3.53	9443
2004-03-12	3.56	3.56	3.52	3.52	19905
2004-03-15	3.52	3.57	3.48	3.53	24968
2004-03-16	3.39	3.54	3.18	3.46	13162
2004-03-17	3.40	3.51	3.40	3.48	12480
2004-03-18	3.50	3.53	3.50	3.53	1680
2004-03-19	3.43	3.43	3.43	3.43	1680
2004-03-22	3.04	3.40	2.97	3.40	39143
2004-03-23	3.32	3.40	3.32	3.40	10125
2004-03-25	3.39	3.41	3.33	3.40	11805
2004-03-26	3.05	3.41	3.05	3.40	30030
2004-03-29	3.39	3.49	3.39	3.44	49612
2004-03-30	3.41	3.54	3.41	3.48	116093
2004-03-31	3.44	3.44	3.40	3.43	27668
2004-04-01	3.48	3.48	3.31	3.43	21930
2004-04-02	3.44	3.44	3.36	3.43	33412
2004-04-05	3.43	3.44	3.36	3.43	5062
2004-04-06	3.35	3.44	3.35	3.43	11137
2004-04-07	3.44	3.44	3.41	3.44	38130
2004-04-08	3.41	3.41	3.32	3.41	27337
2004-04-12	3.26	3.41	3.26	3.40	36105
2004-04-13	3.29	3.44	3.29	3.40	82343
2004-04-14	3.43	3.44	3.40	3.40	66480
2004-04-15	3.37	3.43	3.36	3.36	7418
2004-04-16	3.37	3.44	3.37	3.44	5393
2004-04-19	3.44	3.44	3.38	3.43	35768
2004-04-20	3.44	3.59	3.42	3.47	428618
2004-04-21	3.53	3.53	3.42	3.47	737100
2004-04-22	3.52	3.85	3.48	3.70	1771193
2004-04-23	3.56	3.85	3.56	3.79	403305
2004-04-26	3.99	4.16	3.80	3.89	380355
2004-04-27	4.04	4.04	3.92	3.98	112387
2004-04-28	4.04	4.06	3.85	3.87	105968
2004-04-29	3.93	3.93	3.85	3.85	261225
2004-04-30	3.93	4.06	3.76	3.93	187312
2004-05-03	4.07	4.07	3.88	4.01	81330
2004-05-04	3.92	4.15	3.88	4.00	212280
2004-05-05	4.00	4.00	3.93	3.93	69862
2004-05-06	3.94	3.94	3.85	3.91	49943
2004-05-07	3.87	3.94	3.83	3.83	21930
2004-05-10	3.83	3.84	3.48	3.70	90443
2004-05-11	3.69	3.74	3.59	3.69	66143
2004-05-12	3.48	3.74	3.48	3.70	113730
2004-05-13	3.70	3.70	3.53	3.62	48930
2004-05-14	3.52	3.70	3.49	3.54	109680
2004-05-17	3.56	3.56	3.43	3.48	7418
2004-05-18	3.44	3.56	3.44	3.54	55343
2004-05-19	3.55	3.61	3.43	3.56	202830
2004-05-20	3.56	3.61	3.50	3.53	12818
2004-05-21	3.51	3.52	3.45	3.45	271350
2004-05-24	3.43	3.61	3.37	3.54	174150
2004-05-25	3.61	3.64	3.48	3.61	83355
2004-05-26	4.04	4.06	3.56	3.56	109005
2004-05-27	3.70	3.70	3.45	3.57	28680
2004-05-28	3.60	3.61	3.45	3.60	192030
2004-06-01	3.41	3.67	3.41	3.55	171443
2004-06-02	3.64	3.64	3.48	3.55	11805
2004-06-03	3.56	3.56	3.51	3.54	34425
2004-06-04	3.61	3.66	3.55	3.56	19237
2004-06-07	3.70	3.70	3.59	3.64	16530
2004-06-08	3.44	3.56	3.41	3.56	17880
2004-06-09	3.56	3.67	3.54	3.56	7755
2004-06-10	3.59	3.59	3.54	3.55	15187
2004-06-14	3.48	3.70	3.48	3.58	264262
2004-06-15	3.64	3.87	3.60	3.87	154230
2004-06-16	3.87	3.92	3.85	3.85	78293
2004-06-17	3.85	3.87	3.84	3.85	73912
2004-06-18	3.95	3.95	3.80	3.87	29362
2004-06-21	4.00	4.00	3.85	3.86	116093
2004-06-22	3.85	3.91	3.81	3.83	229493
2004-06-23	3.85	3.94	3.85	3.94	82343
2004-06-24	3.87	3.92	3.83	3.88	70875
2004-06-25	3.93	3.93	3.14	3.89	680055
2004-06-28	3.89	3.89	3.76	3.80	68505
2004-06-29	3.73	3.94	3.72	3.78	60068
2004-06-30	3.96	3.96	3.80	3.84	107993
2004-07-01	3.89	3.91	3.74	3.76	59393
2004-07-02	3.76	3.85	3.74	3.85	312180
2004-07-06	3.85	4.00	3.78	3.85	612893
2004-07-07	3.82	3.89	3.81	3.85	200475
2004-07-08	3.79	4.00	3.79	3.87	252112
2004-07-09	3.85	3.96	3.85	3.88	67155
2004-07-12	3.85	3.91	3.83	3.87	283155
2004-07-13	3.88	3.98	3.88	3.93	98212
2004-07-14	3.98	4.01	3.93	3.96	154912
2004-07-15	3.95	3.97	3.88	3.97	335468
2004-07-16	3.92	3.99	3.70	3.81	326693
2004-07-19	3.81	3.92	3.70	3.84	114412
2004-07-20	3.74	3.99	3.74	3.88	171780
2004-07-21	3.96	3.99	3.86	3.90	358080
2004-07-22	3.96	3.96	3.82	3.84	123855
2004-07-23	3.85	3.89	3.83	3.85	791430
2004-07-26	3.85	3.93	3.82	3.87	59055
2004-07-27	3.85	3.91	3.85	3.89	106312
2004-07-28	3.86	3.93	3.83	3.88	59737
2004-07-29	3.91	3.97	3.89	3.96	152543
2004-07-30	3.96	4.12	3.96	4.08	113055
2004-08-02	4.09	4.15	3.78	3.82	386093
2004-08-03	4.00	4.00	3.79	3.88	171112
2004-08-04	3.84	3.87	3.65	3.84	100905
2004-08-05	3.84	3.85	3.78	3.79	75255
2004-08-06	3.76	3.78	3.63	3.66	50625
2004-08-09	3.86	3.86	3.55	3.56	55005
2004-08-10	3.60	3.73	3.60	3.68	50625
2004-08-11	3.67	3.69	3.44	3.48	70530
2004-08-12	3.48	3.53	3.44	3.47	39143
2004-08-13	3.43	3.53	3.33	3.46	33068
2004-08-16	3.50	3.59	3.27	3.34	110362
2004-08-17	3.33	3.53	3.33	3.47	42180
2004-08-18	3.51	3.66	3.45	3.63	94162
2004-08-19	3.54	3.58	3.54	3.58	89768
2004-08-20	3.64	3.67	3.58	3.67	202155
2004-08-23	3.68	3.77	3.66	3.67	36780
2004-08-24	3.76	3.76	3.58	3.58	11468
2004-08-25	3.70	3.70	3.56	3.58	39487
2004-08-26	3.58	3.59	3.56	3.58	60750
2004-08-27	3.62	3.63	3.51	3.51	15187
2004-08-30	3.50	3.54	3.48	3.50	10455
2004-08-31	3.56	3.56	3.35	3.42	35768
2004-09-01	3.33	3.64	3.33	3.54	73568
2004-09-02	3.49	3.51	3.35	3.41	23955
2004-09-03	3.58	3.58	3.30	3.41	28005
2004-09-07	3.29	3.59	3.29	3.48	24968
2004-09-08	3.48	3.59	3.47	3.57	31718
2004-09-09	3.53	3.77	3.53	3.72	44205
2004-09-10	3.48	3.75	3.42	3.70	39487
2004-09-13	3.74	3.82	3.68	3.73	34755
2004-09-14	3.66	3.67	3.58	3.58	29693
2004-09-15	3.52	3.67	3.52	3.67	20580
2004-09-16	3.52	3.72	3.52	3.67	6075
2004-09-17	3.82	3.83	3.65	3.72	67155
2004-09-20	3.80	3.84	3.75	3.76	4380
2004-09-21	3.73	3.86	3.73	3.79	17880
2004-09-22	3.71	3.71	3.56	3.59	15518
2004-09-23	3.55	3.60	3.54	3.58	7418
2004-09-24	3.56	3.56	3.35	3.39	29018
2004-09-27	3.35	3.40	3.29	3.34	25643
2004-09-28	3.31	3.43	3.29	3.32	26993
2004-09-29	3.33	3.40	3.29	3.40	18555
2004-09-30	3.34	3.46	3.34	3.46	18225
2004-10-01	3.48	3.73	3.47	3.70	45893
2004-10-04	3.73	3.79	3.69	3.73	11468
2004-10-05	3.72	3.73	3.34	3.60	25980
2004-10-06	3.61	3.87	3.59	3.85	31043
2004-10-07	3.81	3.87	3.78	3.78	105300
2004-10-08	3.77	3.77	3.68	3.75	51293
2004-10-11	3.72	3.79	3.72	3.79	18893
2004-10-12	3.80	3.82	3.76	3.82	33412
2004-10-13	3.83	3.84	3.82	3.83	43868
2004-10-14	3.83	3.85	3.83	3.85	20580
2004-10-15	3.88	3.91	3.85	3.91	23955
2004-10-18	3.83	3.90	3.83	3.90	28005
2004-10-19	3.88	3.97	3.86	3.88	30375
2004-10-20	3.98	4.44	3.98	4.39	291930
2004-10-21	4.44	4.49	4.29	4.34	168405
2004-10-22	4.18	4.29	4.18	4.28	53662
2004-10-25	4.40	4.43	4.23	4.42	44205
2004-10-26	4.44	4.66	4.37	4.65	78630
2004-10-27	4.43	4.74	4.43	4.64	237593
2004-10-28	4.66	4.67	4.50	4.55	110018
2004-10-29	4.52	4.52	4.31	4.44	104955
2004-11-01	4.41	4.44	4.30	4.44	41843
2004-11-02	4.44	4.47	4.36	4.41	12818
2004-11-03	4.28	4.51	4.28	4.44	32055
2004-11-04	4.37	4.49	4.37	4.44	14505
2004-11-05	4.44	4.49	4.41	4.44	15187
2004-11-08	4.41	4.46	4.41	4.44	70530
2004-11-09	4.43	4.59	4.37	4.55	24630
2004-11-10	4.49	4.53	4.41	4.49	38805
2004-11-11	4.53	4.55	4.47	4.51	50955
2004-11-12	4.40	4.56	4.39	4.56	8768
2004-11-15	4.44	4.53	4.39	4.53	97200
2004-11-16	4.59	4.59	4.32	4.33	88087
2004-11-17	4.30	4.45	4.30	4.33	45562
2004-11-18	4.33	4.41	4.31	4.31	34425
2004-11-19	4.27	4.44	4.27	4.36	32730
2004-11-22	4.34	4.59	4.31	4.53	26325
2004-11-23	4.59	4.68	4.49	4.68	14175
2004-11-24	4.60	4.68	4.51	4.68	9443
2004-11-26	4.51	4.51	4.51	4.51	1680
2004-11-29	4.74	4.89	4.66	4.73	87405
2004-11-30	4.79	4.81	4.73	4.78	262237
2004-12-01	4.78	5.14	4.76	5.00	59737
2004-12-02	4.95	5.22	4.95	5.11	57368
2004-12-03	5.13	5.18	5.07	5.10	12480
2004-12-06	5.10	5.10	5.04	5.07	8100
2004-12-07	5.10	5.16	4.89	4.92	58725
2004-12-08	4.91	5.05	4.85	4.89	41512
2004-12-09	4.84	4.89	4.73	4.78	21930
2004-12-10	4.86	4.86	4.61	4.68	18555
2004-12-13	4.87	4.87	4.59	4.70	60750
2004-12-14	4.71	4.89	4.71	4.88	18555
2004-12-15	4.93	5.02	4.89	5.02	22943
2004-12-16	5.04	5.06	4.95	5.06	35768
2004-12-17	4.99	5.14	4.90	5.14	47918
2004-12-20	4.89	5.06	4.86	4.86	27668
2004-12-21	5.04	5.07	4.96	5.04	121155
2004-12-22	5.06	5.10	4.98	5.02	43537
2004-12-23	5.07	5.10	5.01	5.07	67155
2004-12-27	5.13	5.13	4.95	4.98	9443
2004-12-28	5.12	5.20	5.03	5.20	52980
2004-12-29	5.18	5.23	5.05	5.05	13493
2004-12-30	5.23	5.25	5.01	5.04	27668
2004-12-31	4.96	5.24	4.96	5.13	47918
2005-01-03	5.10	5.12	4.95	4.98	19905
2005-01-04	5.13	5.15	4.99	5.04	149168
2005-01-05	4.96	5.07	4.91	4.91	115425
2005-01-06	4.87	5.01	4.87	4.91	44205
2005-01-07	4.87	4.94	4.54	4.61	173805
2005-01-10	4.55	4.71	4.50	4.71	81668
2005-01-11	4.70	4.84	4.59	4.78	27668
2005-01-12	4.84	4.86	4.68	4.78	9112
2005-01-13	4.79	4.92	4.79	4.92	62430
2005-01-14	4.89	5.06	4.83	4.98	82012
2005-01-18	4.84	5.07	4.84	5.02	28350
2005-01-19	5.12	5.16	4.77	4.79	66143
2005-01-20	4.75	5.17	4.74	4.81	57030
2005-01-21	4.72	4.81	4.58	4.58	32730
2005-01-24	4.73	4.73	4.44	4.48	52650
2005-01-25	4.62	4.62	4.48	4.56	13493
2005-01-26	4.71	4.73	4.53	4.73	6405
2005-01-27	4.59	4.77	4.56	4.60	19568
2005-01-28	4.74	4.77	4.51	4.59	24968
2005-01-31	4.71	4.76	4.52	4.68	20918
2005-02-01	4.67	4.80	4.53	4.68	110693
2005-02-02	4.54	4.81	4.54	4.81	37462
2005-02-03	4.82	4.82	4.50	4.72	14175
2005-02-04	4.70	4.81	4.70	4.72	13830
2005-02-07	4.75	4.75	4.68	4.68	26655
2005-02-08	4.70	4.75	4.54	4.54	65812
2005-02-09	4.55	4.55	4.42	4.42	90112
2005-02-10	4.46	4.55	4.43	4.51	19568
2005-02-11	4.49	4.66	4.49	4.63	10455
2005-02-14	4.60	4.75	4.57	4.74	171443
2005-02-15	4.75	4.85	4.70	4.84	145800
2005-02-16	4.81	4.91	4.72	4.83	194730
2005-02-17	4.75	4.84	4.73	4.73	17880
2005-02-18	4.85	4.85	4.64	4.64	13162
2005-02-22	4.61	4.67	4.57	4.57	190350
2005-02-23	4.57	4.71	4.52	4.57	70530
2005-02-24	4.70	4.70	4.50	4.65	52305
2005-02-25	4.66	4.95	4.66	4.76	79305
2005-02-28	4.74	4.90	4.72	4.89	36105
2005-03-01	4.81	4.93	4.79	4.93	18555
2005-03-02	4.78	5.05	4.78	5.00	48930
2005-03-03	4.87	4.94	4.86	4.94	47587
2005-03-04	4.96	5.01	4.91	5.01	8430
2005-03-07	5.01	5.01	4.85	4.90	13162
2005-03-08	4.86	4.90	4.76	4.88	39143
2005-03-09	4.76	4.90	4.64	4.86	15187
2005-03-10	4.83	4.95	4.83	4.95	98212
2005-03-11	4.89	4.97	4.84	4.89	68168
2005-03-14	4.89	4.97	4.89	4.91	24968
2005-03-15	5.00	5.00	4.71	4.88	114068
2005-03-16	4.83	4.90	4.72	4.88	65812
2005-03-17	4.96	4.96	4.78	4.89	50280
2005-03-18	4.95	4.95	4.78	4.94	183262
2005-03-21	4.90	4.94	4.85	4.89	16530
2005-03-22	4.80	4.96	4.80	4.85	63787
2005-03-23	4.83	5.00	4.83	4.93	82343
2005-03-24	5.00	5.00	4.75	4.86	147480
2005-03-28	4.76	4.94	4.76	4.92	32400
2005-03-29	4.92	4.92	4.85	4.85	5393
2005-03-30	4.96	5.01	4.92	5.00	39818
2005-03-31	5.00	5.00	4.86	5.00	93150
2005-04-01	5.00	5.00	4.79	4.92	79643
2005-04-04	4.80	4.94	4.76	4.77	106643
2005-04-05	4.85	4.89	4.76	4.82	168743
2005-04-06	4.89	4.92	4.70	4.79	31043
2005-04-07	4.79	4.79	4.69	4.74	35093
2005-04-08	4.78	4.79	4.66	4.70	168743
2005-04-11	4.67	4.70	4.60	4.62	23955
2005-04-12	4.56	4.81	4.56	4.69	47243
2005-04-13	4.66	4.76	4.58	4.63	141750
2005-04-14	4.62	4.62	4.47	4.47	34080
2005-04-15	4.50	4.51	4.40	4.40	54330
2005-04-18	4.41	4.50	4.40	4.48	83025
2005-04-19	4.58	4.84	4.58	4.71	50280
2005-04-20	4.59	4.73	4.51	4.64	51293
2005-04-21	4.76	4.76	4.50	4.65	328380
2005-04-22	4.61	4.68	4.58	4.58	107325
2005-04-25	4.65	4.65	4.51	4.60	138030
2005-04-26	4.60	4.66	4.53	4.64	43868
2005-04-27	4.58	4.58	4.43	4.46	150180
2005-04-28	4.41	4.46	4.39	4.41	127575
2005-04-29	4.43	4.43	4.33	4.39	59393
2005-05-02	4.42	4.44	4.39	4.44	78630
2005-05-03	4.44	4.44	4.36	4.38	118118
2005-05-04	4.43	4.43	4.30	4.32	67155
2005-05-05	4.33	4.33	4.28	4.31	53318
2005-05-06	4.35	4.35	4.25	4.30	24300
2005-05-09	4.27	4.31	4.25	4.31	32400
2005-05-10	4.25	4.31	4.23	4.28	56355
2005-05-11	4.24	4.28	4.23	4.26	22275
2005-05-12	4.23	4.33	4.23	4.23	34425
2005-05-13	4.30	4.30	4.09	4.15	45893
2005-05-16	4.15	4.17	4.03	4.07	58725
2005-05-17	4.04	4.04	3.90	3.96	27668
2005-05-18	4.00	4.25	3.99	4.22	80318
2005-05-19	4.24	4.27	4.18	4.26	60750
2005-05-20	4.27	4.31	4.27	4.28	5393
2005-05-23	4.24	4.31	4.24	4.24	13830
2005-05-24	4.31	4.31	4.30	4.30	5730
2005-05-25	4.24	4.25	4.05	4.23	36105
2005-05-26	4.16	4.28	4.09	4.27	79643
2005-05-27	4.24	4.26	4.16	4.17	66480
2005-05-31	4.17	4.31	4.17	4.31	60405
2005-06-01	4.21	4.29	4.21	4.28	29018
2005-06-02	4.18	4.28	4.18	4.26	27668
2005-06-03	4.17	4.23	4.11	4.15	12818
2005-06-06	4.12	4.12	4.04	4.04	29362
2005-06-07	4.04	4.19	3.99	3.99	190680
2005-06-08	3.98	4.00	3.85	3.90	112718
2005-06-09	3.85	3.92	3.85	3.86	70875
2005-06-10	3.86	3.90	3.81	3.85	120487
2005-06-13	3.83	3.94	3.82	3.86	100905
2005-06-14	3.85	3.89	3.81	3.87	159630
2005-06-15	3.82	3.99	3.82	3.94	129930
2005-06-16	3.93	3.98	3.87	3.98	153218
2005-06-17	3.92	4.00	3.90	3.95	217005
2005-06-20	3.90	4.01	3.90	3.93	71543
2005-06-21	3.90	4.04	3.88	3.98	110018
2005-06-22	3.96	4.05	3.96	3.99	92137
2005-06-23	3.93	4.06	3.91	4.01	161318
2005-06-24	3.98	4.21	3.92	4.20	1166400
2005-06-27	4.10	4.11	4.00	4.01	261555
2005-06-28	4.00	4.12	3.94	4.06	73568
2005-06-29	4.13	4.13	4.03	4.06	111030
2005-06-30	4.12	4.14	3.93	3.97	139380
2005-07-01	4.06	4.06	3.93	3.99	104287
2005-07-05	3.98	4.02	3.94	4.01	180893
2005-07-06	3.96	4.11	3.96	4.06	311850
2005-07-07	4.07	4.15	4.07	4.14	22943
2005-07-08	4.06	4.10	4.05	4.09	48930
2005-07-11	4.09	4.20	4.09	4.20	60068
2005-07-12	4.20	4.26	4.17	4.22	58725
2005-07-13	4.24	4.24	4.17	4.18	10125
2005-07-14	4.18	4.21	4.10	4.13	19568
2005-07-15	4.08	4.26	4.08	4.26	78975
2005-07-18	4.22	4.31	4.21	4.21	20918
2005-07-19	4.20	4.31	4.17	4.25	48600
2005-07-20	4.33	4.54	4.25	4.41	251768
2005-07-21	4.45	4.68	4.44	4.58	170100
2005-07-22	4.65	4.70	4.38	4.70	234900
2005-07-25	4.63	4.79	4.61	4.78	194055
2005-07-26	4.76	4.76	4.65	4.69	152887
2005-07-27	4.71	4.71	4.62	4.64	272362
2005-07-28	4.63	4.70	4.59	4.68	38475
2005-07-29	4.74	4.74	4.63	4.73	36780
2005-08-01	4.45	4.74	4.36	4.67	158280
2005-08-02	4.57	4.74	4.57	4.74	66143
2005-08-03	4.67	4.73	4.64	4.71	64800
2005-08-04	4.63	4.74	4.62	4.66	69862
2005-08-05	4.61	4.73	4.58	4.68	21930
2005-08-08	4.55	4.63	4.46	4.49	74580
2005-08-09	4.49	4.70	4.48	4.60	203168
2005-08-10	4.65	4.65	4.58	4.63	105968
2005-08-11	4.64	4.70	4.64	4.70	72900
2005-08-12	4.67	4.71	4.62	4.68	29693
2005-08-15	4.65	4.71	4.60	4.69	74580
2005-08-16	4.72	4.72	4.62	4.66	30705
2005-08-17	4.66	4.74	4.66	4.71	16200
2005-08-18	4.67	4.77	4.67	4.73	38475
2005-08-19	4.72	4.80	4.72	4.72	27337
2005-08-22	4.66	4.77	4.64	4.75	22275
2005-08-23	4.70	4.81	4.70	4.77	88087
2005-08-24	4.72	4.73	4.69	4.69	10793
2005-08-25	4.63	4.70	4.62	4.70	29693
2005-08-26	4.66	4.66	4.48	4.57	48255
2005-08-29	4.53	4.68	4.38	4.68	35768
2005-08-30	4.66	4.72	4.40	4.65	72555
2005-08-31	4.62	4.78	4.53	4.70	40830
2005-09-01	4.77	4.80	4.64	4.79	102593
2005-09-02	4.79	4.81	4.76	4.79	56700
2005-09-06	4.80	4.81	4.76	4.79	82343
2005-09-07	4.74	4.78	4.69	4.77	26993
2005-09-08	4.77	4.81	4.77	4.81	3368
2005-09-09	4.75	4.91	4.73	4.87	70530
2005-09-12	4.79	4.90	4.73	4.90	72900
2005-09-13	4.92	4.93	4.82	4.89	49268
2005-09-14	4.80	4.87	4.76	4.76	69862
2005-09-15	4.74	4.78	4.66	4.69	82343
2005-09-16	4.78	4.78	4.67	4.74	37793
2005-09-19	4.68	4.69	4.59	4.61	39818
2005-09-20	4.54	4.61	4.31	4.44	93818
2005-09-21	4.30	4.34	4.26	4.33	29362
2005-09-22	4.27	4.28	4.21	4.23	25643
2005-09-23	4.23	4.44	4.16	4.41	32730
2005-09-26	4.41	4.41	4.26	4.33	21262
2005-09-27	4.31	4.43	4.31	4.40	49268
2005-09-28	4.39	4.39	4.24	4.29	41512
2005-09-29	4.35	4.35	4.25	4.35	66825
2005-09-30	4.31	4.47	4.31	4.45	23618
2005-10-03	4.47	4.49	4.36	4.36	112718
2005-10-04	4.37	4.44	4.37	4.44	24968
2005-10-05	4.36	4.36	4.25	4.32	42525
2005-10-06	4.30	4.34	4.30	4.34	14843
2005-10-07	4.30	4.32	4.30	4.31	8430
2005-10-10	4.26	4.29	4.23	4.29	35768
2005-10-11	4.22	4.41	4.22	4.34	14505
2005-10-12	4.29	4.29	4.18	4.19	79987
2005-10-13	4.21	4.21	4.14	4.15	67493
2005-10-14	4.15	4.16	4.12	4.16	67837
2005-10-17	4.17	4.18	4.12	4.13	83693
2005-10-18	4.13	4.13	4.06	4.09	47587
2005-10-19	4.28	4.32	4.21	4.29	183262
2005-10-20	4.28	4.28	4.18	4.23	48930
2005-10-21	4.17	4.36	4.17	4.33	13493
2005-10-24	4.36	4.43	4.30	4.33	40155
2005-10-25	4.35	4.35	4.24	4.27	44205
2005-10-26	4.28	4.28	4.19	4.25	175162
2005-10-27	4.19	4.23	4.18	4.19	113055
2005-10-28	4.19	4.22	4.18	4.21	196755
2005-10-31	4.21	4.31	4.20	4.31	199948
2005-11-01	4.26	4.41	4.25	4.32	237937
2005-11-02	4.31	4.37	4.28	4.36	533243
2005-11-03	4.33	4.34	4.30	4.33	38130
2005-11-04	4.39	4.39	4.09	4.31	96518
2005-11-07	4.30	4.33	4.22	4.25	353018
2005-11-08	4.21	4.36	4.20	4.27	117105
2005-11-09	4.26	4.34	4.19	4.32	76268
2005-11-10	4.28	4.30	4.23	4.28	137018
2005-11-11	4.29	4.29	4.25	4.27	15187
2005-11-14	4.27	4.30	4.25	4.27	118793
2005-11-15	4.24	4.26	4.18	4.20	77280
2005-11-16	4.17	4.19	4.12	4.15	72555
2005-11-17	4.09	4.22	4.09	4.22	47243
2005-11-18	4.21	4.23	4.15	4.23	640230
2005-11-21	4.26	4.29	4.23	4.29	389130
2005-11-22	4.29	4.31	4.20	4.25	158618
2005-11-23	4.27	4.31	4.09	4.30	76605
2005-11-25	4.31	4.31	4.23	4.24	38805
2005-11-28	4.27	4.29	4.18	4.27	135330
2005-11-29	4.25	4.33	4.24	4.32	36780
2005-11-30	4.31	4.33	4.21	4.26	122843
2005-12-01	4.27	4.44	4.27	4.39	90112
2005-12-02	4.44	4.44	4.27	4.34	71543
2005-12-05	4.45	4.45	4.16	4.23	91125
2005-12-06	4.27	4.27	4.19	4.20	41168
2005-12-07	4.18	4.30	4.18	4.30	86062
2005-12-08	4.31	4.31	4.18	4.22	41512
2005-12-09	4.27	4.27	4.17	4.25	74243
2005-12-12	4.25	4.25	4.15	4.20	102593
2005-12-13	4.23	4.23	4.17	4.20	76605
2005-12-14	4.21	4.28	4.18	4.28	40155
2005-12-15	4.25	4.34	4.24	4.32	34080
2005-12-16	4.31	4.36	4.25	4.25	40155
2005-12-19	4.25	4.31	4.24	4.31	18225
2005-12-20	4.24	4.25	4.20	4.22	8768
2005-12-21	4.24	4.24	4.17	4.19	12150
2005-12-22	4.19	4.20	4.16	4.19	34755
2005-12-23	4.20	4.20	4.17	4.18	21930
2005-12-27	4.18	4.18	4.16	4.16	45562
2005-12-28	4.23	4.23	4.17	4.18	11805
2005-12-29	4.22	4.25	4.18	4.25	11137
2005-12-30	4.17	4.27	4.17	4.27	31387
2006-01-03	4.35	4.36	4.25	4.27	83355
2006-01-04	4.25	4.33	4.25	4.31	112387
2006-01-05	4.31	4.38	4.31	4.37	17543
2006-01-06	4.38	4.41	4.36	4.36	8430
2006-01-09	4.36	4.41	4.36	4.41	1680
2006-01-10	4.42	4.85	4.42	4.72	230850
2006-01-11	4.74	4.77	4.68	4.71	113400
2006-01-12	4.61	4.83	4.61	4.70	37793
2006-01-13	4.70	4.74	4.64	4.68	19905
2006-01-17	4.75	4.75	4.37	4.53	58043
2006-01-18	4.66	4.68	4.49	4.68	85718
2006-01-19	4.68	4.69	4.61	4.67	116768
2006-01-20	4.74	4.74	4.65	4.65	93480
2006-01-23	4.59	4.75	4.56	4.74	131955
2006-01-24	4.76	4.76	4.67	4.74	48600
2006-01-25	4.75	4.80	4.75	4.77	118118
2006-01-26	4.79	4.79	4.74	4.77	56018
2006-01-27	4.74	4.86	4.74	4.81	250418
2006-01-30	4.77	4.86	4.74	4.76	71205
2006-01-31	4.76	4.76	4.68	4.68	110362
2006-02-01	4.71	4.72	4.65	4.65	35437
2006-02-02	4.64	4.64	4.47	4.54	30375
2006-02-03	4.63	4.86	4.58	4.68	148155
2006-02-06	4.60	4.73	4.49	4.72	41512
2006-02-07	4.74	4.75	4.59	4.60	21262
2006-02-08	4.68	4.73	4.60	4.70	46575
2006-02-09	4.76	4.77	4.66	4.66	32055
2006-02-10	4.62	4.74	4.60	4.74	30705
2006-02-13	4.88	4.88	4.72	4.76	61418
2006-02-14	4.80	5.07	4.77	5.01	90443
2006-02-15	5.01	5.16	5.00	5.12	31387
2006-02-16	5.05	5.14	4.99	5.11	60068
2006-02-17	5.08	5.11	4.97	5.08	102593
2006-02-21	5.17	5.17	5.05	5.09	37793
2006-02-22	5.17	5.17	5.11	5.11	12480
2006-02-23	5.17	5.17	5.06	5.07	45562
2006-02-24	5.07	5.11	4.89	5.04	35768
2006-02-27	5.18	5.33	5.13	5.14	169755
2006-02-28	5.14	5.16	5.10	5.12	38130
2006-03-01	5.16	5.16	5.13	5.15	7087
2006-03-02	5.11	5.19	5.10	5.10	11137
2006-03-03	5.10	5.27	5.07	5.10	31043
2006-03-06	5.14	5.14	5.04	5.14	43537
2006-03-07	5.13	5.16	5.05	5.13	27668
2006-03-08	5.06	5.11	5.00	5.07	20250
2006-03-09	5.01	5.10	4.96	5.10	8768
2006-03-10	5.10	5.20	5.09	5.17	57712
2006-03-13	5.25	5.26	5.17	5.24	86393
2006-03-14	5.33	5.34	5.26	5.29	28680
2006-03-15	5.21	5.43	5.19	5.42	292943
2006-03-16	5.25	5.50	5.25	5.39	72900
2006-03-17	5.42	5.43	5.34	5.35	31718
2006-03-20	5.37	5.37	5.32	5.35	79643
2006-03-21	5.35	5.37	5.21	5.26	611550
2006-03-22	5.23	5.30	5.23	5.23	7755
2006-03-23	5.18	5.32	5.14	5.28	43193
2006-03-24	5.25	5.27	5.21	5.27	10455
2006-03-27	5.24	5.33	5.22	5.24	10793
2006-03-28	5.13	5.13	4.92	4.96	70193
2006-03-29	4.96	5.19	4.96	5.07	19237
2006-03-30	5.02	5.04	4.77	4.89	122512
2006-03-31	4.89	5.08	4.89	4.94	22605
2006-04-03	5.01	5.03	4.89	4.89	275730
2006-04-04	4.92	5.04	4.79	5.00	32730
2006-04-05	4.99	5.19	4.99	5.05	18893
2006-04-06	5.06	5.11	5.05	5.05	2693
2006-04-07	5.07	5.11	4.99	4.99	3368
2006-04-10	4.96	5.04	4.86	4.86	31718
2006-04-11	4.86	4.91	4.78	4.83	32055
2006-04-12	4.88	4.97	4.80	4.94	66480
2006-04-13	4.91	5.05	4.84	4.98	105968
2006-04-17	4.93	4.99	4.93	4.98	8100
2006-04-18	4.97	5.17	4.97	5.16	21930
2006-04-19	5.18	5.59	5.14	5.51	275400
2006-04-20	5.44	5.49	5.32	5.35	651705
2006-04-21	5.38	5.42	5.24	5.34	107325
2006-04-24	5.34	5.34	5.15	5.31	41512
2006-04-25	5.31	5.32	5.19	5.27	68505
2006-04-26	5.32	5.35	5.27	5.29	31718
2006-04-27	5.27	5.35	4.83	5.24	76950
2006-04-28	5.26	5.35	5.26	5.29	24968
2006-05-01	5.19	5.21	5.09	5.18	23955
2006-05-02	5.11	5.19	5.00	5.18	26993
2006-05-03	5.12	5.24	5.03	5.24	51637
2006-05-04	5.21	5.39	5.21	5.35	123525
2006-05-05	5.35	5.35	5.32	5.35	126218
2006-05-08	5.29	5.35	5.29	5.35	94830
2006-05-09	5.32	5.35	5.28	5.34	52650
2006-05-10	5.10	5.31	5.10	5.24	14175
2006-05-11	5.13	5.21	5.06	5.16	41512
2006-05-12	5.09	5.19	5.03	5.16	33412
2006-05-15	5.03	5.13	4.99	5.12	18225
2006-05-16	5.12	5.12	5.09	5.11	3705
2006-05-17	5.07	5.08	4.90	5.04	50625
2006-05-18	5.00	5.16	4.97	4.99	42855
2006-05-19	4.89	4.97	4.74	4.96	55687
2006-05-22	4.84	4.89	4.74	4.82	19905
2006-05-23	4.83	4.99	4.83	4.89	53318
2006-05-24	4.85	5.08	4.85	5.06	35093
2006-05-25	5.11	5.11	4.95	5.04	38805
2006-05-26	5.00	5.04	4.94	4.96	49943
2006-05-30	4.80	4.83	4.68	4.72	43193
2006-05-31	4.72	4.86	4.72	4.78	12150
2006-06-01	4.76	4.97	4.73	4.96	57368
2006-06-02	4.96	5.00	4.75	4.99	71887
2006-06-05	4.92	4.96	4.74	4.83	40830
2006-06-06	4.85	4.86	4.77	4.85	72900
2006-06-07	4.86	4.97	4.86	4.89	31387
2006-06-08	4.81	4.98	4.72	4.95	51637
2006-06-09	4.96	4.97	4.94	4.94	5730
2006-06-12	4.85	4.92	4.84	4.89	12150
2006-06-13	4.85	4.98	4.85	4.87	14843
2006-06-14	4.79	4.84	4.69	4.80	21930
2006-06-15	4.74	4.89	4.74	4.85	41512
2006-06-16	4.79	4.79	4.79	4.79	3705
2006-06-19	4.70	4.70	4.51	4.65	82012
2006-06-20	4.57	4.89	4.56	4.83	21930
2006-06-21	4.77	4.85	4.77	4.83	30375
2006-06-22	4.79	4.82	4.71	4.79	56355
2006-06-23	4.72	4.81	4.66	4.71	60750
2006-06-26	4.63	4.68	4.60	4.67	40830
2006-06-27	4.68	4.73	4.47	4.49	20580
2006-06-28	4.55	4.55	4.42	4.50	27668
2006-06-29	4.57	4.88	4.57	4.88	65468
2006-06-30	4.88	5.01	4.88	5.00	74243
2006-07-03	5.00	5.04	5.00	5.04	3368
2006-07-05	4.85	4.87	4.79	4.87	10793
2006-07-06	4.91	5.05	4.91	5.05	26993
2006-07-07	5.06	5.06	4.92	5.05	13493
2006-07-10	5.08	5.21	4.99	5.05	20918
2006-07-11	4.95	5.09	4.95	5.09	2693
2006-07-12	4.97	4.97	4.83	4.85	8430
2006-07-13	4.93	4.95	4.92	4.92	18555
2006-07-14	4.98	5.03	4.75	4.89	12150
2006-07-17	4.69	4.75	4.67	4.72	11137
2006-07-18	4.77	4.90	4.73	4.90	4050
2006-07-19	5.04	5.32	5.04	5.22	44880
2006-07-20	5.21	5.25	4.82	4.86	58725
2006-07-21	4.75	4.97	4.47	4.93	123525
2006-07-24	4.97	5.13	4.97	5.12	25980
2006-07-25	5.07	5.11	4.90	5.03	17543
2006-07-26	4.97	4.97	4.87	4.87	9443
2006-07-27	4.82	4.84	4.69	4.79	37462
2006-07-28	4.83	5.11	4.83	5.11	17543
2006-07-31	5.05	5.10	5.00	5.09	43193
2006-08-01	5.00	5.18	4.81	4.93	365512
2006-08-02	4.96	5.03	4.96	4.97	8430
2006-08-03	4.91	4.98	4.84	4.98	10125
2006-08-04	4.98	5.04	4.70	4.79	56700
2006-08-07	4.67	4.84	4.67	4.82	117450
2006-08-08	4.81	4.86	4.71	4.75	72900
2006-08-09	4.77	4.88	4.73	4.77	173137
2006-08-10	4.74	4.91	4.71	4.84	21593
2006-08-11	4.74	4.86	4.73	4.83	90780
2006-08-14	4.84	4.89	4.81	4.83	39818
2006-08-15	4.89	5.03	4.89	4.99	76950
2006-08-16	4.92	4.99	4.92	4.98	21593
2006-08-17	4.92	4.96	4.83	4.90	21930
2006-08-18	4.91	4.95	4.87	4.90	23618
2006-08-21	4.86	4.86	4.73	4.76	31718
2006-08-22	4.71	4.74	4.57	4.58	117780
2006-08-23	4.59	4.61	4.41	4.47	199118
2006-08-24	4.49	4.62	4.48	4.58	46575
2006-08-25	4.55	4.56	4.50	4.54	69862
2006-08-28	4.54	4.54	4.45	4.51	167730
2006-08-29	4.50	4.78	4.50	4.76	53662
2006-08-30	4.79	4.87	4.79	4.84	12480
2006-08-31	4.85	4.91	4.85	4.86	12818
2006-09-01	4.92	4.92	4.71	4.75	25312
2006-09-05	4.88	4.89	4.73	4.75	40830
2006-09-06	4.71	4.71	4.51	4.54	201487
2006-09-07	4.53	4.53	4.23	4.28	74243
2006-09-08	4.33	4.40	4.32	4.35	41512
2006-09-11	4.30	4.30	4.11	4.17	53662
2006-09-12	4.15	4.46	4.15	4.41	110362
2006-09-13	4.41	4.57	4.39	4.56	25312
2006-09-14	4.51	4.54	4.42	4.52	21262
2006-09-15	4.46	4.63	4.46	4.55	17880
2006-09-18	4.54	4.63	4.46	4.52	26655
2006-09-19	4.50	4.67	4.50	4.66	20918
2006-09-20	4.69	4.69	4.63	4.66	7087
2006-09-21	4.70	4.72	4.56	4.60	27337
2006-09-22	4.50	4.62	4.48	4.61	36780
2006-09-25	4.63	4.66	4.57	4.60	30030
2006-09-26	4.53	4.77	4.53	4.77	111705
2006-09-27	4.73	4.77	4.66	4.68	49943
2006-09-28	4.77	4.81	4.67	4.77	69180
2006-09-29	4.74	4.74	4.59	4.62	16868
2006-10-02	4.62	4.68	4.55	4.60	11468
2006-10-03	4.63	4.64	4.56	4.57	34080
2006-10-04	4.61	4.77	4.61	4.74	34425
2006-10-05	4.74	4.74	4.65	4.73	15187
2006-10-06	4.71	4.76	4.71	4.74	48600
2006-10-09	4.71	4.76	4.70	4.70	49943
2006-10-10	4.72	4.86	4.67	4.85	16868
2006-10-11	4.85	4.85	4.77	4.81	8430
2006-10-12	4.82	5.04	4.82	5.01	28350
2006-10-13	4.96	5.01	4.89	4.98	18225
2006-10-16	5.01	5.13	5.00	5.10	99555
2006-10-17	5.08	5.19	5.08	5.19	16200
2006-10-18	5.23	5.23	5.07	5.19	11468
2006-10-19	5.24	5.24	5.01	5.01	23287
2006-10-20	5.00	5.07	4.98	5.05	23955
2006-10-23	4.99	5.10	4.99	5.10	26325
2006-10-24	5.04	5.11	5.03	5.03	9443
2006-10-25	5.08	5.14	4.96	5.14	19237
2006-10-26	5.11	5.16	5.08	5.13	14843
2006-10-27	5.13	5.15	5.11	5.15	18555
2006-10-30	5.15	5.17	5.13	5.14	8525
2006-10-31	5.13	5.19	5.11	5.15	98259
2006-11-01	5.19	5.19	5.11	5.13	30591
2006-11-02	5.09	5.10	4.82	4.83	27911
2006-11-03	4.99	4.99	4.77	4.84	26554
2006-11-06	4.93	5.06	4.84	5.06	18488
2006-11-07	5.08	5.11	4.92	4.92	47027
2006-11-08	4.95	5.01	4.95	4.99	10125
2006-11-09	4.98	5.03	4.91	4.92	14883
2006-11-10	4.96	4.97	4.91	4.97	13162
2006-11-13	5.00	5.03	4.91	4.95	30577
2006-11-14	4.93	4.96	4.83	4.93	42086
2006-11-15	5.03	5.17	5.03	5.07	16564
2006-11-16	5.11	5.11	5.02	5.04	6000
2006-11-17	4.98	5.12	4.98	5.08	29767
2006-11-20	5.09	5.12	5.03	5.03	114844
2006-11-21	5.08	5.10	5.03	5.04	76585
2006-11-22	5.04	5.09	4.97	4.99	58610
2006-11-24	4.99	4.99	4.95	4.95	11137
2006-11-27	4.95	4.95	4.75	4.77	49720
2006-11-28	4.76	4.96	4.76	4.96	15518
2006-11-29	4.97	5.07	4.97	5.06	38130
2006-11-30	5.03	5.08	4.91	5.00	96079
2006-12-01	4.94	5.07	4.90	5.03	95924
2006-12-04	5.00	5.10	4.99	5.07	40837
2006-12-05	5.07	5.19	5.07	5.16	40986
2006-12-06	5.11	5.18	5.11	5.18	3705
2006-12-07	5.12	5.17	5.07	5.17	14607
2006-12-08	5.12	5.14	5.07	5.08	7310
2006-12-11	4.97	5.08	4.97	5.08	94182
2006-12-12	4.99	4.99	4.86	4.91	42180
2006-12-13	4.97	4.97	4.82	4.92	31387
2006-12-14	4.93	5.01	4.89	5.01	160137
2006-12-15	5.08	5.08	4.86	4.95	60115
2006-12-18	4.98	5.04	4.81	4.85	14458
2006-12-19	4.78	4.79	4.69	4.71	39487
2006-12-20	4.73	4.77	4.72	4.72	15525
2006-12-21	4.73	4.74	4.71	4.74	9416
2006-12-22	4.75	4.75	4.70	4.70	8808
2006-12-26	4.71	4.71	4.68	4.68	5062
2006-12-27	4.78	4.84	4.78	4.80	10455
2006-12-28	4.81	4.81	4.69	4.72	17658
2006-12-29	4.76	4.79	4.68	4.68	63105
2007-01-03	4.71	4.83	4.70	4.83	29632
2007-01-04	4.75	4.92	4.75	4.86	52002
2007-01-05	4.87	4.87	4.63	4.70	53122
2007-01-08	4.65	4.76	4.59	4.74	69417
2007-01-09	4.71	4.86	4.67	4.83	97902
2007-01-10	4.78	4.90	4.75	4.75	21566
2007-01-11	4.81	4.92	4.75	4.79	22605
2007-01-12	4.80	4.92	4.80	4.92	21161
2007-01-16	4.87	4.87	4.69	4.69	30037
2007-01-17	4.68	4.76	4.65	4.75	69363
2007-01-18	4.80	4.87	4.79	4.84	16530
2007-01-19	4.83	4.84	4.83	4.84	4380
2007-01-22	4.86	4.86	4.80	4.81	22227
2007-01-23	4.81	4.90	4.81	4.87	35775
2007-01-24	4.91	5.01	4.90	4.98	52305
2007-01-25	4.95	4.98	4.93	4.95	41532
2007-01-26	4.89	4.91	4.86	4.91	16989
2007-01-29	4.92	4.92	4.90	4.92	10327
2007-01-30	4.96	5.02	4.96	4.98	31920
2007-01-31	4.99	5.07	4.99	5.05	71104
2007-02-01	5.07	5.11	4.96	4.97	85151
2007-02-02	5.00	5.03	5.00	5.00	54209
2007-02-05	4.98	4.98	4.96	4.97	20594
2007-02-06	4.97	5.06	4.97	5.06	8943
2007-02-07	5.05	5.26	5.05	5.24	68168
2007-02-08	5.18	5.31	5.18	5.31	40932
2007-02-09	5.33	5.33	5.24	5.30	68566
2007-02-12	5.26	5.30	5.23	5.23	22970
2007-02-13	5.30	5.48	5.28	5.44	132813
2007-02-14	5.44	5.60	5.43	5.60	67216
2007-02-15	5.60	5.69	5.56	5.61	50868
2007-02-16	5.63	5.63	5.49	5.54	27013
2007-02-20	5.64	5.72	5.53	5.72	68748
2007-02-21	5.70	5.75	5.59	5.59	45076
2007-02-22	5.56	5.63	5.52	5.58	47236
2007-02-23	5.68	5.68	5.48	5.53	28053
2007-02-26	5.59	5.59	5.39	5.39	34789
2007-02-27	5.30	5.41	5.16	5.18	78428
2007-02-28	5.19	5.29	5.19	5.26	63632
2007-03-01	5.18	5.27	5.15	5.23	47493
2007-03-02	5.19	5.21	5.12	5.13	18555
2007-03-05	5.12	5.21	5.08	5.09	45771
2007-03-06	5.05	5.29	5.05	5.25	122580
2007-03-07	5.25	5.27	5.21	5.24	39852
2007-03-08	5.29	5.35	5.27	5.27	141189
2007-03-09	5.25	5.32	5.25	5.28	33129
2007-03-12	5.36	5.36	5.29	5.30	172104
2007-03-13	5.32	5.37	5.21	5.21	44853
2007-03-14	5.19	5.30	5.16	5.28	40142
2007-03-15	5.32	5.35	5.26	5.34	103983
2007-03-16	5.33	5.37	5.33	5.33	65502
2007-03-19	5.32	5.39	5.32	5.32	47472
2007-03-20	5.36	5.46	5.33	5.35	44894
2007-03-21	5.37	5.62	5.37	5.61	41107
2007-03-22	5.56	5.61	5.55	5.59	18981
2007-03-23	5.60	5.60	5.56	5.59	16530
2007-03-26	5.60	5.63	5.55	5.60	43112
2007-03-27	5.45	5.47	5.39	5.39	29490
2007-03-28	5.38	5.38	5.33	5.35	21829
2007-03-29	5.41	5.54	5.39	5.54	31387
2007-03-30	5.58	5.59	5.27	5.37	46838
2007-04-02	5.32	5.56	5.32	5.39	28998
2007-04-03	5.30	5.45	5.30	5.33	73507
2007-04-04	5.33	5.48	5.33	5.48	70368
2007-04-05	5.49	5.60	5.49	5.53	13176
2007-04-09	5.49	5.51	5.38	5.39	11299
2007-04-10	5.38	5.45	5.38	5.43	10455
2007-04-11	5.45	5.45	5.39	5.39	6567
2007-04-12	5.42	5.48	5.42	5.46	17806
2007-04-13	5.48	5.48	5.37	5.44	42180
2007-04-16	5.47	5.67	5.47	5.63	40905
2007-04-17	5.64	5.65	5.56	5.60	51765
2007-04-18	5.63	5.78	5.63	5.75	182810
2007-04-19	5.69	5.76	5.59	5.64	118469
2007-04-20	5.70	5.93	5.70	5.92	180731
2007-04-23	5.94	5.94	5.60	5.76	102930
2007-04-24	5.87	5.91	5.77	5.90	28073
2007-04-25	5.90	5.92	5.84	5.86	12696
2007-04-26	5.84	5.91	5.78	5.91	25859
2007-04-27	5.79	5.79	5.61	5.66	88006
2007-04-30	5.75	5.77	5.48	5.69	40506
2007-05-01	5.70	5.72	5.67	5.68	91793
2007-05-02	5.67	5.76	5.67	5.71	162486
2007-05-03	5.75	5.79	5.72	5.72	21613
2007-05-04	5.77	5.78	5.70	5.77	43476
2007-05-07	5.76	5.76	5.73	5.75	10125
2007-05-08	5.72	6.01	5.72	5.90	387929
2007-05-09	5.85	6.04	5.85	6.02	157815
2007-05-10	5.95	6.00	5.85	5.96	147136
2007-05-11	5.93	6.19	5.93	6.16	141426
2007-05-14	6.20	6.67	6.20	6.65	330439
2007-05-15	6.56	6.74	6.40	6.46	137943
2007-05-16	6.31	6.61	6.31	6.53	61749
2007-05-17	6.50	6.65	6.50	6.65	34985
2007-05-18	6.43	6.65	6.40	6.64	21424
2007-05-21	6.54	6.73	6.53	6.70	47972
2007-05-22	6.57	6.89	6.57	6.89	105084
2007-05-23	6.87	6.99	6.82	6.88	160764
2007-05-24	6.84	6.94	6.66	6.69	122694
2007-05-25	6.68	6.79	6.68	6.79	28242
2007-05-29	6.67	6.91	6.67	6.88	13749
2007-05-30	6.78	6.96	6.73	6.96	40223
2007-05-31	6.95	7.06	6.87	6.95	71124
2007-06-01	7.04	7.10	6.97	7.06	41573
2007-06-04	7.10	7.21	6.99	7.01	42835
2007-06-05	7.05	7.13	6.73	6.84	74769
2007-06-06	6.87	6.87	6.74	6.77	106569
2007-06-07	7.05	7.05	6.67	6.73	174001
2007-06-08	6.80	6.84	6.69	6.78	77010
2007-06-11	6.69	6.79	6.63	6.73	153036
2007-06-12	6.72	6.72	6.45	6.49	112212
2007-06-13	6.55	6.69	6.47	6.59	46413
2007-06-14	6.64	6.67	6.51	6.54	29261
2007-06-15	6.58	6.73	6.50	6.55	30375
2007-06-18	6.63	6.71	6.61	6.70	86211
2007-06-19	6.75	6.85	6.67	6.81	77253
2007-06-20	6.90	6.90	6.62	6.62	59433
2007-06-21	6.72	6.72	6.59	6.70	25697
2007-06-22	6.74	6.74	6.39	6.39	39001
2007-06-25	6.46	6.59	6.31	6.35	82491
2007-06-26	6.43	6.45	6.26	6.38	62275
2007-06-27	6.31	6.38	6.27	6.38	94479
2007-06-28	6.36	6.38	6.33	6.35	39858
2007-06-29	6.27	6.36	6.12	6.20	79474
2007-07-02	6.29	6.35	6.26	6.31	292376
2007-07-03	6.38	6.38	6.27	6.31	85077
2007-07-05	6.31	6.42	6.31	6.42	122485
2007-07-06	6.44	6.52	6.41	6.52	114696
2007-07-09	6.63	7.17	6.63	7.04	95229
2007-07-10	7.08	7.56	6.99	7.55	270249
2007-07-11	7.59	7.75	7.51	7.66	118786
2007-07-12	7.62	7.76	7.61	7.67	80460
2007-07-13	7.73	7.76	7.65	7.68	49437
2007-07-16	7.64	7.87	7.64	7.67	91773
2007-07-17	7.75	7.82	7.69	7.78	91543
2007-07-18	7.84	7.89	7.81	7.86	85448
2007-07-19	7.93	8.21	7.72	8.14	60878
2007-07-20	8.13	8.18	7.95	8.18	74904
2007-07-23	8.23	8.38	8.14	8.29	48147
2007-07-24	8.30	8.30	8.06	8.12	33864
2007-07-25	8.16	8.17	7.88	7.93	71671
2007-07-26	7.70	8.11	7.49	7.69	66663
2007-07-27	7.61	7.68	7.50	7.57	24792
2007-07-30	7.67	7.85	7.59	7.81	17712
2007-07-31	7.97	7.97	7.78	7.85	31428
2007-08-01	7.85	7.85	7.54	7.64	73797
2007-08-02	7.59	7.85	7.45	7.67	91192
2007-08-03	7.52	7.71	7.52	7.55	89262
2007-08-06	7.56	7.60	7.29	7.37	117119
2007-08-07	7.34	7.54	7.34	7.41	43193
2007-08-08	7.48	7.62	7.30	7.49	43382
2007-08-09	7.41	7.41	7.08	7.17	114588
2007-08-10	7.05	7.64	6.89	7.21	130430
2007-08-13	7.21	7.52	7.11	7.17	184457
2007-08-14	7.21	7.26	6.91	6.92	78232
2007-08-15	6.92	7.13	6.79	6.82	107689
2007-08-16	6.73	6.93	6.51	6.92	142620
2007-08-17	7.22	7.26	6.98	7.18	143498
2007-08-20	7.10	7.34	7.02	7.04	44550
2007-08-21	7.00	7.07	6.81	6.90	552750
2007-08-22	6.99	7.18	6.99	7.18	53662
2007-08-23	7.19	7.19	6.98	7.01	21816
2007-08-24	7.04	7.28	7.04	7.25	20756
2007-08-27	7.13	7.14	6.89	6.97	62876
2007-08-28	6.82	6.94	6.79	6.84	16868
2007-08-29	6.89	6.96	6.82	6.96	17975
2007-08-30	6.90	7.03	6.87	6.87	49470
2007-08-31	7.08	7.11	6.86	6.90	25123
2007-09-04	6.84	7.04	6.84	7.04	19608
2007-09-05	6.98	7.05	6.81	6.83	14458
2007-09-06	6.85	6.93	6.73	6.73	19122
2007-09-07	6.89	6.93	6.46	6.47	138267
2007-09-10	6.55	6.70	6.29	6.61	36254
2007-09-11	6.59	6.70	6.53	6.60	56801
2007-09-12	6.61	6.61	6.48	6.52	28977
2007-09-13	6.49	6.57	6.47	6.53	13162
2007-09-14	6.52	6.63	6.49	6.63	22761
2007-09-17	6.61	6.74	6.58	6.62	70902
2007-09-18	6.62	7.26	6.61	7.17	53399
2007-09-19	7.26	7.52	7.18	7.45	127176
2007-09-20	7.46	7.69	7.44	7.69	46905
2007-09-21	7.69	7.72	7.48	7.61	102066
2007-09-24	7.54	7.71	7.54	7.63	22943
2007-09-25	7.60	7.60	7.35	7.37	61215
2007-09-26	7.44	7.50	7.41	7.49	30705
2007-09-27	7.48	7.51	7.26	7.33	9801
2007-09-28	7.41	7.49	7.06	7.06	25353
2007-10-01	7.01	7.44	6.87	7.31	100257
2007-10-02	7.40	7.61	7.40	7.57	111888
2007-10-03	7.49	7.58	7.28	7.33	33898
2007-10-04	7.39	7.44	7.30	7.40	12170
2007-10-05	7.50	7.59	7.47	7.55	9443
2007-10-08	7.61	7.64	7.51	7.54	13324
2007-10-09	7.67	7.67	7.56	7.59	26325
2007-10-10	7.54	7.60	7.35	7.35	16139
2007-10-11	8.06	8.06	7.19	7.22	49527
2007-10-12	7.17	7.21	7.17	7.17	2094
2007-10-15	7.12	7.12	7.06	7.08	6525
2007-10-16	7.15	7.16	7.03	7.13	7663
2007-10-17	7.24	7.25	6.84	7.04	17113
2007-10-18	7.07	7.14	6.92	6.95	12622
2007-10-19	6.83	7.14	6.75	6.75	12145
2007-10-22	6.71	7.16	6.47	7.13	45157
2007-10-23	7.34	7.34	7.04	7.11	85412
2007-10-24	7.01	7.04	6.77	6.83	15396
2007-10-25	6.70	7.16	6.70	7.08	47621
2007-10-26	7.00	7.06	6.79	6.95	20918
2007-10-29	6.91	7.12	6.91	7.05	20029
2007-10-30	6.99	7.07	6.88	7.04	39426
2007-10-31	7.09	7.12	6.96	7.10	41832
2007-11-01	6.75	7.06	6.68	6.77	64397
2007-11-02	6.73	6.82	6.52	6.74	35133
2007-11-05	6.53	6.83	6.49	6.78	39298
2007-11-06	6.78	6.89	6.72	6.85	59609
2007-11-07	6.68	6.71	6.50	6.50	20925
2007-11-08	6.49	6.75	6.49	6.74	349897
2007-11-09	6.67	6.90	6.50	6.78	106830
2007-11-12	6.86	7.07	6.71	6.88	28714
2007-11-13	6.93	7.20	6.93	7.08	12408
2007-11-14	7.18	7.18	6.95	6.98	57240
2007-11-15	7.00	7.03	6.73	6.83	123417
2007-11-16	6.79	7.10	6.52	6.60	137826
2007-11-19	6.60	6.92	6.55	6.68	262732
2007-11-20	6.68	6.80	6.54	6.62	213585
2007-11-21	6.57	6.80	6.37	6.45	128304
2007-11-23	6.43	6.50	6.14	6.48	184767
2007-11-26	6.48	6.68	6.31	6.56	208858
2007-11-27	6.56	6.62	6.51	6.61	215772
2007-11-28	6.66	7.11	6.66	7.08	36488
2007-11-29	6.99	7.08	6.87	6.89	106582
2007-11-30	7.03	7.28	6.89	7.04	346551
2007-12-03	6.98	7.55	6.98	7.13	136332
2007-12-04	7.08	7.27	7.05	7.19	65490
2007-12-05	7.27	7.38	7.21	7.26	123538
2007-12-06	7.20	7.27	7.02	7.25	71930
2007-12-07	7.31	7.36	7.25	7.32	32064
2007-12-10	7.29	7.54	7.28	7.53	45508
2007-12-11	7.55	7.92	7.44	7.65	139682
2007-12-12	7.87	8.02	7.72	7.77	99337
2007-12-13	7.63	7.82	7.63	7.82	34200
2007-12-14	7.79	7.86	7.59	7.74	560706
2007-12-17	7.72	7.76	7.66	7.67	697248
2007-12-18	7.68	7.95	7.67	7.95	345107
2007-12-19	7.83	8.01	7.79	7.89	63954
2007-12-20	7.99	8.26	7.77	8.12	66143
2007-12-21	7.91	8.01	7.83	7.96	21777
2007-12-24	7.95	8.03	7.90	7.90	16425
2007-12-26	7.89	8.07	7.85	8.02	58853
2007-12-27	8.01	8.20	7.86	7.86	38610
2007-12-28	8.01	8.08	7.87	7.93	249162
2007-12-31	7.87	7.95	7.71	7.91	25362
2008-01-02	8.01	8.11	7.76	7.80	46370
2008-01-03	7.94	8.01	7.71	7.72	129359
2008-01-04	7.68	7.68	7.27	7.27	68442
2008-01-07	7.45	7.66	7.21	7.24	45038
2008-01-08	7.24	7.60	6.93	6.93	42075
2008-01-09	6.94	7.34	6.79	7.27	77404
2008-01-10	7.23	7.50	7.09	7.35	137772
2008-01-11	7.27	7.27	6.91	6.97	115173
2008-01-14	6.96	7.02	6.81	6.86	30217
2008-01-15	6.67	6.92	6.67	6.78	25519
2008-01-16	6.78	7.17	6.74	6.80	178393
2008-01-17	6.84	6.87	6.60	6.68	32373
2008-01-18	6.70	6.72	6.32	6.47	56769
2008-01-22	6.08	6.74	5.96	6.62	145590
2008-01-23	6.54	7.16	6.54	7.12	124508
2008-01-24	7.05	7.05	6.77	6.88	70665
2008-01-25	7.05	7.12	6.75	6.77	40236
2008-01-28	6.79	6.96	6.64	6.86	22025
2008-01-29	6.86	6.90	6.60	6.86	19878
2008-01-30	6.83	6.96	6.72	6.80	28698
2008-01-31	6.68	7.16	6.65	6.98	14910
2008-02-01	7.00	7.14	6.97	7.04	43841
2008-02-04	6.94	7.07	6.92	7.00	5625
2008-02-05	6.86	6.95	6.83	6.95	14022
2008-02-06	6.93	7.01	6.89	6.94	10701
2008-02-07	7.04	7.25	6.94	6.97	41247
2008-02-08	7.10	7.18	6.99	7.05	21642
2008-02-11	7.13	7.41	7.11	7.14	53057
2008-02-12	7.16	7.24	6.93	7.04	46728
2008-02-13	6.79	6.92	6.53	6.88	63625
2008-02-14	6.86	6.92	6.43	6.47	47272
2008-02-15	6.40	6.66	6.19	6.63	231858
2008-02-19	6.68	7.03	6.66	6.96	240835
2008-02-20	6.91	7.18	6.89	7.09	24934
2008-02-21	7.11	7.17	6.84	6.84	88791
2008-02-22	6.87	6.99	6.58	6.67	111555
2008-02-25	6.95	6.95	6.64	6.88	34971
2008-02-26	6.81	6.92	6.70	6.86	35905
2008-02-27	6.80	6.92	6.72	6.86	26997
2008-02-28	6.93	6.93	6.56	6.75	25200
2008-02-29	6.62	6.67	6.54	6.57	18481
2008-03-03	6.55	6.55	6.20	6.28	84501
2008-03-04	6.18	6.27	6.16	6.27	64593
2008-03-05	6.48	6.53	6.04	6.32	121016
2008-03-06	6.33	6.34	6.18	6.19	55235
2008-03-07	6.31	6.43	6.19	6.20	20931
2008-03-10	6.17	6.29	6.17	6.23	47544
2008-03-11	6.31	6.64	6.31	6.57	74121
2008-03-12	6.64	6.92	6.56	6.56	35790
2008-03-13	6.44	6.81	6.42	6.76	31860
2008-03-14	6.73	6.88	6.50	6.50	24772
2008-03-17	6.41	6.55	6.32	6.40	43047
2008-03-18	6.54	6.79	6.13	6.65	113845
2008-03-19	6.62	6.68	6.35	6.46	49466
2008-03-20	6.28	6.43	6.12	6.40	16152
2008-03-24	6.38	6.76	6.38	6.72	19012
2008-03-25	6.73	6.76	6.39	6.65	72562
2008-03-26	6.58	6.72	6.30	6.71	28597
2008-03-27	6.63	6.67	6.48	6.52	11958
2008-03-28	6.54	6.65	6.40	6.53	66530
2008-03-31	6.69	6.74	6.51	6.56	74922
2008-04-01	6.72	6.90	6.63	6.90	11025
2008-04-02	6.93	7.12	6.93	7.12	32980
2008-04-03	6.98	7.02	6.66	6.71	24300
2008-04-04	6.77	6.97	6.76	6.78	22362
2008-04-07	6.88	6.97	6.76	6.80	22853
2008-04-08	6.84	6.98	6.77	6.81	54472
2008-04-09	6.80	6.80	6.52	6.55	42025
2008-04-10	6.57	6.64	6.42	6.56	12375
2008-04-11	6.45	6.53	6.26	6.28	15525
2008-04-14	6.31	6.37	6.27	6.37	21681
2008-04-15	6.36	6.56	6.32	6.38	28125
2008-04-16	6.35	6.63	6.35	6.48	145912
2008-04-17	6.34	6.67	6.32	6.32	77161
2008-04-18	6.37	6.44	6.16	6.20	27837
2008-04-21	6.22	6.22	6.08	6.10	27270
2008-04-22	6.02	6.13	5.81	6.13	46314
2008-04-23	6.17	6.17	5.92	6.04	85794
2008-04-24	6.01	6.31	6.00	6.23	28224
2008-04-25	6.17	6.55	6.13	6.46	59726
2008-04-28	6.45	6.47	6.35	6.44	107948
2008-04-29	6.44	6.60	6.40	6.54	61344
2008-04-30	6.49	6.84	6.49	6.68	38220
2008-05-01	6.60	7.18	6.60	6.84	38850
2008-05-02	6.78	7.01	6.73	6.83	37615
2008-05-05	6.79	6.79	6.61	6.70	25186
2008-05-06	6.74	7.02	6.49	6.97	38430
2008-05-07	6.78	6.88	6.55	6.55	35415
2008-05-08	6.58	6.58	6.36	6.51	41557
2008-05-09	6.40	6.70	6.36	6.68	35408
2008-05-12	6.70	7.05	6.62	6.88	58612
2008-05-13	6.98	6.98	6.69	6.80	23197
2008-05-14	6.88	6.96	6.69	6.69	26104
2008-05-15	6.71	6.93	6.71	6.90	11430
2008-05-16	6.84	6.89	6.64	6.79	44752
2008-05-19	6.80	6.92	6.77	6.80	5460
2008-05-20	6.68	6.92	6.62	6.76	52866
2008-05-21	6.76	6.90	6.47	6.48	21474
2008-05-22	6.46	6.71	6.38	6.71	27108
2008-05-23	6.44	6.56	6.35	6.50	32539
2008-05-27	6.44	6.45	6.30	6.41	25276
2008-05-28	6.36	6.38	6.20	6.26	103133
2008-05-29	6.18	6.43	6.03	6.38	27537
2008-05-30	6.42	6.68	6.37	6.68	58131
2008-06-02	6.42	6.66	6.34	6.55	35775
2008-06-03	6.72	6.81	6.62	6.70	14010
2008-06-04	6.62	6.70	6.51	6.56	10521
2008-06-05	6.58	7.00	6.53	6.72	47094
2008-06-06	6.60	6.78	6.32	6.34	16809
2008-06-09	6.37	6.39	6.21	6.22	5771
2008-06-10	6.20	6.23	6.10	6.17	31758
2008-06-11	6.00	6.00	5.78	5.78	5850
2008-06-12	5.98	5.98	5.78	5.78	8550
2008-06-13	5.78	5.86	5.69	5.86	23269
2008-06-16	5.80	6.04	5.71	5.87	26280
2008-06-17	5.81	5.87	5.62	5.69	18897
2008-06-18	5.63	5.78	5.33	5.33	26910
2008-06-19	5.29	5.40	5.27	5.36	107021
2008-06-20	5.26	5.34	5.24	5.33	59373
2008-06-23	5.40	5.42	5.23	5.30	36135
2008-06-24	5.32	5.32	5.08	5.12	125545
2008-06-25	5.09	5.27	5.08	5.13	121605
2008-06-26	5.01	5.05	4.85	4.89	89716
2008-06-27	4.96	5.07	4.85	4.92	36945
2008-06-30	4.76	4.97	4.60	4.83	17500
2008-07-01	4.88	4.88	4.76	4.76	27144
2008-07-02	4.76	4.83	4.56	4.83	54490
2008-07-03	4.98	4.98	4.61	4.64	30395
2008-07-07	4.65	4.71	4.51	4.52	50361
2008-07-08	4.60	4.70	4.51	4.67	166009
2008-07-09	4.68	4.72	4.53	4.66	63697
2008-07-10	4.50	4.72	4.45	4.64	33525
2008-07-11	4.52	4.75	4.48	4.71	119580
2008-07-14	4.64	4.69	4.44	4.44	18184
2008-07-15	4.46	4.47	4.25	4.34	55500
2008-07-16	4.28	4.70	4.28	4.64	62075
2008-07-17	4.58	4.85	4.58	4.83	21996
2008-07-18	4.71	5.04	4.68	5.02	19437
2008-07-21	4.80	5.10	4.80	4.95	191911
2008-07-22	4.91	5.26	4.91	5.23	35235
2008-07-23	4.95	5.40	4.95	5.27	15988
2008-07-24	5.01	5.17	4.76	4.91	550453
2008-07-25	4.86	4.89	4.63	4.73	193533
2008-07-28	4.67	4.78	4.64	4.68	68190
2008-07-29	4.67	4.79	4.67	4.75	91269
2008-07-30	4.77	4.79	4.71	4.77	96450
2008-07-31	4.71	4.89	4.64	4.83	136415
2008-08-01	4.80	5.04	4.80	4.82	246098
2008-08-04	4.79	4.89	4.79	4.89	332730
2008-08-05	5.00	5.00	4.87	4.97	68287
2008-08-06	4.95	5.22	4.93	5.10	30150
2008-08-07	5.14	5.33	4.89	4.91	29250
2008-08-08	5.00	5.40	4.96	5.28	100890
2008-08-11	5.24	5.52	5.24	5.50	10350
2008-08-12	5.46	5.48	5.39	5.39	83443
2008-08-13	5.45	5.54	5.39	5.48	8325
2008-08-14	5.37	5.56	5.37	5.56	17309
2008-08-15	5.60	5.66	5.48	5.64	85482
2008-08-18	5.66	5.73	5.63	5.67	78639
2008-08-19	5.60	5.60	5.53	5.56	88690
2008-08-20	5.52	5.63	5.51	5.54	39150
2008-08-21	5.58	5.67	5.57	5.62	43845
2008-08-22	5.68	5.72	5.64	5.72	46800
2008-08-25	5.76	5.78	5.59	5.68	152957
2008-08-26	5.72	5.84	5.70	5.72	43537
2008-08-27	5.81	5.81	5.72	5.76	48712
2008-08-28	5.81	5.83	5.72	5.76	99036
2008-08-29	5.79	5.81	5.74	5.77	45231
2008-09-02	5.88	5.88	5.60	5.67	41400
2008-09-03	5.67	5.71	5.64	5.71	68906
2008-09-04	5.67	5.69	5.53	5.58	120989
2008-09-05	5.56	5.65	5.54	5.63	116790
2008-09-08	5.79	5.82	5.56	5.80	68292
2008-09-09	5.85	5.89	5.80	5.84	71257
2008-09-10	5.85	5.90	5.77	5.81	210935
2008-09-11	5.78	5.94	5.77	5.92	75825
2008-09-12	5.83	5.88	5.82	5.83	26880
2008-09-15	5.76	5.94	5.71	5.80	36078
2008-09-16	5.67	6.17	5.59	6.09	79411
2008-09-17	5.87	6.04	5.60	5.60	82435
2008-09-18	5.86	6.24	5.83	5.83	144535
2008-09-19	6.08	6.22	5.81	6.00	77881
2008-09-22	5.96	6.02	5.56	5.77	316840
2008-09-23	5.71	6.02	5.60	5.93	156183
2008-09-24	5.83	5.90	5.70	5.71	971005
2008-09-25	5.69	5.83	5.69	5.71	188174
2008-09-26	5.64	5.76	5.54	5.68	181163
2008-09-29	5.74	5.84	5.39	5.64	212044
2008-09-30	5.61	5.64	5.42	5.58	65045
2008-10-01	5.54	5.64	5.51	5.64	70341
2008-10-02	5.55	5.56	5.27	5.33	398578
2008-10-03	5.40	5.40	4.88	4.89	230672
2008-10-06	4.82	4.89	4.51	4.67	250663
2008-10-07	4.91	4.91	4.39	4.39	148252
2008-10-08	4.40	4.40	3.99	3.99	82908
2008-10-09	4.18	4.18	3.78	3.82	76176
2008-10-10	3.73	3.89	3.47	3.88	86499
2008-10-13	3.87	4.18	3.87	4.18	24367
2008-10-14	4.28	4.28	4.02	4.12	22569
2008-10-15	3.99	3.99	3.61	3.61	22767
2008-10-16	3.76	3.79	3.42	3.65	35244
2008-10-17	3.60	3.89	3.60	3.84	44149
2008-10-20	3.84	3.98	3.59	3.88	76061
2008-10-21	3.82	3.88	3.61	3.69	53775
2008-10-22	3.68	3.68	3.59	3.62	47623
2008-10-23	3.56	3.70	3.49	3.69	146322
2008-10-24	3.56	3.83	3.56	3.70	16202
2008-10-27	3.68	3.76	3.63	3.64	99785
2008-10-28	3.71	4.00	3.68	4.00	1175625
2008-10-29	4.02	4.23	3.89	4.16	125415
2008-10-30	4.24	4.37	4.13	4.22	49095
2008-10-31	4.41	4.74	4.41	4.74	17064
2008-11-03	4.68	5.08	4.61	4.72	13824
2008-11-04	4.75	4.92	4.74	4.79	33601
2008-11-05	4.68	4.68	4.40	4.40	13950
2008-11-06	4.36	4.36	4.00	4.03	24765
2008-11-07	3.95	4.03	3.93	3.94	6075
2008-11-10	4.19	4.19	3.75	3.77	4725
2008-11-11	3.77	3.77	3.60	3.64	11250
2008-11-12	3.58	3.61	3.48	3.53	9699
2008-11-13	3.57	3.59	3.40	3.56	98131
2008-11-14	3.56	3.59	3.44	3.44	20560
2008-11-17	3.45	3.48	3.24	3.24	3600
2008-11-18	3.27	3.27	3.05	3.11	5175
2008-11-19	3.08	3.11	2.79	2.84	12375
2008-11-20	2.80	3.00	2.56	2.86	91134
2008-11-21	2.89	3.22	2.86	3.10	77377
2008-11-24	3.17	3.54	3.17	3.53	50982
2008-11-25	3.45	3.86	3.45	3.86	66937
2008-11-26	3.80	4.18	3.80	4.14	23244
2008-11-28	4.27	4.34	4.15	4.34	46575
2008-12-01	4.29	4.31	4.00	4.10	17311
2008-12-02	4.10	4.12	3.93	4.03	16375
2008-12-03	3.92	4.28	3.88	4.08	217125
2008-12-04	4.36	4.36	4.14	4.19	47479
2008-12-05	3.98	4.30	3.64	4.01	72220
2008-12-08	4.08	4.48	4.08	4.32	64782
2008-12-09	4.36	4.36	3.94	4.08	64464
2008-12-10	4.25	4.25	3.95	4.06	230076
2008-12-11	4.01	4.14	3.68	3.68	15750
2008-12-12	3.55	3.94	3.36	3.88	9731
2008-12-15	4.07	4.07	3.60	3.62	5625
2008-12-16	3.67	4.09	3.63	3.92	86415
2008-12-17	4.02	4.18	3.93	4.18	30600
2008-12-18	4.35	4.35	3.82	3.87	17775
2008-12-19	4.21	4.21	3.83	3.88	12465
2008-12-22	3.80	3.89	3.40	3.55	16267
2008-12-23	3.50	3.60	3.42	3.45	5607
2008-12-24	3.54	3.76	3.50	3.64	9281
2008-12-26	4.02	4.02	3.58	3.62	10354
2008-12-29	3.58	3.58	3.34	3.50	19388
2008-12-30	3.84	3.84	3.38	3.69	53750
2008-12-31	3.67	3.87	3.59	3.64	34425
2009-01-02	3.73	4.09	3.68	3.99	9225
2009-01-05	4.28	4.28	3.80	3.91	19586
2009-01-06	3.92	4.11	3.79	4.10	19575
2009-01-07	4.07	4.07	3.69	3.84	44977
2009-01-08	3.64	4.05	3.64	4.05	23463
2009-01-09	3.83	3.86	3.58	3.67	12258
2009-01-12	3.66	3.68	3.41	3.53	6606
2009-01-13	3.45	3.65	3.45	3.64	2058
2009-01-14	3.47	3.62	3.47	3.50	3150
2009-01-15	3.48	3.84	3.33	3.76	34033
2009-01-16	3.71	3.79	3.59	3.76	18256
2009-01-20	3.61	3.80	3.61	3.79	13950
2009-01-21	3.92	3.92	3.60	3.80	101292
2009-01-22	3.83	4.08	3.64	3.96	13549
2009-01-23	3.76	3.86	3.49	3.58	10802
2009-01-26	3.70	4.04	3.64	3.76	42684
2009-01-27	3.67	4.03	3.66	3.79	11139
2009-01-28	3.84	4.00	3.84	4.00	4785
2009-01-29	3.88	3.92	3.76	3.86	3600
2009-01-30	3.68	4.02	3.62	3.92	40243
2009-02-02	3.86	4.17	3.69	3.85	30363
2009-02-03	3.77	3.85	3.68	3.81	9731
2009-02-04	3.70	3.88	3.61	3.74	17367
2009-02-05	3.65	4.00	3.65	4.00	11097
2009-02-06	4.18	4.48	4.17	4.41	8934
2009-02-09	4.36	4.43	4.29	4.31	3600
2009-02-10	4.26	4.29	4.26	4.29	675
2009-02-11	3.90	4.36	3.44	4.31	18987
2009-02-12	4.17	4.34	4.12	4.22	31821
2009-02-13	4.01	4.20	3.94	4.08	9906
2009-02-17	3.95	4.03	3.90	4.03	19350
2009-02-18	4.02	4.02	3.91	3.91	8325
2009-02-19	4.00	4.07	3.97	3.99	13500
2009-02-20	4.00	4.00	3.82	3.82	7026
2009-02-23	3.82	3.82	3.59	3.59	8334
2009-02-24	3.59	3.69	3.48	3.53	15300
2009-02-25	3.48	3.65	3.44	3.58	19125
2009-02-26	3.55	3.55	3.40	3.45	12757
2009-02-27	3.42	3.50	3.36	3.50	30908
2009-03-02	3.25	3.25	2.92	2.93	7872
2009-03-03	2.85	2.85	2.69	2.83	26014
2009-03-04	2.88	2.88	2.76	2.76	3150
2009-03-05	2.69	2.70	2.51	2.51	4322
2009-03-06	2.52	2.57	2.48	2.48	1125
2009-03-09	2.65	2.65	2.58	2.58	5105
2009-03-10	2.64	2.78	2.47	2.62	11434
2009-03-11	2.70	2.75	2.70	2.70	1350
2009-03-12	2.80	2.94	2.79	2.88	147786
2009-03-13	2.93	3.16	2.93	3.04	18821
2009-03-16	3.00	3.08	2.94	2.94	9213
2009-03-17	2.92	3.14	2.92	3.14	21825
2009-03-18	3.16	3.60	3.16	3.60	41402
2009-03-19	3.65	3.81	3.30	3.30	6075
2009-03-20	3.52	3.65	3.28	3.32	16996
2009-03-23	3.42	4.10	3.42	4.10	89498
2009-03-24	3.77	3.89	3.70	3.70	4360
2009-03-25	3.74	3.83	3.60	3.74	7353
2009-03-26	3.77	3.83	3.77	3.83	2250
2009-03-27	3.81	3.81	3.56	3.56	2925
2009-03-30	3.37	3.56	3.29	3.56	7425
2009-03-31	3.47	3.52	3.10	3.48	5467
2009-04-01	3.31	3.57	3.31	3.52	6122
2009-04-02	3.46	4.27	3.46	4.20	7425
2009-04-03	4.10	4.14	4.08	4.08	9900
2009-04-06	3.85	4.10	3.85	4.00	11475
2009-04-07	4.00	4.01	4.00	4.01	12600
2009-04-08	4.00	4.00	3.99	3.99	3375
2009-04-09	4.00	4.26	3.97	3.97	147258
2009-04-13	4.00	4.16	4.00	4.16	70875
2009-04-14	4.09	4.37	4.00	4.37	2097
2009-04-15	4.08	4.53	4.08	4.29	14625
2009-04-16	4.24	4.47	4.13	4.44	8325
2009-04-17	4.29	4.48	4.24	4.35	11731
2009-04-20	3.88	3.90	3.56	3.89	9913
2009-04-21	3.45	4.10	3.40	4.04	9371
2009-04-22	4.12	4.21	3.81	3.87	24212
2009-04-23	3.79	4.12	3.66	4.00	48071
2009-04-24	4.00	4.46	4.00	4.16	15736
2009-04-27	4.28	4.38	3.93	4.38	14175
2009-04-28	3.97	4.52	3.97	4.44	12825
2009-04-29	4.43	4.96	4.43	4.89	55336
2009-04-30	4.92	5.04	4.89	4.94	61425
2009-05-01	5.02	5.16	4.87	4.87	73478
2009-05-04	5.23	5.71	5.23	5.27	10257
2009-05-05	5.11	5.24	4.96	5.15	16875
2009-05-06	5.16	5.26	5.16	5.26	3825
2009-05-07	5.20	5.20	5.01	5.04	5962
2009-05-08	5.13	5.33	5.13	5.27	4635
2009-05-11	5.21	5.21	5.01	5.02	2925
2009-05-12	4.88	4.88	4.72	4.74	14850
2009-05-13	4.58	4.58	4.28	4.39	12827
2009-05-14	4.42	4.42	4.18	4.36	7222
2009-05-15	4.21	4.21	4.11	4.12	2025
2009-05-18	4.12	4.50	4.11	4.50	5031
2009-05-19	4.28	4.28	4.00	4.18	50861
2009-05-20	4.22	4.40	4.18	4.19	15075
2009-05-21	4.18	4.21	3.84	4.00	20110
2009-05-22	4.04	4.08	3.99	4.07	10125
2009-05-26	4.29	4.52	4.14	4.24	394805
2009-05-27	4.34	4.34	4.00	4.18	200209
2009-05-28	4.24	4.31	4.15	4.20	10575
2009-05-29	4.25	4.37	4.12	4.29	44273
2009-06-01	4.56	5.12	4.55	4.97	18947
2009-06-02	4.88	4.98	4.82	4.82	48829
2009-06-03	4.83	4.92	4.83	4.85	99958
2009-06-04	4.84	4.86	4.77	4.84	18211
2009-06-05	4.84	4.92	4.80	4.83	52425
2009-06-08	4.82	4.90	4.77	4.83	42867
2009-06-09	4.83	4.89	4.81	4.83	43755
2009-06-10	4.75	4.75	4.45	4.55	9225
2009-06-11	4.64	4.84	4.49	4.58	51648
2009-06-12	4.49	4.56	4.36	4.50	37345
2009-06-15	4.43	4.44	4.29	4.44	19350
2009-06-16	4.42	4.43	4.11	4.22	53410
2009-06-17	4.20	4.33	4.07	4.22	41501
2009-06-18	4.16	4.35	4.10	4.19	15430
2009-06-19	4.22	4.30	4.19	4.26	8586
2009-06-22	4.22	4.22	4.02	4.02	47391
2009-06-23	4.16	4.16	4.00	4.09	103353
2009-06-24	4.18	4.37	4.12	4.20	70197
2009-06-25	4.10	4.38	4.10	4.38	58941
2009-06-26	4.32	4.32	4.24	4.27	15556
2009-06-29	4.31	4.55	4.26	4.46	16425
2009-06-30	4.46	4.46	4.40	4.40	2700
2009-07-01	4.46	4.52	4.44	4.52	1800
2009-07-02	4.09	4.16	4.01	4.03	23051
2009-07-06	3.96	4.02	3.89	3.97	11475
2009-07-07	3.91	3.96	3.84	3.84	29252
2009-07-08	3.93	4.00	3.84	4.00	8325
2009-07-09	3.94	3.94	3.87	3.88	25926
2009-07-10	3.92	3.96	3.86	3.95	15300
2009-07-13	4.02	4.16	3.92	4.15	14197
2009-07-14	3.96	4.28	3.96	4.18	29175
2009-07-15	4.28	4.71	4.28	4.64	11801
2009-07-16	4.57	4.78	4.52	4.76	3881
2009-07-17	4.66	4.70	4.59	4.70	2250
2009-07-20	4.89	4.89	4.80	4.89	10496
2009-07-21	4.84	4.85	4.76	4.78	8325
2009-07-22	4.76	4.82	4.69	4.76	17444
2009-07-23	4.76	5.15	4.76	5.02	35077
2009-07-24	4.80	4.96	4.78	4.88	11025
2009-07-27	4.76	4.80	4.59	4.69	2250
2009-07-28	4.76	4.78	4.56	4.73	10125
2009-07-29	4.81	4.81	4.76	4.76	1350
2009-07-30	5.13	5.13	5.02	5.03	4837
2009-07-31	5.00	5.20	4.79	4.91	19192
2009-08-03	5.04	5.16	4.90	5.07	48051
2009-08-04	5.22	5.39	5.22	5.29	40239
2009-08-05	5.10	5.13	4.93	5.13	25958
2009-08-06	4.80	5.20	4.80	4.94	10001
2009-08-07	4.96	5.24	4.96	5.13	5175
2009-08-10	5.25	5.29	5.17	5.26	3150
2009-08-11	5.13	5.32	5.03	5.16	5364
2009-08-12	5.11	5.28	5.09	5.12	9900
2009-08-13	4.94	5.11	4.92	5.11	7895
2009-08-14	4.96	4.96	4.96	4.96	225
2009-08-17	4.74	4.75	4.67	4.67	4050
2009-08-18	4.60	5.37	4.60	4.98	14013
2009-08-19	4.89	5.14	4.86	5.13	7557
2009-08-20	5.14	5.25	5.00	5.25	24408
2009-08-21	5.20	5.33	5.20	5.33	4511
2009-08-24	5.31	5.40	5.24	5.40	31657
2009-08-25	5.15	5.60	5.15	5.59	18000
2009-08-26	5.46	5.53	5.46	5.53	1125
2009-08-27	5.54	5.65	5.54	5.62	4950
2009-08-28	5.58	5.58	5.40	5.56	8318
2009-08-31	5.22	5.64	5.22	5.64	6147
2009-09-01	5.17	5.17	4.73	4.87	70665
2009-09-02	4.86	4.90	4.73	4.90	25638
2009-09-03	4.80	5.01	4.78	4.93	16197
2009-09-04	4.89	4.96	4.88	4.96	9713
2009-09-08	4.80	4.92	4.80	4.91	9222
2009-09-09	4.84	5.10	4.84	4.97	12606
2009-09-10	4.99	5.16	4.99	5.16	1125
2009-09-11	5.09	5.09	5.01	5.05	675
2009-09-14	4.90	4.93	4.87	4.88	22275
2009-09-15	4.93	4.95	4.84	4.89	29900
2009-09-16	4.91	4.91	4.86	4.89	35903
2009-09-17	4.96	5.09	4.89	5.02	72776
2009-09-18	5.02	5.11	4.75	4.75	7875
2009-09-21	4.92	5.03	4.92	5.00	1352
2009-09-22	5.00	5.12	4.99	4.99	18450
2009-09-23	4.96	5.09	4.80	4.84	5850
2009-09-24	4.80	4.96	4.80	4.91	7251
2009-09-25	4.83	4.84	4.83	4.84	900
2009-09-28	4.95	5.20	4.95	5.07	53304
2009-09-29	5.15	5.15	4.99	5.03	15360
2009-09-30	4.97	4.97	4.84	4.88	9967
2009-10-01	4.79	4.79	4.56	4.63	11110
2009-10-02	4.42	4.47	4.42	4.45	3825
2009-10-05	4.52	4.56	4.49	4.56	13749
2009-10-06	4.70	4.86	4.67	4.67	23805
2009-10-07	4.67	4.67	4.67	4.67	2700
2009-10-08	4.70	4.71	4.70	4.71	11025
2009-10-09	4.68	4.70	4.68	4.70	20025
2009-10-12	4.73	4.73	4.73	4.73	47025
2009-10-13	4.68	4.83	4.66	4.83	52263
2009-10-14	4.84	4.84	4.66	4.78	10575
2009-10-15	4.69	4.71	4.58	4.64	8320
2009-10-16	4.62	4.65	4.60	4.65	36112
2009-10-19	4.63	4.66	4.62	4.62	6750
2009-10-20	4.67	4.67	4.67	4.67	2025
2009-10-21	4.65	4.65	4.40	4.40	3082
2009-10-22	4.39	4.44	4.22	4.44	26428
2009-10-23	4.44	4.44	4.20	4.26	160215
2009-10-26	4.36	4.36	4.22	4.33	86449
2009-10-27	4.29	4.30	4.16	4.27	4781
2009-10-28	4.21	4.22	4.12	4.15	3150
2009-10-29	4.13	4.20	4.13	4.16	37192
2009-10-30	4.13	4.16	4.07	4.07	149019
2009-11-02	4.06	4.10	3.93	4.09	26635
2009-11-03	4.10	4.32	4.10	4.27	64372
2009-11-04	4.22	4.23	4.15	4.16	119362
2009-11-05	4.18	4.24	4.18	4.19	3357
2009-11-06	4.24	4.29	4.19	4.29	66150
2009-11-09	4.34	4.38	4.32	4.34	25281
2009-11-10	4.36	4.36	4.25	4.25	911
2009-11-11	4.30	4.33	4.16	4.33	675
2009-11-12	4.29	4.33	4.13	4.17	1125
2009-11-13	4.14	4.34	4.01	4.30	138899
2009-11-16	4.32	4.62	4.32	4.62	32116
2009-11-17	4.54	4.62	4.47	4.58	7119
2009-11-18	4.52	4.67	4.49	4.62	42275
2009-11-19	4.52	4.53	4.19	4.35	131134
2009-11-20	4.27	4.31	4.01	4.01	8730
2009-11-23	4.54	4.54	4.17	4.18	8802
2009-11-24	4.27	4.27	3.92	4.18	13153
2009-11-25	4.14	4.20	4.13	4.19	4396
2009-11-27	4.12	4.12	4.03	4.03	4005
2009-11-30	4.00	4.35	3.74	4.35	31695
2009-12-01	4.31	4.31	4.05	4.24	3825
2009-12-02	4.17	4.25	4.09	4.22	3399
2009-12-03	4.23	4.23	4.12	4.22	4725
2009-12-04	4.31	4.53	4.28	4.53	5730
2009-12-07	4.47	4.66	4.47	4.66	2232
2009-12-08	4.55	4.67	4.52	4.65	10104
2009-12-09	4.62	4.62	4.43	4.43	10800
2009-12-10	4.51	4.51	4.14	4.16	6671
2009-12-11	4.25	4.28	4.03	4.19	53151
2009-12-14	4.22	4.22	4.10	4.10	17471
2009-12-15	4.10	4.30	4.09	4.29	25987
2009-12-16	4.22	4.22	4.09	4.20	5175
2009-12-17	4.09	4.17	4.05	4.17	1912
2009-12-18	4.24	4.24	4.04	4.04	3600
2009-12-21	4.22	4.22	4.13	4.18	2250
2009-12-22	4.27	4.60	4.27	4.59	25193
2009-12-23	4.55	4.67	4.53	4.67	8014
2009-12-24	4.63	4.75	4.43	4.75	15927
2009-12-28	4.72	4.76	4.66	4.76	24192
2009-12-29	4.72	4.80	4.72	4.77	16483
2009-12-30	4.68	4.80	4.60	4.79	11241
2009-12-31	4.72	4.80	4.58	4.67	3600
2010-01-04	4.71	4.80	4.71	4.75	900
2010-01-05	4.81	4.83	4.64	4.83	15516
2010-01-06	4.85	4.85	4.61	4.61	45351
2010-01-07	4.56	4.60	4.56	4.59	2250
2010-01-08	4.61	4.61	4.52	4.55	1575
2010-01-11	4.60	4.78	4.60	4.76	46800
2010-01-12	4.76	4.76	4.48	4.59	7650
2010-01-13	4.55	4.60	4.52	4.58	11175
2010-01-14	4.62	4.67	4.57	4.67	5890
2010-01-15	4.61	4.74	4.12	4.40	24126
2010-01-19	4.44	4.90	4.44	4.70	30447
2010-01-20	4.76	4.79	4.42	4.56	16650
2010-01-21	4.63	4.63	4.37	4.39	28579
2010-01-22	4.51	4.56	4.45	4.52	3825
2010-01-25	4.44	4.50	4.42	4.50	1845
2010-01-26	4.46	4.46	4.35	4.38	6975
2010-01-27	4.28	4.58	4.28	4.58	4038
2010-01-28	4.53	4.53	4.36	4.43	9544
2010-01-29	4.50	4.50	4.36	4.42	2025
2010-02-01	4.48	4.48	4.48	4.48	225
2010-02-02	4.49	4.56	4.49	4.53	900
2010-02-03	4.52	4.54	4.40	4.47	4725
2010-02-04	4.47	4.47	4.47	4.47	225
2010-02-05	4.51	4.51	4.48	4.48	450
2010-02-08	4.35	4.35	4.28	4.31	1669
2010-02-09	4.34	4.34	4.24	4.32	1350
2010-02-10	4.25	4.25	4.16	4.22	6936
2010-02-11	4.26	4.30	4.26	4.28	8199
2010-02-12	4.22	4.30	4.22	4.30	7317
2010-02-16	4.29	4.29	4.13	4.20	900
2010-02-17	4.26	4.54	4.26	4.47	2416
2010-02-18	4.54	4.69	4.53	4.56	33862
2010-02-19	4.59	4.89	4.59	4.69	68438
2010-02-22	4.76	4.76	4.76	4.76	450
2010-02-23	5.09	5.09	4.32	4.54	55662
2010-02-24	4.48	4.48	4.08	4.28	16200
2010-02-25	4.25	4.30	4.24	4.30	1575
2010-02-26	4.23	4.31	4.13	4.28	67144
2010-03-01	4.22	4.25	4.08	4.22	46804
2010-03-02	4.24	4.30	4.24	4.29	21435
2010-03-03	4.23	4.26	4.22	4.26	68625
2010-03-04	4.23	4.28	4.23	4.28	61454
2010-03-05	4.26	4.54	4.23	4.47	13081
2010-03-08	4.57	4.60	4.56	4.60	1332
2010-03-09	4.65	5.06	4.65	5.06	1599
2010-03-10	4.95	4.95	4.73	4.87	4914
2010-03-11	4.73	4.88	4.73	4.88	3645
2010-03-12	4.89	4.90	4.77	4.82	6684
2010-03-15	4.84	4.93	4.84	4.93	452
2010-03-16	4.93	4.93	4.91	4.91	675
2010-03-17	4.95	5.03	4.93	5.00	32838
2010-03-18	5.04	5.04	5.00	5.00	2025
2010-03-19	5.04	5.22	4.90	5.08	20909
2010-03-22	5.01	5.09	4.96	5.09	4513
2010-03-23	5.03	5.18	5.03	5.04	12222
2010-03-24	4.93	5.11	4.93	5.00	4128
2010-03-25	5.02	5.17	4.94	5.07	4500
2010-03-29	5.22	5.22	4.86	5.00	138512
2010-03-30	5.02	5.18	4.95	5.12	63675
2010-03-31	4.98	5.47	4.98	5.47	48177
2010-04-01	5.43	5.46	5.22	5.45	19701
2010-04-05	5.46	5.50	5.44	5.46	12469
2010-04-06	5.42	5.82	5.42	5.78	8725
2010-04-07	5.83	6.17	5.78	6.04	13513
2010-04-08	6.13	6.22	6.13	6.18	21089
2010-04-09	6.12	6.17	6.10	6.16	14982
2010-04-12	6.12	6.34	6.12	6.27	36677
2010-04-13	6.27	6.28	6.22	6.24	19350
2010-04-14	6.20	6.32	6.20	6.32	32307
2010-04-15	6.36	6.60	6.36	6.49	43233
2010-04-16	6.44	6.44	6.20	6.21	10480
2010-04-19	6.11	6.20	6.11	6.20	29180
2010-04-20	6.22	6.23	6.06	6.06	18112
2010-04-21	6.02	6.33	6.02	6.25	58857
2010-04-22	6.22	6.35	6.22	6.22	96345
2010-04-23	6.22	6.28	6.20	6.23	41967
2010-04-26	6.25	6.29	6.16	6.23	79512
2010-04-27	6.26	6.42	6.17	6.18	70328
2010-04-28	6.23	6.24	6.08	6.12	15516
2010-04-29	6.19	6.33	6.15	6.30	83805
2010-04-30	6.30	6.34	6.08	6.12	29128
2010-05-03	6.21	6.25	6.11	6.22	18195
2010-05-04	6.20	6.20	6.01	6.12	6936
2010-05-05	6.08	6.10	5.87	5.87	3600
2010-05-06	5.91	5.99	5.51	5.73	28386
2010-05-07	5.42	5.54	5.27	5.47	6543
2010-05-10	5.60	5.80	5.60	5.80	14861
2010-05-11	5.82	6.22	5.82	6.14	20700
2010-05-12	6.14	6.16	6.10	6.14	24315
2010-05-13	6.00	6.05	5.91	5.98	2810
2010-05-14	5.78	6.01	5.70	5.87	45454
2010-05-17	5.92	6.13	5.68	5.88	68967
2010-05-18	5.89	6.17	5.64	5.64	67072
2010-05-19	5.64	5.73	5.35	5.40	92985
2010-05-20	5.32	5.32	4.89	4.91	55678
2010-05-21	4.96	5.24	4.85	5.10	67990
2010-05-24	5.08	5.18	5.02	5.10	35147
2010-05-25	4.95	5.12	4.89	5.03	21854
2010-05-26	5.13	5.51	5.04	5.38	85299
2010-05-27	5.53	5.65	5.48	5.65	8210
2010-05-28	5.65	5.72	5.61	5.66	10791
2010-06-01	5.49	5.49	5.32	5.35	3825
2010-06-02	5.25	5.41	5.20	5.41	2747
2010-06-03	5.41	5.51	5.41	5.48	16362
2010-06-04	5.46	5.46	5.08	5.16	52814
2010-06-07	5.16	5.19	5.08	5.16	58950
2010-06-08	5.15	5.24	5.12	5.24	21168
2010-06-09	5.24	5.24	5.07	5.12	51234
2010-06-10	5.17	5.43	5.17	5.37	18186
2010-06-11	5.44	5.64	5.43	5.64	5175
2010-06-14	5.62	5.70	5.61	5.70	16699
2010-06-15	5.73	5.74	5.70	5.73	47511
2010-06-16	5.72	5.79	5.71	5.74	34454
2010-06-17	5.73	5.75	5.66	5.72	15817
2010-06-18	5.89	5.89	5.72	5.81	41811
2010-06-21	5.79	5.89	5.79	5.84	71358
2010-06-22	5.87	5.87	5.52	5.53	30375
2010-06-23	5.37	5.44	5.33	5.42	8943
2010-06-24	5.33	5.47	5.27	5.42	61796
2010-06-25	5.40	5.49	5.30	5.49	2362
2010-06-28	5.49	5.57	5.40	5.44	41328
2010-06-29	5.36	5.36	5.22	5.25	30213
2010-06-30	5.26	5.35	5.17	5.18	57393
2010-07-01	5.20	5.20	5.02	5.12	8311
2010-07-02	5.05	5.11	5.00	5.00	79575
2010-07-06	5.05	5.16	4.81	4.81	17763
2010-07-07	4.80	4.84	4.64	4.77	31194
2010-07-08	4.88	5.02	4.88	4.95	6075
2010-07-09	4.92	4.95	4.86	4.95	4275
2010-07-12	4.69	4.93	4.69	4.92	24525
2010-07-13	4.97	5.40	4.97	5.40	19644
2010-07-14	5.32	5.49	5.25	5.25	35241
2010-07-15	5.33	5.33	5.09	5.23	21865
2010-07-16	5.08	5.08	4.96	5.00	58038
2010-07-19	5.03	5.03	4.87	4.97	22106
2010-07-20	4.93	5.24	4.93	5.24	20286
2010-07-21	5.26	5.48	5.19	5.25	9587
2010-07-22	5.37	5.64	5.37	5.57	14411
2010-07-23	5.62	5.85	5.62	5.71	8829
2010-07-26	5.76	5.91	5.73	5.86	5746
2010-07-27	5.77	5.77	5.76	5.76	2025
2010-07-28	5.81	5.83	5.70	5.70	14575
2010-07-29	5.80	5.81	5.68	5.80	4050
2010-07-30	5.80	5.92	5.80	5.82	40493
2010-08-02	5.93	6.17	5.93	6.09	35509
2010-08-03	6.11	6.24	5.96	5.96	220126
2010-08-05	5.86	5.88	5.74	5.79	5292
2010-08-06	5.74	5.79	5.56	5.79	28800
2010-08-09	5.40	5.78	5.40	5.78	2475
2010-08-10	5.56	5.56	5.32	5.34	44437
2010-08-11	5.24	5.24	5.07	5.11	6522
2010-08-12	5.07	5.17	5.07	5.17	5523
2010-08-13	5.16	5.16	5.05	5.11	2250
2010-08-16	5.20	5.22	5.04	5.19	57555
2010-08-17	5.29	5.40	5.25	5.36	1959
2010-08-18	5.38	5.53	5.38	5.48	9463
2010-08-19	5.41	5.41	5.13	5.18	1192
2010-08-20	5.16	5.35	5.13	5.16	18000
2010-08-23	5.27	5.27	5.05	5.05	7141
2010-08-24	4.93	5.06	4.93	5.06	17100
2010-08-25	4.96	5.14	4.94	5.14	3037
2010-08-26	5.19	5.20	5.13	5.16	22097
2010-08-27	5.20	5.20	5.12	5.20	4275
2010-08-30	5.24	5.34	5.10	5.18	31977
2010-08-31	5.06	5.11	5.04	5.11	8289
2010-09-01	5.08	5.51	5.08	5.51	9515
2010-09-02	5.50	5.63	5.48	5.63	2182
2010-09-03	5.58	5.58	5.58	5.58	225
2010-09-07	5.56	5.56	5.40	5.40	24966
2010-09-08	5.44	5.47	5.43	5.43	2475
2010-09-09	5.69	5.69	5.58	5.58	3150
2010-09-10	5.61	6.00	5.61	5.87	55503
2010-09-13	6.00	6.13	5.89	6.01	47229
2010-09-14	6.02	6.06	5.89	5.89	24063
2010-09-15	5.80	5.95	5.80	5.95	1125
2010-09-16	5.92	5.93	5.74	5.86	94725
2010-09-17	5.93	5.93	5.78	5.91	6923
2010-09-20	6.00	6.00	5.82	5.82	5816
2010-09-21	5.89	5.89	5.85	5.85	1575
2010-09-22	5.84	5.90	5.55	5.71	36900
2010-09-23	5.68	5.86	5.68	5.78	22887
2010-09-24	5.98	6.11	5.95	6.01	7650
2010-09-27	6.06	6.07	5.93	5.93	108967
2010-09-28	5.93	6.09	5.89	6.08	21838
2010-09-29	6.00	6.02	6.00	6.02	1125
2010-09-30	6.01	6.11	6.01	6.11	13225
2010-10-01	6.12	6.14	5.98	5.98	13956
2010-10-04	5.92	5.92	5.69	5.77	17100
2010-10-05	5.87	6.15	5.87	6.00	26336
2010-10-06	6.00	6.16	5.98	6.15	24527
2010-10-07	6.11	6.16	5.97	5.99	43805
2010-10-08	5.99	6.11	5.92	6.05	45798
2010-10-11	6.04	6.08	5.97	6.08	42635
2010-10-12	6.04	6.04	5.94	6.00	8048
2010-10-13	6.08	6.58	6.05	6.55	8550
2010-10-14	6.51	6.62	6.44	6.44	6311
2010-10-15	6.55	6.55	6.41	6.44	49275
2010-10-18	6.56	6.58	6.48	6.51	23940
2010-10-19	6.31	6.52	6.29	6.47	18303
2010-10-20	6.58	6.61	6.58	6.61	1968
2010-10-21	6.90	7.01	6.50	6.67	93771
2010-10-22	6.52	6.72	6.51	6.72	9060
2010-10-25	6.69	6.76	6.60	6.76	20364
2010-10-26	6.64	6.80	6.49	6.65	63002
2010-10-27	6.67	6.67	6.48	6.60	38517
2010-10-28	6.60	6.76	6.53	6.73	27450
2010-10-29	6.67	6.67	6.54	6.55	3377
2010-11-01	6.72	6.80	6.52	6.56	6189
2010-11-02	6.59	6.77	6.35	6.77	14994
2010-11-03	6.75	6.75	6.75	6.75	2025
2010-11-04	6.88	6.92	6.88	6.92	12629
2010-11-05	6.84	7.02	6.84	7.02	9312
2010-11-08	6.98	7.06	6.98	7.00	2025
2010-11-09	6.98	7.03	6.98	7.03	7650
2010-11-10	7.03	7.11	7.03	7.11	4918
2010-11-11	7.07	7.09	7.07	7.09	1302
2010-11-12	7.06	7.11	7.06	7.07	8084
2010-11-15	6.99	7.12	6.99	7.11	2580
2010-11-16	7.10	7.14	6.84	7.14	62934
2010-11-17	7.08	7.24	7.08	7.17	3150
2010-11-18	7.34	7.56	7.29	7.29	2918
2010-11-19	7.47	7.51	7.47	7.51	450
2010-11-22	7.47	7.68	7.36	7.56	48082
2010-11-23	7.22	7.30	7.20	7.20	10242
2010-11-24	7.27	7.74	7.25	7.73	31236
2010-11-26	7.67	7.79	7.56	7.60	4050
2010-11-29	7.56	7.62	7.56	7.60	3168
2010-11-30	7.57	7.79	7.44	7.71	35327
2010-12-01	7.79	8.22	7.79	7.91	41289
2010-12-02	8.04	8.04	7.92	8.04	7200
2010-12-03	8.20	8.41	8.20	8.38	16645
2010-12-06	8.31	8.64	8.30	8.54	11823
2010-12-07	8.69	8.98	8.68	8.78	16800
2010-12-08	8.83	8.83	8.71	8.71	2398
2010-12-09	8.72	8.72	8.54	8.54	6642
2010-12-10	8.50	8.52	8.06	8.19	30163
2010-12-13	8.12	8.20	8.07	8.10	19858
2010-12-14	8.06	8.08	7.77	8.01	14625
2010-12-15	7.89	7.96	7.89	7.90	2250
2010-12-16	8.09	8.11	7.88	7.88	1568
2010-12-17	7.76	8.03	7.72	7.98	4218
2010-12-20	7.85	7.91	7.83	7.91	3978
2010-12-21	7.99	8.00	7.75	7.80	82683
2010-12-22	7.81	8.10	7.75	7.88	58227
2010-12-23	7.97	7.98	7.91	7.91	9450
2010-12-27	7.96	8.05	7.96	7.99	38535
2010-12-28	8.00	8.03	7.98	8.00	33381
2010-12-29	8.05	8.05	8.02	8.05	15923
2010-12-30	8.06	8.14	8.03	8.07	39348
2010-12-31	8.09	8.09	8.03	8.03	9893
2011-01-03	8.10	8.15	8.06	8.06	24075
2011-01-04	8.06	8.06	7.65	7.79	7200
2011-01-05	7.85	7.92	7.84	7.89	9684
2011-01-06	7.87	7.88	7.80	7.85	9533
2011-01-07	7.81	7.83	7.78	7.81	6412
2011-01-10	7.80	7.83	7.74	7.83	15556
2011-01-11	7.83	7.83	7.66	7.75	3600
2011-01-12	7.82	7.82	7.71	7.71	1476
2011-01-13	7.65	7.65	7.49	7.55	3375
2011-01-18	7.34	7.53	7.34	7.52	5850
2011-01-19	7.49	7.49	7.24	7.25	20250
2011-01-20	7.51	7.56	7.42	7.44	31488
2011-01-21	7.47	7.47	7.32	7.33	141264
2011-01-24	7.45	7.64	7.44	7.53	29549
2011-01-25	7.59	7.78	7.59	7.78	26707
2011-01-26	7.68	7.88	7.68	7.78	2142
2011-01-27	7.80	7.91	7.62	7.70	19280
2011-01-28	7.61	7.61	7.21	7.21	32400
2011-01-31	7.28	7.35	7.23	7.30	13857
2011-02-01	7.44	7.65	7.41	7.64	30055
2011-02-02	7.71	7.71	7.52	7.53	9360
2011-02-03	7.53	7.55	7.27	7.27	4376
2011-02-04	7.40	7.68	7.35	7.60	22275
2011-02-07	7.66	7.70	7.66	7.68	3402
2011-02-08	7.65	7.72	7.65	7.72	16650
2011-02-09	7.66	7.87	7.66	7.85	7641
2011-02-10	7.84	7.84	7.75	7.80	2972
2011-02-11	7.65	7.89	7.65	7.89	6525
2011-02-14	7.74	8.03	7.74	8.00	5922
2011-02-15	7.93	8.00	7.89	7.90	6522
2011-02-16	8.04	8.04	7.93	7.96	12514
2011-02-17	7.80	7.92	7.73	7.78	22497
2011-02-18	7.88	7.88	7.59	7.73	15801
2011-02-22	7.52	7.52	7.28	7.44	3582
2011-02-23	7.25	7.25	7.08	7.11	7875
2011-02-24	7.05	7.17	7.05	7.13	24750
2011-02-25	7.13	7.33	7.13	7.33	4817
2011-02-28	7.43	7.43	7.01	7.18	19233
2011-03-01	7.17	7.19	7.17	7.18	33212
2011-03-02	7.38	7.52	7.19	7.34	6241
2011-03-03	7.65	7.68	7.61	7.63	1602
2011-03-04	7.52	7.53	7.27	7.49	18670
2011-03-07	7.46	7.46	7.05	7.20	39001
2011-03-08	7.42	7.49	7.24	7.24	3780
2011-03-09	7.26	7.35	7.24	7.24	3573
2011-03-10	7.11	7.22	7.11	7.16	18231
2011-03-11	7.11	7.28	7.11	7.21	14409
2011-03-14	7.20	7.20	6.99	7.09	22088
2011-03-15	7.01	7.16	7.01	7.16	9373
2011-03-16	7.15	7.17	6.93	6.93	26214
2011-03-17	7.14	7.14	6.99	7.00	12172
2011-03-18	7.16	7.57	7.08	7.18	111305
2011-03-21	7.36	7.40	7.33	7.40	6930
2011-03-22	7.51	7.51	7.44	7.48	2250
2011-03-23	7.63	7.68	7.61	7.61	3150
2011-03-24	7.64	7.68	7.57	7.57	2250
2011-03-25	7.64	7.74	7.64	7.67	4725
2011-03-28	7.68	7.68	7.57	7.57	1327
2011-03-29	7.57	7.55	7.42	7.51	6075
2011-03-30	7.53	7.59	7.49	7.52	5850
2011-03-31	7.49	7.73	7.48	7.73	11475
2011-04-01	7.70	7.87	7.70	7.86	7582
2011-04-04	7.82	7.82	7.80	7.81	1350
2011-04-05	7.79	8.03	7.78	7.95	4770
2011-04-06	7.96	8.08	7.93	8.07	2925
2011-04-07	8.15	8.39	8.10	8.27	12028
2011-04-08	8.13	8.13	8.13	8.13	2250
2011-04-11	8.24	8.24	8.24	8.24	900
2011-04-12	8.16	8.29	8.07	8.15	20700
2011-04-13	8.24	8.24	8.12	8.15	9900
2011-04-14	8.10	8.12	8.10	8.12	900
2011-04-15	8.10	8.19	8.10	8.18	194850
2011-04-18	8.17	8.17	8.02	8.05	15968
2011-04-19	8.10	8.19	7.82	7.82	20025
2011-04-20	8.13	8.19	8.07	8.11	3028
2011-04-21	8.28	8.47	8.05	8.05	16425
2011-04-25	8.09	8.12	8.06	8.11	88875
2011-04-26	8.13	8.24	8.02	8.06	8619
2011-04-27	8.18	8.18	8.05	8.10	4050
2011-04-28	8.04	8.20	8.04	8.15	9636
2011-04-29	8.19	8.24	8.15	8.22	3150
2011-05-02	8.03	8.12	7.93	7.93	10685
2011-05-03	7.76	7.76	7.63	7.69	1800
2011-05-04	7.57	7.68	7.48	7.63	7861
2011-05-05	7.46	7.88	7.46	7.69	6525
2011-05-06	7.82	7.88	7.79	7.87	3825
2011-05-09	7.92	8.07	7.92	8.03	24806
2011-05-10	8.05	8.42	8.20	8.40	22221
2011-05-11	8.40	8.47	8.09	8.13	14400
2011-05-12	8.13	8.28	8.09	8.28	5850
2011-05-13	8.26	8.34	7.91	8.07	6003
2011-05-16	8.01	8.01	7.78	7.78	1300
2011-05-17	7.70	7.78	7.67	7.69	3591
2011-05-18	7.72	7.78	7.67	7.76	13500
2011-05-19	7.78	7.82	7.63	7.78	7312
2011-05-20	7.81	7.82	7.55	7.66	9834
2011-05-23	7.42	7.60	7.42	7.56	3550
2011-05-24	7.44	7.45	7.40	7.45	14062
2011-05-25	7.43	7.45	7.36	7.45	10228
2011-05-26	7.39	7.46	7.34	7.42	8676
2011-05-27	7.50	7.63	7.47	7.56	2153
2011-05-31	7.60	7.70	7.38	7.70	53019
2011-06-01	7.62	7.62	7.20	7.29	8100
2011-06-02	7.09	7.21	7.09	7.16	3863
2011-06-03	7.06	7.06	6.84	7.03	20398
2011-06-06	6.96	7.08	6.96	7.05	9636
2011-06-07	6.99	7.10	6.98	7.00	9481
2011-06-08	6.96	6.96	6.57	6.64	15320
2011-06-09	6.64	6.80	6.64	6.72	16650
2011-06-10	6.65	6.82	6.56	6.76	18942
2011-06-13	6.76	6.76	6.63	6.70	15430
2011-06-14	6.81	6.87	6.74	6.78	37683
2011-06-15	6.73	6.73	6.63	6.69	900
2011-06-16	6.68	6.72	6.68	6.72	4050
2011-06-17	6.81	6.81	6.60	6.60	8345
2011-06-20	6.75	6.75	6.68	6.73	900
2011-06-21	6.80	6.86	6.77	6.80	68330
2011-06-22	6.77	6.83	6.76	6.80	32175
2011-06-23	6.73	6.84	6.67	6.84	22401
2011-06-24	6.84	6.91	6.84	6.89	40569
2011-06-27	6.93	7.00	6.88	6.94	28350
2011-06-28	7.00	7.06	6.93	7.06	47106
2011-06-29	7.07	7.10	6.93	7.06	10667
2011-06-30	7.08	7.16	7.08	7.16	11695
2011-07-01	7.16	7.26	7.13	7.24	37021
2011-07-05	7.17	7.17	6.96	7.08	36177
2011-07-06	7.00	7.08	6.87	7.04	83155
2011-07-07	7.10	7.22	7.00	7.17	14616
2011-07-08	7.15	7.15	7.04	7.11	19224
2011-07-11	7.04	7.22	6.96	7.22	198000
2011-07-12	7.15	7.26	7.14	7.14	7191
2011-07-13	7.21	7.58	7.21	7.51	47655
2011-07-14	7.40	7.48	7.39	7.40	26034
2011-07-15	7.48	7.52	7.45	7.52	32456
2011-07-18	7.51	7.51	7.44	7.44	1365
2011-07-19	7.48	7.59	7.46	7.55	31047
2011-07-20	7.55	7.57	7.53	7.53	9900
2011-07-21	7.65	7.67	7.51	7.57	39172
2011-07-22	7.60	7.60	7.57	7.58	28575
2011-07-25	7.51	7.64	7.44	7.54	35095
2011-07-26	7.48	7.62	7.46	7.47	45126
2011-07-27	7.94	7.95	7.48	7.55	83400
2011-07-28	7.60	7.67	7.50	7.53	49214
2011-07-29	7.50	7.56	7.34	7.44	20691
2011-08-01	7.62	7.63	7.17	7.35	58655
2011-08-02	7.26	7.50	6.98	7.08	6075
2011-08-03	7.02	7.02	6.61	6.92	16155
2011-08-04	6.73	6.84	6.48	6.51	17041
2011-08-05	6.48	6.48	6.23	6.44	14935
2011-08-08	6.24	6.37	5.30	5.30	37010
2011-08-09	5.60	6.11	5.30	5.88	13095
2011-08-10	5.72	5.72	5.36	5.52	6653
2011-08-11	5.68	5.91	5.63	5.90	7326
2011-08-12	5.95	5.95	5.73	5.77	2247
2011-08-15	5.93	6.03	5.93	6.03	5625
2011-08-16	5.96	5.96	5.83	5.88	2025
2011-08-17	5.94	5.94	5.88	5.90	1575
2011-08-18	5.84	5.84	5.64	5.64	5289
2011-08-19	5.52	5.84	5.52	5.76	3372
2011-08-22	6.02	6.02	6.02	6.02	3150
2011-08-23	5.99	6.26	5.93	6.20	6790
2011-08-24	6.18	6.42	6.18	6.40	14231
2011-08-25	6.49	6.49	6.19	6.22	4860
2011-08-26	6.22	6.35	6.20	6.35	2243
2011-08-29	6.54	6.97	6.54	6.97	4032
2011-08-30	6.88	6.99	6.88	6.99	900
2011-08-31	6.89	7.00	6.76	6.88	8264
2011-09-01	6.86	6.86	6.46	6.47	11763
2011-09-02	6.32	6.46	6.18	6.18	4275
2011-09-06	5.91	6.21	5.87	6.21	7875
2011-09-07	6.35	6.53	6.30	6.47	17835
2011-09-08	6.44	6.44	6.44	6.44	450
2011-09-09	6.16	6.22	6.01	6.13	2079
2011-09-12	6.00	6.20	6.00	6.16	4500
2011-09-13	6.44	6.51	6.44	6.51	940
2011-09-14	6.38	6.75	6.38	6.75	3600
2011-09-15	6.48	6.49	6.35	6.41	5625
2011-09-16	6.35	6.35	6.32	6.33	20812
2011-09-19	6.00	6.28	6.00	6.22	2250
2011-09-20	6.24	6.33	6.08	6.08	21600
2011-09-21	6.13	6.13	5.85	5.85	21091
2011-09-22	5.58	5.64	5.25	5.59	20490
2011-09-23	5.36	5.57	5.28	5.41	8574
2011-09-26	5.36	5.62	5.33	5.62	1800
2011-09-27	6.30	6.54	5.71	5.73	2092
2011-09-28	5.51	5.72	5.40	5.41	9510
2011-09-29	5.51	5.51	5.37	5.51	4943
2011-09-30	5.28	5.28	5.19	5.19	675
2011-10-03	5.08	5.20	4.78	4.78	25080
2011-10-04	4.71	5.31	4.70	5.31	22117
2011-10-05	5.36	5.37	5.25	5.37	2250
2011-10-06	5.46	5.60	5.45	5.60	17514
2011-10-07	5.56	5.65	5.56	5.65	1977
2011-10-10	5.81	5.81	5.61	5.73	10831
2011-10-11	5.77	5.86	5.62	5.78	8527
2011-10-12	6.04	6.09	5.80	5.95	30818
2011-10-13	5.78	5.85	5.64	5.84	22068
2011-10-14	5.92	6.31	5.92	6.31	3375
2011-10-17	6.04	6.12	5.87	6.06	6930
2011-10-18	6.13	6.34	6.13	6.34	450
2011-10-19	6.36	6.46	6.14	6.14	8100
2011-10-20	6.08	6.21	5.92	6.21	7589
2011-10-21	6.15	6.30	6.15	6.30	10077
2011-10-24	6.49	6.64	6.34	6.64	41139
2011-10-25	6.71	7.19	6.53	6.78	38632
2011-10-26	7.04	7.04	6.71	6.88	21798
2011-10-27	7.17	7.35	7.08	7.08	93746
2011-10-28	7.28	7.28	7.01	7.01	2630
2011-10-31	6.72	7.20	6.72	7.19	16911
2011-11-01	6.86	7.14	6.76	6.94	22227
2011-11-02	7.11	7.20	6.99	6.99	22646
2011-11-03	7.13	7.20	6.69	7.20	22725
2011-11-04	7.18	7.29	7.07	7.19	14969
2011-11-07	7.10	7.24	7.00	7.20	47774
2011-11-08	7.00	7.07	6.72	7.07	55599
2011-11-09	6.76	7.25	6.76	7.25	33558
2011-11-10	7.11	7.11	6.80	6.81	6471
2011-11-11	6.95	7.09	6.95	7.09	3399
2011-11-14	7.00	7.00	6.80	6.96	4011
2011-11-15	6.83	7.24	6.82	7.15	21906
2011-11-16	7.11	7.11	6.62	6.69	92583
2011-11-17	6.62	6.72	6.24	6.39	59778
2011-11-18	6.50	6.51	6.26	6.36	84062
2011-11-21	6.30	6.47	6.12	6.16	72776
2011-11-22	6.28	6.58	6.28	6.29	49092
2011-11-23	6.36	6.64	6.35	6.35	33273
2011-11-25	6.38	6.50	6.38	6.40	14262
2011-11-28	6.70	6.84	6.53	6.64	44712
2011-11-29	6.67	6.72	6.53	6.69	40403
2011-11-30	6.89	7.00	6.64	7.00	596049
2011-12-01	6.93	7.04	6.76	6.78	39165
2011-12-02	6.81	7.09	6.81	7.05	13398
2011-12-05	7.13	7.17	7.06	7.17	1743
2011-12-06	7.04	7.20	6.98	7.04	31299
2011-12-07	6.98	7.11	6.70	7.11	8100
2011-12-08	6.96	6.96	6.75	6.87	17896
2011-12-09	6.84	7.27	6.82	7.21	23157
2011-12-12	7.00	7.10	6.86	7.10	11063
2011-12-13	7.16	7.21	6.96	7.01	5625
2011-12-14	6.85	6.88	6.65	6.67	42311
2011-12-15	6.80	6.85	6.76	6.84	2700
2011-12-16	7.00	7.10	6.73	6.96	5175
2011-12-19	6.92	6.93	6.71	6.72	2025
2011-12-20	7.07	7.11	6.92	7.00	12390
2011-12-21	7.06	7.31	7.06	7.25	12150
2011-12-22	7.31	7.40	7.28	7.34	12825
2011-12-23	7.39	7.55	7.10	7.55	18045
2011-12-27	7.45	7.71	7.45	7.71	8550
2011-12-28	7.70	7.74	7.50	7.63	10167
2011-12-29	7.64	7.64	7.55	7.63	2250
2011-12-30	7.63	7.73	7.56	7.56	5175
2012-01-03	7.50	7.66	7.32	7.66	3996
2012-01-04	7.51	7.72	7.49	7.60	4950
2012-01-05	7.57	7.67	7.44	7.56	1545
2012-01-06	7.62	7.74	7.62	7.74	1676
2012-01-09	7.76	7.78	7.76	7.77	924
2012-01-10	7.80	7.80	7.80	7.80	839
2012-01-11	7.72	7.80	7.68	7.80	3510
2012-01-12	7.78	8.00	7.78	8.00	12321
2012-01-17	8.03	8.03	7.64	7.76	5348
2012-01-18	7.78	7.89	7.78	7.89	675
2012-01-19	8.00	8.00	7.97	7.97	1575
2012-01-20	7.85	7.87	7.72	7.80	9924
2012-01-23	7.82	7.82	7.74	7.80	900
2012-01-24	7.66	7.90	7.66	7.90	2475
2012-01-25	7.96	8.00	7.96	8.00	450
2012-01-27	8.04	8.18	8.04	8.18	34629
2012-01-30	8.22	8.40	8.18	8.37	39433
2012-01-31	8.43	8.56	8.37	8.53	30208
2012-02-01	8.42	8.54	8.42	8.49	4275
2012-02-02	8.46	8.50	8.46	8.47	1800
2012-02-03	8.56	8.84	8.56	8.61	21465
2012-02-06	8.61	8.61	8.61	8.61	2981
2012-02-07	8.49	8.56	8.49	8.53	17955
2012-02-08	8.61	8.76	8.56	8.64	3375
2012-02-09	8.74	8.89	8.69	8.84	22578
2012-02-10	8.80	9.00	8.72	8.91	37001
2012-02-13	8.84	8.86	8.79	8.80	31248
2012-02-14	8.70	8.72	8.56	8.64	23874
2012-02-15	8.76	9.34	8.22	9.11	74817
2012-02-16	9.00	9.12	8.88	9.12	15750
2012-02-17	9.12	9.12	9.04	9.05	12375
2012-02-21	9.14	9.14	8.91	9.02	15005
2012-02-22	8.94	8.97	8.88	8.92	7200
2012-02-23	8.91	8.97	8.80	8.97	1800
2012-02-24	8.96	8.98	8.86	8.98	2700
2012-02-27	8.95	8.96	8.94	8.96	1800
2012-02-28	8.95	8.95	8.88	8.88	1957
2012-02-29	8.96	9.07	8.89	8.89	62372
2012-03-01	8.92	8.93	8.88	8.89	13493
2012-03-02	8.95	8.95	8.48	8.52	14373
2012-03-05	8.52	8.52	8.51	8.52	1800
2012-03-06	8.35	8.35	8.08	8.10	24018
2012-03-07	8.16	8.16	8.16	8.16	225
2012-03-08	8.23	8.38	8.17	8.38	15216
2012-03-09	8.46	8.60	8.46	8.56	6543
2012-03-12	8.51	8.53	8.51	8.53	1491
2012-03-13	8.57	8.82	8.49	8.80	24774
2012-03-14	8.72	8.72	8.72	8.72	240
2012-03-15	8.83	8.91	8.66	8.66	25011
2012-03-16	8.74	8.74	8.54	8.60	4050
2012-03-19	8.81	8.91	8.71	8.73	12062
2012-03-20	8.64	8.73	8.58	8.62	6549
2012-03-21	8.54	8.68	8.53	8.61	19656
2012-03-22	8.60	8.60	8.25	8.33	5771
2012-03-23	8.35	8.35	7.92	8.17	224237
2012-03-26	8.31	8.48	8.11	8.22	199404
2012-03-27	8.22	8.32	8.11	8.20	69059
2012-03-28	8.26	8.26	8.00	8.04	28795
2012-03-29	7.98	8.01	7.70	8.01	9976
2012-03-30	7.77	7.78	7.68	7.68	11812
2012-04-02	7.64	7.86	7.52	7.84	21186
2012-04-03	7.82	7.83	7.72	7.74	29047
2012-04-04	7.57	7.57	7.37	7.57	13331
2012-04-05	7.59	7.64	7.52	7.62	40113
2012-04-09	7.52	7.52	7.16	7.27	34281
2012-04-10	7.00	7.01	6.85	7.01	19431
2012-04-11	7.04	7.22	7.03	7.14	9000
2012-04-12	7.12	7.31	7.12	7.26	10237
2012-04-13	7.20	7.27	7.14	7.23	30885
2012-04-16	7.20	7.23	7.15	7.19	12181
2012-04-17	7.19	7.40	7.19	7.30	10602
2012-04-18	7.32	7.37	7.17	7.31	23586
2012-04-19	7.28	7.34	7.11	7.11	12620
2012-04-20	7.24	7.24	6.94	6.94	900
2012-04-23	6.84	6.84	6.73	6.73	4837
2012-04-24	6.79	7.06	6.79	7.06	6999
2012-04-25	7.22	7.33	6.77	6.85	33399
2012-04-26	6.67	6.97	6.58	6.97	88611
2012-04-27	6.72	6.77	6.61	6.67	207537
2012-04-30	6.62	6.64	6.52	6.59	8361
2012-05-01	6.71	6.76	6.65	6.67	235113
2012-05-02	6.63	6.67	6.55	6.60	110936
2012-05-03	6.60	6.70	6.42	6.44	13893
2012-05-04	6.26	6.27	6.13	6.26	16582
2012-05-07	6.28	6.35	6.14	6.21	30453
2012-05-08	6.18	6.34	6.09	6.34	19347
2012-05-09	6.20	6.24	6.07	6.08	12620
2012-05-10	6.19	6.19	6.05	6.06	8304
2012-05-11	6.00	6.07	5.89	6.00	20724
2012-05-14	5.78	5.91	5.75	5.84	4284
2012-05-15	5.80	5.80	5.71	5.77	40725
2012-05-16	5.80	5.80	5.67	5.78	36065
2012-05-17	6.04	6.04	5.61	5.76	204311
2012-05-18	5.79	6.22	5.78	6.22	45173
2012-05-21	5.97	6.26	5.92	6.15	86096
2012-05-22	6.17	6.26	6.04	6.12	59411
2012-05-23	6.10	6.24	6.02	6.10	27792
2012-05-24	6.18	6.20	5.98	6.04	4396
2012-05-25	6.04	6.06	5.96	5.98	12294
2012-05-29	6.04	6.17	5.91	6.17	63963
2012-05-30	6.06	6.06	5.89	6.05	9900
2012-05-31	5.98	6.09	5.91	6.04	11400
2012-06-01	5.97	5.97	5.80	5.88	6486
2012-06-04	5.91	6.01	5.66	5.70	16875
2012-06-05	5.71	5.78	5.71	5.78	99000
2012-06-06	5.92	6.02	5.89	6.02	4770
2012-06-07	6.05	6.09	5.76	5.85	16843
2012-06-08	5.97	6.04	5.92	6.03	6075
2012-06-11	6.13	6.13	5.82	5.91	6219
2012-06-12	5.72	5.93	5.72	5.84	20576
2012-06-13	5.83	5.90	5.60	5.80	14625
2012-06-14	5.74	5.83	5.74	5.81	7155
2012-06-15	5.89	6.14	5.82	6.14	9560
2012-06-18	6.11	6.12	5.96	5.96	1707
2012-06-19	6.08	6.19	6.08	6.13	7238
2012-06-20	6.06	6.16	5.99	6.04	39071
2012-06-21	5.96	5.98	5.82	5.92	21762
2012-06-22	5.90	5.90	5.68	5.68	11837
2012-06-25	5.60	5.60	5.56	5.59	3343
2012-06-26	5.50	5.59	5.50	5.56	3195
2012-06-27	5.64	5.64	5.64	5.64	225
2012-06-28	5.56	5.75	5.56	5.75	14935
2012-06-29	5.87	6.04	5.87	6.02	4950
2012-07-02	5.84	6.03	5.84	6.03	28131
2012-07-03	5.99	6.14	5.99	6.14	1575
2012-07-05	6.12	6.28	6.00	6.00	14541
2012-07-06	6.14	6.35	6.03	6.07	21609
2012-07-09	6.01	6.08	6.00	6.06	88488
2012-07-10	6.11	6.24	5.89	6.24	34245
2012-07-11	6.08	6.08	5.47	5.50	87612
2012-07-12	5.47	5.67	5.15	5.67	93532
2012-07-13	5.38	5.52	5.38	5.44	250665
2012-07-16	5.44	5.51	5.44	5.49	83508
2012-07-17	5.48	5.53	5.44	5.53	46901
2012-07-18	5.56	5.63	5.52	5.56	5611
2012-07-19	5.57	5.57	5.51	5.56	3933
2012-07-20	5.48	5.49	5.37	5.37	14850
2012-07-23	5.32	5.32	5.16	5.28	40029
2012-07-24	5.24	5.24	5.15	5.22	28012
2012-07-25	5.24	5.33	5.23	5.27	20691
2012-07-26	5.34	5.36	5.15	5.15	43816
2012-07-27	5.28	5.71	5.28	5.71	20016
2012-07-30	5.76	5.78	5.70	5.76	14557
2012-07-31	5.80	5.96	5.80	5.91	76356
2012-08-01	5.89	5.89	5.48	5.48	65661
2012-08-02	5.59	5.63	5.54	5.60	26397
2012-08-03	5.75	5.88	5.75	5.78	20790
2012-08-06	5.82	6.05	5.82	6.00	53205
2012-08-07	6.09	6.19	6.05	6.09	24117
2012-08-08	6.05	6.24	6.02	6.02	49043
2012-08-09	6.17	6.36	6.15	6.21	38776
2012-08-10	6.24	6.24	6.13	6.15	8797
2012-08-13	6.16	6.20	6.13	6.13	2893
2012-08-14	6.27	6.30	6.24	6.30	2351
2012-08-15	6.26	6.60	6.26	6.58	11535
2012-08-16	6.51	6.73	6.51	6.66	5517
2012-08-17	6.84	6.84	6.77	6.77	3152
2012-08-20	6.73	6.74	6.69	6.71	9261
2012-08-21	6.92	6.92	6.72	6.73	2364
2012-08-22	6.69	6.69	6.69	6.69	225
2012-08-23	6.68	6.70	6.66	6.67	25470
2012-08-24	6.66	6.68	6.62	6.64	20047
2012-08-27	6.64	6.91	6.61	6.86	40736
2012-08-28	6.75	7.11	6.72	7.11	19710
2012-08-29	6.89	6.89	6.76	6.76	24558
2012-08-30	6.68	6.68	6.51	6.53	17268
2012-08-31	6.59	6.59	6.40	6.48	23143
2012-09-04	6.40	6.60	6.28	6.60	4484
2012-09-05	6.57	6.65	6.48	6.65	30210
2012-09-06	6.57	6.91	6.57	6.84	27033
2012-09-07	6.94	7.07	6.70	6.70	18720
2012-09-10	6.89	7.13	6.89	7.00	40230
2012-09-11	7.08	7.08	7.04	7.06	675
2012-09-12	7.11	7.11	6.85	6.88	8651
2012-09-13	6.88	7.16	6.88	7.03	3150
2012-09-14	7.16	7.16	7.08	7.15	12314
2012-09-17	7.06	7.09	7.03	7.08	9337
2012-09-18	7.09	7.09	6.99	7.00	5175
2012-09-19	7.00	7.03	7.00	7.01	9186
2012-09-20	7.06	7.06	7.00	7.02	20630
2012-09-21	7.15	7.21	7.15	7.21	5260
2012-09-24	7.31	7.41	7.24	7.34	6194
2012-09-25	7.40	7.45	7.33	7.37	6471
2012-09-26	7.29	7.47	7.29	7.45	7717
2012-09-27	7.53	7.56	7.51	7.51	10012
2012-09-28	7.50	7.51	7.47	7.47	62550
2012-10-01	7.58	7.62	7.50	7.52	17325
2012-10-02	7.60	7.60	7.38	7.46	2389
2012-10-03	7.39	7.55	7.39	7.48	675
2012-10-04	7.57	7.57	7.52	7.52	1125
2012-10-05	7.63	7.63	7.63	7.63	225
2012-10-08	7.67	7.83	7.64	7.81	12154
2012-10-09	7.64	7.68	7.60	7.65	3825
2012-10-10	7.54	7.54	7.40	7.48	6637
2012-10-12	7.25	7.25	7.21	7.22	3363
2012-10-15	7.05	7.15	7.05	7.15	1125
2012-10-16	7.15	7.16	7.15	7.16	18110
2012-10-17	7.25	7.25	7.11	7.17	8100
2012-10-18	7.16	7.20	7.16	7.18	3600
2012-10-19	6.97	6.97	6.88	6.97	2133
2012-10-22	6.93	6.98	6.93	6.93	15167
2012-10-23	6.58	6.83	6.58	6.76	71563
2012-10-24	6.80	6.81	6.74	6.75	7875
2012-10-25	6.80	6.85	6.71	6.84	25564
2012-10-26	6.88	7.02	6.84	7.02	10626
2012-10-31	7.04	7.21	7.04	7.21	10550
2012-11-01	7.28	7.68	7.28	7.64	6124
2012-11-02	7.50	7.57	7.41	7.49	4545
2012-11-05	7.35	7.63	7.35	7.62	4950
2012-11-06	7.62	7.74	7.62	7.70	3825
2012-11-07	7.56	7.56	7.45	7.48	5305
2012-11-08	7.44	7.47	7.42	7.42	5850
2012-11-09	7.40	7.44	7.40	7.40	12807
2012-11-12	7.40	7.54	7.38	7.45	6075
2012-11-13	7.47	7.47	7.40	7.40	900
2012-11-14	7.34	7.34	7.11	7.11	1608
2012-11-15	7.08	7.21	6.98	7.15	4279
2012-11-16	7.11	7.11	7.04	7.04	675
2012-11-19	7.08	7.14	6.99	7.14	20911
2012-11-20	7.00	7.14	7.00	7.13	4056
2012-11-23	7.04	7.12	7.04	7.12	720
2012-11-26	7.07	7.16	7.07	7.16	1125
2012-11-27	7.09	7.19	7.08	7.19	24459
2012-11-28	7.12	7.17	7.09	7.12	18139
2012-11-29	7.03	7.35	7.03	7.32	11250
2012-11-30	7.37	7.38	7.14	7.20	4241
2012-12-03	7.17	7.20	7.02	7.09	9618
2012-12-04	7.11	7.25	7.11	7.24	1350
2012-12-05	7.27	7.62	7.27	7.46	7200
2012-12-06	7.47	7.53	7.38	7.49	24162
2012-12-10	7.47	7.56	7.46	7.47	6864
2012-12-11	7.53	7.64	7.39	7.39	1125
2012-12-12	7.39	7.46	7.29	7.29	51538
2012-12-13	7.32	7.33	7.11	7.22	18337
2012-12-14	7.15	7.23	7.11	7.11	11151
2012-12-17	7.23	7.31	7.16	7.31	5343
2012-12-18	7.38	7.56	7.36	7.54	10597
2012-12-19	7.55	7.58	7.55	7.58	900
2012-12-21	7.47	7.55	7.38	7.39	31774
2012-12-24	7.39	7.45	7.39	7.45	3098
2012-12-26	7.49	7.49	7.42	7.47	14458
2012-12-27	7.37	7.52	7.37	7.52	6300
2012-12-28	7.50	7.50	7.50	7.50	225
2012-12-31	7.35	7.71	7.35	7.68	9549
2013-01-02	7.94	8.01	7.87	7.91	2700
2013-01-03	7.91	8.00	7.91	8.00	3375
2013-01-04	8.00	8.00	8.00	8.00	450
2013-01-07	7.87	7.96	7.86	7.95	1125
2013-01-09	7.96	8.12	7.96	8.04	13990
2013-01-10	8.19	8.19	8.00	8.08	4387
2013-01-11	8.07	8.07	7.56	8.07	276948
2013-01-14	8.00	8.08	7.90	8.08	37125
2013-01-15	8.24	8.33	8.20	8.33	17775
2013-01-16	8.22	8.30	8.18	8.18	3078
2013-01-17	8.29	8.54	8.29	8.51	31241
2013-01-18	8.50	8.66	8.50	8.60	10125
2013-01-22	8.62	8.69	8.62	8.67	47925
2013-01-23	8.67	8.69	8.65	8.67	40725
2013-01-24	8.73	8.80	8.71	8.78	184252
2013-01-25	8.82	8.90	8.80	8.89	151609
2013-01-28	8.88	9.04	8.87	8.88	139009
2013-01-29	8.93	8.96	8.89	8.94	169744
2013-01-30	8.89	8.89	8.71	8.72	34290
2013-01-31	8.69	8.76	8.61	8.70	150183
2013-02-01	8.72	8.90	8.68	8.84	53631
2013-02-08	8.99	9.04	8.99	9.04	2700
2013-02-11	8.90	8.92	8.79	8.83	8100
2013-02-12	8.83	8.84	8.75	8.80	20486
2013-02-13	8.91	9.14	8.89	8.98	279958
2013-02-14	8.94	9.08	8.78	9.07	289269
2013-02-15	9.12	9.56	9.11	9.55	237771
2013-02-19	9.59	9.81	9.48	9.81	9153
2013-02-20	9.81	9.82	9.42	9.42	25733
2013-02-21	9.36	9.43	9.12	9.26	87570
2013-02-22	9.31	9.37	9.12	9.35	9270
2013-02-25	9.39	9.39	8.94	8.94	26277
2013-02-26	9.00	9.07	8.84	8.96	104715
2013-02-27	9.08	9.15	8.93	9.06	112567
2013-02-28	9.05	9.38	9.05	9.29	126258
2013-03-01	9.19	9.48	9.30	9.43	157639
2013-03-04	9.36	9.44	9.34	9.38	43665
2013-03-05	9.54	9.64	9.49	9.55	120561
2013-03-06	9.64	9.66	9.44	9.44	75791
2013-03-07	9.43	9.50	9.37	9.40	65277
2013-03-08	9.48	9.70	9.48	9.70	40425
2013-03-11	9.65	9.72	9.54	9.65	76079
2013-03-12	9.68	9.74	9.58	9.64	107671
2013-03-13	9.64	9.70	9.63	9.68	117360
2013-03-14	9.68	9.77	9.67	9.72	36675
2013-03-15	9.76	9.77	9.61	9.67	129782
2013-03-18	9.55	9.57	9.40	9.52	44511
2013-03-19	9.60	9.60	9.38	9.48	12937
2013-03-20	9.56	9.56	9.41	9.48	23958
2013-03-21	9.41	9.47	9.28	9.33	34875
2013-03-25	9.48	9.41	9.23	9.27	9675
2013-03-26	9.18	9.24	9.13	9.24	71541
2013-03-27	9.15	9.24	9.12	9.16	91541
2013-03-28	9.20	9.23	9.04	9.09	60300
2013-04-01	9.13	9.13	9.01	9.12	76497
2013-04-02	9.18	9.20	8.87	9.00	151386
2013-04-03	9.04	8.97	8.75	8.78	47765
2013-04-04	8.85	8.93	8.76	8.89	191211
2013-04-05	8.83	9.00	8.83	8.98	67529
2013-04-08	9.03	9.10	8.97	9.09	5400
2013-04-09	9.06	9.08	8.97	9.00	17777
2013-04-10	9.00	9.15	9.00	9.05	76657
2013-04-11	9.07	9.16	9.01	9.06	28332
2013-04-12	8.95	9.08	8.94	8.98	83144
2013-04-15	8.93	8.93	8.62	8.70	69765
2013-04-16	8.70	8.84	8.70	8.79	15077
2013-04-17	8.74	8.75	8.39	8.48	7040
2013-04-18	8.43	8.43	8.32	8.39	4275
2013-04-19	8.44	8.50	8.39	8.42	18031
2013-04-22	8.44	8.44	8.23	8.23	28345
2013-04-23	8.30	8.30	8.24	8.24	2025
2013-04-24	8.27	8.40	8.24	8.38	97276
2013-04-25	8.36	8.72	8.36	8.69	82635
2013-04-26	8.70	8.70	8.39	8.61	68413
2013-04-29	8.69	8.76	8.69	8.73	25528
2013-04-30	8.68	8.80	8.68	8.80	36353
2013-05-01	8.75	8.77	8.60	8.60	25710
2013-05-02	8.63	8.86	8.60	8.81	22518
2013-05-03	8.95	9.31	8.95	9.22	20790
2013-05-06	9.33	9.56	9.33	9.52	15264
2013-05-07	9.64	9.74	9.74	9.74	1548
2013-05-08	9.77	10.00	9.78	9.96	15979
2013-05-09	9.93	10.03	9.78	10.03	16229
2013-05-10	10.07	10.16	10.01	10.04	13466
2013-05-13	10.07	10.16	10.02	10.07	20889
2013-05-14	10.13	10.41	10.13	10.41	51788
2013-05-15	10.41	10.54	10.39	10.39	6111
2013-05-16	10.40	10.40	10.30	10.32	4014
2013-05-17	10.48	10.49	10.31	10.37	58488
2013-05-20	10.33	10.39	10.25	10.32	8379
2013-05-21	10.32	10.59	10.32	10.57	29146
2013-05-22	10.68	10.68	10.18	10.23	11886
2013-05-23	10.15	10.43	10.11	10.43	33608
2013-05-24	10.30	10.32	10.18	10.18	15232
2013-05-28	10.47	10.52	10.38	10.38	16148
2013-05-29	10.30	10.33	10.22	10.22	27058
2013-05-30	10.18	10.12	9.93	9.96	8642
2013-05-31	9.86	10.05	9.79	9.85	29974
2013-06-03	9.85	9.96	9.69	9.93	28217
2013-06-04	10.03	10.03	9.67	9.68	18855
2013-06-05	9.64	9.80	9.64	9.79	8925
2013-06-06	9.80	10.01	9.78	9.98	13601
2013-06-07	10.08	10.14	9.99	10.02	42441
2013-06-10	10.02	10.23	10.02	10.21	26408
2013-06-11	10.09	10.05	9.90	9.97	18614
2013-06-12	9.84	9.84	9.84	9.84	803
2013-06-13	9.92	10.12	9.90	10.12	16278
2013-06-14	10.05	9.99	9.80	9.91	29459
2013-06-17	10.08	10.11	10.00	10.04	8797
2013-06-18	10.15	10.15	10.06	10.06	29391
2013-06-19	10.09	10.09	9.76	9.78	12800
2013-06-20	9.58	9.60	9.53	9.59	19644
2013-06-21	9.62	9.62	9.13	9.21	153569
2013-06-24	9.19	9.46	9.18	9.37	19723
2013-06-25	9.51	9.51	9.35	9.46	11205
2013-06-26	9.34	9.47	9.32	9.38	12037
2013-06-27	9.46	9.69	9.46	9.58	19818
2013-06-28	9.41	9.58	9.54	9.56	2094
2013-07-01	9.60	10.03	9.60	9.77	10692
2013-07-02	9.81	9.97	9.80	9.88	16204
2013-07-03	9.87	10.04	9.87	9.90	10831
2013-07-05	10.04	10.27	10.04	10.26	16542
2013-07-08	10.34	10.34	10.02	10.16	19577
2013-07-09	10.25	10.33	10.27	10.29	12921
2013-07-10	10.33	10.34	10.20	10.34	20972
2013-07-11	10.47	10.47	10.31	10.35	10001
2013-07-12	10.32	10.33	10.23	10.23	14382
2013-07-15	10.27	10.31	10.18	10.22	29202
2013-07-16	10.22	10.30	10.08	10.18	11724
2013-07-17	10.13	10.06	10.05	10.05	900
2013-07-18	10.03	10.17	10.03	10.16	21273
2013-07-19	9.90	10.04	10.04	10.04	810
2013-07-22	9.84	10.10	9.84	10.00	11274
2013-07-23	10.03	10.03	10.02	10.02	497
2013-07-24	9.47	9.55	8.70	9.50	180531
2013-07-25	9.59	9.62	9.40	9.44	21487
2013-07-26	9.31	9.54	9.42	9.45	50134
2013-07-29	9.44	9.52	9.44	9.52	848
2013-07-30	9.52	9.58	9.48	9.58	25524
2013-07-31	9.56	9.60	9.48	9.59	15819
2013-08-01	9.68	9.77	9.65	9.77	24392
2013-08-02	9.69	9.74	9.65	9.69	14440
2013-08-05	9.72	9.76	9.60	9.64	10696
2013-08-06	9.60	9.66	9.60	9.64	6558
2013-08-07	9.53	9.55	9.55	9.55	499
2013-08-08	9.86	9.92	9.85	9.92	1005
2013-08-09	9.82	9.82	9.70	9.70	11265
2013-08-12	9.68	9.81	9.68	9.76	6869
2013-08-13	9.75	9.88	9.72	9.83	11895
2013-08-15	9.70	9.84	9.71	9.71	22599
2013-08-16	9.66	9.69	9.64	9.64	14022
2013-08-19	9.60	9.69	9.59	9.59	14829
2013-08-20	9.64	9.70	9.62	9.63	7859
2013-08-21	9.60	9.77	9.60	9.64	1566
2013-08-22	9.75	9.75	9.75	9.75	263
2013-08-23	9.70	9.84	9.70	9.78	5253
2013-08-26	9.79	9.79	9.79	9.79	724
2013-08-27	9.72	9.74	9.44	9.50	101227
2013-08-28	9.93	9.94	9.56	9.59	10327
2013-08-29	9.52	9.70	9.52	9.68	7339
2013-08-30	9.69	9.69	9.58	9.62	7834
2013-09-03	9.82	9.72	9.60	9.69	5433
2013-09-04	9.69	9.71	9.66	9.70	6410
2013-09-05	9.84	10.00	9.66	9.94	24705
2013-09-06	9.97	10.32	10.15	10.30	18319
2013-09-09	10.33	10.35	10.18	10.34	22763
2013-09-10	10.36	10.67	10.36	10.63	15691
2013-09-11	10.39	10.56	10.39	10.46	14451
2013-09-12	10.45	10.45	10.20	10.20	9083
2013-09-13	10.07	10.16	10.16	10.16	418
2013-09-16	10.20	10.29	10.20	10.29	7168
2013-09-17	10.14	10.31	10.14	10.31	5946
2013-09-18	10.33	10.37	10.24	10.31	6012
2013-09-19	10.40	10.44	10.32	10.32	6941
2013-09-20	10.24	10.25	10.09	10.17	19536
2013-09-24	10.22	10.22	10.13	10.19	2286
2013-09-25	9.92	10.11	9.96	10.03	11009
2013-09-26	10.42	10.50	10.13	10.28	5314
2013-09-27	10.17	10.18	10.08	10.11	13524
2013-09-30	9.94	10.15	9.94	10.12	36634
2013-10-01	10.16	10.21	10.10	10.13	203008
2013-10-02	10.05	10.22	10.08	10.11	36315
2013-10-03	10.10	10.10	9.91	10.00	24495
2013-10-04	10.01	10.11	9.97	10.11	22317
2013-10-07	9.93	9.98	9.89	9.96	14404
2013-10-08	9.86	9.92	9.69	9.69	23629
2013-10-09	9.76	9.96	9.60	9.84	63625
2013-10-10	9.91	10.25	9.91	10.14	56693
2013-10-11	10.20	10.38	10.09	10.38	22212
2013-10-14	10.24	10.59	10.24	10.53	37332
2013-10-15	10.50	10.56	10.44	10.50	27330
2013-10-16	10.52	10.72	10.51	10.71	54155
2013-10-17	10.73	10.77	10.57	10.57	19190
2013-10-18	10.66	10.96	10.58	10.82	20504
2013-10-21	10.88	10.94	10.83	10.89	11884
2013-10-22	10.90	10.93	10.75	10.79	17115
2013-10-23	11.14	11.26	10.87	11.17	23130
2013-10-24	11.05	11.05	10.88	10.92	12924
2013-10-25	11.02	11.07	10.97	11.06	9630
2013-10-28	11.00	11.17	11.00	11.15	14962
2013-10-29	11.13	11.14	11.08	11.13	10649
2013-10-30	11.15	11.20	10.90	10.90	10678
2013-10-31	10.78	11.03	10.78	10.80	42646
2013-11-01	10.84	11.11	10.72	10.73	15408
2013-11-04	10.73	10.84	10.68	10.77	16933
2013-11-05	10.75	10.80	10.75	10.76	28172
2013-11-06	10.72	10.72	10.64	10.66	7209
2013-11-07	10.67	10.67	10.41	10.44	9425
2013-11-08	10.67	10.68	10.55	10.55	23411
2013-11-11	10.56	10.63	10.38	10.58	14316
2013-11-12	10.58	10.75	10.50	10.75	19845
2013-11-13	10.71	11.00	10.71	11.00	6405
2013-11-14	10.94	10.94	10.63	10.75	8007
2013-11-15	10.70	10.99	10.70	10.93	10336
2013-11-18	10.94	10.94	10.59	10.59	14251
2013-11-19	10.61	10.96	10.61	10.80	8844
2013-11-20	10.86	10.86	10.74	10.83	229916
2013-11-21	10.89	11.15	10.85	10.96	8208
2013-11-22	10.89	11.16	10.89	11.08	4560
2013-11-25	11.12	11.12	11.12	11.12	450
2013-11-26	11.09	11.11	11.00	11.11	21125
2013-11-27	11.15	11.15	11.04	11.04	3210
2013-11-29	11.04	11.07	11.07	11.07	290
2013-12-02	10.99	11.06	10.89	10.89	24997
2013-12-03	10.94	11.07	10.89	10.99	53901
2013-12-04	10.91	10.91	10.63	10.63	17478
2013-12-05	10.68	10.76	10.68	10.74	116345
2013-12-06	10.79	11.01	10.79	10.90	6408
2013-12-09	10.93	10.99	10.82	10.98	18380
2013-12-10	10.97	10.97	10.82	10.82	8509
2013-12-11	10.59	10.59	10.44	10.44	12753
2013-12-12	10.48	10.48	10.28	10.34	15304
2013-12-13	10.26	10.37	10.16	10.37	10082
2013-12-16	10.42	10.64	10.42	10.64	6585
2013-12-17	10.68	10.78	10.67	10.75	114599
2013-12-18	10.64	10.88	10.64	10.86	6824
2013-12-19	11.04	10.90	10.80	10.80	7161
2013-12-20	10.81	11.35	10.76	11.35	29022
2013-12-23	11.29	11.48	11.18	11.36	6916
2013-12-24	11.28	11.43	11.28	11.36	1786
2013-12-26	11.36	11.40	11.32	11.40	18960
2013-12-27	11.14	11.50	11.36	11.50	2117
2013-12-30	11.45	11.55	11.34	11.37	5391
2013-12-31	11.34	11.40	11.25	11.33	20754
2014-01-02	11.13	11.12	10.72	10.85	10647
2014-01-03	10.85	10.91	10.81	10.91	8664
2014-01-06	10.93	10.93	10.44	10.52	12165
2014-01-07	10.55	10.78	10.68	10.78	5370
2014-01-08	10.77	10.77	10.76	10.77	8129
2014-01-09	10.77	10.78	10.74	10.77	10341
2014-01-10	10.75	10.78	10.77	10.78	49846
2014-01-13	10.64	10.75	10.65	10.70	6995
2014-01-14	10.78	10.93	10.78	10.92	47117
2014-01-15	10.89	11.13	10.89	11.07	9630
2014-01-16	11.04	11.16	11.04	11.16	2389
2014-01-17	11.20	11.32	11.11	11.11	5076
2014-01-21	11.28	11.36	11.20	11.29	4092
2014-01-22	11.32	11.36	11.20	11.20	37485
2014-01-23	11.24	11.28	10.83	11.00	154752
2014-01-24	10.96	10.96	10.40	10.51	12953
2014-01-27	10.48	10.57	10.35	10.46	7146
2014-01-28	10.47	10.53	10.47	10.53	31916
2014-01-29	10.41	10.52	10.32	10.35	24385
2014-01-30	10.29	10.53	10.30	10.38	37890
2014-01-31	10.24	10.50	10.24	10.41	38706
2014-02-03	10.40	10.40	9.90	10.16	115002
2014-02-04	10.27	10.28	10.14	10.24	15142
2014-02-05	10.19	10.40	10.19	10.23	13869
2014-02-06	10.29	10.51	10.29	10.51	16393
2014-02-07	10.70	10.70	10.59	10.60	9801
2014-02-10	10.62	10.67	10.44	10.53	5310
2014-02-11	10.49	10.78	10.60	10.66	158976
2014-02-12	10.67	10.89	10.61	10.68	173812
2014-02-13	10.64	10.85	10.64	10.81	11697
2014-02-14	10.43	10.72	10.53	10.56	9992
2014-02-18	10.58	10.95	10.56	10.95	122809
2014-02-19	10.87	10.92	10.77	10.77	22916
2014-02-20	10.75	10.87	10.69	10.69	2828
2014-02-21	10.74	10.88	10.73	10.88	23123
2014-02-24	10.89	10.89	10.86	10.86	20274
2014-02-25	10.86	10.86	10.64	10.67	19577
2014-02-26	10.68	10.79	10.69	10.75	3469
2014-02-27	10.72	10.88	10.72	10.80	6871
2014-02-28	10.88	10.94	10.85	10.85	14490
2014-03-03	11.00	11.00	10.65	10.96	31268
2014-03-04	11.05	11.50	10.97	11.16	66195
2014-03-05	11.09	11.19	11.08	11.19	4455
2014-03-06	11.11	11.11	10.91	10.96	12318
2014-03-07	10.97	11.10	10.89	11.10	11976
2014-03-10	11.06	11.20	11.02	11.16	11484
2014-03-11	11.13	11.13	11.00	11.08	12249
2014-03-12	11.04	11.21	10.98	11.16	17088
2014-03-13	11.23	11.30	11.11	11.20	15108
2014-03-14	11.29	11.49	11.20	11.45	15185
2014-03-17	11.58	11.69	11.48	11.49	14105
2014-03-18	11.50	11.68	11.50	11.60	16672
2014-03-19	11.65	11.77	11.60	11.68	13707
2014-03-20	11.66	11.92	11.66	11.80	10575
2014-03-21	11.91	12.46	11.91	12.46	82156
2014-03-24	12.36	12.36	11.98	12.11	10505
2014-03-25	12.04	12.06	12.01	12.06	12609
2014-03-26	12.07	12.11	12.04	12.08	46631
2014-03-27	12.08	12.12	12.04	12.12	12924
2014-03-28	12.32	12.40	12.22	12.22	3015
2014-03-31	12.33	12.55	12.33	12.51	13695
2014-04-01	13.07	13.15	12.86	12.95	4716
2014-04-02	13.10	13.10	12.77	12.91	30613
2014-04-03	12.99	13.04	12.85	12.87	5262
2014-04-04	12.99	13.06	12.84	12.89	46919
2014-04-07	12.83	12.92	12.54	12.67	8282
2014-04-08	12.67	12.84	12.65	12.78	9801
2014-04-09	12.92	12.97	12.87	12.94	3609
2014-04-10	12.81	12.85	12.68	12.85	3172
2014-04-11	12.79	12.98	12.79	12.98	6072
2014-04-14	13.04	13.19	13.04	13.17	5067
2014-04-15	13.09	13.30	13.06	13.29	4916
2014-04-16	13.51	13.51	13.33	13.50	3307
2014-04-17	13.57	13.61	13.52	13.54	37161
2014-04-21	13.51	13.58	13.09	13.24	8988
2014-04-22	12.58	13.20	12.38	13.15	65823
2014-04-23	13.14	13.14	13.03	13.12	14976
2014-04-24	13.11	13.15	13.05	13.15	6165
2014-04-25	13.07	13.05	12.73	12.75	100001
2014-04-28	12.80	12.82	12.33	12.60	72499
2014-04-29	12.65	12.67	12.51	12.64	149413
2014-04-30	12.55	12.59	12.30	12.57	76419
2014-05-01	12.49	12.60	12.21	12.52	54245
2014-05-02	12.48	12.66	12.48	12.66	5204
2014-05-05	12.51	12.81	12.44	12.80	152214
2014-05-06	12.55	12.73	12.50	12.53	18319
2014-05-07	12.50	12.69	12.44	12.67	29952
2014-05-08	12.55	12.85	12.55	12.67	10107
2014-05-09	12.62	12.79	12.62	12.78	11439
2014-05-12	12.88	13.14	12.78	13.00	20580
2014-05-13	13.08	13.17	13.02	13.08	14125
2014-05-14	13.06	13.06	12.77	12.78	14049
2014-05-15	12.78	12.78	12.61	12.73	13383
2014-05-16	12.90	13.00	12.81	12.96	6381
2014-05-19	13.01	13.08	13.01	13.08	704
2014-05-20	12.96	12.96	12.73	12.79	14926
2014-05-21	12.79	12.80	12.72	12.78	16031
2014-05-22	12.78	12.93	12.86	12.90	19622
2014-05-23	12.86	13.01	12.73	13.01	28372
2014-05-27	13.07	13.44	13.07	13.44	8444
2014-05-28	13.23	13.32	13.23	13.25	11432
2014-05-29	13.30	13.37	13.24	13.33	15745
2014-05-30	13.26	13.32	13.26	13.29	9783
2014-06-02	13.21	13.31	13.14	13.14	9749
2014-06-03	13.13	13.13	12.88	13.06	16067
2014-06-04	12.92	13.19	12.91	13.19	6160
2014-06-05	13.05	13.31	13.05	13.31	24594
2014-06-06	13.28	13.34	13.16	13.34	26835
2014-06-09	13.26	13.44	13.14	13.23	22491
2014-06-10	13.20	13.20	13.05	13.19	24075
2014-06-11	13.14	13.23	13.14	13.22	6030
2014-06-12	13.19	13.19	13.04	13.04	9429
2014-06-13	13.08	13.18	13.01	13.14	7141
2014-06-16	13.14	13.18	13.03	13.06	12276
2014-06-17	13.06	13.26	13.06	13.24	8277
2014-06-18	13.22	13.44	13.22	13.40	7875
2014-06-19	13.44	13.54	13.48	13.49	10329
2014-06-20	13.41	13.90	13.41	13.90	64377
2014-06-23	14.06	14.06	13.58	13.60	14913
2014-06-24	13.74	13.74	13.32	13.34	13725
2014-06-25	13.45	13.48	13.34	13.48	2499
2014-06-26	13.55	13.81	13.35	13.63	11979
2014-06-27	13.53	13.96	13.53	13.92	9218
2014-06-30	13.83	14.00	13.83	13.98	2112
2014-07-01	13.98	14.22	13.88	14.03	50163
2014-07-02	13.96	14.02	13.78	13.89	13668
2014-07-03	13.92	13.96	13.78	13.78	55797
2014-07-07	13.60	13.64	13.47	13.64	9288
2014-07-08	13.63	13.63	13.46	13.62	3807
2014-07-09	13.64	13.72	13.56	13.67	7382
2014-07-10	13.46	13.53	13.30	13.32	16746
2014-07-11	13.32	13.44	13.32	13.37	5184
2014-07-14	13.47	13.47	13.31	13.31	7852
2014-07-15	13.12	13.25	13.04	13.24	10302
2014-07-16	13.25	13.25	13.12	13.16	9279
2014-07-17	13.10	13.32	12.88	12.89	38655
2014-07-18	13.02	13.25	13.01	13.14	20992
2014-07-21	13.09	13.19	12.87	13.10	50310
2014-07-22	13.15	13.47	13.24	13.43	13520
2014-07-23	13.51	14.11	13.51	14.06	41060
2014-07-24	14.10	14.10	13.83	13.90	9895
2014-07-25	13.86	13.89	13.86	13.89	1001
2014-07-28	13.82	13.91	13.78	13.81	6171
2014-07-29	13.84	13.96	13.69	13.69	4027
2014-07-30	13.79	13.85	13.79	13.84	3426
2014-07-31	13.71	13.83	13.67	13.73	10075
2014-08-01	13.78	13.80	13.49	13.65	16818
2014-08-04	13.68	13.87	13.45	13.84	12516
2014-08-05	13.79	13.95	13.67	13.82	10059
2014-08-06	13.72	14.00	13.72	13.88	5823
2014-08-07	13.91	13.91	13.73	13.74	13007
2014-08-08	14.01	14.18	14.02	14.11	4254
2014-08-11	14.31	14.37	14.24	14.35	5602
2014-08-12	14.32	14.35	14.22	14.28	4833
2014-08-13	14.30	14.34	14.30	14.30	2058
2014-08-14	14.27	14.40	14.28	14.40	4977
2014-08-15	14.34	14.34	14.20	14.25	1928
2014-08-18	14.33	14.44	14.32	14.34	4365
2014-08-19	14.35	14.38	14.20	14.28	59577
2014-08-20	14.25	14.25	14.13	14.17	4394
2014-08-21	14.14	14.27	14.14	14.27	3586
2014-08-22	14.16	14.22	14.12	14.12	1932
2014-08-25	14.18	14.34	14.08	14.20	18247
2014-08-26	14.17	14.18	14.08	14.08	2027
2014-08-27	14.09	14.10	14.01	14.01	6466
2014-08-28	14.03	14.23	14.16	14.23	2198
2014-08-29	14.19	14.43	14.19	14.43	4646
2014-09-02	14.50	14.61	14.37	14.48	15093
2014-09-03	14.43	14.43	14.43	14.43	348
2014-09-04	14.48	14.49	14.28	14.28	929
2014-09-08	14.17	14.08	13.96	14.03	3206
2014-09-09	13.96	13.96	13.79	13.79	1620
2014-09-10	13.74	13.85	13.71	13.71	3782
2014-09-11	13.71	13.88	13.49	13.88	8788
2014-09-12	13.65	13.86	13.65	13.86	2781
2014-09-15	13.69	13.79	13.68	13.72	4662
2014-09-16	13.75	13.61	13.49	13.49	3402
2014-09-17	13.53	13.81	13.70	13.81	7672
2014-09-18	13.87	14.13	13.96	14.10	13628
2014-09-19	14.23	14.23	13.51	13.65	25220
2014-09-22	13.48	13.52	13.33	13.50	32312
2014-09-23	13.46	13.46	13.14	13.22	11706
2014-09-24	13.02	13.45	12.89	13.45	5886
2014-09-25	13.33	13.65	13.29	13.52	7607
2014-09-26	13.42	13.83	13.38	13.53	5647
2014-09-29	13.32	13.54	13.52	13.52	3287
2014-09-30	13.20	13.29	13.09	13.09	19559
2014-10-01	13.02	13.02	12.70	12.74	11270
2014-10-02	12.77	12.87	12.76	12.87	6003
2014-10-03	12.99	13.00	12.98	12.98	1244
2014-10-06	13.00	13.07	12.90	12.93	9090
2014-10-07	12.78	12.78	12.63	12.63	7458
2014-10-08	12.72	13.55	12.72	13.52	9384
2014-10-09	13.54	13.68	13.27	13.27	5445
2014-10-10	13.20	13.28	12.83	12.88	20601
2014-10-13	12.81	12.81	12.74	12.81	7134
2014-10-14	12.61	12.90	12.61	12.72	11414
2014-10-15	12.73	12.73	12.43	12.67	14226
2014-10-16	12.39	12.85	12.39	12.63	13864
2014-10-17	12.79	12.79	12.62	12.76	5107
2014-10-20	13.02	13.02	13.01	13.01	1883
2014-10-21	13.22	13.60	13.18	13.56	9987
2014-10-22	13.67	13.75	12.78	12.92	9207
2014-10-23	13.33	13.80	13.28	13.54	53451
2014-10-24	13.55	13.47	13.44	13.45	20643
2014-10-27	13.33	13.57	13.20	13.47	12217
2014-10-28	13.66	13.91	13.55	13.91	159574
2014-10-29	14.00	14.09	13.99	14.00	33176
2014-10-30	13.78	14.03	13.78	13.89	50877
2014-10-31	13.92	14.46	13.92	14.39	50562
2014-11-03	14.22	14.35	14.20	14.20	13979
2014-11-04	14.20	14.22	13.78	13.78	6759
2014-11-05	14.09	14.19	14.00	14.09	23062
2014-11-06	14.00	14.06	13.95	14.01	5742
2014-11-07	14.04	14.04	13.83	13.88	35136
2014-11-10	13.99	13.99	13.84	13.84	8847
2014-11-11	13.85	13.96	13.76	13.76	6835
2014-11-12	13.78	13.95	13.78	13.82	3604
2014-11-13	13.84	13.84	13.78	13.78	1064
2014-11-14	13.74	13.74	13.47	13.64	15918
2014-11-17	13.48	13.48	13.37	13.44	1422
2014-11-18	13.60	13.71	13.46	13.50	37863
2014-11-19	13.59	13.60	13.36	13.43	13315
2014-11-20	13.28	13.60	13.28	13.60	23796
2014-11-21	13.73	13.96	13.70	13.71	51025
2014-11-24	13.80	13.84	13.56	13.83	40693
2014-11-25	13.89	13.91	13.81	13.81	1518
2014-11-26	13.64	13.76	13.64	13.76	886
2014-11-28	13.69	13.69	13.44	13.44	10354
2014-12-01	13.27	13.27	12.99	13.01	14874
2014-12-02	13.18	13.27	12.92	13.27	10143
2014-12-03	13.63	13.69	13.50	13.61	30366
2014-12-04	13.64	13.80	13.63	13.80	5447
2014-12-05	13.80	14.00	13.80	13.91	14105
2014-12-08	14.16	14.27	13.72	13.74	28233
2014-12-09	13.65	14.13	13.53	14.13	7967
2014-12-10	13.86	13.88	13.25	13.33	8727
2014-12-11	13.45	13.45	13.14	13.21	27321
2014-12-12	12.95	13.16	12.38	12.42	18954
2014-12-15	12.44	12.44	11.98	12.08	23478
2014-12-16	11.93	12.34	11.86	12.34	31716
2014-12-17	12.30	12.52	12.02	12.48	56466
2014-12-18	12.72	12.80	12.48	12.48	10503
2014-12-19	12.53	12.84	12.64	12.72	44113
2014-12-22	12.62	12.70	12.55	12.63	26577
2014-12-23	12.68	13.00	12.77	12.79	25458
2014-12-24	12.93	13.07	12.86	12.86	3343
2014-12-26	12.95	12.96	12.69	12.73	11490
2014-12-29	12.63	13.08	12.63	13.08	18204
2014-12-30	12.97	12.97	12.71	12.75	32917
2014-12-31	12.74	13.00	12.52	12.52	15394
2015-01-02	12.73	12.57	12.34	12.57	11425
2015-01-05	12.35	12.35	12.09	12.13	11405
2015-01-06	11.98	11.98	11.36	11.61	29783
2015-01-07	11.80	11.80	11.60	11.60	3831
2015-01-08	11.66	11.69	11.49	11.54	12910
2015-01-09	11.08	11.32	11.08	11.32	4047
2015-01-12	11.30	11.31	11.22	11.28	5359
2015-01-13	11.31	11.36	11.22	11.22	6772
2015-01-14	11.15	11.28	11.08	11.25	4925
2015-01-15	11.25	11.38	11.18	11.18	7326
2015-01-16	11.24	11.24	11.11	11.13	5238
2015-01-20	10.99	11.08	10.81	10.99	9904
2015-01-21	10.86	11.19	10.86	11.19	8599
2015-01-22	11.00	11.38	11.00	11.28	27114
2015-01-23	11.20	11.35	11.16	11.27	11553
2015-01-26	11.18	11.24	11.08	11.23	6603
2015-01-27	10.96	11.52	10.96	11.52	11823
2015-01-28	11.26	11.48	11.14	11.20	25589
2015-01-29	11.27	11.41	11.27	11.32	3397
2015-01-30	11.15	12.07	11.15	12.07	2074
2015-02-02	11.91	11.99	11.18	11.99	16517
2015-02-03	11.99	12.24	11.83	12.24	3339
2015-02-04	12.13	12.11	12.04	12.09	3253
2015-02-06	12.17	12.28	12.17	12.18	5476
2015-02-09	12.09	12.09	12.00	12.02	5980
2015-02-10	11.80	12.10	12.10	12.10	452
2015-02-11	12.16	12.44	11.56	11.93	63884
2015-02-12	12.05	12.05	11.89	11.89	3640
2015-02-13	12.01	12.01	11.71	11.71	6916
2015-02-17	11.80	11.80	11.73	11.73	5658
2015-02-18	11.73	11.73	11.54	11.71	3852
2015-02-19	11.56	11.72	11.56	11.61	47956
2015-02-20	11.60	11.64	11.45	11.56	4335
2015-02-24	11.18	11.72	10.89	11.41	27146
2015-02-25	11.35	11.48	11.20	11.20	16434
2015-02-26	11.28	11.43	11.08	11.22	3154
2015-02-27	11.12	11.33	11.12	11.33	12154
2015-03-02	11.33	11.42	11.19	11.20	26190
2015-03-03	11.12	11.12	10.95	11.10	14028
2015-03-04	10.96	11.10	10.72	10.81	23458
2015-03-05	10.79	11.01	10.82	10.88	3244
2015-03-06	10.82	10.96	10.82	10.84	8435
2015-03-09	10.94	11.03	10.98	10.98	1901
2015-03-10	10.90	10.89	10.56	10.66	19476
2015-03-11	10.76	10.73	10.55	10.67	27389
2015-03-12	10.97	10.97	10.67	10.93	24293
2015-03-13	11.05	11.05	10.67	10.92	10086
2015-03-16	10.96	11.16	10.94	11.11	9927
2015-03-17	11.05	11.11	11.00	11.07	7004
2015-03-18	11.00	11.19	11.00	11.10	14028
2015-03-19	11.16	11.17	11.04	11.04	2020
2015-03-20	11.08	11.08	10.89	10.89	41886
2015-03-23	10.92	11.28	10.92	11.28	7317
2015-03-24	11.07	11.19	11.18	11.18	1847
2015-03-25	11.11	11.11	11.11	11.11	886
2015-03-26	11.13	11.13	10.99	10.99	1759
2015-03-27	10.70	10.82	10.68	10.78	6030
2015-03-30	10.85	11.09	10.85	10.96	6682
2015-03-31	10.96	10.99	10.87	10.99	6043
2015-04-01	10.96	11.10	10.90	11.06	5010
2015-04-02	11.20	11.21	11.04	11.04	4911
2015-04-06	11.13	11.39	11.09	11.18	6844
2015-04-07	11.17	11.24	11.09	11.09	6988
2015-04-08	11.08	11.20	10.94	11.06	5357
2015-04-09	11.04	11.16	10.93	11.08	5877
2015-04-10	11.18	11.18	11.02	11.02	6309
2015-04-13	10.98	11.01	10.87	11.01	24129
2015-04-14	11.02	11.10	10.99	11.06	4612
2015-04-15	11.05	11.22	11.04	11.20	10534
2015-04-16	11.11	11.22	11.07	11.12	8127
2015-04-17	10.81	11.05	10.81	11.04	21915
2015-04-20	11.02	11.02	10.91	10.98	15716
2015-04-21	11.22	11.06	10.84	10.91	15540
2015-04-22	11.12	11.12	10.64	11.05	18362
2015-04-23	11.02	11.02	10.69	10.98	21528
2015-04-24	11.01	11.02	10.87	11.00	2274
2015-04-27	11.01	11.02	10.84	10.84	27312
2015-04-28	10.89	11.18	10.89	11.18	8921
2015-04-29	11.00	11.15	10.92	11.15	32971
2015-04-30	10.99	11.13	10.74	10.94	28543
2015-05-01	10.97	11.05	10.60	10.97	19260
2015-05-04	11.05	11.47	11.18	11.41	27445
2015-05-05	11.40	11.47	11.34	11.47	25735
2015-05-06	11.50	11.60	11.41	11.60	27904
2015-05-07	11.48	11.63	11.37	11.51	25854
2015-05-08	11.57	11.69	11.56	11.64	14870
2015-05-11	11.61	11.92	11.60	11.68	30064
2015-05-12	11.61	11.52	11.25	11.39	181525
2015-05-13	11.36	11.36	11.04	11.17	66672
2015-05-14	11.23	11.22	10.91	11.06	51066
2015-05-15	11.04	11.07	10.92	10.99	15327
2015-05-18	10.96	11.10	10.58	10.89	65718
2015-05-19	10.92	10.92	10.41	10.83	50424
2015-05-20	10.76	10.99	10.76	10.92	61834
2015-05-21	10.92	11.03	10.82	10.97	56040
2015-05-22	10.95	11.04	10.89	11.00	36074
2015-05-26	11.01	11.14	10.81	10.91	311213
2015-05-27	10.91	11.29	10.89	11.29	67466
2015-05-28	11.19	11.34	11.02	11.31	38034
2015-05-29	11.24	11.24	10.93	11.15	63528
2015-06-01	11.46	11.82	11.38	11.63	74400
2015-06-02	11.64	11.80	11.57	11.64	103351
2015-06-03	11.68	11.78	11.60	11.77	43456
2015-06-04	11.75	11.76	11.34	11.35	35788
2015-06-05	11.33	11.48	11.25	11.48	19172
2015-06-08	11.56	11.56	11.35	11.46	39978
2015-06-09	11.47	11.52	11.32	11.39	28557
2015-06-10	11.47	11.66	11.46	11.58	22079
2015-06-11	11.35	11.35	11.01	11.11	37878
2015-06-12	11.04	11.16	10.89	10.95	30251
2015-06-15	10.88	10.92	10.49	10.67	195243
2015-06-16	10.61	10.77	10.51	10.73	23168
2015-06-17	10.65	10.74	10.33	10.37	38461
2015-06-18	10.42	10.67	10.30	10.60	36684
2015-06-19	10.68	10.76	10.53	10.71	84858
2015-06-22	10.78	10.83	10.67	10.76	107271
2015-06-23	10.83	10.88	10.67	10.73	38706
2015-06-24	10.68	10.96	10.74	10.90	12649
2015-06-25	10.92	10.93	10.68	10.76	19266
2015-06-26	10.84	10.91	10.60	10.60	221314
2015-06-29	10.62	10.79	10.56	10.63	22630
2015-06-30	10.49	10.75	10.49	10.67	49891
2015-07-01	10.82	10.82	10.47	10.58	57512
2015-07-02	10.60	10.68	10.49	10.67	21586
2015-07-06	10.63	10.72	10.63	10.64	31862
2015-07-07	10.45	10.49	10.29	10.30	57150
2015-07-08	10.18	10.18	9.86	10.00	54558
2015-07-09	10.17	10.21	10.00	10.00	11943
2015-07-10	10.26	10.37	10.11	10.24	12300
2015-07-13	10.28	10.40	10.21	10.21	20382
2015-07-14	10.21	10.36	10.21	10.25	6995
2015-07-15	10.36	10.55	10.14	10.14	13439
2015-07-16	10.29	10.40	10.10	10.18	21246
2015-07-17	10.16	10.16	9.83	9.96	26379
2015-07-20	9.80	10.01	9.76	9.99	106616
2015-07-21	9.90	10.02	9.61	9.94	482874
2015-07-22	9.77	10.67	9.77	10.28	94668
2015-07-23	10.36	10.36	9.76	9.84	194559
2015-07-24	9.82	9.85	9.72	9.72	53471
2015-07-27	9.67	9.84	9.66	9.74	22794
2015-07-28	9.76	9.95	9.68	9.86	41622
2015-07-29	9.88	10.08	9.88	10.07	12458
2015-07-30	9.99	10.20	9.99	10.10	19881
2015-07-31	10.16	10.31	9.97	10.30	48840
2015-08-03	10.32	10.32	10.05	10.13	6806
2015-08-04	10.11	10.13	10.00	10.00	10100
2015-08-05	10.09	10.42	10.09	10.40	68825
2015-08-06	10.25	10.38	10.25	10.33	15027
2015-08-07	10.16	10.27	10.07	10.22	19802
2015-08-10	10.25	10.41	10.24	10.38	10829
2015-08-11	10.33	10.51	10.20	10.48	6511
2015-08-12	10.36	10.44	10.18	10.26	91266
2015-08-13	10.21	10.24	10.05	10.10	13221
2015-08-14	10.08	10.33	10.08	10.24	7283
2015-08-17	10.30	10.37	10.29	10.37	7193
2015-08-18	10.32	10.40	10.23	10.23	3926
2015-08-19	10.19	10.32	10.19	10.24	3564
2015-08-20	9.93	10.19	9.93	10.12	7796
2015-08-21	9.81	10.03	9.79	9.82	51216
2015-08-24	9.52	9.86	9.25	9.63	45492
2015-08-25	9.71	9.79	9.47	9.66	165269
2015-08-26	9.71	9.72	9.48	9.70	46298
2015-08-27	9.75	9.95	9.65	9.78	34438
2015-08-28	9.83	9.99	9.67	9.71	59730
2015-08-31	9.62	10.09	9.62	10.05	76290
2015-09-01	9.92	10.08	9.84	9.87	31869
2015-09-02	10.03	10.03	9.72	9.89	45123
2015-09-03	10.00	10.02	9.75	9.92	52686
2015-09-04	9.73	9.91	9.63	9.84	112221
2015-09-08	10.04	10.16	9.71	10.04	171519
2015-09-09	10.10	10.13	9.87	10.00	112167
2015-09-10	9.95	10.09	9.78	10.05	223886
2015-09-11	10.05	10.10	9.89	10.01	254090
2015-09-14	10.04	10.09	9.81	9.98	133175
2015-09-15	10.18	10.70	9.97	10.68	800084
2015-09-16	10.77	10.81	10.50	10.65	66755
2015-09-17	10.61	11.02	10.61	10.86	66404
2015-09-18	10.79	11.12	10.57	10.76	857009
2015-09-21	10.84	11.04	10.77	10.81	97764
2015-09-22	10.73	10.78	10.51	10.63	57474
2015-09-23	10.64	10.66	10.46	10.56	55512
2015-09-24	10.50	10.65	10.44	10.60	99978
2015-09-25	10.67	10.82	10.64	10.70	34742
2015-09-28	10.68	10.68	10.55	10.65	43791
2015-09-29	10.64	10.70	10.47	10.65	228539
2015-09-30	10.73	10.75	10.20	10.36	15293
2015-10-01	10.44	10.45	10.15	10.34	259330
2015-10-02	10.24	10.62	10.16	10.62	28584
2015-10-05	10.76	11.06	10.76	10.98	45110
2015-10-06	11.00	11.08	10.73	10.90	88024
2015-10-07	10.97	11.18	10.83	10.96	67509
2015-10-08	11.03	11.10	10.95	10.98	25249
2015-10-09	11.00	11.14	10.88	11.09	25393
2015-10-12	11.15	11.20	11.03	11.14	18497
2015-10-13	11.04	11.24	10.98	10.99	26257
2015-10-14	11.10	11.10	10.92	10.98	41805
2015-10-15	11.48	11.48	10.80	11.06	37176
2015-10-16	11.06	11.15	10.80	10.97	49810
2015-10-19	10.91	11.11	10.83	10.86	27738
2015-10-20	10.90	10.96	10.76	10.86	38355
2015-10-21	10.88	10.88	10.50	10.50	92844
2015-10-22	10.56	10.86	10.06	10.21	53554
2015-10-23	10.20	10.39	10.09	10.11	47619
2015-10-26	10.11	10.21	9.98	10.11	38108
2015-10-27	9.86	10.05	9.78	9.86	35592
2015-10-28	9.65	10.12	9.65	10.12	38020
2015-10-29	10.11	10.18	9.91	10.01	44318
2015-10-30	9.94	10.19	9.83	10.08	39424
2015-11-02	9.87	10.48	9.83	10.40	44367
2015-11-03	10.46	10.57	10.16	10.52	40727
2015-11-04	10.56	10.74	10.41	10.48	61186
2015-11-05	10.57	10.75	10.38	10.67	30690
2015-11-06	10.62	10.74	10.53	10.60	77836
2015-11-09	10.66	10.66	10.00	10.22	58059
2015-11-10	10.25	10.26	10.02	10.16	22599
2015-11-11	10.23	10.42	10.03	10.10	31176
2015-11-12	10.06	10.17	9.80	9.95	49317
2015-11-13	9.95	9.95	9.66	9.73	253325
2015-11-16	9.69	9.92	9.68	9.92	40547
2015-11-17	9.95	10.06	9.81	9.87	65171
2015-11-18	10.10	10.13	9.89	10.01	41103
2015-11-19	9.99	10.11	9.85	9.94	49817
2015-11-20	9.99	10.27	9.90	10.02	687125
2015-11-23	10.06	10.18	9.91	9.97	34769
2015-11-24	9.96	10.16	9.82	9.95	36540
2015-11-25	10.00	10.16	9.92	10.05	44768
2015-11-27	10.12	10.22	10.02	10.04	9868
2015-11-30	10.07	10.15	9.84	10.05	195399
2015-12-01	10.04	10.07	10.01	10.01	16449
2015-12-02	9.89	10.10	9.89	9.90	13088
2015-12-03	9.96	9.96	9.53	9.58	11891
2015-12-04	9.63	9.63	9.38	9.53	37939
2015-12-07	9.49	9.54	9.42	9.42	49590
2015-12-08	9.43	9.47	9.24	9.27	28266
2015-12-09	9.34	9.48	9.19	9.30	43859
2015-12-10	9.20	9.52	9.09	9.24	133942
2015-12-11	8.99	9.04	8.92	8.94	86069
2015-12-14	9.13	9.30	9.04	9.24	230663
2015-12-15	9.32	9.39	9.19	9.37	127048
2015-12-16	9.40	9.52	9.33	9.35	31308
2015-12-17	9.35	9.43	9.23	9.35	155934
2015-12-18	9.25	9.32	9.12	9.22	134583
2015-12-21	9.21	9.53	9.21	9.21	43434
2015-12-22	9.17	9.50	9.12	9.37	67950
2015-12-23	9.52	9.64	9.42	9.56	59715
2015-12-24	9.51	9.64	9.46	9.53	8138
2015-12-28	9.55	9.60	9.49	9.57	31297
2015-12-29	9.72	9.76	9.69	9.75	38657
2015-12-30	9.47	9.80	9.47	9.70	126472
2015-12-31	9.82	9.84	9.62	9.73	15628
2016-01-04	9.54	9.81	9.40	9.59	24795
2016-01-05	9.59	9.81	9.48	9.53	17158
2016-01-06	9.29	9.53	9.21	9.35	33295
2016-01-07	9.08	9.08	8.62	8.66	37568
2016-01-08	8.84	8.84	8.56	8.60	16940
2016-01-11	8.57	8.87	8.49	8.55	10086
2016-01-12	8.84	8.84	8.38	8.52	16116
2016-01-13	8.51	8.61	8.39	8.41	30316
2016-01-14	8.16	8.54	8.14	8.48	39618
2016-01-15	8.22	8.36	8.22	8.29	49412
2016-01-19	8.31	8.31	7.89	7.93	24594
2016-01-20	7.85	8.24	7.42	8.20	25326
2016-01-21	8.15	8.28	8.00	8.22	62529
2016-01-22	8.32	8.48	8.24	8.30	37523
2016-01-25	8.25	8.29	8.08	8.14	7998
2016-01-26	8.20	8.43	8.18	8.35	27591
2016-01-27	8.18	8.28	8.04	8.12	15255
2016-01-28	7.86	8.39	7.86	8.15	7886
2016-01-29	7.89	8.44	7.89	8.35	26968
2016-02-01	8.45	8.49	8.12	8.44	30980
2016-02-02	8.42	8.42	8.05	8.24	13675
2016-02-03	8.15	8.28	8.11	8.19	6977
2016-02-04	8.24	8.56	8.24	8.44	32143
2016-02-05	8.50	8.55	8.35	8.45	9382
2016-02-08	8.28	8.35	8.15	8.34	19773
2016-02-09	7.88	8.35	7.88	8.25	7031
2016-02-10	8.16	8.16	6.96	7.04	188448
2016-02-11	6.69	6.69	6.31	6.62	107680
2016-02-12	6.59	6.79	6.59	6.71	44795
2016-02-16	6.92	7.24	6.92	7.22	28359
2016-02-17	7.56	7.64	7.41	7.47	38227
2016-02-18	7.89	7.89	7.32	7.51	29569
2016-02-19	7.35	7.41	7.32	7.33	69810
2016-02-22	7.42	7.51	7.34	7.45	30593
2016-02-23	7.32	7.46	7.32	7.34	8835
2016-02-24	7.27	7.55	7.27	7.53	18096
2016-02-25	7.36	7.38	7.32	7.33	10023
2016-02-26	7.33	7.48	7.33	7.48	15831
2016-02-29	7.56	7.70	7.54	7.69	24464
2016-03-01	7.75	7.91	7.75	7.84	33318
2016-03-02	7.88	8.03	7.88	8.02	45812
2016-03-03	8.04	8.16	7.93	7.99	123093
2016-03-04	8.00	8.13	7.97	8.05	50625
2016-03-07	8.08	8.18	7.97	8.12	191362
2016-03-08	8.08	8.08	7.86	7.97	51435
2016-03-09	7.84	8.09	7.80	7.97	45999
2016-03-10	8.11	8.15	7.84	7.96	58889
2016-03-11	7.98	8.16	7.98	8.14	131877
2016-03-14	8.00	8.04	7.85	7.90	36767
2016-03-15	7.82	7.84	7.68	7.81	13549
2016-03-16	7.52	7.76	7.52	7.68	35406
2016-03-17	7.60	7.84	7.56	7.77	16353
2016-03-18	7.78	8.04	7.78	8.02	29220
2016-03-21	7.97	8.57	7.96	8.11	25762
2016-03-22	7.98	8.12	7.91	8.06	38612
2016-03-23	7.97	8.05	7.70	7.75	19467
2016-03-24	7.68	7.90	7.66	7.90	15999
2016-03-28	7.87	7.99	7.86	7.86	10278
2016-03-29	7.95	8.08	7.87	7.99	38106
2016-03-30	8.05	8.09	7.96	8.04	13486
2016-03-31	8.01	8.12	7.96	8.12	14078
2016-04-01	7.92	8.06	7.77	7.77	41890
2016-04-04	7.73	7.82	7.64	7.64	19473
2016-04-05	7.63	7.83	7.54	7.60	33581
2016-04-06	7.67	7.74	7.56	7.57	27121
2016-04-07	7.58	7.65	7.33	7.38	15696
2016-04-08	7.44	7.56	7.32	7.45	23733
2016-04-11	7.48	7.64	7.41	7.50	16857
2016-04-12	7.44	7.60	7.36	7.60	25548
2016-04-13	7.61	7.96	7.49	7.80	13308
2016-04-14	7.87	8.00	7.73	7.96	16827
2016-04-15	7.94	7.97	7.76	7.87	18657
2016-04-18	7.74	7.87	7.71	7.78	24356
2016-04-19	7.89	7.92	7.85	7.88	18371
2016-04-20	7.83	7.92	7.83	7.84	15540
2016-04-21	7.82	7.97	7.70	7.77	20940
2016-04-22	7.76	7.96	7.75	7.92	13023
2016-04-25	7.95	8.03	7.95	8.03	29364
2016-04-26	8.28	8.30	8.14	8.17	20376
2016-04-27	8.20	8.54	8.16	8.54	16508
2016-04-28	8.82	8.82	8.56	8.67	23503
2016-04-29	8.19	8.61	8.19	8.58	6507
2016-05-02	8.31	8.63	8.30	8.44	33819
2016-05-03	8.22	8.49	8.11	8.22	30485
2016-05-04	8.40	8.40	8.00	8.00	15662
2016-05-05	8.08	8.22	8.01	8.01	12852
2016-05-06	8.06	8.26	7.74	8.26	17406
2016-05-09	8.20	8.44	7.96	8.00	21696
2016-05-10	8.39	8.72	8.36	8.71	12561
2016-05-11	8.55	8.60	8.45	8.46	20443
2016-05-12	8.36	8.58	8.36	8.36	15999
2016-05-13	8.25	8.52	8.25	8.43	20142
2016-05-16	8.58	8.58	8.47	8.54	10170
2016-05-17	8.54	9.00	8.54	8.79	14352
2016-05-18	8.80	9.00	8.66	8.73	21750
2016-05-19	8.67	8.72	8.67	8.72	5310
2016-05-20	8.72	8.82	8.70	8.75	7112
2016-05-23	8.80	8.85	8.74	8.77	18411
2016-05-24	8.76	9.21	8.76	9.13	24140
2016-05-25	9.09	9.32	9.09	9.29	22830
2016-05-26	9.24	9.34	9.16	9.26	23244
2016-05-27	9.33	9.36	9.28	9.36	10449
2016-05-31	9.32	9.50	9.30	9.37	11945
2016-06-01	9.33	9.38	9.25	9.32	22360
2016-06-02	9.30	9.30	9.14	9.22	23456
2016-06-03	9.20	9.29	9.14	9.14	13403
2016-06-06	9.32	9.53	9.21	9.51	39928
2016-06-07	9.35	9.35	9.33	9.33	4734
2016-06-08	9.36	9.59	9.31	9.50	34096
2016-06-09	9.40	9.40	8.56	9.21	5886
2016-06-10	9.13	9.19	8.99	9.09	25121
2016-06-13	9.07	9.52	9.07	9.39	48753
2016-06-14	9.13	9.44	9.03	9.44	55082
2016-06-15	9.44	9.47	8.97	9.32	31630
2016-06-16	9.20	9.46	9.09	9.41	36452
2016-06-17	9.31	9.64	9.17	9.29	53527
2016-06-20	9.25	9.72	8.84	9.56	79463
2016-06-21	9.56	9.58	9.39	9.44	66784
2016-06-22	9.47	9.69	9.39	9.51	79299
2016-06-23	9.54	9.69	9.44	9.61	107536
2016-06-24	9.29	9.46	9.06	9.11	1255198
2016-06-27	9.02	9.02	8.73	8.82	67232
2016-06-28	8.87	9.19	8.87	8.97	93780
2016-06-29	9.03	9.20	9.03	9.15	80142
2016-06-30	9.14	9.28	9.07	9.24	69860
2016-07-01	9.24	9.40	9.24	9.37	47214
2016-07-05	9.27	9.31	8.99	9.06	87954
2016-07-06	9.04	9.22	9.02	9.20	66606
2016-07-07	9.24	9.35	9.16	9.31	87232
2016-07-08	9.36	9.82	9.36	9.68	91138
2016-07-11	9.80	10.23	9.80	10.12	70877
2016-07-12	10.34	10.36	10.16	10.28	76673
2016-07-13	10.29	10.39	10.06	10.10	62678
2016-07-14	10.39	10.48	10.27	10.32	62925
2016-07-15	10.38	10.38	9.89	9.97	86640
2016-07-18	9.94	10.33	9.85	10.22	76725
2016-07-19	10.16	10.36	10.12	10.17	54303
2016-07-20	9.99	10.45	9.99	10.32	51788
2016-07-21	10.38	10.53	10.16	10.22	45819
2016-07-22	10.28	10.36	10.18	10.22	43926
2016-07-25	10.12	10.25	10.12	10.15	52674
2016-07-26	10.20	10.60	10.20	10.38	46338
2016-07-27	10.41	10.53	10.15	10.32	138696
2016-07-28	10.27	10.44	10.09	10.42	135353
2016-07-29	10.31	10.71	10.31	10.37	82030
2016-08-01	10.42	10.49	10.31	10.32	42554
2016-08-02	10.40	10.40	10.20	10.20	36717
2016-08-03	10.29	10.40	10.27	10.36	38009
2016-08-04	10.11	10.42	10.11	10.31	27533
2016-08-05	10.47	10.78	10.46	10.68	46359
2016-08-08	10.69	10.93	10.69	10.84	27585
2016-08-09	10.78	10.78	10.69	10.73	40959
2016-08-10	10.45	10.71	10.36	10.69	56083
2016-08-11	10.74	11.11	10.74	11.05	49189
2016-08-12	10.82	11.03	10.70	10.75	87570
2016-08-15	10.69	10.95	10.60	10.71	49371
2016-08-16	10.68	10.76	10.58	10.64	52076
2016-08-17	10.62	10.69	10.57	10.62	26617
2016-08-18	10.72	10.72	10.57	10.65	65475
2016-08-19	10.56	10.72	10.56	10.58	66033
2016-08-22	10.64	10.80	10.52	10.76	230701
2016-08-23	10.77	10.96	10.77	10.78	79134
2016-08-24	10.84	10.98	10.77	10.80	37485
2016-08-25	10.78	10.89	10.75	10.79	49925
2016-08-26	10.63	10.85	10.63	10.76	44946
2016-08-29	10.71	10.78	10.64	10.66	88344
2016-08-30	10.67	10.67	10.62	10.64	79197
2016-08-31	10.36	10.69	10.36	10.62	64181
2016-09-01	10.47	10.69	10.47	10.68	36240
2016-09-02	10.77	10.77	10.54	10.56	266094
2016-09-06	10.53	11.06	10.53	10.74	140197
2016-09-07	10.74	10.83	10.64	10.77	64302
2016-09-08	10.70	10.84	10.64	10.67	49450
2016-09-09	10.54	10.63	9.98	9.99	71205
2016-09-12	9.96	10.46	9.96	10.41	68373
2016-09-13	10.19	10.32	10.01	10.17	59829
2016-09-14	10.21	10.44	10.01	10.22	53984
2016-09-15	10.08	10.47	9.99	10.34	70735
2016-09-16	10.34	10.72	10.18	10.55	364140
2016-09-19	10.52	10.73	10.34	10.50	120037
2016-09-20	10.61	10.72	10.53	10.56	95382
2016-09-21	10.56	10.81	10.35	10.76	128945
2016-09-22	10.90	10.91	10.77	10.79	96585
2016-09-23	10.77	10.80	10.58	10.61	48361
2016-09-26	10.69	10.69	10.39	10.40	35604
2016-09-27	10.40	10.67	10.40	10.51	46381
2016-09-28	10.53	10.72	10.41	10.67	50222
2016-09-29	10.66	10.66	10.49	10.50	67329
2016-09-30	10.55	10.84	10.55	10.80	170021
2016-10-03	10.76	11.10	10.76	10.91	54033
2016-10-04	10.91	11.08	10.60	10.88	62921
2016-10-05	11.03	11.19	10.98	11.02	32526
2016-10-06	10.96	10.97	10.74	10.82	89304
2016-10-07	10.81	10.88	10.65	10.67	38457
2016-10-10	10.78	11.03	10.77	10.96	52233
2016-10-11	10.95	10.95	10.52	10.53	40560
2016-10-12	10.41	10.62	10.41	10.54	40470
2016-10-13	10.40	10.45	10.31	10.33	25204
2016-10-14	10.45	10.45	10.12	10.16	34053
2016-10-17	9.84	10.13	9.84	10.03	95391
2016-10-18	10.15	10.27	10.00	10.12	22095
2016-10-19	10.11	10.46	10.11	10.46	42349
2016-10-20	10.30	10.39	10.25	10.34	55998
2016-10-21	10.20	10.38	10.17	10.36	44952
2016-10-24	10.46	10.52	10.29	10.36	58261
2016-10-25	10.33	10.40	10.28	10.36	25044
2016-10-26	10.31	10.31	10.15	10.21	37710
2016-10-27	10.24	11.64	10.24	11.47	112794
2016-10-28	11.48	11.72	11.42	11.47	34094
2016-10-31	11.46	11.46	11.12	11.29	44077
2016-11-01	11.37	11.37	10.97	11.01	30199
2016-11-02	10.95	11.15	10.95	10.99	30928
2016-11-03	11.08	11.18	10.96	11.09	32987
2016-11-04	11.19	11.32	11.01	11.18	33702
2016-11-07	11.42	11.42	11.12	11.19	33232
2016-11-08	11.19	11.28	11.01	11.20	19739
2016-11-09	10.98	11.60	10.98	11.51	55896
2016-11-10	11.54	11.73	11.36	11.56	81690
2016-11-11	11.47	11.84	11.47	11.72	67047
2016-11-14	11.77	12.11	11.33	11.81	45207
2016-11-15	11.77	11.96	11.77	11.95	31585
2016-11-16	11.95	12.05	11.87	11.99	20835
2016-11-17	11.96	12.01	11.82	11.95	41735
2016-11-18	12.02	12.26	11.92	11.96	31963
2016-11-21	12.04	12.04	11.88	11.96	55134
2016-11-22	12.26	12.45	12.19	12.45	333551
2016-11-23	12.56	12.70	12.32	12.56	39332
2016-11-25	12.51	12.51	12.42	12.44	19190
2016-11-28	12.24	12.24	12.11	12.14	71037
2016-11-29	12.19	12.19	12.08	12.10	84930
2016-11-30	12.15	12.34	12.15	12.28	92934
2016-12-01	12.44	12.44	12.33	12.39	138219
2016-12-02	12.36	12.75	12.21	12.51	82863
2016-12-05	12.64	12.90	12.64	12.77	83841
2016-12-06	12.80	12.84	12.74	12.77	55993
2016-12-07	12.94	13.14	12.75	12.77	48507
2016-12-08	12.95	13.28	12.76	12.89	93082
2016-12-09	12.89	13.08	12.83	12.88	80536
2016-12-12	12.81	13.10	12.74	13.08	69189
2016-12-13	13.12	13.17	12.80	12.92	99544
2016-12-14	12.80	12.84	12.67	12.72	69174
2016-12-15	12.79	13.02	12.59	12.78	105574
2016-12-16	12.84	12.84	12.52	12.84	292392
2016-12-19	12.60	13.33	12.59	13.21	89581
2016-12-20	13.28	13.65	13.28	13.59	97679
2016-12-21	13.61	14.03	13.59	13.92	93996
2016-12-22	13.74	13.80	13.36	13.38	70287
2016-12-23	13.48	13.67	13.29	13.66	49099
2016-12-27	13.64	14.00	13.64	13.96	42194
2016-12-28	13.94	14.00	13.67	13.72	48858
2016-12-29	13.93	13.97	13.53	13.65	51923
2016-12-30	13.56	13.75	13.56	13.72	43960
2017-01-03	13.72	13.72	13.39	13.57	18940
2017-01-04	13.56	13.96	13.56	13.94	65394
2017-01-05	13.89	13.97	13.47	13.47	44163
2017-01-06	13.46	13.76	13.46	13.64	25418
2017-01-09	13.61	13.80	13.56	13.62	35370
2017-01-10	13.46	14.11	13.46	14.08	39055
2017-01-11	14.09	14.23	14.07	14.15	33729
2017-01-12	13.92	14.39	13.73	14.30	17401
2017-01-13	14.31	14.35	14.22	14.34	30125
2017-01-17	14.20	14.37	13.99	14.16	30701
2017-01-18	14.16	14.31	14.09	14.20	15111
2017-01-19	14.30	14.47	14.11	14.20	37622
2017-01-20	14.21	14.22	13.96	13.98	44916
2017-01-23	14.00	14.00	13.69	13.79	50370
2017-01-24	13.80	14.15	13.70	13.83	48636
2017-01-25	14.07	14.24	13.99	14.12	20382
2017-01-26	14.08	14.20	14.00	14.06	17984
2017-01-27	13.87	14.04	13.79	13.91	11704
2017-01-30	13.79	13.84	13.60	13.75	24014
2017-01-31	13.86	13.86	13.49	13.67	28782
2017-02-01	13.78	13.82	13.62	13.66	20814
2017-02-02	13.59	13.71	13.51	13.65	189258
2017-02-03	13.71	13.87	13.64	13.86	33360
2017-02-06	13.79	13.92	13.64	13.78	22968
2017-02-07	13.84	13.88	13.64	13.68	17370
2017-02-08	13.81	13.81	13.32	13.42	20529
2017-02-09	13.79	13.99	13.56	13.83	18614
2017-02-10	14.15	14.15	13.75	13.93	19019
2017-02-13	14.12	14.12	13.93	13.97	16823
2017-02-14	13.92	13.98	13.70	13.78	27450
2017-02-15	13.99	13.99	13.68	13.74	25634
2017-02-16	13.76	13.89	13.64	13.67	127705
2017-02-17	13.48	14.22	13.48	14.16	113028
2017-02-21	14.22	14.68	14.20	14.68	41089
2017-02-22	14.66	14.66	14.33	14.53	14573
2017-02-23	14.55	14.58	14.36	14.52	21775
2017-02-24	14.39	14.63	14.39	14.58	22072
2017-02-27	14.65	14.81	14.64	14.73	16101
2017-02-28	14.58	14.64	14.12	14.22	31956
2017-03-01	14.53	14.64	14.24	14.53	29961
2017-03-02	14.37	14.49	14.11	14.18	30080
2017-03-03	14.18	14.40	13.92	14.05	31736
2017-03-06	13.96	14.69	13.96	14.59	25431
2017-03-07	14.58	14.59	14.32	14.32	19865
2017-03-08	14.40	14.49	14.03	14.21	23935
2017-03-09	14.13	14.20	13.78	13.88	24306
2017-03-10	13.96	13.96	13.68	13.69	20056
2017-03-13	13.74	14.06	13.74	13.86	23058
2017-03-14	13.72	13.76	13.46	13.48	25240
2017-03-15	13.48	14.04	13.48	13.94	17655
2017-03-16	13.90	14.11	13.87	14.06	28588
2017-03-17	14.16	14.16	14.03	14.07	53943
2017-03-20	13.96	13.99	13.71	13.73	18870
2017-03-21	13.81	13.81	13.23	13.26	20225
2017-03-22	13.35	13.35	12.89	13.05	24223
2017-03-23	13.11	13.31	13.11	13.19	13581
2017-03-24	12.92	13.23	12.92	13.05	70116
2017-03-27	13.03	13.33	12.88	13.06	96468
2017-03-28	13.13	13.55	13.13	13.42	22367
2017-03-29	13.39	13.42	13.27	13.42	116545
2017-03-30	13.77	13.87	13.47	13.57	134172
2017-03-31	13.60	13.96	13.55	13.86	42149
2017-04-03	13.55	13.95	13.55	13.69	43308
2017-04-04	13.92	13.92	13.52	13.57	26842
2017-04-05	13.64	13.91	13.55	13.57	45537
2017-04-06	13.70	14.11	13.70	13.94	70431
2017-04-07	13.90	14.11	13.90	14.01	58808
2017-04-10	14.11	14.11	13.83	13.99	44223
2017-04-11	14.00	14.12	13.97	14.12	56661
2017-04-12	14.13	14.13	13.85	13.91	35077
2017-04-13	13.74	13.90	13.61	13.61	19017
2017-04-17	13.75	14.03	13.72	13.96	704751
2017-04-18	14.00	14.32	14.00	14.24	30836
2017-04-19	14.31	14.31	14.17	14.20	48321
2017-04-20	14.22	14.43	14.15	14.36	68332
2017-04-21	14.32	14.66	14.32	14.56	40630
2017-04-24	14.92	15.11	14.82	15.04	50420
2017-04-25	15.20	15.88	15.20	15.36	88020
2017-04-26	15.24	15.80	15.01	15.50	107961
2017-04-27	15.46	15.67	15.46	15.51	26025
2017-04-28	15.59	15.68	15.26	15.40	29578
2017-05-01	15.50	15.52	15.19	15.33	33221
2017-05-02	15.30	15.36	15.22	15.29	33327
2017-05-03	15.26	15.39	15.16	15.36	22464
2017-05-04	15.20	15.24	14.91	15.00	17120
2017-05-05	14.89	15.22	14.89	15.22	30271
2017-05-08	15.04	15.28	15.04	15.10	9648
2017-05-09	15.00	15.24	15.00	15.05	30894
2017-05-10	14.92	15.17	14.92	15.08	23357
2017-05-11	14.85	15.39	14.85	15.28	16528
2017-05-12	14.88	15.05	14.88	14.90	22819
2017-05-15	15.03	15.18	15.03	15.14	16200
2017-05-16	15.20	15.52	15.11	15.34	25827
2017-05-17	15.05	15.05	14.48	14.53	38063
2017-05-18	14.56	14.73	14.48	14.54	32719
2017-05-19	14.59	14.91	14.55	14.82	724369
2017-05-22	15.00	15.03	14.74	14.98	59375
2017-05-23	14.98	15.18	14.79	15.15	67558
2017-05-24	15.17	15.24	14.97	15.10	40790
2017-05-25	14.94	15.04	14.88	14.99	37921
2017-05-26	14.67	14.95	14.64	14.84	32256
2017-05-30	14.47	14.87	14.47	14.72	31893
2017-05-31	14.80	14.80	14.19	14.65	92283
2017-06-01	14.78	15.08	14.68	15.04	54200
2017-06-02	15.03	15.35	14.95	15.03	80928
2017-06-05	15.00	15.04	14.84	14.96	40898
2017-06-06	14.77	14.85	14.52	14.71	27909
2017-06-07	14.74	15.07	14.74	15.04	27015
2017-06-08	15.06	15.62	15.05	15.09	50780
2017-06-09	15.22	15.40	14.88	15.12	136622
2017-06-12	14.92	15.40	14.89	15.19	90454
2017-06-13	15.20	15.45	15.17	15.40	71804
2017-06-14	15.37	15.37	14.87	15.03	61272
2017-06-15	14.93	15.13	14.82	15.09	47853
2017-06-16	14.95	15.24	14.93	15.22	135751
2017-06-19	15.21	15.63	15.21	15.58	51846
2017-06-20	15.37	15.78	15.34	15.63	70247
2017-06-21	15.68	15.79	15.00	15.19	114354
2017-06-22	15.24	15.40	15.09	15.14	67320
2017-06-23	15.12	15.38	14.96	15.30	394778
2017-06-26	15.38	16.22	15.38	16.21	77645
2017-06-27	16.16	16.21	15.81	15.96	57894
2017-06-28	16.00	16.20	15.78	15.96	63261
2017-06-29	15.93	16.09	15.65	15.96	47722
2017-06-30	15.96	16.22	15.96	16.18	141248
2017-07-03	16.22	16.88	16.20	16.75	45083
2017-07-05	16.64	16.64	16.36	16.37	25582
2017-07-06	16.15	16.57	16.13	16.42	30892
2017-07-07	16.32	16.54	16.18	16.46	30552
2017-07-10	16.19	16.37	16.05	16.15	30116
2017-07-11	16.03	16.30	15.69	16.29	33862
2017-07-12	16.37	16.49	16.18	16.31	14330
2017-07-13	16.21	16.40	16.21	16.39	17678
2017-07-14	16.38	16.41	16.19	16.21	17682
2017-07-17	16.22	16.26	16.00	16.06	12843
2017-07-18	16.05	16.08	15.89	16.01	13072
2017-07-19	16.04	16.40	16.04	16.32	39728
2017-07-20	16.17	16.48	16.02	16.11	85653
2017-07-21	16.10	16.12	15.72	15.96	88422
2017-07-24	16.03	16.31	15.92	16.22	25017
2017-07-25	16.27	16.47	16.16	16.28	85585
2017-07-26	16.51	16.51	16.12	16.32	89210
2017-07-27	16.51	17.60	16.51	17.06	63362
2017-07-28	17.11	17.85	17.11	17.39	106368
2017-07-31	17.35	18.22	17.35	18.08	54911
2017-08-01	18.05	18.05	17.48	17.65	35235
2017-08-02	17.07	17.53	17.06	17.19	16692
2017-08-03	16.89	17.69	16.89	17.28	92711
2017-08-04	17.28	17.51	17.28	17.32	15590
2017-08-07	17.22	17.44	17.04	17.10	18357
2017-08-08	17.12	17.29	16.86	16.86	18895
2017-08-09	16.49	16.73	16.49	16.67	11965
2017-08-10	16.54	16.67	16.28	16.34	28833
2017-08-11	16.34	16.56	16.34	16.38	25573
2017-08-14	17.62	17.62	16.56	17.20	27873
2017-08-15	16.99	17.23	16.78	16.78	11405
2017-08-16	16.60	16.91	16.51	16.54	41141
2017-08-17	16.70	16.70	16.03	16.08	30039
2017-08-18	15.89	16.27	15.89	16.06	29056
2017-08-21	16.02	16.41	16.02	16.30	17363
2017-08-22	16.44	16.47	16.34	16.34	14863
2017-08-23	16.26	16.55	16.26	16.43	17381
2017-08-24	16.40	16.41	16.16	16.20	18396
2017-08-25	16.01	16.30	16.01	16.22	22380
2017-08-28	16.17	16.43	16.11	16.32	43103
2017-08-29	16.10	16.89	16.10	16.68	30444
2017-08-30	16.50	16.76	16.50	16.67	20583
2017-08-31	16.80	17.21	16.80	17.12	56650
2017-09-01	17.21	17.21	16.95	17.02	20531
2017-09-05	17.19	17.19	16.44	16.71	45645
2017-09-06	16.66	16.80	16.55	16.72	20952
2017-09-07	16.59	16.76	16.48	16.60	30305
2017-09-08	16.65	16.88	16.60	16.83	21566
2017-09-11	16.83	17.08	16.71	16.90	33547
2017-09-12	17.05	17.05	16.92	17.00	16994
2017-09-13	16.96	17.08	16.90	17.02	35235
2017-09-14	16.96	16.99	16.76	16.98	21928
2017-09-15	17.02	17.28	16.72	17.26	162528
2017-09-18	17.12	17.47	17.07	17.31	81729
2017-09-19	17.29	17.59	17.29	17.58	44916
2017-09-20	17.99	18.00	17.70	17.86	42426
2017-09-21	18.08	18.20	17.96	18.09	30044
2017-09-22	17.95	18.36	17.78	18.36	63580
2017-09-25	18.40	18.77	18.35	18.60	33824
2017-09-26	18.47	18.88	18.41	18.61	30188
2017-09-27	18.84	19.60	18.83	19.34	41838
2017-09-28	19.16	19.61	19.11	19.47	37559
2017-09-29	19.32	19.70	19.27	19.39	60930
2017-10-02	19.39	19.73	19.33	19.73	48287
2017-10-03	19.60	19.72	19.30	19.54	50535
2017-10-04	19.47	19.91	19.35	19.56	27279
2017-10-05	19.59	19.78	19.57	19.67	13131
2017-10-06	19.43	19.56	19.38	19.51	9571
2017-10-09	19.33	19.43	19.17	19.24	16328
2017-10-10	19.46	19.48	19.24	19.48	19867
2017-10-11	19.34	19.61	19.34	19.60	18922
2017-10-12	19.53	19.82	19.41	19.48	37023
2017-10-13	19.51	19.59	19.31	19.40	36126
2017-10-16	19.47	19.78	19.47	19.65	11038
2017-10-17	19.68	19.70	19.36	19.39	24930
2017-10-18	19.41	19.62	19.38	19.46	15439
2017-10-19	19.38	19.97	19.38	19.97	20621
2017-10-20	20.00	20.94	19.77	20.25	74774
2017-10-23	20.20	20.38	20.04	20.28	33626
2017-10-24	20.59	20.81	20.38	20.43	18461
2017-10-25	20.58	20.59	20.26	20.56	34026
2017-10-26	20.63	22.84	20.63	22.60	68584
2017-10-27	22.84	22.84	21.17	21.46	61233
2017-10-30	21.71	21.71	21.28	21.32	36074
2017-10-31	21.53	21.53	21.00	21.15	27378
2017-11-01	21.14	21.25	20.99	20.99	9029
2017-11-02	21.08	21.61	21.08	21.47	58072
2017-11-03	21.44	21.44	21.02	21.08	24979
2017-11-06	21.33	21.38	21.09	21.29	21865
2017-11-07	21.41	21.41	20.90	21.03	23962
2017-11-08	21.01	21.11	20.58	20.95	24293
2017-11-09	21.02	21.04	20.83	21.00	21510
2017-11-10	20.81	20.83	20.58	20.58	10289
2017-11-13	20.56	20.87	20.54	20.60	59379
2017-11-14	20.61	20.84	20.61	20.79	16008
2017-11-15	20.62	20.64	20.28	20.44	37737
2017-11-16	20.44	20.68	20.41	20.53	23706
2017-11-17	20.36	20.75	20.35	20.63	26768
2017-11-20	20.66	20.80	20.48	20.71	36389
2017-11-21	20.89	21.16	20.74	21.16	37386
2017-11-22	21.17	21.39	20.96	20.96	27456
2017-11-24	21.06	21.06	20.76	20.92	17097
2017-11-27	20.80	20.83	20.42	20.55	26082
2017-11-28	20.55	20.89	20.55	20.82	22936
2017-11-29	20.71	21.02	20.61	20.75	27202
2017-11-30	20.63	20.96	20.43	20.44	42970
2017-12-01	20.46	20.57	19.92	20.51	14985
2017-12-04	20.67	21.49	20.67	21.28	30964
2017-12-05	21.26	22.08	21.19	21.63	22095
2017-12-06	21.59	21.59	20.64	20.79	20641
2017-12-07	20.85	21.05	20.60	20.74	28032
2017-12-08	20.72	20.84	20.62	20.62	14973
2017-12-11	20.63	20.88	20.50	20.62	25139
2017-12-12	20.72	20.83	20.31	20.62	29513
2017-12-13	20.36	20.75	20.36	20.50	49815
2017-12-14	20.61	20.61	20.04	20.04	24833
2017-12-15	20.09	21.28	20.09	21.07	81981
2017-12-18	21.27	21.43	20.98	21.23	39003
2017-12-19	21.24	21.24	20.76	20.77	20587
2017-12-20	20.95	21.14	20.86	20.86	19395
2017-12-21	20.89	21.28	20.89	21.11	32881
2017-12-22	21.11	21.61	20.82	20.82	19019
2017-12-26	20.90	21.16	20.90	21.09	13155
2017-12-27	21.00	21.85	21.00	21.62	24142
2017-12-28	21.54	21.81	21.27	21.68	21386
2017-12-29	21.76	21.84	21.32	21.43	19068
2018-01-02	21.53	21.54	20.93	21.10	18612
2018-01-03	21.08	21.14	20.65	21.01	20124
2018-01-04	20.98	21.51	20.98	21.35	10968
2018-01-05	21.16	21.39	21.15	21.15	10815
2018-01-08	21.17	21.96	21.17	21.96	15005
2018-01-09	21.97	22.33	21.83	21.84	31272
2018-01-10	21.82	22.38	21.82	22.33	17901
2018-01-11	22.40	22.97	22.40	22.97	5298
2018-01-12	22.97	23.04	22.56	22.56	8048
2018-01-16	22.76	23.01	22.14	22.28	29821
2018-01-17	22.37	22.99	22.20	22.96	21732
2018-01-18	22.89	22.89	21.90	22.01	20801
2018-01-19	21.92	22.72	21.92	22.47	49239
2018-01-22	22.26	22.66	22.16	22.66	14145
2018-01-23	22.33	22.79	22.23	22.51	5811
2018-01-24	22.61	22.92	22.55	22.66	11115
2018-01-25	22.65	23.32	22.56	23.28	14089
2018-01-26	23.15	23.45	23.15	23.42	5843
2018-01-29	23.30	23.30	22.56	22.56	6410
2018-01-30	22.36	22.83	22.36	22.82	8217
2018-01-31	22.59	22.84	22.56	22.59	7616
2018-02-01	22.46	22.72	22.35	22.61	19930
2018-02-02	22.22	22.22	21.41	21.41	19444
2018-02-05	21.30	21.35	19.99	20.13	21309
2018-02-06	19.73	20.49	19.36	19.99	29031
2018-02-07	20.03	20.12	19.73	19.82	17077
2018-02-08	19.81	19.81	18.92	18.92	20128
2018-02-09	19.42	20.04	18.98	19.66	23438
2018-02-12	19.71	22.64	19.59	19.83	30350
2018-02-13	19.52	20.38	18.00	19.84	19145
2018-02-14	19.73	20.51	19.73	20.49	12228
2018-02-15	20.20	20.45	17.62	18.09	54522
2018-02-16	17.88	18.57	17.52	17.92	49761
2018-02-20	17.56	17.56	16.89	17.04	47027
2018-02-21	16.99	17.24	16.79	17.02	31941
2018-02-22	17.46	17.46	16.55	16.72	30289
2018-02-23	16.76	18.48	16.76	18.24	24763
2018-02-26	17.99	18.00	16.89	17.28	45569
2018-02-27	17.44	18.22	17.44	17.80	17068
2018-02-28	18.00	18.10	17.36	17.69	22623
2018-03-01	17.59	18.00	17.28	17.28	21735
2018-03-02	17.06	17.81	17.06	17.81	19530
2018-03-05	17.72	17.72	17.30	17.48	28273
2018-03-06	17.28	17.85	17.18	17.70	17822
2018-03-07	17.19	17.60	17.07	17.40	82082
2018-03-08	17.54	17.54	17.07	17.29	13601
2018-03-09	17.39	17.64	17.00	17.40	10730
2018-03-12	17.36	17.86	17.17	17.56	19059
2018-03-13	17.27	17.72	17.19	17.26	13752
2018-03-14	17.48	17.66	16.99	17.66	14591
2018-03-15	17.74	18.08	17.55	17.98	17880
2018-03-16	17.91	18.52	17.91	18.20	54252
2018-03-19	18.24	18.24	17.55	17.87	24736
2018-03-20	17.82	17.96	17.65	17.96	25105
2018-03-21	17.86	18.18	17.54	18.18	11760
2018-03-22	18.00	18.00	17.41	17.41	19633
2018-03-23	17.56	17.82	17.01	17.04	20673
2018-03-26	17.32	17.76	17.12	17.61	14953
2018-03-27	16.90	17.39	16.90	16.95	19379
2018-03-28	16.98	17.48	16.89	17.38	16213
2018-03-29	17.66	17.97	17.66	17.95	10134
2018-04-02	17.57	17.58	16.99	17.08	22131
2018-04-03	17.26	17.29	17.00	17.10	14125
2018-04-04	16.89	17.09	16.69	17.02	28586
2018-04-05	17.03	17.78	16.75	17.62	24178
2018-04-06	17.40	17.43	16.27	16.42	37350
2018-04-09	16.76	16.85	16.32	16.49	43710
2018-04-10	16.60	17.13	16.58	17.02	15072
2018-04-11	16.94	16.94	16.44	16.67	15338
2018-04-12	16.65	16.98	16.36	16.43	37671
2018-04-13	16.40	16.58	16.40	16.58	63072
2018-04-16	16.78	17.11	16.78	17.01	28908
2018-04-17	17.48	17.48	16.85	17.10	46615
2018-04-18	17.55	17.67	17.32	17.53	8606
2018-04-19	17.35	17.60	17.12	17.50	23359
2018-04-20	17.36	18.49	17.36	18.24	9398
2018-04-23	18.15	18.23	17.87	17.91	10804
2018-04-24	18.52	18.58	17.56	18.14	79022
2018-04-25	18.25	18.78	18.04	18.13	119979
2018-04-26	17.82	17.98	17.08	17.75	62374
2018-04-27	17.72	17.79	17.52	17.63	19759
2018-04-30	18.00	18.00	17.25	17.29	37242
2018-05-01	17.21	17.52	16.69	17.52	23010
2018-05-02	17.10	17.73	17.10	17.57	5334
2018-05-03	17.57	17.57	17.00	17.31	14730
2018-05-04	17.39	17.67	17.28	17.53	27402
2018-05-07	17.56	18.10	17.56	17.64	43780
2018-05-08	18.17	18.17	17.23	17.68	31362
2018-05-09	17.63	17.96	16.88	17.96	9936
2018-05-10	17.56	17.93	17.49	17.82	31947
2018-05-11	17.79	18.13	17.76	18.12	5683
2018-05-14	18.24	18.46	18.04	18.14	43814
2018-05-15	18.12	18.32	17.82	18.09	76324
2018-05-16	18.19	18.43	17.66	18.11	78257
2018-05-17	18.45	19.01	18.44	18.91	42414
2018-05-18	19.00	19.20	18.75	18.98	35804
2018-05-21	19.14	19.36	18.92	19.36	26750
2018-05-22	19.44	19.44	18.67	18.84	31626
2018-05-23	18.76	19.20	18.71	19.12	49182
2018-05-24	19.04	19.51	18.85	19.41	24180
2018-05-25	19.49	19.49	18.99	19.15	39132
2018-05-29	19.24	19.24	18.84	18.98	33005
2018-05-30	19.07	19.60	18.88	19.20	102271
2018-05-31	19.22	19.22	18.41	18.83	50089
2018-06-01	18.84	19.69	18.58	18.72	106391
2018-06-04	18.58	19.12	18.58	18.76	36672
2018-06-05	18.81	19.28	18.60	18.76	41985
2018-06-06	18.86	19.31	18.51	18.81	53028
2018-06-07	18.97	19.29	18.63	19.27	13056
2018-06-08	18.66	19.27	18.66	18.96	17565
2018-06-11	19.10	19.42	19.10	19.33	31855
2018-06-12	19.24	19.86	18.53	19.70	48147
2018-06-13	19.29	19.64	19.12	19.12	24045
2018-06-14	19.04	19.25	18.60	18.67	13981
2018-06-15	18.64	19.60	18.64	19.40	60833
2018-06-18	19.29	19.39	19.14	19.39	19800
2018-06-19	18.78	19.72	18.78	19.67	35732
2018-06-20	19.40	20.40	19.40	20.35	44790
2018-06-21	20.05	20.23	19.70	19.82	36146
2018-06-22	19.51	20.78	19.51	20.24	132666
2018-06-25	20.05	20.26	19.74	20.14	49106
2018-06-26	20.09	20.25	19.53	19.91	23845
2018-06-27	19.95	20.09	19.37	19.38	52195
2018-06-28	19.38	19.49	19.22	19.44	40905
2018-06-29	19.05	19.72	19.05	19.51	40295
2018-07-02	19.07	19.55	19.07	19.55	16359
2018-07-03	19.68	19.92	19.68	19.92	2954
2018-07-05	19.98	19.98	19.72	19.75	9234
2018-07-06	19.88	20.18	19.88	20.16	8628
2018-07-09	20.24	20.36	20.24	20.36	4216
2018-07-10	20.46	20.84	20.24	20.43	24689
2018-07-11	20.44	20.89	19.95	19.95	26772
2018-07-12	19.83	20.34	19.56	19.96	29756
2018-07-13	19.87	20.40	19.87	20.40	13846
2018-07-16	20.32	20.33	20.10	20.27	16476
2018-07-17	19.98	20.36	19.88	20.20	8226
2018-07-18	20.04	20.43	20.04	20.43	8421
2018-07-19	20.39	20.83	20.25	20.53	30235
2018-07-20	20.48	20.71	20.42	20.49	11920
2018-07-23	20.21	20.50	20.17	20.28	19188
2018-07-24	20.28	20.28	19.28	19.28	15948
2018-07-25	18.76	19.30	17.53	19.12	44898
2018-07-26	19.21	19.84	19.21	19.67	22576
2018-07-27	19.77	19.77	19.28	19.44	25708
2018-07-30	19.56	19.87	19.46	19.56	25215
2018-07-31	19.77	20.12	19.59	20.00	23670
2018-08-01	20.09	20.09	19.59	19.79	19145
2018-08-02	19.98	20.15	19.84	19.85	13486
2018-08-03	19.77	19.80	19.47	19.47	11421
2018-08-06	19.49	19.59	19.48	19.59	3649
2018-08-07	20.05	20.05	19.17	19.39	18261
2018-08-08	19.82	20.12	19.30	19.47	29200
2018-08-09	19.51	19.65	19.28	19.32	12636
2018-08-10	18.98	19.88	18.98	19.38	21519
2018-08-13	19.16	19.34	18.86	18.89	20940
2018-08-14	18.89	19.31	18.89	19.29	23184
2018-08-15	18.80	19.01	18.53	18.84	18643
2018-08-16	19.21	19.26	18.91	19.24	15198
2018-08-17	19.10	19.57	19.10	19.37	13304
2018-08-20	19.68	20.00	19.28	19.61	26340
2018-08-21	19.66	19.97	19.55	19.89	16105
2018-08-22	19.92	19.92	19.92	19.92	4504
2018-08-23	19.79	19.79	19.41	19.66	12222
2018-08-24	19.60	19.61	19.04	19.47	13306
2018-08-27	19.29	19.96	19.29	19.69	15214
2018-08-28	19.27	19.75	19.27	19.51	3188
2018-08-29	19.66	19.68	19.13	19.55	21226
2018-08-30	19.44	19.65	19.44	19.65	15270
2018-08-31	19.65	19.73	19.24	19.69	29547
2018-09-04	19.59	19.60	18.98	19.59	18018
2018-09-05	19.44	19.49	19.21	19.28	11412
2018-09-06	19.33	19.33	18.87	18.98	15592
2018-09-07	18.85	18.85	18.44	18.48	22898
2018-09-10	18.66	19.00	18.66	18.98	14352
2018-09-11	18.83	18.84	18.56	18.60	25362
2018-09-12	18.49	18.49	18.36	18.44	18312
2018-09-13	18.10	18.62	18.08	18.24	12224
2018-09-14	18.12	18.80	18.12	18.69	17167
2018-09-17	18.55	18.74	18.39	18.39	12271
2018-09-18	18.34	18.65	18.34	18.52	13914
2018-09-19	18.25	18.84	18.25	18.76	7485
2018-09-20	18.98	19.36	18.98	19.29	16798
2018-09-21	19.31	19.31	18.94	19.22	66649
2018-09-24	19.07	19.31	18.76	18.94	6916
2018-09-25	18.95	18.95	18.57	18.58	11371
2018-09-26	18.87	18.87	18.23	18.23	8802
2018-09-27	18.68	18.68	17.98	18.04	23213
2018-09-28	18.08	18.08	17.71	17.73	24095
2018-10-01	17.51	17.95	17.40	17.84	30600
2018-10-02	17.52	17.81	17.50	17.50	12964
2018-10-03	17.51	17.73	17.51	17.65	18618
2018-10-04	17.40	17.40	17.31	17.35	10863
2018-10-05	17.33	17.33	17.16	17.20	7602
2018-10-08	16.99	17.16	16.84	17.16	16022
2018-10-09	17.15	17.19	16.92	16.92	23037
2018-10-10	16.88	16.93	16.61	16.62	14942
2018-10-11	16.59	16.66	16.51	16.51	8671
2018-10-12	15.88	16.32	15.88	16.16	18913
2018-10-15	16.29	16.42	16.17	16.17	11819
2018-10-16	16.28	16.49	16.24	16.40	14701
2018-10-17	16.28	16.28	15.47	15.78	13929
2018-10-18	15.19	15.19	15.04	15.04	4920
2018-10-19	15.02	15.02	14.82	14.86	32717
2018-10-22	14.87	15.10	14.87	15.04	6698
2018-10-23	14.91	15.07	14.56	14.81	18427
2018-10-24	15.08	15.66	14.80	14.80	25688
2018-10-25	15.38	15.99	15.38	15.90	21782
2018-10-26	15.73	15.99	15.50	15.89	21915
2018-10-29	16.17	16.24	15.74	15.88	12982
2018-10-30	15.80	15.85	15.71	15.82	12809
2018-10-31	15.96	16.03	15.88	16.03	9468
2018-11-01	16.30	16.81	16.30	16.68	13074
2018-11-02	16.77	17.06	16.76	16.98	13176
2018-11-05	16.99	17.07	16.82	16.83	8482
2018-11-06	16.78	16.78	16.78	16.78	2004
2018-11-07	16.92	17.33	16.92	17.28	14364
2018-11-08	17.33	17.38	17.15	17.15	7654
2018-11-09	16.77	17.05	16.71	16.71	11418
2018-11-12	16.71	16.99	16.64	16.64	14109
2018-11-13	16.47	16.98	16.47	16.79	10791
2018-11-14	16.91	16.91	16.72	16.77	7825
2018-11-15	16.55	17.08	16.55	17.08	3357
2018-11-16	16.96	17.06	16.91	16.98	9891
2018-11-19	16.50	17.07	16.50	16.98	5746
2018-11-20	16.75	16.77	16.48	16.60	6567
2018-11-21	16.76	17.16	16.76	17.16	4590
2018-11-23	16.94	17.40	16.94	17.23	9344
2018-11-26	17.31	17.52	17.31	17.52	9666
2018-11-27	17.04	17.27	17.04	17.20	5996
2018-11-28	17.42	17.60	17.41	17.46	10575
2018-11-29	17.28	17.50	17.14	17.17	9027
2018-11-30	17.15	17.36	17.15	17.20	30134
2018-12-03	17.53	17.53	17.22	17.39	7967
2018-12-04	16.22	16.52	15.89	16.28	12487
2018-12-06	15.95	15.95	15.46	15.73	10676
2018-12-07	15.92	15.92	15.28	15.60	14577
2018-12-10	15.06	15.06	14.70	14.91	6858
2018-12-11	15.05	15.28	14.97	15.02	8428
2018-12-12	14.99	15.35	14.99	15.35	12021
2018-12-13	15.01	15.40	14.88	14.88	12773
2018-12-14	14.38	15.01	14.38	14.84	12638
2018-12-17	15.28	15.51	15.00	15.28	14546
2018-12-18	15.42	15.63	15.14	15.33	27501
2018-12-19	15.51	15.62	15.08	15.09	22673
2018-12-20	15.12	15.57	15.12	15.45	26903
2018-12-21	15.38	15.66	15.04	15.34	85824
2018-12-24	15.17	15.57	15.00	15.38	13356
2018-12-26	15.46	15.73	14.98	15.69	35759
2018-12-27	15.50	15.71	15.26	15.65	23766
2018-12-28	15.52	16.20	15.52	16.10	37743
2018-12-31	16.04	16.05	15.82	15.82	18643
2019-01-02	15.76	16.32	15.76	16.32	8928
2019-01-03	16.16	16.16	15.57	15.57	18814
2019-01-04	16.04	16.61	15.79	16.22	66244
2019-01-07	16.51	16.61	16.22	16.46	19980
2019-01-08	16.74	16.91	16.64	16.91	11317
2019-01-09	17.06	17.16	17.03	17.03	7458
2019-01-10	17.02	17.30	17.01	17.30	16233
2019-01-11	17.31	17.31	17.07	17.14	8550
2019-01-14	17.06	17.28	17.06	17.14	10737
2019-01-15	17.15	17.28	17.10	17.28	7341
2019-01-16	17.06	17.06	17.06	17.06	4241
2019-01-17	17.10	17.61	17.10	17.61	13495
2019-01-18	17.65	17.86	17.48	17.65	12523
2019-01-22	17.67	17.84	17.45	17.48	17228
2019-01-23	17.61	17.61	16.99	17.09	11441
2019-01-24	17.15	17.20	17.15	17.20	2306
2019-01-25	17.43	17.44	17.43	17.44	3168
2019-01-28	17.54	17.54	16.94	16.94	8682
2019-01-29	17.14	17.35	17.14	17.19	6855
2019-01-30	17.16	17.33	17.07	17.33	8516
2019-01-31	17.08	17.30	17.08	17.30	8624
2019-02-01	17.33	17.40	17.22	17.40	6396
2019-02-04	17.38	17.41	17.04	17.41	2477
2019-02-05	17.44	17.44	17.44	17.44	1559
2019-02-06	17.65	17.65	17.65	17.65	848
2019-02-07	17.53	17.53	16.93	16.93	12903
2019-02-08	16.69	16.76	16.42	16.56	8318
2019-02-11	16.87	16.94	16.70	16.70	6925
2019-02-12	17.23	17.23	17.23	17.23	2612
2019-02-13	17.48	17.91	17.48	17.71	7119
2019-02-14	18.51	19.67	18.06	19.05	14566
2019-02-15	18.84	19.75	18.84	19.24	34609
2019-02-19	19.20	19.25	18.76	18.92	11490
2019-02-20	18.97	19.12	18.80	18.80	7922
2019-02-21	19.03	19.03	18.55	18.71	10694
2019-02-22	18.84	18.91	18.13	18.27	20405
2019-02-25	18.40	18.64	18.03	18.10	29621
2019-02-26	18.33	18.36	18.03	18.09	6495
2019-02-27	18.18	18.34	17.77	18.32	9911
2019-02-28	18.44	18.44	18.12	18.36	13761
2019-03-01	18.44	18.44	17.51	18.12	13684
2019-03-04	18.08	18.08	17.78	17.89	6084
2019-03-05	18.11	18.19	17.79	17.92	9738
2019-03-06	17.97	18.01	17.46	17.51	15788
2019-03-07	17.44	17.79	17.15	17.16	70341
2019-03-08	17.22	17.69	17.22	17.47	15644
2019-03-11	17.42	17.97	17.42	17.97	11792
2019-03-12	17.70	17.75	17.46	17.71	8529
2019-03-13	17.56	17.80	17.56	17.80	19300
2019-03-14	17.80	17.88	17.61	17.85	20594
2019-03-15	17.80	18.11	17.70	17.96	52868
2019-03-18	17.98	18.44	17.78	18.44	23607
2019-03-19	18.36	18.36	18.05	18.29	17858
2019-03-20	18.14	18.50	18.14	18.16	11477
2019-03-21	18.26	18.56	18.19	18.38	28791
2019-03-22	18.52	18.52	17.91	17.91	12453
2019-03-25	17.92	18.12	17.92	18.12	4761
2019-03-26	18.12	18.15	17.99	18.15	9051
2019-03-27	18.01	18.52	18.01	18.36	12386
2019-03-28	18.62	18.62	18.42	18.60	9839
2019-03-29	18.53	18.56	18.45	18.46	16285
2019-04-01	18.71	18.71	18.61	18.67	41163
2019-04-02	18.70	18.72	18.68	18.72	5193
2019-04-03	18.96	18.96	18.96	18.96	1485
2019-04-04	18.93	19.18	18.93	19.01	12735
2019-04-05	19.28	19.28	19.02	19.20	8428
2019-04-08	19.00	19.03	19.00	19.03	2781
2019-04-09	18.89	18.89	18.52	18.59	11643
2019-04-10	18.77	18.90	18.56	18.86	5310
2019-04-11	19.16	19.16	19.02	19.02	2688
2019-04-12	19.11	19.14	19.11	19.12	7368
2019-04-15	19.14	19.14	19.00	19.00	7195
2019-04-16	19.31	19.31	19.26	19.26	4693
2019-04-17	19.47	19.47	19.23	19.23	6873
2019-04-18	19.15	19.66	19.15	19.66	8169
2019-04-22	19.22	19.22	19.22	19.22	1822
2019-04-23	19.27	19.98	19.27	19.98	10363
2019-04-24	20.00	20.23	20.00	20.08	3780
2019-04-25	19.56	19.56	18.89	19.21	17781
2019-04-26	19.22	19.22	18.69	19.06	9513
2019-04-29	18.73	19.47	18.59	19.14	40077
2019-04-30	18.85	18.85	18.50	18.67	21282
2019-05-01	18.36	18.60	18.16	18.28	40317
2019-05-02	18.23	18.58	18.07	18.56	9216
2019-05-03	18.83	19.29	18.72	19.29	10743
2019-05-06	18.65	19.22	18.65	19.08	22005
2019-05-07	18.67	18.90	18.66	18.67	9855
2019-05-08	18.56	18.72	18.44	18.44	13277
2019-05-09	18.39	18.71	18.32	18.59	14431
2019-05-10	18.29	18.59	18.27	18.46	12397
2019-05-13	17.76	18.01	17.60	17.84	29182
2019-05-14	17.71	18.05	17.58	18.00	13722
2019-05-15	17.64	17.93	17.56	17.71	25996
2019-05-16	17.87	17.87	17.59	17.59	10055
2019-05-17	17.52	17.56	17.00	17.00	14888
2019-05-20	16.88	17.16	16.84	16.89	10530
2019-05-21	16.94	17.38	16.94	17.35	13668
2019-05-22	17.29	17.29	16.77	16.84	11639
2019-05-23	16.47	16.57	16.44	16.56	11749
2019-05-24	16.35	16.72	16.35	16.60	13266
2019-05-28	16.54	16.55	16.39	16.39	21010
2019-05-29	16.52	16.53	16.35	16.35	14046
2019-05-30	16.58	16.58	16.12	16.40	12091
2019-05-31	15.79	16.10	15.79	15.96	11216
2019-06-03	15.96	16.43	15.96	16.30	12224
2019-06-04	16.64	16.64	16.34	16.44	12609
2019-06-05	16.50	16.50	15.96	15.96	11018
2019-06-06	15.98	16.20	15.89	16.20	11153
2019-06-07	16.20	16.20	15.88	15.89	9317
2019-06-10	15.95	16.40	15.95	16.40	37485
2019-06-11	16.39	16.66	16.25	16.25	28935
2019-06-12	16.38	16.50	16.21	16.35	11326
2019-06-13	16.49	16.52	16.38	16.52	18470
2019-06-14	16.39	16.42	16.13	16.24	7722
2019-06-17	16.46	16.48	16.29	16.48	22164
2019-06-18	16.82	16.82	16.51	16.51	19021
2019-06-19	16.70	16.70	16.30	16.31	26219
2019-06-20	16.59	16.81	16.39	16.39	34904
2019-06-21	16.32	16.51	16.07	16.07	33747
2019-06-24	16.25	16.31	15.83	15.84	73530
2019-06-25	15.80	16.17	15.80	16.01	58826
2019-06-26	16.40	16.50	16.14	16.44	37512
2019-06-27	16.45	16.69	16.44	16.58	32602
2019-06-28	16.71	16.95	16.40	16.40	239640
2019-07-01	16.43	16.86	16.43	16.57	44772
2019-07-02	16.67	16.86	16.42	16.86	27742
2019-07-03	16.81	16.81	16.61	16.72	16103
2019-07-05	16.49	16.72	16.42	16.72	11349
2019-07-08	16.60	16.77	16.59	16.77	16434
2019-07-09	16.53	16.53	16.38	16.45	7825
2019-07-10	16.29	16.38	16.12	16.38	11828
2019-07-11	16.45	16.45	16.15	16.20	14602
2019-07-12	16.20	16.67	16.20	16.53	23271
2019-07-15	16.32	16.55	16.17	16.52	18902
2019-07-16	16.56	17.02	16.53	16.83	22603
2019-07-17	16.65	16.65	16.45	16.45	14593
2019-07-18	16.31	16.31	16.13	16.13	15311
2019-07-19	16.08	16.40	16.08	16.16	10714
2019-07-22	16.25	16.45	16.25	16.45	6027
2019-07-23	16.65	16.89	16.65	16.76	5004
2019-07-24	17.20	17.78	17.11	17.78	45479
2019-07-25	17.64	17.78	17.36	17.36	34166
2019-07-26	17.38	18.07	17.38	17.97	8273
2019-07-29	18.02	18.02	17.53	17.56	14674
2019-07-30	17.45	17.88	17.45	17.64	34044
2019-07-31	17.77	17.94	17.51	17.51	31437
2019-08-01	17.43	17.69	17.29	17.29	17356
2019-08-02	17.32	17.46	17.22	17.40	11652
2019-08-05	17.24	17.59	17.15	17.59	30627
2019-08-06	17.43	17.56	17.42	17.48	13657
2019-08-07	17.44	17.63	17.44	17.58	12861
2019-08-08	17.77	17.79	17.69	17.69	15563
2019-08-09	17.59	17.63	17.50	17.50	13880
2019-08-12	17.34	17.47	17.29	17.29	7492
2019-08-13	17.70	17.70	17.33	17.33	22745
2019-08-14	17.23	17.32	17.08	17.27	12908
2019-08-15	17.27	17.29	17.09	17.28	13797
2019-08-16	17.30	17.70	17.28	17.54	9380
2019-08-19	17.55	17.72	17.36	17.41	39235
2019-08-20	17.40	17.53	17.37	17.37	5827
2019-08-21	17.70	17.70	17.38	17.38	18522
2019-08-22	17.54	17.71	17.43	17.43	18717
2019-08-23	17.47	17.64	16.93	16.97	27594
2019-08-26	17.25	17.25	16.98	17.08	6147
2019-08-27	17.08	17.08	15.70	15.76	26779
2019-08-28	15.64	15.94	15.64	15.94	12595
2019-08-29	16.05	16.42	16.05	16.33	9884
2019-08-30	16.50	16.52	16.38	16.52	10343
2019-09-03	16.29	16.55	16.29	16.44	14024
2019-09-04	16.56	16.87	16.43	16.87	6084
2019-09-05	17.24	17.91	17.13	17.91	13007
2019-09-06	18.00	18.00	17.57	17.65	18319
2019-09-09	17.78	18.77	17.74	18.66	46023
2019-09-10	18.43	18.71	18.43	18.62	9769
2019-09-11	18.74	19.02	18.64	19.02	18630
2019-09-12	18.77	19.13	18.77	19.10	14760
2019-09-13	18.73	19.49	18.73	19.20	11839
2019-09-16	18.83	19.33	18.83	19.19	15525
2019-09-17	18.83	19.18	18.83	19.09	15183
2019-09-18	18.98	19.03	18.82	18.87	24864
2019-09-19	18.68	18.74	18.21	18.27	50053
2019-09-20	18.29	18.52	18.12	18.12	70112
2019-09-23	18.03	18.25	18.03	18.20	32584
2019-09-24	18.15	18.15	17.57	17.57	24025
2019-09-25	17.75	17.98	17.75	17.87	31979
2019-09-26	17.75	17.77	17.64	17.64	16238
2019-09-27	17.63	17.79	17.62	17.62	15252
2019-09-30	17.57	17.90	17.57	17.75	14220
2019-10-01	17.58	17.69	16.93	16.93	13340
2019-10-02	16.64	16.89	16.59	16.73	13992
2019-10-03	16.45	16.62	16.44	16.53	19221
2019-10-04	16.46	16.69	16.39	16.63	39165
2019-10-07	16.68	16.82	16.68	16.68	21744
2019-10-08	16.52	16.95	16.52	16.95	20227
2019-10-09	17.04	17.13	16.96	16.96	7861
2019-10-10	17.21	17.33	17.10	17.10	17586
2019-10-11	17.40	17.82	17.40	17.52	13200
2019-10-14	16.30	17.52	16.30	17.52	5492
2019-10-15	17.80	17.80	17.76	17.79	9902
2019-10-16	17.99	18.00	17.97	18.00	4437
2019-10-17	18.09	18.20	18.09	18.20	5449
2019-10-18	18.04	18.42	18.04	18.41	20459
2019-10-21	18.53	19.16	18.53	19.16	9999
2019-10-22	19.29	19.69	19.29	19.69	7294
2019-10-23	19.74	19.97	19.74	19.89	20956
2019-10-24	19.78	19.97	19.64	19.87	54506
2019-10-25	19.78	20.02	19.71	19.91	49315
2019-10-28	20.06	20.44	19.45	19.55	93921
2019-10-29	19.42	19.81	19.34	19.81	17039
2019-10-30	19.45	19.48	19.39	19.47	5868
2019-10-31	18.95	19.08	18.91	19.08	7717
2019-11-01	19.28	19.28	19.15	19.24	5593
2019-11-04	19.26	19.76	19.26	19.76	57618
2019-11-05	19.53	19.92	19.53	19.78	12748
2019-11-06	19.58	19.80	19.49	19.49	5422
2019-11-07	19.51	19.51	19.22	19.28	6561
2019-11-08	19.14	19.24	19.08	19.08	6815
2019-11-11	19.15	19.16	19.09	19.09	3204
2019-11-12	19.09	19.29	18.96	19.29	18753
2019-11-13	19.06	19.31	18.95	19.31	23708
2019-11-14	19.04	19.18	18.89	19.12	15273
2019-11-15	19.16	19.20	19.05	19.16	8480
2019-11-18	18.73	18.96	18.73	18.96	12811
2019-11-19	19.03	19.07	18.67	19.07	17489
2019-11-20	19.31	19.32	18.76	19.05	39946
2019-11-21	19.17	19.25	18.99	18.99	16967
2019-11-22	19.19	19.36	18.69	19.36	5733
2019-11-25	19.43	20.02	19.43	20.02	19399
2019-11-26	19.69	20.28	19.69	20.12	20439
2019-11-27	20.17	20.44	19.57	20.44	14967
2019-11-29	20.25	20.28	20.25	20.28	3192
2019-12-02	20.31	20.31	20.17	20.28	12390
2019-12-03	20.14	20.22	19.93	19.93	10080
2019-12-04	20.19	21.12	20.19	20.81	10037
2019-12-05	20.83	20.89	20.32	20.89	25488
2019-12-06	21.00	21.07	20.68	20.68	19314
2019-12-09	20.43	20.43	20.23	20.25	5148
2019-12-10	20.25	20.30	20.08	20.30	16778
2019-12-11	20.53	20.59	20.27	20.43	9015
2019-12-12	20.60	21.31	20.60	21.15	14872
2019-12-13	21.15	21.16	20.67	21.09	14629
2019-12-16	21.27	21.56	21.16	21.38	26055
2019-12-17	21.13	21.13	20.93	21.02	10372
2019-12-18	20.80	21.08	20.80	20.98	14577
2019-12-19	20.74	21.01	20.72	20.99	12215
2019-12-20	21.02	21.02	20.64	20.85	50017
2019-12-23	20.58	20.70	20.54	20.56	9551
2019-12-24	20.65	20.92	20.65	20.82	11306
2019-12-26	20.78	20.78	20.48	20.48	10462
2019-12-27	20.40	20.66	20.40	20.60	9042
2019-12-30	20.50	20.61	20.30	20.30	8914
2019-12-31	20.31	20.56	20.26	20.31	9483
2020-01-02	20.44	20.44	20.09	20.23	8993
2020-01-03	20.38	20.40	20.12	20.18	18553
2020-01-06	20.33	20.33	20.00	20.00	14069
2020-01-07	19.99	20.14	19.99	20.02	6052
2020-01-08	20.26	20.26	20.01	20.01	7456
2020-01-09	19.86	19.86	19.62	19.62	3982
2020-01-10	19.84	20.13	19.80	20.13	31536
2020-01-13	19.99	20.29	19.99	20.29	9333
2020-01-14	20.44	20.54	20.43	20.43	13911
2020-01-15	20.53	20.62	20.34	20.41	17185
2020-01-16	20.74	21.26	20.74	21.26	14557
2020-01-17	21.31	21.40	21.06	21.10	30276
2020-01-21	20.63	20.65	20.40	20.53	9855
2020-01-22	20.49	20.49	20.44	20.44	4934
2020-01-23	20.42	20.46	20.25	20.25	13293
2020-01-24	20.38	20.42	20.11	20.19	9929
2020-01-27	19.94	20.21	19.64	19.89	12559
2020-01-28	19.88	20.28	19.88	20.28	4272
2020-01-29	20.28	20.47	20.12	20.45	13362
2020-01-30	20.21	20.47	20.02	20.29	16443
2020-01-31	20.06	20.06	19.61	19.72	14571
2020-02-03	20.07	20.07	19.65	19.65	11612
2020-02-04	20.14	20.30	19.91	19.91	8901
2020-02-05	20.44	20.44	20.21	20.32	15990
2020-02-06	20.12	20.12	19.82	19.82	6234
2020-02-07	19.62	19.62	19.62	19.62	1775
2020-02-10	19.85	20.21	19.85	19.98	5094
2020-02-11	20.00	20.53	20.00	20.33	10392
2020-02-12	20.53	20.78	20.44	20.44	10012
2020-02-13	17.85	19.07	17.85	19.07	12683
2020-02-14	15.44	19.30	15.44	19.20	11965
2020-02-18	19.24	19.53	18.48	19.36	18618
2020-02-19	19.61	19.61	18.63	19.31	12033
2020-02-20	19.51	20.28	19.51	19.71	10932
2020-02-21	19.94	19.95	19.55	19.71	14094
2020-02-24	19.25	19.64	19.12	19.12	9441
2020-02-25	19.29	19.36	18.81	18.81	25310
2020-02-26	19.12	19.12	18.78	18.80	8014
2020-02-27	19.00	19.63	18.56	18.56	11515
2020-02-28	18.22	18.63	18.06	18.63	25593
2020-03-02	18.84	19.15	18.84	19.15	7989
2020-03-03	19.05	19.05	18.06	18.06	10518
2020-03-04	18.57	18.57	18.18	18.52	10431
2020-03-05	18.18	18.32	17.69	18.32	18940
2020-03-06	17.85	17.85	17.27	17.53	10377
2020-03-09	16.63	16.63	14.77	15.14	19199
2020-03-10	15.37	15.60	15.12	15.34	18821
2020-03-11	14.81	15.39	14.35	15.13	25906
2020-03-12	14.52	14.60	12.68	13.65	28532
2020-03-13	13.19	14.97	13.19	14.59	21226
2020-03-16	13.79	14.37	12.16	12.16	32697
2020-03-17	12.63	13.53	12.00	12.95	51592
2020-03-18	12.12	12.50	9.63	9.63	26007
2020-03-19	10.38	11.96	9.62	10.41	68406
2020-03-20	10.01	12.00	10.01	10.96	77204
2020-03-23	11.62	11.91	10.66	11.29	21370
2020-03-24	12.01	13.10	11.70	12.94	26282
2020-03-25	12.84	13.35	12.24	13.35	19894
2020-03-26	13.47	14.50	13.28	14.20	23773
2020-03-27	13.87	13.90	12.88	12.88	13110
2020-03-30	12.89	13.39	12.84	13.33	17003
2020-03-31	13.26	13.56	13.15	13.56	23989
2020-04-01	12.54	12.97	11.94	11.94	24057
2020-04-02	11.80	12.58	11.80	12.58	8001
2020-04-03	11.99	11.99	11.60	11.78	14170
2020-04-06	12.53	13.11	12.53	13.08	19343
2020-04-07	13.54	13.72	12.98	13.14	18999
2020-04-08	13.45	13.96	13.16	13.91	38754
2020-04-09	13.92	14.92	13.73	14.92	16971
2020-04-13	14.73	14.73	13.84	13.99	16085
2020-04-14	13.97	14.32	13.72	14.31	7818
2020-04-15	13.76	13.76	12.92	13.18	10606
2020-04-16	13.15	13.46	12.70	13.46	23701
2020-04-17	13.76	14.59	13.58	14.59	22878
2020-04-20	14.03	14.12	13.35	13.36	7148
2020-04-21	13.09	13.11	12.66	12.83	16002
2020-04-22	13.00	13.16	12.65	13.02	25920
2020-04-23	13.89	14.95	13.68	14.08	11304
2020-04-24	14.08	14.54	13.96	14.46	19273
2020-04-27	14.03	15.08	13.24	14.63	27794
2020-04-28	15.22	15.44	15.15	15.15	8365
2020-04-29	15.99	16.58	15.76	16.43	19703
2020-04-30	15.78	15.78	14.60	15.69	27425
2020-05-01	14.46	15.10	14.20	15.10	13088
2020-05-04	14.32	15.37	14.19	15.04	14204
2020-05-05	15.46	15.55	14.74	14.74	12791
2020-05-06	14.87	15.02	14.38	14.38	10914
2020-05-07	14.87	15.27	14.63	14.93	16006
2020-05-08	15.07	15.70	15.07	15.39	36510
2020-05-11	15.19	15.48	14.93	15.00	43929
2020-05-12	15.20	15.32	13.78	13.78	20990
2020-05-13	14.09	14.31	13.42	14.18	30402
2020-05-14	13.78	13.78	12.75	13.47	48361
2020-05-15	13.47	13.97	13.47	13.95	17606
2020-05-18	14.60	15.59	14.60	15.59	20405
2020-05-19	15.23	15.58	14.85	15.24	28129
2020-05-20	15.32	16.19	15.32	15.96	27362
2020-05-21	15.56	15.56	15.43	15.43	9211
2020-05-22	15.12	15.21	15.01	15.06	6792
2020-05-26	15.77	16.12	15.20	15.89	15426
2020-05-27	16.40	17.11	16.13	17.11	25778
2020-05-28	17.26	17.27	16.12	16.12	15925
2020-05-29	16.12	16.56	16.12	16.27	21260
2020-06-01	16.48	16.84	15.73	15.83	31866
2020-06-02	15.89	16.46	15.56	15.93	41233
2020-06-03	16.28	16.68	16.26	16.35	28730
2020-06-04	16.08	17.04	15.99	16.89	57064
2020-06-05	17.62	18.20	17.12	17.36	39325
2020-06-08	17.80	17.93	17.40	17.44	38952
2020-06-09	17.24	17.24	16.79	16.82	24678
2020-06-10	16.56	16.84	16.08	16.10	27258
2020-06-11	15.26	15.36	14.23	14.53	31475
2020-06-12	15.15	15.15	14.10	14.80	23332
2020-06-15	14.20	15.47	13.99	15.24	21735
2020-06-16	15.97	15.97	15.23	15.51	23105
2020-06-17	15.32	15.54	14.82	14.88	26327
2020-06-18	14.96	15.33	14.59	14.60	33070
2020-06-19	14.80	14.80	14.00	14.00	50494
2020-06-22	13.80	14.52	13.80	14.31	18193
2020-06-23	14.24	14.69	14.03	14.22	18688
2020-06-24	14.00	14.06	13.80	13.80	23658
2020-06-25	13.72	14.52	13.72	14.51	15887
2020-06-26	14.40	14.92	14.19	14.62	64185
2020-06-29	14.79	15.48	14.79	15.47	17916
2020-06-30	15.11	16.06	15.11	15.85	9684
2020-07-01	15.94	15.94	15.44	15.56	5908
2020-07-02	15.70	15.71	15.60	15.71	8298
2020-07-06	15.82	15.91	15.58	15.84	9546
2020-07-07	15.53	15.68	15.21	15.25	24738
2020-07-08	15.07	15.52	15.07	15.52	19266
2020-07-09	15.37	15.51	14.79	15.09	12912
2020-07-10	14.72	15.50	14.72	15.50	7695
2020-07-13	15.63	15.78	15.50	15.76	7240
2020-07-14	15.86	16.13	15.86	16.13	6882
2020-07-15	16.62	17.58	16.62	17.24	20389
2020-07-16	17.18	17.18	16.59	16.59	12354
2020-07-17	16.58	17.31	16.18	16.22	21829
2020-07-20	16.48	16.48	16.22	16.28	3550
2020-07-21	16.70	17.13	16.40	17.00	12642
2020-07-22	17.02	17.06	16.12	16.85	15392
2020-07-23	17.51	18.67	17.14	18.24	37253
2020-07-24	18.40	18.61	17.77	17.89	34222
2020-07-27	18.14	18.59	17.53	18.59	6250
2020-07-28	18.13	18.41	18.12	18.12	7875
2020-07-29	18.36	18.62	18.13	18.16	9373
2020-07-30	17.90	18.16	17.90	18.16	4772
2020-07-31	17.38	17.87	17.38	17.69	9985
2020-08-03	17.99	18.25	17.99	18.11	7989
2020-08-04	18.25	18.25	17.85	18.22	13898
2020-08-05	18.41	18.42	18.05	18.12	17565
2020-08-06	18.35	18.42	18.12	18.12	4610
2020-08-07	18.10	18.94	18.10	18.72	13988
2020-08-10	18.96	19.42	18.69	19.11	15234
2020-08-11	19.44	19.54	18.74	18.89	27317
2020-08-12	19.34	19.58	19.11	19.12	14454
2020-08-13	19.20	19.46	19.11	19.11	6106
2020-08-14	19.11	19.36	19.08	19.23	14076
2020-08-17	19.29	19.56	19.29	19.36	10111
2020-08-18	19.37	19.56	19.12	19.13	16879
2020-08-19	19.67	19.75	19.14	19.33	10968
2020-08-20	19.25	19.37	19.07	19.37	3080
2020-08-21	19.20	19.78	19.18	19.56	26196
2020-08-24	19.56	19.67	18.91	19.11	25983
2020-08-25	19.31	19.31	18.98	19.22	17284
2020-08-26	19.01	19.01	18.87	18.89	9414
2020-08-27	18.87	19.18	18.84	19.03	11547
2020-08-28	19.01	19.14	18.76	19.09	11979
2020-08-31	19.09	19.17	18.39	18.57	44973
2020-09-01	18.80	19.23	18.59	19.21	19163
2020-09-02	18.88	19.51	18.88	19.46	30874
2020-09-03	19.46	19.46	18.55	19.03	28354
2020-09-04	19.04	19.43	19.04	19.43	9837
2020-09-08	19.08	19.56	18.68	19.10	27956
2020-09-09	19.12	19.47	19.10	19.16	14935
2020-09-10	19.29	19.41	18.72	18.80	9940
2020-09-11	18.60	18.82	18.43	18.58	21874
2020-09-14	18.53	19.03	18.53	19.02	14481
2020-09-15	19.05	19.08	18.89	18.89	13421
2020-09-16	18.94	19.43	18.94	19.40	37293
2020-09-17	19.07	19.56	19.07	19.40	38097
2020-09-18	19.56	19.93	19.47	19.68	68553
2020-09-21	19.46	19.63	18.64	18.78	48732
2020-09-22	18.93	19.68	18.93	19.29	24477
2020-09-23	19.24	19.62	18.70	18.71	35266
2020-09-24	18.67	18.89	18.25	18.65	33534
2020-09-25	18.31	18.98	18.31	18.72	31257
2020-09-28	18.89	19.69	18.89	19.69	28894
2020-09-29	19.81	19.84	19.40	19.66	22518
2020-09-30	19.87	19.87	19.69	19.69	16137
2020-10-01	19.78	19.88	19.68	19.73	14305
2020-10-02	19.46	20.25	19.11	20.16	31504
2020-10-05	20.13	21.25	20.13	21.20	17617
2020-10-06	21.19	21.90	21.19	21.56	16870
2020-10-07	22.20	22.22	21.73	22.16	35577
2020-10-08	22.22	22.39	21.81	22.23	30764
2020-10-09	22.44	22.44	21.66	22.11	25893
2020-10-12	22.21	22.21	21.92	22.13	10818
2020-10-13	22.14	22.14	20.81	21.47	11895
2020-10-14	21.39	21.83	21.39	21.45	10404
2020-10-15	21.45	22.27	21.10	22.17	27222
2020-10-16	21.61	22.39	21.61	22.23	12009
2020-10-19	22.33	22.33	21.80	21.80	3328
2020-10-20	22.09	22.26	21.65	21.78	9873
2020-10-21	21.99	21.99	21.67	21.80	6771
2020-10-22	21.20	22.62	21.20	22.22	14899
2020-10-23	22.58	23.50	22.45	23.06	24840
2020-10-26	22.27	22.87	21.72	22.14	14574
2020-10-27	21.67	21.67	21.67	21.67	2047
2020-10-28	21.99	21.99	21.43	21.59	11011
2020-10-29	21.41	21.41	21.13	21.39	9492
2020-10-30	21.52	21.54	20.73	20.97	32196
2020-11-02	21.39	22.03	21.27	22.03	13035
2020-11-03	22.55	22.89	21.97	22.89	16644
2020-11-04	22.35	22.60	21.91	22.52	9750
2020-11-05	22.41	22.92	22.37	22.59	9070
2020-11-06	22.08	22.08	21.47	21.47	5055
2020-11-09	23.05	23.97	22.47	22.66	27544
2020-11-10	23.09	24.32	22.99	23.68	43138
2020-11-11	23.68	23.69	23.13	23.50	19464
2020-11-12	23.31	23.31	22.36	22.37	10393
2020-11-13	22.75	23.01	22.48	22.61	16080
2020-11-16	23.61	23.61	22.81	23.35	21180
2020-11-17	23.19	23.26	22.76	22.83	7966
2020-11-18	23.12	23.43	23.05	23.27	9888
2020-11-19	22.71	23.20	22.43	23.20	9021
2020-11-20	22.82	23.32	22.51	23.32	9843
2020-11-23	23.17	23.65	23.17	23.52	24679
2020-11-24	24.00	24.73	23.48	24.51	19407
2020-11-25	24.48	24.48	23.87	23.89	13866
2020-11-27	23.71	23.71	23.31	23.63	6772
2020-11-30	23.55	24.00	22.62	22.66	31357
2020-12-01	23.43	23.64	22.71	22.71	19888
2020-12-02	22.79	23.29	22.67	22.91	14647
2020-12-03	23.33	23.33	23.13	23.13	2499
2020-12-04	23.34	24.28	23.34	24.28	11745
2020-12-07	24.03	24.18	23.35	23.77	25312
2020-12-08	24.12	24.59	24.12	24.59	20265
2020-12-09	24.88	25.23	24.73	24.97	20898
2020-12-10	24.32	25.00	24.32	24.61	26814
2020-12-11	24.74	25.33	24.74	25.33	17071
2020-12-14	25.33	25.37	25.07	25.13	30547
2020-12-15	25.07	25.42	24.99	24.99	27057
2020-12-16	25.37	25.37	24.75	25.07	25678
2020-12-17	25.07	25.37	24.97	25.34	13320
2020-12-18	25.53	25.53	24.71	24.71	118123
2020-12-21	24.43	25.58	24.29	24.39	23181
2020-12-22	24.38	24.70	24.16	24.70	10318
2020-12-23	24.50	25.04	24.47	24.75	25389
2020-12-24	24.76	25.19	24.62	25.13	12502
2020-12-28	25.16	25.19	24.75	25.05	12402
2020-12-29	25.25	25.25	24.65	24.66	13047
2020-12-30	24.90	25.29	24.90	25.27	9097
2020-12-31	25.01	25.26	24.87	25.26	10245
2021-01-04	25.56	25.72	24.48	24.50	20212
2021-01-05	24.69	25.52	24.69	25.07	22680
2021-01-06	25.27	27.09	25.27	27.08	35532
2021-01-07	27.07	27.57	27.00	27.32	23265
2021-01-08	27.22	27.33	26.68	26.90	18699
2021-01-11	26.74	26.91	26.51	26.91	10074
2021-01-12	26.75	27.33	26.75	27.32	31071
2021-01-13	26.54	26.67	26.47	26.52	15351
2021-01-14	26.52	27.44	26.52	27.44	16567
2021-01-15	27.11	27.40	26.70	27.23	15219
2021-01-19	27.67	27.67	27.39	27.67	26190
2021-01-20	27.67	27.96	27.48	27.93	28971
2021-01-21	28.00	28.52	27.68	27.68	18298
2021-01-22	27.60	28.79	26.67	28.79	30753
2021-01-25	28.99	28.99	27.79	28.00	24082
2021-01-26	28.27	28.27	27.58	27.77	21286
2021-01-27	26.90	27.49	26.11	26.75	34228
2021-01-28	26.90	27.33	26.67	27.10	32500
2021-01-29	27.00	27.03	25.67	25.82	26370
2021-02-01	26.09	26.56	25.58	26.29	26259
2021-02-02	26.58	27.20	26.35	26.95	22476
2021-02-03	26.77	26.88	26.19	26.26	13782
2021-02-04	26.25	27.51	26.25	26.71	32445
2021-02-05	27.06	27.06	26.48	26.59	15816
2021-02-08	27.14	27.72	26.59	27.29	37005
2021-02-09	27.33	27.33	26.60	26.83	9336
2021-02-10	26.67	26.67	26.20	26.20	19381
2021-02-11	27.00	27.00	25.13	26.41	27744
2021-02-12	26.11	26.11	25.34	25.94	13434
2021-02-16	25.80	26.34	25.21	25.21	23745
2021-02-17	25.04	25.56	24.97	25.33	20656
2021-02-18	24.90	25.33	24.27	24.35	18037
2021-02-19	24.37	26.34	24.37	25.73	29841
2021-02-22	25.23	25.87	25.23	25.47	16897
2021-02-23	25.95	26.33	25.47	25.92	30504
2021-02-24	26.03	26.73	25.84	26.40	47247
2021-02-25	26.77	26.77	25.26	25.26	19623
2021-02-26	25.39	26.32	25.30	25.30	17374
2021-03-01	26.00	26.33	25.98	26.05	25387
2021-03-02	25.90	26.33	25.84	26.25	13704
2021-03-03	25.40	26.50	25.40	25.96	33459
2021-03-04	26.16	26.42	25.95	26.02	29226
2021-03-05	26.39	27.39	26.09	27.39	21646
2021-03-08	27.48	28.41	27.20	28.00	32094
2021-03-09	28.28	28.80	27.61	28.22	20827
2021-03-10	28.67	29.43	28.67	29.43	24820
2021-03-11	29.07	30.16	29.07	30.16	18109
2021-03-12	30.15	30.86	30.05	30.85	20076
2021-03-15	30.62	30.62	28.77	29.73	46164
2021-03-16	29.42	29.67	29.02	29.67	22866
2021-03-17	29.13	30.53	29.13	30.32	27237
2021-03-18	30.53	30.89	30.14	30.89	20647
2021-03-19	30.81	31.40	29.64	31.40	146146
2021-03-22	30.17	30.20	29.21	29.65	37155
2021-03-23	29.23	29.55	28.56	28.92	26203
2021-03-24	29.58	29.58	28.36	28.53	36372
2021-03-25	28.36	29.49	28.00	29.49	25531
2021-03-26	29.41	29.76	29.41	29.68	22092
2021-03-29	28.93	29.89	28.93	29.51	42586
2021-03-30	29.51	30.67	29.23	30.59	42702
2021-03-31	30.53	30.60	29.75	30.06	32361
2021-04-01	30.35	30.35	29.54	30.02	17166
2021-04-05	30.13	30.82	30.09	30.53	15222
2021-04-06	30.56	30.74	30.20	30.38	8581
2021-04-07	30.86	30.86	29.55	29.70	23505
2021-04-08	29.90	30.67	29.42	30.39	20311
2021-04-09	30.57	30.77	30.28	30.77	10573
2021-04-12	31.15	31.21	30.56	31.10	14802
2021-04-13	30.41	30.58	30.17	30.17	12427
2021-04-14	30.44	30.46	29.83	29.83	57874
2021-04-15	30.24	31.13	29.77	30.41	6271
2021-04-16	30.63	30.63	29.95	30.16	11563
2021-04-19	29.81	30.02	29.56	29.87	20364
2021-04-20	29.80	29.80	28.73	28.93	19687
2021-04-21	28.27	29.52	28.27	29.38	12336
2021-04-22	29.95	29.95	27.73	28.81	23511
2021-04-23	28.99	30.39	28.99	29.96	40777
2021-04-26	29.96	30.19	29.37	30.05	20815
2021-04-27	29.34	30.32	29.34	30.11	16581
2021-04-28	29.83	30.02	29.41	29.62	18546
2021-04-29	29.83	30.10	29.70	29.99	13185
2021-04-30	29.39	29.67	29.19	29.19	24910
2021-05-03	29.59	30.51	29.59	30.51	11527
2021-05-04	30.34	30.36	29.97	30.01	14859
2021-05-05	30.27	30.31	29.67	30.05	3655
2021-05-06	29.67	29.96	29.43	29.79	18607
2021-05-07	29.96	30.11	29.87	29.99	6607
2021-05-10	30.01	30.78	29.85	30.09	10368
2021-05-11	29.27	29.51	29.05	29.44	11865
2021-05-12	28.71	28.97	28.11	28.27	17485
2021-05-13	29.96	29.96	29.06	29.64	17367
2021-05-14	29.62	30.67	29.62	30.67	11682
2021-05-17	30.32	31.12	30.32	31.12	12538
2021-05-18	30.07	30.92	29.94	29.94	19222
2021-05-19	29.70	29.73	29.26	29.45	13155
2021-05-20	29.45	29.87	28.45	29.02	25347
2021-05-21	29.35	29.81	28.67	29.72	14379
2021-05-24	29.67	29.67	28.49	28.55	21094
2021-05-25	28.75	28.85	28.01	28.20	22320
2021-05-26	28.28	28.93	28.28	28.93	9438
2021-05-27	29.11	29.47	29.01	29.47	31189
2021-05-28	29.34	29.34	28.82	28.91	14250
2021-06-01	29.06	29.59	28.55	29.33	16798
2021-06-02	29.02	29.13	28.21	28.37	11814
2021-06-03	28.16	28.51	28.01	28.36	12912
2021-06-04	28.39	28.39	27.95	28.09	13492
2021-06-07	28.10	28.10	27.67	27.97	17530
2021-06-08	27.69	28.20	27.69	27.84	16315
2021-06-09	27.55	27.82	27.49	27.73	13039
2021-06-10	27.86	27.86	27.25	27.29	10254
2021-06-11	27.41	27.86	27.40	27.62	6946
2021-06-14	27.49	27.49	27.09	27.09	10249
2021-06-15	27.36	27.49	27.06	27.06	10488
2021-06-16	27.21	27.71	26.81	27.69	33084
2021-06-17	27.51	27.51	25.49	26.25	19668
2021-06-18	25.58	25.89	24.53	25.44	82569
2021-06-21	25.31	25.95	24.74	25.47	21285
2021-06-22	25.09	25.77	24.79	25.01	21952
2021-06-23	24.83	25.61	24.54	25.46	17899
2021-06-24	25.51	26.27	25.45	26.27	17275
2021-06-25	26.09	26.36	24.13	24.13	163795
2021-06-28	24.54	25.26	24.54	25.11	21438
2021-06-29	25.00	25.37	24.71	24.80	22174
2021-06-30	24.87	25.87	24.87	25.43	24976
2021-07-01	25.81	25.96	25.27	25.37	28195
2021-07-02	25.53	25.99	25.27	25.61	19449
2021-07-06	25.50	25.50	24.38	24.59	12585
2021-07-07	24.63	24.74	24.32	24.50	32092
2021-07-08	24.14	25.35	24.14	24.89	16879
2021-07-09	25.47	25.89	25.38	25.88	7672
2021-07-12	25.60	26.22	25.60	26.13	16053
2021-07-13	26.39	26.82	26.27	26.66	20350
2021-07-14	26.19	26.35	26.18	26.18	6826
2021-07-15	26.17	26.50	26.07	26.09	17716
2021-07-16	26.45	26.86	26.31	26.31	18799
2021-07-19	26.36	26.70	25.64	25.75	24762
2021-07-20	26.18	27.84	26.18	27.84	68127
2021-07-21	28.33	29.31	28.33	28.79	24054
2021-07-22	28.93	28.93	27.81	28.44	6240
2021-07-23	28.35	29.04	28.35	28.84	9157
2021-07-26	28.92	29.00	28.29	28.85	13041
2021-07-27	28.47	28.69	28.35	28.69	5386
2021-07-28	28.39	28.91	28.10	28.56	11892
2021-07-29	28.93	29.29	28.93	29.29	7317
2021-07-30	29.17	29.25	28.96	29.25	10156
2021-08-02	29.27	29.27	28.65	28.87	9822
2021-08-03	28.57	29.04	28.57	28.87	5722
2021-08-04	28.58	28.58	27.91	28.00	13254
2021-08-05	28.00	28.61	28.00	28.61	19818
2021-08-06	28.67	28.99	28.37	28.60	18567
2021-08-09	27.95	28.69	27.95	28.14	6133
2021-08-10	28.38	28.93	28.23	28.93	8886
2021-08-11	29.09	29.47	29.07	29.43	14835
2021-08-12	29.58	29.73	29.27	29.41	12210
2021-08-13	29.58	29.58	29.04	29.40	5352
2021-08-16	29.27	29.38	29.08	29.21	9052
2021-08-17	28.78	28.78	28.19	28.21	10744
2021-08-18	28.63	28.63	27.93	27.93	9405
2021-08-19	27.73	28.15	27.21	27.93	7303
2021-08-20	27.67	28.61	27.67	28.27	12996
2021-08-23	28.67	29.40	28.67	28.93	16236
2021-08-24	29.17	29.17	28.25	28.55	18190
2021-08-25	28.26	29.11	27.93	27.93	11383
2021-08-26	28.21	28.45	27.83	27.85	19021
2021-08-27	28.60	29.32	28.60	29.32	13846
2021-08-30	29.14	29.53	28.95	28.95	17311
2021-08-31	29.07	29.07	28.26	28.26	26641
2021-09-01	28.34	29.13	28.34	29.13	12648
2021-09-02	29.02	29.13	28.67	29.09	9516
2021-09-03	28.85	28.93	28.17	28.27	11352
2021-09-07	28.33	28.33	27.74	27.75	9348
2021-09-08	27.83	27.83	27.02	27.02	11166
2021-09-09	27.13	27.56	26.67	27.06	20298
2021-09-10	27.11	27.65	26.46	26.46	14374
2021-09-13	27.54	27.58	27.13	27.37	10774
2021-09-14	27.87	27.87	26.83	27.00	16494
2021-09-15	27.25	28.19	27.25	28.19	21789
2021-09-16	27.91	28.32	27.30	28.16	13798
2021-09-17	28.17	30.04	27.87	30.03	141667
2021-09-20	28.62	29.57	28.35	29.18	30229
2021-09-21	29.18	29.24	28.87	29.15	26602
2021-09-22	29.21	30.27	29.21	29.54	35692
2021-09-23	29.66	30.39	28.95	30.17	29805
2021-09-24	30.11	30.54	30.07	30.39	18357
2021-09-27	30.53	31.60	30.49	30.90	17212
2021-09-28	30.44	31.01	30.21	30.21	19186
2021-09-29	30.51	31.28	30.49	31.22	15226
2021-09-30	30.54	30.76	30.40	30.51	10090
2021-10-01	30.81	31.66	30.52	30.96	16759
2021-10-04	30.93	31.51	30.93	31.39	8406
2021-10-05	31.55	31.73	31.06	31.35	13590
2021-10-06	31.05	31.20	31.05	31.20	4933
2021-10-07	31.68	31.97	31.19	31.47	10161
2021-10-08	31.62	31.71	31.21	31.21	10054
2021-10-11	31.21	31.87	31.21	31.42	9975
2021-10-12	31.82	32.31	31.82	32.28	16231
2021-10-13	31.96	32.13	31.60	31.93	15082
2021-10-14	32.41	33.07	32.41	32.95	12799
2021-10-15	34.61	34.61	31.83	31.83	40368
2021-10-18	31.96	33.49	31.92	31.93	13161
2021-10-19	31.29	32.35	31.20	31.57	11772
2021-10-20	31.88	32.87	31.67	32.08	19677
2021-10-21	33.32	35.23	33.27	34.03	30138
2021-10-22	34.39	35.59	34.00	35.59	13536
2021-10-25	35.59	36.44	35.33	35.43	58246
2021-10-26	35.35	35.96	33.95	34.15	120087
2021-10-27	34.22	34.54	33.41	33.48	20842
2021-10-28	33.32	34.17	33.15	33.86	19929
2021-10-29	34.61	34.61	33.67	34.47	21708
2021-11-01	34.52	35.30	34.52	34.86	11050
2021-11-02	34.67	35.15	34.60	34.87	9787
2021-11-03	35.39	35.96	35.09	35.27	11574
2021-11-04	35.49	35.81	35.17	35.81	5790
2021-11-05	36.00	37.38	36.00	36.93	29113
2021-11-08	37.16	37.16	35.76	36.25	14851
2021-11-09	36.35	36.35	35.66	35.66	13519
2021-11-10	35.93	35.93	34.99	35.38	11421
2021-11-11	35.23	36.09	35.23	35.51	12805
2021-11-12	35.51	36.09	35.51	35.65	8059
2021-11-15	35.78	35.97	35.23	35.23	11217
2021-11-16	35.77	36.46	35.67	36.02	29542
2021-11-17	35.98	37.07	35.91	36.59	10657
2021-11-18	36.99	37.62	36.87	37.36	13698
2021-11-19	37.01	37.37	36.71	36.95	23437
2021-11-22	37.30	38.09	36.88	37.20	24712
2021-11-23	37.41	38.26	36.81	37.77	47389
2021-11-24	37.41	37.41	36.63	36.87	9972
2021-11-26	35.86	36.36	34.81	35.59	12024
2021-11-29	36.01	36.01	34.20	34.61	18390
2021-11-30	34.49	34.49	32.52	32.52	24373
2021-12-01	33.35	35.32	33.35	33.67	17209
2021-12-02	33.69	35.31	33.69	34.99	15106
2021-12-03	35.31	35.39	34.79	35.17	22696
2021-12-06	35.33	35.87	35.09	35.35	26586
2021-12-07	35.87	36.09	35.28	35.49	14445
2021-12-08	35.54	35.83	35.51	35.83	7161
2021-12-09	35.79	36.32	35.58	36.10	15702
2021-12-10	36.11	36.33	35.05	35.54	25521
2021-12-13	35.90	36.18	34.94	35.84	22750
2021-12-14	35.37	35.43	34.39	34.51	17503
2021-12-15	34.65	34.89	34.17	34.87	32710
2021-12-16	35.27	35.34	34.32	34.39	42474
2021-12-17	34.47	34.94	33.13	33.50	137577
2021-12-20	33.15	33.29	32.44	32.94	49560
2021-12-21	33.07	34.11	33.07	33.85	31030
2021-12-22	33.67	34.33	33.67	34.18	15219
2021-12-23	33.97	34.98	33.97	34.76	10845
2021-12-27	35.12	35.41	35.07	35.41	15703
2021-12-28	35.06	36.08	35.06	35.67	11692
2021-12-29	35.67	36.24	35.67	35.93	17448
2021-12-30	35.83	35.85	35.37	35.52	11968
2021-12-31	35.29	35.98	35.23	35.98	7642
2022-01-03	35.95	36.23	35.67	35.93	18463
2022-01-04	36.36	37.83	36.36	37.68	31464
2022-01-05	38.04	38.33	37.05	37.24	16026
2022-01-06	37.87	38.67	37.87	38.67	11488
2022-01-07	38.24	38.52	37.02	37.06	10234
2022-01-10	36.63	36.63	36.14	36.16	8863
2022-01-11	36.32	36.32	35.83	36.11	9943
2022-01-12	36.41	36.41	35.88	35.88	11115
2022-01-13	37.02	37.02	36.29	36.35	13276
2022-01-14	36.01	36.33	35.73	36.33	15402
2022-01-18	35.55	35.70	35.12	35.12	11064
2022-01-19	34.68	35.09	34.68	34.98	10563
2022-01-20	34.71	34.71	34.07	34.07	13743
2022-01-21	33.86	35.12	33.53	33.93	19701
2022-01-24	33.98	35.64	33.92	35.50	30094
2022-01-25	34.53	35.35	34.11	34.77	10423
2022-01-26	35.67	35.83	33.50	34.45	16869
2022-01-27	34.04	34.04	33.29	33.76	8611
2022-01-28	33.32	33.32	31.99	33.29	11892
2022-01-31	33.13	33.83	33.13	33.83	11617
2022-02-01	34.19	34.19	33.55	34.13	11412
2022-02-02	33.71	33.71	32.67	32.67	12474
2022-02-03	32.84	32.84	31.90	31.90	12727
2022-02-04	31.79	31.87	29.95	29.95	15238
2022-02-07	29.82	31.47	29.82	30.45	15840
2022-02-08	30.73	31.79	30.73	31.63	11941
2022-02-09	31.87	32.08	31.43	31.99	6864
2022-02-10	31.51	31.61	30.62	30.62	15381
2022-02-11	30.91	31.77	30.87	31.07	23476
2022-02-14	31.44	31.44	30.99	30.99	6252
2022-02-15	31.27	32.66	31.27	32.21	12454
2022-02-16	32.11	32.66	32.07	32.44	6954
2022-02-17	31.25	32.25	31.07	31.26	14275
2022-02-18	31.04	32.27	31.04	31.57	18955
2022-02-22	32.22	32.37	30.93	30.93	12948
2022-02-23	31.47	31.47	30.51	30.65	16279
2022-02-24	30.17	31.35	30.17	31.14	12439
2022-02-25	31.81	32.13	31.81	32.00	9820
2022-02-28	32.43	32.75	31.65	32.67	23620
2022-03-01	32.37	32.37	30.95	30.95	15234
2022-03-02	31.09	32.55	31.09	31.92	16309
2022-03-03	32.21	32.67	31.95	31.95	17107
2022-03-04	31.83	32.29	31.83	32.11	17928
2022-03-07	32.32	32.40	31.73	31.73	12130
2022-03-08	31.70	32.25	31.55	31.57	12172
2022-03-09	32.30	32.45	31.78	31.87	11586
2022-03-10	31.40	31.97	31.26	31.84	15943
2022-03-11	32.00	32.47	31.89	32.23	29962
2022-03-14	32.56	33.21	32.29	33.13	19456
2022-03-15	33.03	33.27	32.43	33.27	15160
2022-03-16	33.67	33.83	33.09	33.73	43743
2022-03-17	33.32	34.31	33.32	33.47	15855
2022-03-18	33.31	33.79	32.63	32.71	84565
2022-03-21	33.49	34.25	32.89	32.93	24532
2022-03-22	33.19	33.49	32.78	32.86	18808
2022-03-23	32.39	32.74	32.39	32.65	13333
2022-03-24	32.85	33.07	32.67	32.83	9612
2022-03-25	32.78	32.78	32.33	32.38	19752
2022-03-28	32.59	32.69	32.18	32.40	19248
2022-03-29	32.54	33.44	32.54	32.95	46005
2022-03-30	33.24	33.25	32.63	32.63	14413
2022-03-31	32.48	32.73	32.05	32.23	19671
2022-04-01	32.43	32.43	31.33	31.65	19158
2022-04-04	31.04	31.21	30.28	30.49	19456
2022-04-05	30.67	31.15	30.55	30.63	18181
2022-04-06	30.71	30.93	30.46	30.49	25065
2022-04-07	30.64	30.64	29.45	29.69	17125
2022-04-08	30.03	30.12	29.67	29.69	19399
2022-04-11	29.66	30.45	29.66	29.77	20184
2022-04-12	29.97	30.83	29.97	30.20	26526
2022-04-13	30.37	31.14	30.34	30.91	46869
2022-04-14	30.75	31.41	30.74	30.99	26254
2022-04-18	30.91	30.91	30.31	30.67	23359
2022-04-19	30.54	32.11	30.54	31.76	17715
2022-04-20	32.44	32.86	31.84	32.18	30036
2022-04-21	32.61	32.75	31.43	31.67	25081
2022-04-22	31.31	31.78	31.17	31.27	29770
2022-04-25	30.73	31.27	30.43	31.19	22368
2022-04-26	30.98	31.18	30.27	30.27	34738
2022-04-27	32.26	33.19	31.87	32.11	55227
2022-04-28	32.15	33.75	30.91	33.75	70936
2022-04-29	33.60	33.60	32.15	32.30	45196
2022-05-02	32.60	33.07	31.71	32.12	63784
2022-05-03	32.37	33.18	32.37	33.11	29773
2022-05-04	32.91	34.40	32.91	34.13	43237
2022-05-05	33.87	33.89	32.47	33.06	56191
2022-05-06	32.76	33.06	32.03	32.73	59646
2022-05-09	31.73	32.99	31.73	32.95	53473
2022-05-10	33.55	33.55	31.53	32.41	42207
2022-05-11	32.20	33.39	31.74	31.77	36301
2022-05-12	31.73	32.40	31.52	32.09	46438
2022-05-13	32.29	32.94	32.29	32.68	40450
2022-05-16	32.20	32.88	32.11	32.59	31095
2022-05-17	33.03	34.17	32.85	33.67	49264
2022-05-18	33.17	33.17	31.44	31.65	33907
2022-05-19	31.17	32.22	30.83	31.44	56967
2022-05-20	31.75	31.75	30.19	30.92	38485
2022-05-23	31.55	31.63	31.13	31.47	47521
2022-05-24	31.73	32.03	30.95	31.79	53925
2022-05-25	32.32	32.41	31.83	32.39	33268
2022-05-26	32.67	33.02	32.41	32.66	38101
2022-05-27	33.17	33.54	33.04	33.15	45888
2022-05-31	32.85	33.04	32.10	33.01	67429
2022-06-01	33.07	33.89	32.78	33.69	48967
2022-06-02	33.49	34.55	33.49	34.51	33498
2022-06-03	34.30	34.30	33.70	34.04	38523
2022-06-06	34.24	35.07	33.95	34.99	54667
2022-06-07	34.59	34.94	34.16	34.39	79243
2022-06-08	34.33	35.05	34.31	34.90	36474
2022-06-09	34.71	35.17	34.71	35.03	44656
2022-06-10	34.43	34.63	33.81	34.01	36802
2022-06-13	33.27	33.27	32.58	32.97	45837
2022-06-14	33.43	33.75	33.01	33.72	49666
2022-06-15	34.13	34.45	33.65	34.08	84981
2022-06-16	33.58	33.58	31.95	32.09	80308
2022-06-17	32.35	32.62	31.76	32.31	105673
2022-06-21	32.77	33.45	32.53	33.25	78688
2022-06-22	32.65	33.67	32.64	33.30	80155
2022-06-23	33.44	33.56	32.27	32.53	39945
2022-06-24	32.89	33.39	32.63	33.00	112498
2022-06-27	33.19	34.58	33.03	34.29	76596
2022-06-28	34.38	34.67	32.95	33.16	68808
2022-06-29	33.09	33.41	32.85	33.30	53232
2022-06-30	32.80	33.51	32.67	33.07	36771
2022-07-01	33.15	34.37	33.15	34.37	66832
2022-07-05	33.87	34.29	33.28	34.27	59751
2022-07-06	34.16	34.66	33.60	34.50	78294
2022-07-07	34.86	35.66	34.50	35.63	74355
2022-07-08	35.70	35.73	35.11	35.62	56068
2022-07-11	35.71	35.85	35.33	35.45	34524
2022-07-12	35.59	36.37	35.30	35.67	53388
2022-07-13	35.21	35.54	34.55	35.23	33178
2022-07-14	34.69	35.16	34.26	35.03	48264
2022-07-15	35.56	35.97	35.16	35.93	39646
2022-07-18	36.16	36.17	35.41	35.43	33630
2022-07-19	35.88	36.69	35.84	36.63	37896
2022-07-20	36.21	37.21	36.02	37.14	44274
2022-07-21	36.78	37.02	36.53	37.02	40557
2022-07-22	37.03	37.62	36.26	36.63	81975
2022-07-25	36.71	37.05	36.56	36.68	57691
2022-07-26	36.74	37.13	36.61	37.10	25906
2022-07-27	37.67	37.67	34.28	35.19	58495
2022-07-28	35.42	36.03	35.41	35.97	64915
2022-07-29	35.88	36.25	35.65	36.17	37339
2022-08-01	35.93	36.77	35.85	36.77	26434
2022-08-02	36.62	36.62	36.00	36.24	35275
2022-08-03	35.97	36.83	35.91	36.59	32685
2022-08-04	36.83	36.83	36.11	36.21	23968
2022-08-05	36.17	36.67	36.17	36.65	24381
2022-08-08	37.53	37.53	36.63	36.85	33898
2022-08-09	36.70	36.90	36.39	36.70	30168
2022-08-10	37.16	37.48	35.44	37.31	30544
2022-08-11	37.31	38.06	37.13	37.31	50089
2022-08-12	37.25	38.29	37.03	38.07	32721
2022-08-15	37.62	38.53	37.62	38.43	24601
2022-08-16	38.57	40.01	38.57	39.81	37765
2022-08-17	39.53	39.53	39.14	39.39	26593
2022-08-18	39.62	39.70	39.15	39.62	34818
2022-08-19	39.49	39.68	38.88	39.09	63166
2022-08-22	38.81	38.81	37.74	38.13	20331
2022-08-23	38.12	38.41	37.49	37.60	28822
2022-08-24	37.41	37.41	36.95	37.32	32796
2022-08-25	37.25	37.93	37.25	37.93	20878
2022-08-26	37.69	37.69	36.62	36.67	16929
2022-08-29	36.33	36.62	35.71	36.33	17889
2022-08-30	36.57	36.57	35.11	35.11	13963
2022-08-31	35.39	35.39	33.73	33.76	95776
2022-09-01	33.81	33.81	33.43	33.65	30550
2022-09-02	33.55	34.15	33.41	33.54	23373
2022-09-06	33.54	33.85	33.14	33.51	18262
2022-09-07	33.73	34.43	33.73	34.39	16263
2022-09-08	34.08	34.24	33.49	34.21	15069
2022-09-09	34.75	35.19	34.64	35.19	19747
2022-09-12	35.03	35.37	35.03	35.37	7789
2022-09-13	34.63	34.63	33.39	33.41	21757
2022-09-14	32.97	33.45	32.84	33.45	29233
2022-09-15	33.01	33.57	32.87	33.38	22285
2022-09-16	33.08	33.08	32.30	32.82	83490
2022-09-19	32.65	33.74	32.37	33.57	20803
2022-09-20	33.77	33.77	32.64	33.51	21786
2022-09-21	33.61	33.62	32.89	33.01	12571
2022-09-22	32.69	33.11	32.03	32.51	20463
2022-09-23	32.00	32.00	31.32	31.58	14412
2022-09-26	31.25	31.92	31.25	31.45	15507
2022-09-27	31.78	31.85	31.25	31.44	11295
2022-09-28	32.26	32.76	32.26	32.46	14845
2022-09-29	32.27	32.27	31.54	31.93	11751
2022-09-30	32.53	32.70	31.94	31.94	14199
2022-10-03	33.22	33.71	33.13	33.71	16102
2022-10-04	33.83	34.05	33.54	34.05	14374
2022-10-05	33.76	33.78	33.35	33.78	6381
2022-10-06	33.43	33.68	33.17	33.17	6666
2022-10-07	33.13	33.13	32.31	32.47	7593
2022-10-10	32.73	33.04	32.67	32.87	6270
2022-10-11	33.51	33.51	33.03	33.03	11557
2022-10-12	32.97	33.31	32.88	33.03	9745
2022-10-13	33.33	34.30	33.33	34.10	9945
2022-10-14	34.03	34.03	33.25	33.64	9517
2022-10-17	33.98	34.83	33.70	34.83	13348
2022-10-18	35.28	35.51	34.53	35.34	12364
2022-10-19	34.15	34.77	34.15	34.55	10542
2022-10-20	34.28	34.28	33.43	33.83	9585
2022-10-21	34.15	35.17	34.15	35.17	9007
2022-10-24	35.07	35.71	35.06	35.35	6798
2022-10-25	35.62	35.87	34.99	35.87	10096
2022-10-26	36.01	36.01	34.35	34.35	27661
2022-10-27	34.64	36.31	34.64	34.75	14388
2022-10-28	35.11	36.54	35.11	36.19	14773
2022-10-31	35.74	36.45	35.37	35.75	27316
2022-11-01	36.33	36.33	35.14	35.21	18022
2022-11-02	35.90	35.97	34.57	34.57	19573
2022-11-03	34.01	34.29	33.76	33.76	11445
2022-11-04	34.17	34.74	33.73	34.74	15754
2022-11-07	35.00	35.31	34.08	34.08	15547
2022-11-08	34.37	34.57	33.71	33.92	14193
2022-11-09	34.50	34.50	33.07	33.38	36652
2022-11-10	34.33	35.89	34.33	35.89	25009
2022-11-11	34.87	36.48	34.87	35.19	17302
2022-11-14	35.14	36.10	34.79	35.32	20952
2022-11-15	35.40	35.83	35.35	35.35	19149
2022-11-16	35.05	35.17	34.31	34.91	14661
2022-11-17	34.62	35.36	34.31	35.08	13374
2022-11-18	35.81	35.97	35.03	35.24	15369
2022-11-21	35.31	35.69	35.28	35.42	15373
2022-11-22	36.30	36.30	35.78	35.78	7018
2022-11-23	35.49	36.17	35.47	36.10	7108
2022-11-25	36.04	36.04	35.73	35.73	1717
2022-11-28	35.80	35.96	34.87	35.11	20850
2022-11-29	34.99	35.56	34.35	34.62	16365
2022-11-30	34.57	35.58	34.35	35.33	66261
2022-12-01	35.33	35.86	35.08	35.57	24169
2022-12-02	35.65	36.23	35.40	36.09	18621
2022-12-05	35.81	37.68	35.81	36.68	38466
2022-12-06	36.29	37.08	36.17	37.01	28423
2022-12-07	36.69	37.14	36.32	36.66	28039
2022-12-08	35.55	36.47	35.33	36.47	46690
2022-12-09	35.95	35.95	34.22	34.22	22402
2022-12-12	34.51	35.13	34.11	35.11	26388
2022-12-13	36.24	36.24	34.85	35.23	24385
2022-12-14	35.23	36.35	34.67	36.32	76926
2022-12-15	35.63	36.83	35.43	36.83	82779
2022-12-16	36.18	36.83	36.18	36.83	145477
2022-12-19	36.67	38.02	36.53	37.84	113703
2022-12-20	37.55	38.35	37.35	38.31	119266
2022-12-21	38.77	38.84	37.81	38.55	66873
2022-12-22	38.13	38.22	37.24	37.35	34743
2022-12-23	35.95	37.73	35.95	37.57	29547
2022-12-27	37.96	37.96	37.27	37.37	22437
2022-12-28	37.55	37.55	36.61	36.62	16267
2022-12-29	36.63	37.56	36.07	37.41	19470
2022-12-30	37.21	37.77	37.21	37.51	23953
2023-01-03	37.64	37.64	36.61	36.75	17041
2023-01-04	37.17	37.52	36.69	36.89	14560
2023-01-05	36.51	36.55	36.31	36.31	8860
2023-01-06	37.21	37.47	37.04	37.34	24249
2023-01-09	37.27	37.34	36.63	36.65	10888
2023-01-10	36.63	37.41	36.63	36.88	9315
2023-01-11	37.22	37.44	36.69	36.69	7486
2023-01-12	36.85	37.17	36.69	36.99	11859
2023-01-13	37.56	37.56	36.81	37.05	12058
2023-01-17	37.44	37.44	36.37	36.59	9885
2023-01-18	36.51	36.71	36.13	36.13	15768
2023-01-19	36.21	36.23	35.43	35.76	16855
2023-01-20	36.04	36.72	35.91	36.71	27598
2023-01-23	36.57	36.81	36.38	36.66	19935
2023-01-24	36.79	37.32	36.45	37.32	18630
2023-01-25	37.47	37.47	37.17	37.42	7897
2023-01-26	37.38	38.15	37.38	38.10	5332
2023-01-27	37.90	38.03	37.67	37.85	7287
2023-01-30	38.09	38.09	37.38	37.38	7753
2023-01-31	37.85	39.02	37.85	38.78	19983
2023-02-01	37.72	40.53	37.72	39.95	16455
2023-02-02	40.30	41.35	40.30	41.26	19666
2023-02-03	40.95	41.29	40.73	41.04	14953
2023-02-06	41.04	41.05	40.21	40.34	6147
2023-02-07	40.31	40.50	39.51	40.50	11470
2023-02-08	39.79	39.79	39.41	39.65	6615
2023-02-09	39.67	40.48	39.60	40.00	8682
2023-02-10	39.31	40.03	39.31	40.03	5677
2023-02-13	39.83	41.15	39.83	41.15	7918
2023-02-14	40.92	41.25	40.57	40.57	22125
2023-02-15	40.54	41.17	40.17	40.77	22056
2023-02-16	41.51	43.73	41.51	43.27	14782
2023-02-17	43.66	43.66	41.57	41.81	29115
2023-02-21	41.29	41.29	39.67	39.80	24073
2023-02-22	39.82	40.08	39.65	39.65	12796
2023-02-23	39.81	40.10	39.54	40.10	16671
2023-02-24	39.57	39.58	38.70	39.47	17952
2023-02-27	40.07	40.33	39.56	39.87	11841
2023-02-28	39.87	40.47	39.40	39.99	57682
2023-03-01	39.99	40.63	39.92	40.27	11251
2023-03-02	40.18	40.75	40.18	40.65	5871
2023-03-03	40.97	41.02	40.49	40.51	9283
2023-03-06	40.23	40.23	39.49	39.75	14652
2023-03-07	39.38	39.58	39.15	39.34	14949
2023-03-08	39.29	39.52	38.31	38.57	40252
2023-03-09	38.93	38.93	38.13	38.32	8685
2023-03-10	37.55	38.53	37.55	38.26	15027
2023-03-13	38.00	38.00	36.45	36.69	21889
2023-03-14	37.59	38.31	37.41	38.01	25470
2023-03-15	37.22	37.27	36.58	37.03	19518
2023-03-16	36.55	37.79	36.55	37.44	13641
2023-03-17	37.25	38.07	36.89	37.63	84157
2023-03-20	36.75	38.62	36.75	38.29	35599
2023-03-21	38.55	39.21	38.55	38.68	31858
2023-03-22	38.55	38.79	38.06	38.09	26287
2023-03-23	38.57	38.68	37.65	37.93	14251
2023-03-24	38.45	38.50	38.13	38.27	12480
2023-03-27	38.20	38.99	38.20	38.72	10168
2023-03-28	39.05	39.11	38.83	38.84	17070
2023-03-29	39.47	39.67	39.30	39.67	15547
2023-03-30	40.01	40.01	39.69	39.72	9525
2023-03-31	39.75	40.11	39.75	39.93	16297
2023-04-03	39.65	40.39	39.65	40.39	14973
2023-04-04	39.52	39.67	39.26	39.67	15363
2023-04-05	38.93	39.16	38.81	39.07	12306
2023-04-06	38.80	38.90	38.73	38.87	12828
2023-04-10	39.38	39.61	39.21	39.21	12060
2023-04-11	39.48	40.21	39.48	39.98	11287
2023-04-12	40.44	40.86	40.40	40.67	22621
2023-04-13	40.64	40.64	40.05	40.05	18589
2023-04-14	40.17	40.34	39.43	39.93	56830
2023-04-17	39.73	39.75	39.25	39.63	15033
2023-04-18	39.61	39.85	39.33	39.49	19794
2023-04-19	39.17	40.07	39.17	39.95	10246
2023-04-20	40.12	40.25	39.94	40.20	11878
2023-04-21	40.16	40.16	39.33	39.48	14839
2023-04-24	39.92	39.92	39.67	39.67	4767
2023-04-25	39.16	39.53	39.16	39.43	15400
2023-04-26	36.64	38.05	36.64	38.04	17760
2023-04-27	37.73	38.67	37.73	38.67	7578
2023-04-28	38.95	39.09	38.89	39.05	9169
2023-05-01	38.27	39.58	38.27	38.50	22018
2023-05-02	38.17	38.48	37.56	37.95	16699
2023-05-03	38.00	38.21	37.73	37.73	12079
2023-05-04	37.83	37.83	36.57	36.85	10957
2023-05-05	37.30	37.89	37.06	37.89	16477
2023-05-08	38.05	38.05	37.31	37.40	17959
2023-05-09	37.10	37.97	37.10	37.73	6838
2023-05-10	38.19	38.47	38.00	38.29	16210
2023-05-11	38.07	38.07	37.66	37.66	9247
2023-05-12	38.34	38.34	38.13	38.24	11475
2023-05-15	38.32	38.63	38.27	38.27	7551
2023-05-16	38.27	38.75	37.88	37.88	13849
2023-05-17	38.35	39.01	38.35	39.01	10234
2023-05-18	39.01	39.36	38.93	39.24	11283
2023-05-19	39.33	39.33	38.26	38.29	9550
2023-05-22	38.22	39.07	38.22	39.05	17454
2023-05-23	38.97	39.73	38.97	39.29	18279
2023-05-24	38.57	39.22	38.57	38.73	19657
2023-05-25	38.61	38.97	38.03	38.97	15412
2023-05-26	39.67	39.79	39.08	39.70	12160
2023-05-30	39.77	39.95	39.15	39.16	20058
2023-05-31	38.85	39.33	38.25	38.79	69175
2023-06-01	38.88	39.31	38.69	38.69	28339
2023-06-02	38.75	41.25	38.75	40.64	50371
2023-06-05	40.34	40.34	39.67	39.97	16660
2023-06-06	40.28	42.26	40.28	41.48	33954
2023-06-07	41.73	43.56	41.73	43.45	48777
2023-06-08	43.67	43.67	42.77	43.03	15799
2023-06-09	43.38	43.57	42.55	43.24	14089
2023-06-12	43.57	43.57	43.02	43.02	10263
2023-06-13	43.37	44.88	43.37	44.83	28092
2023-06-14	44.67	45.47	43.99	44.14	31825
2023-06-15	44.00	44.67	43.98	44.55	24841
2023-06-16	44.67	44.88	44.03	44.24	64027
2023-06-20	44.31	44.37	43.79	43.98	24696
2023-06-21	43.71	44.33	43.70	43.88	24513
2023-06-22	43.85	44.24	43.64	44.24	26902
2023-06-23	43.52	44.41	43.52	44.17	105583
2023-06-26	44.12	44.94	44.12	44.45	25818
2023-06-27	45.35	45.45	45.19	45.33	9208
2023-06-28	45.13	45.35	44.99	45.20	18463
2023-06-29	45.21	45.93	45.21	45.35	26943
2023-06-30	45.75	45.75	45.19	45.37	13068
2023-07-03	44.97	45.49	44.97	45.35	14770
2023-07-05	44.85	44.90	44.53	44.57	16812
2023-07-06	43.68	44.09	43.27	43.70	24462
2023-07-07	44.27	44.41	43.95	43.95	20241
2023-07-10	44.67	44.77	44.49	44.49	26530
2023-07-11	44.62	45.25	44.62	45.25	10227
2023-07-12	45.40	45.47	45.03	45.13	22516
2023-07-13	45.01	45.41	44.91	45.17	46312
2023-07-14	44.78	46.11	44.55	46.07	31206
2023-07-17	45.97	46.65	45.97	45.98	23025
2023-07-18	45.99	46.52	45.93	46.14	21115
2023-07-19	45.87	46.67	45.87	46.67	13897
2023-07-20	46.61	47.39	46.61	46.94	14914
2023-07-21	47.32	47.32	46.54	46.54	14886
2023-07-24	46.55	47.07	46.53	46.74	6157
2023-07-25	46.96	47.07	46.96	47.05	7434
2023-07-26	50.03	50.05	47.03	47.09	40275
2023-07-27	46.36	46.84	45.42	45.45	59293
2023-07-28	45.93	45.93	45.41	45.57	16090
2023-07-31	45.21	46.05	45.21	45.81	26527
2023-08-01	46.31	46.52	46.28	46.35	7828
2023-08-02	45.89	46.47	45.89	46.31	13932
2023-08-03	46.31	46.31	46.01	46.10	11155
2023-08-04	45.80	46.31	45.59	45.59	15492
2023-08-07	45.93	46.29	45.93	46.13	23826
2023-08-08	45.31	45.81	45.31	45.43	14557
2023-08-09	44.97	45.22	44.58	44.80	22533
2023-08-10	45.03	45.16	44.61	44.84	18531
2023-08-11	45.40	45.47	45.07	45.18	13812
2023-08-14	45.14	45.19	44.79	44.85	16774
2023-08-15	44.85	44.85	44.20	44.39	22092
2023-08-16	44.63	44.93	43.97	44.11	19287
2023-08-17	44.51	44.51	43.51	43.51	32916
2023-08-18	43.33	44.10	43.33	43.99	55099
2023-08-21	44.43	45.29	43.90	45.03	29760
2023-08-22	44.81	45.84	44.81	45.57	36594
2023-08-23	45.83	46.10	45.52	46.05	21792
2023-08-24	45.78	46.48	45.78	46.01	19195
2023-08-25	46.46	46.46	45.52	45.52	24720
2023-08-28	45.89	46.26	45.83	45.83	20689
2023-08-29	45.37	46.06	44.81	45.08	26087
2023-08-30	45.10	45.93	45.06	45.90	33335
2023-08-31	45.70	46.22	45.67	45.97	47886
2023-09-01	45.97	46.63	45.97	46.51	35241
2023-09-05	46.25	46.25	43.74	43.78	59125
2023-09-06	44.12	44.12	43.19	43.22	31243
2023-09-07	42.98	43.09	42.54	42.96	36578
2023-09-08	42.73	43.26	42.60	43.08	18772
2023-09-11	43.32	43.32	43.32	43.32	2342
2023-09-12	43.46	43.79	43.37	43.48	21283
2023-09-13	43.35	43.59	43.25	43.58	24980
2023-09-14	43.98	44.95	43.95	44.95	26453
2023-09-15	44.91	45.22	44.09	44.31	178866
2023-09-18	44.21	44.68	44.21	44.46	19577
2023-09-19	44.58	44.59	44.25	44.28	16385
2023-09-20	44.77	45.09	44.30	44.30	47043
2023-09-21	44.24	44.62	44.17	44.44	13593
2023-09-22	44.84	45.04	44.54	44.61	18217
2023-09-25	45.01	45.66	45.01	45.32	17765
2023-09-26	45.59	45.67	44.80	44.94	17185
2023-09-27	44.39	46.56	44.39	45.89	42440
2023-09-28	46.21	46.96	46.21	46.53	22888
2023-09-29	46.33	46.33	45.21	45.29	29580
2023-10-02	45.03	45.45	44.96	45.30	18496
2023-10-03	44.90	45.36	44.54	44.63	18317
2023-10-04	44.69	45.52	44.62	45.31	18919
2023-10-05	45.34	45.36	44.86	44.86	29100
2023-10-06	44.65	45.48	44.39	45.32	14914
2023-10-09	45.44	46.53	45.44	46.39	16228
2023-10-10	46.24	47.00	46.24	46.47	13682
2023-10-11	46.71	46.90	46.71	46.80	13626
2023-10-12	46.46	46.48	45.73	46.34	16523
2023-10-13	46.35	46.35	45.62	45.66	21260
2023-10-16	46.14	46.63	45.50	45.75	19394
2023-10-17	45.74	47.12	45.74	46.76	16993
2023-10-18	46.52	46.59	46.11	46.40	15283
2023-10-19	46.39	46.39	45.39	45.43	16959
2023-10-20	45.73	45.73	44.82	44.89	25042
2023-10-23	44.88	44.88	44.30	44.30	12971
2023-10-24	44.88	44.88	44.05	44.37	16572
2023-10-25	43.28	43.28	40.17	40.30	37029
2023-10-26	40.64	40.95	39.89	39.90	30272
2023-10-27	40.28	40.71	39.81	40.07	37239
2023-10-30	40.57	40.85	40.18	40.48	19660
2023-10-31	40.12	40.89	40.03	40.44	21172
2023-11-01	40.12	41.42	40.05	41.12	13994
2023-11-02	41.40	41.84	41.25	41.70	11207
2023-11-03	41.78	42.94	41.78	42.82	14829
2023-11-06	42.49	42.80	42.41	42.54	15154
2023-11-07	42.12	42.32	41.81	42.01	11156
2023-11-08	40.89	41.83	40.89	41.40	20455
2023-11-09	41.33	42.13	41.33	41.53	17733
2023-11-10	41.80	42.74	41.80	42.66	14780
2023-11-13	42.36	42.70	42.10	42.11	12841
2023-11-14	43.96	44.75	43.89	44.74	23265
2023-11-15	45.02	45.32	44.40	44.41	15953
2023-11-16	44.05	44.05	43.50	44.01	14107
2023-11-17	44.27	44.27	43.54	43.68	14100
2023-11-20	43.37	44.09	43.37	43.83	9741
2023-11-21	43.01	43.11	42.92	42.96	5805
2023-11-22	43.19	43.43	42.95	43.29	6773
2023-11-24	43.03	44.04	43.03	44.04	4071
2023-11-27	43.37	43.99	43.30	43.41	13757
2023-11-28	43.12	43.63	42.54	42.54	14221
2023-11-29	43.29	43.60	43.23	43.37	12977
2023-11-30	43.36	43.88	43.28	43.61	17520
2023-12-01	43.58	45.09	43.40	44.91	18281
2023-12-04	44.00	45.30	44.00	45.00	13048
2023-12-05	44.59	45.06	43.47	43.81	18996
2023-12-06	45.11	45.11	44.22	44.59	11103
2023-12-07	44.31	44.60	44.05	44.60	14154
2023-12-08	44.99	45.10	44.51	45.04	10860
2023-12-11	45.43	46.07	45.00	45.71	15395
2023-12-12	45.48	45.95	45.16	45.51	17138
2023-12-13	45.35	46.93	45.06	45.73	96877
2023-12-14	45.75	47.58	45.44	47.17	53359
2023-12-15	47.00	47.00	46.41	46.81	52289
2023-12-18	46.70	46.99	46.24	46.51	15676
2023-12-19	46.65	47.75	46.65	47.55	24222
2023-12-20	50.78	51.72	49.55	49.68	81684
2023-12-21	50.20	50.20	49.28	49.87	11436
2023-12-22	50.63	50.77	50.24	50.74	23442
2023-12-26	50.61	52.09	50.61	51.86	22350
2023-12-27	52.00	52.42	51.71	51.91	7447
2023-12-28	51.91	52.54	51.77	52.15	15295
2023-12-29	52.34	53.11	52.32	52.98	23651
2024-01-02	52.33	52.94	51.81	52.07	14286
2024-01-03	52.03	52.03	49.91	49.93	31618
2024-01-04	50.25	50.50	49.43	49.72	12316
2024-01-05	49.33	49.74	48.53	48.66	16972
2024-01-08	48.46	49.33	48.46	49.13	16205
2024-01-09	48.52	48.52	47.59	47.60	14845
2024-01-10	47.10	47.28	46.91	47.28	11881
2024-01-11	46.44	46.93	46.43	46.75	15257
2024-01-12	47.27	47.27	46.08	46.08	13250
2024-01-16	45.79	46.00	45.64	45.86	16617
2024-01-17	45.27	45.78	45.00	45.19	9886
2024-01-18	46.05	46.60	45.83	46.43	12022
2024-01-19	46.83	46.83	45.76	46.57	7662
2024-01-22	46.59	47.88	46.59	47.71	11920
2024-01-23	48.32	48.32	47.41	47.46	28025
2024-01-24	47.92	48.07	46.68	47.07	17674
2024-01-25	47.85	48.63	47.67	48.63	13604
2024-01-26	48.63	48.63	47.75	48.16	10230
2024-01-29	48.63	49.24	48.63	49.24	5867
2024-01-30	49.30	49.61	49.30	49.40	5692
2024-01-31	48.03	48.03	47.27	47.27	13187
2024-02-01	48.70	48.92	47.92	48.92	11825
2024-02-02	48.08	49.16	48.08	48.76	17858
2024-02-05	48.17	48.54	47.41	48.07	17875
2024-02-06	48.10	49.14	48.10	48.49	9304
2024-02-07	48.74	49.42	48.58	48.76	14205
2024-02-08	48.50	49.38	48.48	49.38	10090
2024-02-09	49.50	50.52	49.37	49.94	60685
2024-02-12	50.30	51.28	50.30	50.91	19681
2024-02-13	50.20	50.20	48.07	48.57	28818
2024-02-14	49.90	49.90	47.35	49.46	14332
2024-02-15	49.50	51.83	49.50	51.66	17593
2024-02-16	51.66	51.66	49.23	49.64	17550
2024-02-20	48.77	48.82	47.17	47.28	25927
2024-02-21	45.73	48.22	45.73	47.84	24868
2024-02-22	47.79	48.19	47.71	48.14	23720
2024-02-23	48.66	49.35	48.66	49.12	9612
2024-02-26	48.94	49.82	48.94	49.55	16159
2024-02-27	49.44	50.12	49.44	49.85	13082
2024-02-28	49.32	50.44	49.32	50.23	13919
2024-02-29	50.25	51.28	50.02	50.43	33042
2024-03-01	50.77	51.11	50.31	51.00	12010
2024-03-04	51.59	52.03	50.93	50.93	14648
2024-03-05	51.01	51.21	50.37	50.52	18802
2024-03-06	51.00	51.00	49.53	49.95	23080
2024-03-07	48.13	50.42	48.13	50.05	12439
2024-03-08	50.60	51.05	49.99	50.06	13585
2024-03-11	49.60	49.80	48.95	49.07	13306
2024-03-12	48.81	49.68	48.81	49.68	15750
2024-03-13	49.80	50.33	49.46	50.23	19422
2024-03-14	49.73	49.86	49.00	49.37	19706
2024-03-15	48.68	50.64	48.68	50.64	46368
2024-03-18	50.80	51.06	50.19	50.30	16941
2024-03-19	50.71	51.03	50.53	50.99	20048
2024-03-20	50.89	52.41	50.60	52.13	33602
2024-03-21	52.00	52.95	52.00	52.94	17513
2024-03-22	52.84	52.84	51.62	51.87	24657
2024-03-25	52.00	52.26	51.63	51.98	17524
2024-03-26	51.77	52.27	51.41	51.58	14944
2024-03-27	51.85	52.92	51.85	52.92	15288
2024-03-28	53.07	53.35	52.98	53.29	10230
2024-04-01	52.97	53.31	52.03	52.51	9397
2024-04-02	51.07	51.75	50.24	51.32	35018
2024-04-03	51.86	51.86	50.81	50.82	35409
2024-04-04	51.22	52.08	50.55	50.55	18281
2024-04-05	51.08	51.15	50.78	50.99	8160
2024-04-08	50.69	51.54	50.69	51.01	7466
2024-04-09	50.58	50.98	50.42	50.42	8459
2024-04-10	49.33	50.00	48.70	49.20	18460
2024-04-11	49.14	49.48	48.66	49.36	14710
2024-04-12	49.56	49.78	48.33	48.61	12296
2024-04-15	48.69	49.64	47.00	47.23	7629
2024-04-16	46.37	47.25	46.37	46.84	13134
2024-04-17	45.97	46.02	45.33	45.60	12663
2024-04-18	45.97	46.43	45.10	45.31	27185
2024-04-19	44.91	46.52	44.91	46.52	17725
2024-04-22	47.17	47.17	45.90	46.00	13701
2024-04-23	46.82	47.00	46.22	46.46	11400
2024-04-24	45.50	45.88	43.00	43.53	24462
2024-04-25	43.00	43.00	41.78	42.13	35848
2024-04-26	43.49	44.54	42.77	44.54	41511
2024-04-29	44.51	45.07	43.63	43.85	5247
2024-04-30	42.51	42.51	40.57	40.91	30385
2024-05-01	41.00	41.57	40.23	40.33	17930
2024-05-02	41.15	41.71	40.90	40.94	14147
2024-05-03	41.66	41.66	40.65	40.98	9190
2024-05-06	42.56	42.56	41.49	41.94	14850
2024-05-07	42.32	43.20	41.76	42.59	14409
2024-05-08	41.91	42.40	41.91	42.09	8370
2024-05-09	42.11	43.16	42.11	43.16	10768
2024-05-10	43.25	44.10	43.20	43.65	13571
2024-05-13	44.28	44.28	42.54	42.63	18684
2024-05-14	43.31	44.37	42.30	42.44	9320
2024-05-15	42.57	43.20	42.21	43.20	12772
2024-05-16	42.23	42.75	42.23	42.45	9543
2024-05-17	42.81	42.93	41.99	42.67	13552
2024-05-20	43.04	43.37	42.53	42.59	9555
2024-05-21	42.82	42.82	41.63	41.63	11290
2024-05-22	41.84	41.84	41.06	41.22	12573
2024-05-23	41.23	41.23	39.94	40.48	17966
2024-05-24	40.44	41.81	40.44	41.50	15447
2024-05-28	42.47	42.70	41.29	42.70	20216
2024-05-29	42.10	42.10	41.13	41.13	10619
2024-05-30	41.17	42.77	41.17	42.50	9177
2024-05-31	42.39	42.82	42.23	42.27	33819
2024-06-03	42.15	42.81	40.80	40.81	14618
2024-06-04	40.33	41.09	40.19	41.05	20953
2024-06-05	41.10	41.69	41.10	41.25	7754
2024-06-06	41.18	41.44	41.05	41.05	8444
2024-06-07	40.72	41.20	40.43	40.60	10685
2024-06-10	39.59	39.98	39.35	39.67	14855
2024-06-11	39.43	40.07	39.35	39.52	25406
2024-06-12	40.01	40.96	39.94	39.94	13699
2024-06-13	39.72	39.72	39.09	39.20	15446
2024-06-14	38.76	38.76	37.98	38.12	19682
2024-06-17	38.62	39.53	38.33	39.34	29188
2024-06-18	39.80	39.80	38.76	39.23	12730
2024-06-20	38.86	39.68	38.86	39.43	13075
2024-06-21	39.40	39.62	39.24	39.62	37860
2024-06-24	39.70	40.28	39.65	39.81	13216
2024-06-25	39.24	39.46	39.24	39.39	8019
2024-06-26	38.97	39.07	38.66	38.66	17797
2024-06-27	38.73	38.80	38.47	38.68	7048
2024-06-28	39.10	39.24	37.85	39.24	64861
2024-07-01	38.38	38.50	37.94	37.96	16147
2024-07-02	38.28	39.50	37.92	38.99	17608
2024-07-03	38.99	40.01	38.99	39.40	7442
2024-07-05	39.46	39.46	38.74	38.84	10311
2024-07-08	39.55	40.10	39.51	39.99	11793
2024-07-09	39.58	39.75	39.08	39.11	7759
2024-07-10	39.66	39.70	39.04	39.43	9641
2024-07-11	40.51	42.71	40.31	42.06	23841
2024-07-12	42.81	43.53	42.50	42.63	20911
2024-07-15	43.29	45.51	43.12	43.47	35804
2024-07-16	44.18	46.57	44.18	46.03	29672
2024-07-17	46.66	46.67	45.10	45.37	36692
2024-07-18	46.29	46.42	44.40	44.61	15233
2024-07-19	44.70	44.70	43.72	43.82	11155
2024-07-22	44.25	44.49	42.99	44.29	27296
2024-07-23	44.18	45.19	44.18	45.13	23692
2024-07-24	45.23	45.23	43.55	43.55	10445
2024-07-25	44.48	45.97	44.36	45.29	18330
2024-07-26	47.10	47.10	45.86	46.52	19513
2024-07-29	46.28	47.09	46.17	46.52	10164
2024-07-30	47.11	47.94	47.11	47.70	8156
2024-07-31	47.72	49.01	47.28	47.28	17224
2024-08-01	51.91	51.91	49.00	50.55	24879
2024-08-02	47.95	47.95	46.28	46.91	24545
2024-08-05	44.25	45.57	44.08	44.43	17263
2024-08-06	43.95	46.70	41.01	45.73	15910
2024-08-07	46.03	46.21	43.47	43.51	15320
2024-08-08	43.81	45.11	43.54	44.89	15218
2024-08-09	44.41	44.55	43.63	44.43	18414
2024-08-12	44.20	44.47	43.55	43.71	15272
2024-08-13	44.17	44.17	43.30	43.94	10798
2024-08-14	44.00	44.22	43.60	43.91	8439
2024-08-15	44.81	45.60	44.63	44.92	18531
2024-08-16	44.91	45.17	44.84	44.86	12815
2024-08-19	45.11	45.24	44.96	45.24	5149
2024-08-20	45.27	45.27	44.27	44.27	7320
2024-08-21	44.68	45.49	44.68	45.49	11639
2024-08-22	45.17	45.55	44.62	45.00	19824
2024-08-23	45.88	47.96	45.48	47.80	24398
2024-08-26	47.72	48.20	47.00	47.21	28167
2024-08-27	46.79	46.99	45.94	46.30	11314
2024-08-28	46.53	47.05	45.71	47.04	26571
2024-08-29	46.59	47.38	45.67	46.90	26393
2024-08-30	45.89	47.25	45.89	47.04	26227
2024-09-03	46.98	46.98	45.25	45.81	12090
2024-09-04	45.27	45.49	44.87	44.93	10610
2024-09-05	45.68	45.68	44.30	44.60	8423
2024-09-06	44.14	45.00	43.49	43.99	12061
2024-09-09	44.25	45.44	43.88	44.47	30253
2024-09-10	44.25	45.54	43.70	44.91	20817
2024-09-11	44.53	45.71	44.53	45.71	15247
2024-09-12	46.25	46.25	45.55	45.95	9061
2024-09-13	46.37	47.61	46.37	47.39	8278
2024-09-16	47.90	47.90	46.71	47.50	8917
2024-09-17	48.24	49.01	47.45	48.10	18343
2024-09-18	47.36	49.63	46.67	48.10	14815
2024-09-19	49.61	50.28	48.82	49.71	14816
2024-09-20	48.32	50.00	47.95	48.28	62641
2024-09-23	48.31	48.48	48.05	48.27	13146
2024-09-24	48.86	49.22	47.72	47.82	37652
2024-09-25	47.44	47.72	47.22	47.57	8642
2024-09-26	48.00	48.38	47.80	48.06	15440
2024-09-27	49.29	49.69	47.41	48.12	13743
2024-09-30	47.61	48.31	47.23	47.95	17797
2024-10-01	48.04	48.04	46.97	47.25	9964
2024-10-02	47.02	47.02	45.96	45.96	6871
2024-10-03	45.29	45.41	44.94	45.05	8131
2024-10-04	45.98	45.98	45.67	45.67	5300
2024-10-07	45.83	45.83	45.30	45.30	4769
2024-10-08	45.05	45.52	44.81	45.51	7471
2024-10-09	46.00	46.00	45.75	45.87	6164
2024-10-10	45.01	45.32	45.00	45.01	7032
2024-10-11	45.64	46.29	45.60	46.28	7160
2024-10-14	46.40	46.48	45.67	46.19	11331
2024-10-15	46.32	46.32	44.83	44.90	20148
2024-10-16	45.60	46.74	45.60	46.67	9781
2024-10-17	46.00	47.10	45.89	47.10	17716
2024-10-18	47.24	47.24	45.98	46.34	6685
2024-10-21	45.88	45.88	44.72	45.06	12347
2024-10-22	44.55	45.51	44.55	45.11	7681
2024-10-23	45.19	45.99	43.81	45.99	12140
2024-10-24	46.00	46.28	45.79	46.12	14704
2024-10-25	47.00	47.29	46.31	46.38	7452
2024-10-28	47.10	47.60	46.99	47.07	22101
2024-10-29	46.49	48.31	46.49	47.39	21099
2024-10-30	47.83	52.29	47.80	51.01	28251
2024-10-31	50.57	51.31	48.56	48.56	18574
2024-11-01	49.67	50.10	49.09	49.96	16142
2024-11-04	50.05	50.90	50.05	50.53	12251
2024-11-05	51.00	52.45	51.00	52.21	12791
2024-11-06	55.00	58.61	54.99	57.83	63969
2024-11-07	57.50	57.50	56.02	56.66	25524
2024-11-08	57.03	57.16	55.08	55.80	30889
2024-11-11	56.94	57.92	56.32	57.44	15329
2024-11-12	56.55	56.84	54.48	55.34	39941
2024-11-13	55.54	56.43	55.54	55.68	15238
2024-11-14	55.43	55.43	54.30	54.68	18321
2024-11-15	55.27	55.27	53.59	54.33	11244
2024-11-18	54.88	55.09	53.61	53.61	19992
2024-11-19	53.23	53.23	52.83	53.12	8058
2024-11-20	52.00	52.84	51.82	52.84	14574
2024-11-21	52.61	54.45	52.61	54.39	10661
2024-11-22	54.93	55.72	54.70	55.59	14237
2024-11-25	56.90	58.19	56.58	57.39	35450
2024-11-26	55.92	56.54	55.75	56.09	8825
2024-11-27	56.22	56.67	55.72	56.67	8051
2024-11-29	57.06	57.25	56.71	57.01	10282
2024-12-02	57.31	57.83	57.24	57.24	11724
2024-12-03	57.69	57.69	55.61	55.62	9189
2024-12-04	57.17	57.17	55.44	56.71	14818
2024-12-05	56.32	56.62	56.04	56.05	9120
2024-12-06	56.37	57.46	56.36	57.46	8309
2024-12-09	58.22	58.22	56.40	56.73	15314
2024-12-10	56.42	56.85	55.45	55.48	25970
2024-12-11	55.80	57.12	55.79	55.91	30216
2024-12-12	56.05	57.38	55.44	56.92	20485
2024-12-13	56.34	56.67	54.60	55.51	27685
2024-12-16	55.03	56.24	55.03	56.20	11421
2024-12-17	55.15	55.25	54.56	55.10	22449
2024-12-18	55.09	56.11	52.69	53.43	29204
2024-12-19	54.86	54.86	52.97	52.97	20638
2024-12-20	51.62	54.56	51.62	54.44	102835
2024-12-23	54.09	54.09	52.11	53.36	23451
2024-12-24	53.65	54.48	53.65	54.48	5632
2024-12-26	54.11	55.27	54.01	55.19	8511
2024-12-27	54.91	54.91	53.68	54.38	13936
2024-12-30	53.56	54.65	53.46	54.29	7406
2024-12-31	54.29	54.47	54.29	54.44	5211
2025-01-02	54.45	55.07	53.80	53.85	18662
2025-01-03	53.83	54.38	53.77	54.13	20792
2025-01-06	54.07	54.90	54.07	54.50	18597
2025-01-07	53.83	54.37	53.41	53.97	18990
2025-01-08	53.79	53.79	53.02	53.75	14058
2025-01-10	52.50	53.05	52.31	52.62	22577
2025-01-13	52.91	53.90	52.91	53.67	22815
2025-01-14	53.52	55.41	53.52	55.19	20634
2025-01-15	56.00	56.97	55.84	56.05	22866
2025-01-16	55.71	56.80	55.71	56.34	17345
2025-01-17	56.67	57.20	54.26	55.11	60944
2025-01-21	55.78	56.80	55.50	55.94	22891
2025-01-22	55.60	55.60	54.44	55.05	22824
2025-01-23	55.53	55.87	55.53	55.87	21827
2025-01-24	55.36	57.18	55.36	57.01	16508
2025-01-27	56.70	57.59	56.17	56.28	41747
2025-01-28	56.58	57.54	55.97	56.98	20336
2025-01-29	57.10	57.67	56.51	57.45	19419
2025-01-30	58.29	58.79	57.81	58.12	14711
2025-01-31	58.04	58.34	56.20	57.32	23506
2025-02-03	55.54	56.87	55.54	56.61	17344
2025-02-04	56.28	57.13	56.28	56.85	16822
2025-02-05	57.06	57.53	56.78	57.31	28090
2025-02-06	57.54	57.77	57.12	57.28	10026
2025-02-07	57.59	57.59	55.92	56.75	14809
2025-02-10	56.10	56.78	55.93	56.19	23659
2025-02-11	55.53	57.64	55.53	57.23	13767
2025-02-12	56.24	56.95	56.09	56.43	12888
2025-02-13	56.42	57.54	56.42	57.54	12567
2025-02-14	58.00	58.50	57.25	57.25	19292
2025-02-18	57.55	57.88	57.13	57.73	14690
2025-02-19	56.96	61.55	56.96	58.45	46057
2025-02-20	58.00	58.00	54.59	54.98	28448
2025-02-21	55.84	55.84	52.25	52.35	21870
2025-02-24	52.88	52.88	51.68	51.68	19744
2025-02-25	52.11	53.64	52.11	52.86	30808
2025-02-26	54.00	55.14	53.86	55.13	30721
2025-02-27	55.23	56.02	54.07	55.65	15588
2025-02-28	55.31	56.94	55.31	56.94	36536
2025-03-03	55.60	57.46	55.60	56.35	22907
2025-03-04	54.00	55.74	54.00	54.81	24680
2025-03-05	53.52	56.18	53.52	55.37	18768
2025-03-06	53.37	56.00	53.37	55.34	19774
2025-03-07	54.84	55.94	54.46	55.19	24195
2025-03-10	54.25	55.97	53.48	53.87	30827
2025-03-11	54.42	54.72	53.72	54.45	22445
2025-03-12	54.72	55.07	53.50	55.00	53459
2025-03-13	54.94	54.95	52.15	52.49	23969
2025-03-14	52.85	54.13	52.21	54.09	26653
2025-03-17	53.70	54.38	53.33	53.99	20405
2025-03-18	53.64	54.67	53.37	53.60	32368
2025-03-19	54.26	56.44	53.80	56.14	39949
2025-03-20	55.27	56.61	55.27	55.94	36023
2025-03-21	55.08	56.07	54.87	55.70	97114
2025-03-24	56.60	58.80	56.60	58.59	49829
2025-03-25	58.15	58.56	57.19	57.93	43477
2025-03-26	58.03	58.09	57.14	58.07	27326
2025-03-27	58.19	58.77	57.26	58.43	46074
2025-03-28	58.59	58.59	56.43	57.28	35340
2025-03-31	56.12	57.38	55.66	56.52	30210
2025-04-01	57.39	58.67	57.39	58.48	38280
2025-04-02	57.77	59.62	57.77	59.52	18609
2025-04-03	56.33	56.67	54.26	54.50	24569
2025-04-04	52.33	54.71	51.88	53.43	33758
2025-04-07	51.84	55.29	51.84	53.71	46769
2025-04-08	55.63	55.76	52.47	53.37	32827
2025-04-09	53.67	58.64	52.49	57.44	45088
2025-04-10	55.51	57.20	55.02	56.37	38560
2025-04-11	55.77	57.80	55.59	57.31	24726
2025-04-14	58.15	58.15	56.16	57.23	31244
2025-04-15	56.72	58.24	56.72	58.10	45588
2025-04-16	58.02	58.02	56.45	57.35	40807
2025-04-17	57.33	58.41	56.97	58.10	37443
2025-04-21	57.19	57.40	55.77	56.29	37599
2025-04-22	57.13	58.43	56.92	58.09	27744
2025-04-23	60.03	60.03	57.97	58.29	31047
2025-04-24	57.79	59.93	57.79	59.30	25653
2025-04-25	58.49	58.61	58.01	58.20	13860
2025-04-28	58.41	58.86	56.96	57.29	42368
2025-04-29	56.74	58.66	56.74	58.33	44646
2025-04-30	57.27	57.98	56.31	57.84	35962
2025-05-01	57.96	58.46	56.99	57.47	43526
2025-05-02	57.50	60.90	55.98	56.42	50867
2025-05-05	56.18	57.39	54.02	54.02	24202
2025-05-06	53.71	54.27	52.93	53.36	17361
2025-05-07	53.79	53.79	52.74	53.22	17108
2025-05-08	53.45	54.42	53.28	53.84	17791
2025-05-09	53.67	53.77	52.94	53.40	16133
2025-05-12	55.23	56.72	54.58	55.15	38622
2025-05-13	55.34	56.76	55.20	56.22	28562
2025-05-14	55.76	56.64	55.16	56.01	36005
2025-05-15	56.50	56.52	55.88	56.13	14357
2025-05-16	56.07	56.57	55.98	56.38	25151
2025-05-19	55.50	56.18	55.45	56.06	18350
2025-05-20	56.76	56.76	55.44	55.62	28966
2025-05-21	55.13	55.13	53.63	53.88	25965
2025-05-22	52.95	53.52	52.80	53.01	21961
2025-05-23	51.70	53.14	51.70	52.39	22071
2025-05-27	53.00	54.24	52.98	53.26	36635
2025-05-28	54.20	54.20	51.80	51.80	28831
2025-05-29	52.77	52.77	51.21	51.71	23928
2025-05-30	52.15	52.72	51.89	52.22	27389
2025-06-02	51.89	51.89	51.03	51.27	18676
2025-06-03	51.18	52.44	51.18	52.12	19321
2025-06-04	52.13	52.39	51.79	52.07	17964
2025-06-05	51.86	53.15	51.81	52.15	14348
2025-06-06	53.20	53.20	52.21	52.69	15066
2025-06-09	52.48	52.93	51.53	51.53	45181
2025-06-10	52.09	52.89	52.09	52.63	23126
2025-06-11	52.78	53.30	52.03	53.01	66536
2025-06-12	52.20	52.80	51.76	52.43	104868
2025-06-13	51.58	51.84	49.73	50.31	102698
2025-06-16	50.82	51.61	50.19	50.81	133801
2025-06-17	50.14	50.79	49.68	49.85	108176
2025-06-18	49.79	51.21	49.25	50.52	113508
2025-06-20	51.09	52.02	50.57	50.80	148008
2025-06-23	50.62	51.55	49.95	51.39	76394
2025-06-24	52.08	52.80	51.25	52.33	89399
2025-06-25	52.01	52.30	50.51	51.72	79929
2025-06-26	51.65	52.58	51.60	52.58	109116
2025-06-27	53.00	54.27	51.86	53.66	298226
2025-06-30	53.63	53.65	52.29	52.48	54398
2025-07-01	52.00	56.08	52.00	54.81	102382
2025-07-02	54.62	55.73	54.48	55.40	44529
2025-07-03	55.95	56.14	54.99	55.66	80243
2025-07-07	55.42	55.88	54.13	54.26	67878
2025-07-08	54.21	54.85	53.10	53.49	104441
2025-07-09	54.19	54.53	53.49	54.35	67973
2025-07-10	53.91	55.73	53.91	55.46	167260
2025-07-11	54.85	54.85	53.89	54.02	160068
2025-07-14	53.76	54.87	53.35	54.72	98905
2025-07-15	53.83	54.70	53.15	53.37	83417
2025-07-16	53.48	53.63	52.68	53.32	30889
2025-07-17	53.10	54.18	52.98	53.65	60272
2025-07-18	54.06	54.06	52.00	52.46	36364
2025-07-21	52.92	52.92	51.99	52.26	39623
2025-07-22	52.32	54.05	52.32	53.62	42113
2025-07-23	53.89	54.90	53.89	54.74	20134
2025-07-24	54.62	54.67	54.08	54.42	16862
2025-07-25	54.31	55.31	54.31	55.12	19289
2025-07-28	55.18	55.18	54.33	54.80	33107
2025-07-29	55.42	55.75	54.45	54.59	37355
2025-07-30	55.21	55.21	52.84	53.33	52156
2025-07-31	52.60	55.80	52.60	54.31	28394
2025-08-01	53.20	54.17	52.36	52.36	58345
2025-08-04	52.91	53.67	52.25	53.38	78538
2025-08-05	53.64	55.23	53.31	54.61	60402
2025-08-06	54.70	55.10	53.87	54.89	73839
2025-08-07	55.07	55.18	54.36	54.45	48214
2025-08-08	54.67	55.37	53.92	55.23	100487
2025-08-11	55.70	56.20	54.59	55.22	73307
2025-08-12	55.72	57.95	55.33	57.95	117891
2025-08-13	58.53	60.00	57.80	59.82	59447
2025-08-14	58.81	58.81	56.38	57.18	43406
2025-08-15	57.68	57.98	55.72	56.03	46148
2025-08-18	56.50	56.64	55.71	55.82	54957
2025-08-19	56.15	57.12	55.91	56.98	69378
2025-08-20	57.04	57.04	55.59	55.59	49437
2025-08-21	55.00	55.96	53.79	55.80	62902
2025-08-22	56.23	59.59	56.10	59.22	70812
2025-08-25	57.33	58.93	57.33	58.41	40228
2025-08-26	58.74	58.90	58.21	58.25	38094
2025-08-27	58.14	59.20	58.14	59.20	36269
2025-08-28	58.41	58.88	58.30	58.72	14391
2025-08-29	58.47	58.47	57.75	58.04	16160

Explore More About RUSHB

Coins representing dividend payouts and trends

RUSHB Dividend History

Discover Rush Enterprises, 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

RUSHB Stock Split History

Discover Rush Enterprises, 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

RUSHB Historical Prices

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

Web Analytics