AAON Historical Prices

Summary

Key Stock Metrics

68.98

(April 7, 2025)

52-Week Low

144.07

(November 11, 2024)

52-Week High

144.07

(November 11, 2024)

All-Time High

78.75

(July 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-22	0.49	0.50	0.49	0.49	1003778
1993-09-23	0.49	0.51	0.49	0.51	88071
1993-09-24	0.51	0.51	0.50	0.50	833687
1993-09-27	0.50	0.52	0.50	0.51	458586
1993-09-28	0.51	0.54	0.51	0.54	1120699
1993-09-29	0.54	0.54	0.50	0.50	656004
1993-09-30	0.50	0.52	0.48	0.49	470746
1993-10-01	0.49	0.50	0.49	0.50	171575
1993-10-04	0.51	0.52	0.50	0.52	177664
1993-10-05	0.52	0.52	0.49	0.50	704606
1993-10-06	0.49	0.49	0.49	0.49	382675
1993-10-07	0.49	0.49	0.48	0.48	343188
1993-10-08	0.50	0.50	0.48	0.48	286992
1993-10-11	0.48	0.49	0.48	0.49	98690
1993-10-12	0.48	0.49	0.48	0.49	779014
1993-10-13	0.49	0.50	0.49	0.50	1119176
1993-10-14	0.50	0.50	0.49	0.49	417595
1993-10-15	0.49	0.50	0.49	0.49	198921
1993-10-18	0.49	0.49	0.49	0.49	69840
1993-10-19	0.49	0.49	0.49	0.49	276354
1993-10-20	0.49	0.50	0.49	0.50	232338
1993-10-21	0.49	0.50	0.48	0.48	463153
1993-10-22	0.48	0.49	0.48	0.48	353807
1993-10-25	0.48	0.49	0.45	0.45	458586
1993-10-26	0.44	0.46	0.44	0.44	429755
1993-10-27	0.44	0.47	0.44	0.46	531490
1993-10-28	0.46	0.48	0.46	0.46	259646
1993-10-29	0.45	0.47	0.45	0.47	189805
1993-11-01	0.47	0.47	0.45	0.45	31875
1993-11-02	0.47	0.47	0.45	0.45	294585
1993-11-03	0.45	0.46	0.44	0.46	98690
1993-11-04	0.46	0.46	0.43	0.44	177664
1993-11-05	0.40	0.44	0.40	0.40	329505
1993-11-08	0.40	0.40	0.40	0.40	1503
1993-11-09	0.40	0.42	0.40	0.40	188283
1993-11-10	0.40	0.42	0.40	0.40	270284
1993-11-11	0.40	0.42	0.40	0.42	92619
1993-11-12	0.40	0.41	0.40	0.40	189805
1993-11-15	0.40	0.42	0.40	0.40	206514
1993-11-16	0.40	0.41	0.40	0.41	165504
1993-11-17	0.40	0.41	0.40	0.41	470746
1993-11-18	0.42	0.46	0.42	0.46	382675
1993-11-19	0.44	0.47	0.44	0.47	247505
1993-11-22	0.45	0.46	0.45	0.45	78937
1993-11-23	0.47	0.48	0.46	0.48	264213
1993-11-24	0.48	0.49	0.46	0.48	95645
1993-11-26	0.46	0.47	0.46	0.47	31875
1993-11-29	0.46	0.46	0.45	0.45	91097
1993-11-30	0.46	0.46	0.45	0.46	121469
1993-12-01	0.44	0.45	0.44	0.45	57680
1993-12-02	0.47	0.47	0.44	0.44	174619
1993-12-03	0.45	0.45	0.44	0.45	98690
1993-12-06	0.43	0.43	0.43	0.43	3025
1993-12-07	0.45	0.45	0.45	0.45	16689
1993-12-08	0.45	0.45	0.45	0.45	6070
1993-12-09	0.45	0.45	0.44	0.45	100212
1993-12-10	0.45	0.45	0.44	0.44	39468
1993-12-13	0.44	0.44	0.44	0.44	215629
1993-12-14	0.44	0.45	0.44	0.45	63769
1993-12-15	0.43	0.45	0.43	0.45	80459
1993-12-16	0.43	0.45	0.43	0.45	378108
1993-12-17	0.44	0.48	0.44	0.46	507189
1993-12-20	0.46	0.51	0.46	0.51	492003
1993-12-21	0.51	0.51	0.50	0.50	365967
1993-12-22	0.50	0.51	0.49	0.51	341665
1993-12-23	0.49	0.50	0.48	0.50	426711
1993-12-27	0.50	0.50	0.48	0.50	189805
1993-12-28	0.48	0.50	0.48	0.49	186780
1993-12-29	0.50	0.52	0.49	0.52	2991619
1993-12-30	0.52	0.52	0.51	0.51	89574
1993-12-31	0.52	0.52	0.50	0.52	265735
1994-01-03	0.52	0.52	0.48	0.49	595279
1994-01-04	0.49	0.49	0.48	0.49	640837
1994-01-05	0.49	0.50	0.48	0.50	558817
1994-01-06	0.49	0.54	0.49	0.52	1445694
1994-01-07	0.54	0.65	0.53	0.60	3466952
1994-01-10	0.58	0.60	0.58	0.58	359896
1994-01-11	0.58	0.59	0.56	0.58	282444
1994-01-12	0.58	0.58	0.54	0.56	440374
1994-01-13	0.58	0.62	0.58	0.59	929351
1994-01-14	0.61	0.61	0.58	0.58	185257
1994-01-17	0.58	0.61	0.58	0.59	1488207
1994-01-18	0.59	0.61	0.59	0.59	593756
1994-01-19	0.61	0.62	0.60	0.62	2227772
1994-01-20	0.62	0.62	0.60	0.60	461631
1994-01-21	0.60	0.62	0.60	0.62	1460861
1994-01-24	0.63	0.67	0.62	0.66	2312817
1994-01-25	0.67	0.69	0.66	0.67	962768
1994-01-26	0.68	0.71	0.67	0.70	1069070
1994-01-27	0.70	0.70	0.68	0.70	724341
1994-01-28	0.70	0.70	0.67	0.68	167027
1994-01-31	0.67	0.68	0.65	0.65	368993
1994-02-01	0.67	0.67	0.64	0.65	388746
1994-02-02	0.67	0.67	0.64	0.65	286992
1994-02-03	0.66	0.66	0.63	0.63	391790
1994-02-04	0.63	0.65	0.63	0.63	672731
1994-02-07	0.62	0.65	0.62	0.63	782059
1994-02-08	0.63	0.65	0.63	0.65	511756
1994-02-09	0.66	0.67	0.64	0.67	733456
1994-02-10	0.64	0.67	0.64	0.64	290037
1994-02-11	0.66	0.66	0.66	0.66	7574
1994-02-14	0.66	0.66	0.64	0.66	45539
1994-02-15	0.66	0.67	0.64	0.67	1138929
1994-02-16	0.68	0.68	0.66	0.68	575526
1994-02-17	0.67	0.68	0.65	0.65	511756
1994-02-18	0.67	0.67	0.64	0.65	118424
1994-02-22	0.64	0.67	0.64	0.67	375082
1994-02-23	0.67	0.72	0.65	0.72	1020486
1994-02-24	0.73	0.73	0.71	0.72	700058
1994-02-25	0.77	0.80	0.74	0.79	4151824
1994-02-28	0.79	0.81	0.77	0.78	2741050
1994-03-01	0.83	0.83	0.78	0.80	1290789
1994-03-02	0.78	0.80	0.76	0.80	1132859
1994-03-03	0.80	0.82	0.79	0.82	1088823
1994-03-04	0.82	0.85	0.80	0.85	577048
1994-03-07	0.86	0.95	0.86	0.94	3808617
1994-03-08	0.94	0.94	0.83	0.88	2449491
1994-03-09	0.90	0.90	0.85	0.86	631721
1994-03-10	0.87	0.89	0.86	0.89	548198
1994-03-11	0.89	0.92	0.87	0.90	1905821
1994-03-14	0.92	0.93	0.90	0.92	659049
1994-03-15	0.93	0.93	0.90	0.92	672731
1994-03-16	0.92	0.92	0.90	0.92	144248
1994-03-17	0.90	0.91	0.89	0.91	244479
1994-03-18	0.91	0.92	0.88	0.92	516304
1994-03-21	0.92	0.93	0.89	0.91	1110080
1994-03-22	0.92	0.92	0.91	0.92	368993
1994-03-23	0.91	0.93	0.91	0.91	824591
1994-03-24	0.93	0.93	0.90	0.91	1336347
1994-03-25	0.92	0.93	0.90	0.91	367489
1994-03-28	0.91	0.92	0.89	0.91	619580
1994-03-29	0.90	0.92	0.90	0.90	815475
1994-03-30	0.89	0.91	0.80	0.80	1600579
1994-03-31	0.79	0.81	0.72	0.79	2390250
1994-04-04	0.76	0.87	0.72	0.84	2277878
1994-04-05	0.84	0.87	0.82	0.86	520852
1994-04-06	0.85	0.88	0.85	0.88	236867
1994-04-07	0.89	0.90	0.86	0.90	344691
1994-04-08	0.90	0.90	0.87	0.89	81981
1994-04-11	0.90	0.91	0.87	0.91	141203
1994-04-12	0.91	0.95	0.91	0.95	1111602
1994-04-13	0.96	0.96	0.88	0.90	908114
1994-04-14	0.90	0.92	0.89	0.89	314319
1994-04-15	0.89	0.94	0.88	0.94	1002255
1994-04-18	0.94	0.95	0.92	0.92	639314
1994-04-19	0.92	0.94	0.91	0.92	1096397
1994-04-20	0.91	1.00	0.91	0.98	1281674
1994-04-21	1.00	1.01	0.96	0.96	578570
1994-04-22	0.99	0.99	0.96	0.98	249027
1994-04-25	0.97	1.00	0.97	0.99	434304
1994-04-26	1.00	1.05	0.99	1.05	1274081
1994-04-28	1.05	1.09	1.05	1.09	902024
1994-04-29	1.09	1.11	1.07	1.09	1166257
1994-05-02	1.10	1.13	1.04	1.12	2179169
1994-05-03	1.12	1.15	1.09	1.12	1521605
1994-05-04	1.15	1.15	1.11	1.13	813953
1994-05-05	1.12	1.12	1.04	1.11	1747891
1994-05-06	1.06	1.08	1.03	1.04	985547
1994-05-09	1.05	1.08	1.05	1.05	321912
1994-05-10	1.09	1.09	1.05	1.05	112353
1994-05-11	1.05	1.08	1.00	1.01	1239161
1994-05-12	1.01	1.04	1.00	1.01	309771
1994-05-13	1.00	1.03	0.96	0.98	804838
1994-05-16	0.98	0.98	0.91	0.92	630199
1994-05-17	0.91	0.91	0.89	0.91	1843555
1994-05-18	0.89	0.98	0.88	0.98	3883025
1994-05-19	0.99	1.08	0.98	1.07	1793449
1994-05-20	1.07	1.07	1.04	1.04	619580
1994-05-23	1.04	1.06	1.03	1.05	282444
1994-05-24	1.04	1.07	1.04	1.05	902024
1994-05-25	1.05	1.07	1.05	1.07	578570
1994-05-26	1.07	1.09	1.05	1.08	2581598
1994-05-27	1.09	1.09	1.06	1.06	92619
1994-05-31	1.06	1.09	1.06	1.06	142725
1994-06-01	1.07	1.09	1.07	1.07	100212
1994-06-02	1.07	1.15	1.07	1.14	1943786
1994-06-03	1.12	1.19	1.12	1.16	888361
1994-06-06	1.19	1.20	1.17	1.20	1744846
1994-06-07	1.20	1.20	1.14	1.16	993140
1994-06-08	1.16	1.17	1.06	1.06	1195125
1994-06-09	1.09	1.10	1.07	1.10	315842
1994-06-10	1.11	1.12	1.09	1.12	206514
1994-06-13	1.12	1.13	1.09	1.10	376586
1994-06-14	1.09	1.09	1.07	1.07	827617
1994-06-15	1.07	1.10	1.05	1.05	517826
1994-06-16	1.05	1.07	1.04	1.04	218655
1994-06-17	1.06	1.06	1.04	1.04	302178
1994-06-20	1.00	1.03	0.95	0.96	905069
1994-06-21	0.94	0.96	0.91	0.92	689421
1994-06-22	0.92	1.00	0.92	0.98	1873927
1994-06-23	0.98	1.01	0.97	0.99	1770670
1994-06-24	1.00	1.00	0.95	0.96	1169301
1994-06-27	0.96	0.97	0.94	0.96	974928
1994-06-28	0.94	0.96	0.92	0.93	1473021
1994-06-29	0.93	0.97	0.93	0.95	403932
1994-06-30	0.95	0.98	0.95	0.98	95645
1994-07-01	0.98	1.00	0.97	0.98	510215
1994-07-05	1.01	1.02	0.99	1.00	463153
1994-07-06	1.01	1.05	1.00	1.04	321912
1994-07-07	1.05	1.10	1.02	1.09	1023512
1994-07-08	1.10	1.10	1.07	1.09	329505
1994-07-11	1.10	1.10	1.03	1.05	949105
1994-07-12	1.05	1.09	1.04	1.06	475294
1994-07-13	1.09	1.10	1.05	1.09	343188
1994-07-14	1.09	1.12	1.08	1.09	492003
1994-07-15	1.09	1.11	1.06	1.09	517826
1994-07-18	1.05	1.08	1.00	1.03	1289267
1994-07-19	1.03	1.05	0.95	0.97	2766874
1994-07-20	0.95	0.98	0.93	0.93	572500
1994-07-21	0.93	1.03	0.93	1.01	1119176
1994-07-22	1.00	1.03	0.96	1.03	950627
1994-07-25	1.03	1.05	1.00	1.00	1012893
1994-07-26	1.03	1.03	0.99	1.01	189805
1994-07-27	1.02	1.02	1.00	1.02	21237
1994-07-28	1.01	1.03	1.00	1.00	385720
1994-07-29	1.02	1.02	0.96	0.96	470746
1994-08-01	0.96	0.97	0.94	0.96	311293
1994-08-02	0.95	0.97	0.93	0.95	387223
1994-08-03	0.95	0.96	0.94	0.95	526923
1994-08-04	0.96	0.99	0.95	0.97	440374
1994-08-05	0.96	0.97	0.93	0.97	147273
1994-08-08	0.95	0.98	0.95	0.97	186780
1994-08-09	0.97	1.00	0.97	1.00	347736
1994-08-10	1.00	1.04	0.98	0.99	542128
1994-08-11	0.98	0.98	0.96	0.96	221700
1994-08-12	0.95	0.97	0.94	0.94	100212
1994-08-15	0.94	0.95	0.91	0.94	546676
1994-08-16	0.94	0.94	0.91	0.94	611987
1994-08-17	0.92	0.95	0.91	0.92	312816
1994-08-18	0.91	0.96	0.91	0.95	709155
1994-08-19	0.95	0.95	0.91	0.94	561862
1994-08-22	0.91	0.92	0.87	0.91	569455
1994-08-23	0.87	0.91	0.87	0.88	408480
1994-08-24	0.88	0.90	0.80	0.84	1691695
1994-08-25	0.84	0.86	0.84	0.84	695491
1994-08-26	0.86	0.86	0.83	0.86	466179
1994-08-29	0.86	0.90	0.84	0.88	352284
1994-08-30	0.86	0.93	0.86	0.92	566429
1994-08-31	0.93	0.96	0.91	0.91	947582
1994-09-01	0.89	0.91	0.87	0.88	350781
1994-09-02	0.88	0.91	0.87	0.87	163982
1994-09-06	0.86	0.89	0.86	0.86	141203
1994-09-07	0.86	0.88	0.84	0.86	411525
1994-09-08	0.84	0.84	0.81	0.84	2122973
1994-09-09	0.81	0.89	0.81	0.87	2859512
1994-09-12	0.90	0.92	0.87	0.90	1573252
1994-09-13	0.91	0.91	0.88	0.89	665119
1994-09-14	0.90	0.90	0.88	0.88	1391020
1994-09-15	0.88	0.92	0.88	0.90	551224
1994-09-16	0.90	0.91	0.89	0.91	223222
1994-09-19	0.91	0.92	0.89	0.91	1251302
1994-09-20	0.90	0.91	0.89	0.91	455560
1994-09-21	0.90	0.91	0.89	0.90	247505
1994-09-22	0.89	0.92	0.89	0.90	285470
1994-09-23	0.89	0.91	0.89	0.91	171575
1994-09-26	0.91	0.91	0.89	0.89	311293
1994-09-27	0.89	0.89	0.86	0.86	479861
1994-09-28	0.86	0.87	0.84	0.86	327983
1994-09-29	0.84	0.86	0.84	0.84	479861
1994-09-30	0.84	0.86	0.84	0.84	549702
1994-10-03	0.86	0.86	0.84	0.86	836732
1994-10-04	0.86	0.86	0.84	0.86	457064
1994-10-05	0.84	0.87	0.84	0.86	346214
1994-10-06	0.87	0.95	0.86	0.95	941512
1994-10-07	0.95	0.95	0.92	0.92	173097
1994-10-10	0.95	0.95	0.91	0.91	215629
1994-10-11	0.94	0.94	0.91	0.92	211081
1994-10-12	0.95	0.95	0.90	0.91	734978
1994-10-13	0.91	0.91	0.90	0.90	226248
1994-10-14	0.91	0.92	0.90	0.92	460108
1994-10-17	0.92	0.92	0.87	0.90	370515
1994-10-18	0.86	0.89	0.86	0.88	280921
1994-10-19	0.87	0.89	0.86	0.87	252053
1994-10-20	0.87	0.87	0.85	0.87	259646
1994-10-21	0.85	0.86	0.83	0.86	177664
1994-10-24	0.86	0.86	0.83	0.83	40972
1994-10-25	0.83	0.85	0.81	0.81	405454
1994-10-26	0.81	0.82	0.80	0.80	973406
1994-10-27	0.81	0.89	0.79	0.89	3831396
1994-10-28	0.91	0.95	0.89	0.93	2229294
1994-10-31	0.94	0.95	0.91	0.95	613491
1994-11-01	0.95	0.95	0.92	0.93	431259
1994-11-02	0.93	1.00	0.93	1.00	1453268
1994-11-03	1.00	1.00	0.96	0.98	488958
1994-11-04	0.96	0.96	0.93	0.93	167027
1994-11-07	0.92	0.94	0.91	0.94	499596
1994-11-08	0.93	0.95	0.92	0.95	110831
1994-11-09	0.92	0.95	0.92	0.94	405454
1994-11-10	0.96	0.96	0.93	0.96	194354
1994-11-11	0.94	0.96	0.94	0.96	50087
1994-11-14	0.94	0.96	0.94	0.95	116901
1994-11-15	0.95	0.97	0.95	0.95	241434
1994-11-16	0.97	0.97	0.86	0.88	605898
1994-11-17	0.86	0.89	0.85	0.87	396339
1994-11-18	0.86	0.88	0.86	0.88	98690
1994-11-21	0.86	0.88	0.85	0.86	262709
1994-11-22	0.86	0.86	0.83	0.86	540605
1994-11-23	0.82	0.87	0.81	0.87	736501
1994-11-25	0.87	0.87	0.87	0.87	15167
1994-11-28	0.86	0.86	0.83	0.83	221700
1994-11-29	0.84	0.87	0.84	0.87	195876
1994-11-30	0.87	0.92	0.87	0.92	639314
1994-12-01	0.92	0.92	0.89	0.90	159434
1994-12-02	0.91	0.91	0.86	0.88	268780
1994-12-05	0.86	0.88	0.86	0.86	293081
1994-12-06	0.86	0.86	0.81	0.84	611987
1994-12-07	0.82	0.84	0.82	0.83	356851
1994-12-08	0.83	0.84	0.83	0.83	352284
1994-12-09	0.83	0.88	0.82	0.86	782059
1994-12-12	0.86	0.86	0.82	0.82	189805
1994-12-13	0.85	0.85	0.80	0.82	148796
1994-12-14	0.82	0.82	0.77	0.79	267258
1994-12-15	0.82	0.82	0.74	0.77	2888343
1994-12-16	0.78	0.78	0.74	0.74	649933
1994-12-19	0.74	0.76	0.71	0.71	747139
1994-12-20	0.71	0.82	0.71	0.79	2543633
1994-12-21	0.79	0.85	0.77	0.82	604394
1994-12-22	0.86	0.88	0.83	0.86	2306728
1994-12-23	0.83	0.89	0.83	0.88	718270
1994-12-27	0.87	0.90	0.86	0.87	631721
1994-12-28	0.89	0.91	0.82	0.85	847351
1994-12-29	0.85	0.87	0.82	0.84	343188
1994-12-30	0.82	0.85	0.82	0.85	382675
1995-01-03	0.83	0.87	0.83	0.86	300656
1995-01-04	0.87	0.96	0.86	0.94	2539066
1995-01-05	0.95	0.95	0.90	0.90	1090327
1995-01-06	0.91	0.94	0.89	0.92	273328
1995-01-09	0.94	0.95	0.91	0.92	211081
1995-01-10	0.92	0.95	0.91	0.92	387223
1995-01-11	0.92	0.94	0.91	0.94	416092
1995-01-12	0.95	0.99	0.92	0.98	997707
1995-01-13	0.99	0.99	0.95	0.95	249027
1995-01-16	0.95	0.96	0.91	0.91	414569
1995-01-17	0.92	0.93	0.90	0.91	283947
1995-01-18	0.94	0.94	0.91	0.91	211081
1995-01-19	0.90	0.90	0.86	0.89	209559
1995-01-20	0.88	0.91	0.87	0.89	286992
1995-01-23	0.86	0.88	0.86	0.88	57680
1995-01-24	0.86	0.88	0.86	0.88	7574
1995-01-25	0.85	0.87	0.84	0.86	66795
1995-01-26	0.85	0.86	0.81	0.81	479861
1995-01-27	0.84	0.85	0.82	0.82	54635
1995-01-30	0.82	0.85	0.81	0.81	130584
1995-01-31	0.82	0.82	0.80	0.82	253575
1995-02-01	0.82	0.86	0.80	0.84	455560
1995-02-02	0.83	0.89	0.83	0.89	452515
1995-02-03	0.88	0.91	0.87	0.88	584641
1995-02-06	0.91	0.94	0.88	0.90	223222
1995-02-07	0.90	0.90	0.86	0.87	473791
1995-02-08	0.86	0.86	0.86	0.86	121469
1995-02-09	0.86	0.87	0.86	0.87	66795
1995-02-10	0.86	0.88	0.86	0.88	22760
1995-02-13	0.88	0.88	0.86	0.88	97167
1995-02-14	0.88	0.91	0.86	0.91	475294
1995-02-15	0.91	0.96	0.90	0.93	1787378
1995-02-16	0.93	0.96	0.82	0.85	3028062
1995-02-17	0.86	0.90	0.85	0.88	1500348
1995-02-21	0.88	0.88	0.84	0.84	1269533
1995-02-22	0.84	0.86	0.82	0.85	423666
1995-02-23	0.85	0.85	0.82	0.83	411525
1995-02-24	0.84	0.84	0.77	0.82	1562614
1995-02-27	0.79	0.83	0.79	0.83	953653
1995-02-28	0.81	0.82	0.77	0.82	1160186
1995-03-01	0.82	0.82	0.81	0.82	150318
1995-03-02	0.81	0.82	0.80	0.82	329505
1995-03-03	0.83	0.84	0.81	0.83	212584
1995-03-06	0.81	0.83	0.81	0.81	577048
1995-03-07	0.76	0.77	0.69	0.73	1152600
1995-03-08	0.73	0.76	0.73	0.76	145760
1995-03-09	0.77	0.78	0.74	0.78	454041
1995-03-10	0.76	0.80	0.76	0.79	300661
1995-03-13	0.80	0.80	0.77	0.77	399383
1995-03-14	0.78	0.80	0.77	0.80	245986
1995-03-15	0.80	0.80	0.77	0.79	97167
1995-03-16	0.79	0.81	0.77	0.81	826105
1995-03-17	0.80	0.81	0.75	0.75	274844
1995-03-20	0.77	0.78	0.76	0.77	230813
1995-03-21	0.77	0.78	0.73	0.75	273323
1995-03-22	0.75	0.79	0.72	0.77	700045
1995-03-23	0.80	0.81	0.78	0.79	270282
1995-03-24	0.77	0.81	0.77	0.77	256630
1995-03-27	0.77	0.77	0.72	0.75	410011
1995-03-28	0.75	0.76	0.73	0.74	118422
1995-03-29	0.74	0.79	0.74	0.77	962775
1995-03-30	0.78	0.78	0.76	0.77	613504
1995-03-31	0.76	0.77	0.76	0.76	19734
1995-04-03	0.76	0.77	0.72	0.74	794205
1995-04-04	0.75	0.75	0.73	0.73	136653
1995-04-05	0.73	0.75	0.70	0.72	775992
1995-04-06	0.72	0.72	0.67	0.69	841294
1995-04-07	0.67	0.69	0.67	0.69	150322
1995-04-10	0.69	0.71	0.67	0.68	586167
1995-04-11	0.67	0.68	0.63	0.66	1233092
1995-04-12	0.66	0.66	0.63	0.63	277885
1995-04-13	0.65	0.69	0.63	0.69	1357597
1995-04-17	0.69	0.69	0.66	0.66	634759
1995-04-18	0.67	0.67	0.56	0.59	3905811
1995-04-19	0.58	0.59	0.56	0.58	1758518
1995-04-20	0.56	0.58	0.56	0.56	604380
1995-04-21	0.58	0.58	0.54	0.54	1222464
1995-04-24	0.55	0.56	0.53	0.54	748654
1995-04-25	0.54	0.54	0.45	0.46	3705358
1995-04-26	0.46	0.54	0.46	0.54	2815472
1995-04-27	0.55	0.61	0.53	0.60	1602097
1995-04-28	0.61	0.63	0.56	0.57	762323
1995-05-01	0.58	0.58	0.55	0.56	581605
1995-05-02	0.55	0.59	0.55	0.59	296099
1995-05-03	0.58	0.60	0.58	0.59	69847
1995-05-04	0.58	0.59	0.57	0.59	59202
1995-05-05	0.59	0.59	0.57	0.58	50095
1995-05-08	0.59	0.59	0.54	0.54	314329
1995-05-09	0.56	0.56	0.54	0.54	174635
1995-05-10	0.56	0.58	0.54	0.58	444917
1995-05-11	0.58	0.58	0.54	0.54	358360
1995-05-12	0.55	0.55	0.54	0.54	194369
1995-05-15	0.55	0.55	0.53	0.54	135132
1995-05-16	0.51	0.53	0.51	0.51	405449
1995-05-17	0.51	0.53	0.51	0.51	98688
1995-05-18	0.51	0.56	0.51	0.55	586167
1995-05-19	0.52	0.55	0.52	0.55	192848
1995-05-22	0.55	0.55	0.52	0.53	326478
1995-05-23	0.55	0.56	0.54	0.54	290033
1995-05-24	0.56	0.56	0.54	0.55	239920
1995-05-25	0.54	0.55	0.52	0.53	252068
1995-05-26	0.53	0.53	0.50	0.52	378111
1995-05-30	0.53	0.53	0.51	0.53	48575
1995-05-31	0.53	0.53	0.50	0.50	242944
1995-06-01	0.53	0.53	0.50	0.51	183725
1995-06-02	0.52	0.52	0.49	0.51	677269
1995-06-05	0.51	0.51	0.49	0.49	206517
1995-06-06	0.51	0.51	0.49	0.49	132108
1995-06-07	0.49	0.51	0.49	0.49	78937
1995-06-08	0.50	0.50	0.46	0.47	842815
1995-06-09	0.47	0.49	0.47	0.47	112357
1995-06-12	0.46	0.49	0.46	0.46	247506
1995-06-13	0.49	0.49	0.46	0.48	410011
1995-06-14	0.48	0.49	0.47	0.48	449479
1995-06-15	0.49	0.49	0.47	0.49	335584
1995-06-16	0.49	0.49	0.47	0.48	253589
1995-06-19	0.47	0.49	0.47	0.49	639321
1995-06-20	0.46	0.47	0.44	0.47	971882
1995-06-21	0.47	0.47	0.44	0.44	792684
1995-06-22	0.47	0.47	0.44	0.46	208038
1995-06-23	0.47	0.48	0.46	0.47	572498
1995-06-26	0.47	0.47	0.46	0.47	290033
1995-06-27	0.47	0.48	0.46	0.46	233855
1995-06-28	0.46	0.47	0.46	0.47	514782
1995-06-29	0.45	0.47	0.45	0.47	338626
1995-06-30	0.47	0.47	0.45	0.47	136653
1995-07-03	0.47	0.47	0.45	0.46	249027
1995-07-05	0.48	0.49	0.46	0.47	447959
1995-07-06	0.49	0.49	0.46	0.48	244482
1995-07-07	0.46	0.49	0.46	0.49	455562
1995-07-10	0.48	0.49	0.48	0.49	315850
1995-07-11	0.49	0.49	0.48	0.49	238400
1995-07-12	0.48	0.49	0.47	0.49	435828
1995-07-13	0.49	0.49	0.47	0.49	303702
1995-07-14	0.48	0.49	0.48	0.49	305206
1995-07-17	0.49	0.49	0.49	0.49	671203
1995-07-18	0.49	0.49	0.49	0.49	618049
1995-07-19	0.48	0.49	0.46	0.48	718275
1995-07-20	0.46	0.49	0.46	0.47	543640
1995-07-21	0.47	0.49	0.47	0.49	97167
1995-07-24	0.49	0.49	0.48	0.49	179180
1995-07-25	0.49	0.49	0.48	0.49	201955
1995-07-26	0.50	0.51	0.49	0.51	411531
1995-07-27	0.51	0.51	0.49	0.49	449479
1995-07-28	0.49	0.51	0.49	0.49	68309
1995-07-31	0.49	0.51	0.49	0.49	387218
1995-08-01	0.49	0.50	0.49	0.50	59202
1995-08-02	0.49	0.50	0.48	0.49	317371
1995-08-03	0.49	0.49	0.47	0.49	53120
1995-08-04	0.50	0.50	0.48	0.49	47054
1995-08-07	0.48	0.50	0.48	0.48	68309
1995-08-08	0.50	0.50	0.48	0.49	268778
1995-08-09	0.50	0.50	0.48	0.50	65285
1995-08-10	0.48	0.48	0.48	0.48	3024
1995-08-11	0.48	0.50	0.48	0.49	72871
1995-08-14	0.48	0.51	0.48	0.51	526930
1995-08-15	0.51	0.51	0.49	0.49	493527
1995-08-16	0.49	0.51	0.49	0.49	68309
1995-08-17	0.49	0.51	0.49	0.49	88060
1995-08-18	0.51	0.51	0.49	0.51	141215
1995-08-21	0.49	0.50	0.49	0.49	323436
1995-08-22	0.49	0.50	0.49	0.50	154884
1995-08-23	0.49	0.50	0.49	0.49	224731
1995-08-24	0.49	0.49	0.49	0.49	154884
1995-08-25	0.49	0.49	0.49	0.49	54640
1995-08-28	0.49	0.50	0.49	0.49	262696
1995-08-29	0.50	0.50	0.48	0.48	350774
1995-08-30	0.49	0.49	0.48	0.48	173097
1995-08-31	0.47	0.49	0.47	0.47	350774
1995-09-01	0.47	0.49	0.47	0.47	229310
1995-09-05	0.47	0.48	0.47	0.47	74392
1995-09-06	0.47	0.49	0.47	0.47	92622
1995-09-07	0.49	0.49	0.47	0.47	1049332
1995-09-08	0.49	0.49	0.47	0.47	154884
1995-09-11	0.49	0.49	0.46	0.48	305206
1995-09-12	0.48	0.48	0.46	0.46	441893
1995-09-13	0.46	0.47	0.46	0.47	413035
1995-09-14	0.47	0.47	0.44	0.45	539078
1995-09-15	0.43	0.44	0.43	0.44	191328
1995-09-18	0.43	0.46	0.43	0.45	1834448
1995-09-19	0.47	0.47	0.45	0.46	303702
1995-09-20	0.47	0.47	0.45	0.46	1044787
1995-09-21	0.46	0.48	0.46	0.48	318891
1995-09-22	0.46	0.48	0.46	0.47	244482
1995-09-25	0.46	0.47	0.45	0.45	192848
1995-09-26	0.48	0.48	0.45	0.47	22758
1995-09-27	0.45	0.47	0.45	0.45	47054
1995-09-28	0.45	0.46	0.44	0.45	270282
1995-09-29	0.44	0.44	0.44	0.44	116901
1995-10-02	0.44	0.46	0.44	0.44	331040
1995-10-03	0.44	0.46	0.43	0.43	411531
1995-10-04	0.43	0.44	0.41	0.43	277885
1995-10-05	0.41	0.43	0.41	0.42	217145
1995-10-06	0.42	0.45	0.42	0.43	287009
1995-10-09	0.44	0.44	0.43	0.43	65285
1995-10-10	0.43	0.44	0.37	0.40	555788
1995-10-11	0.40	0.40	0.38	0.38	1278643
1995-10-12	0.40	0.40	0.39	0.40	265737
1995-10-13	0.40	0.40	0.39	0.39	182221
1995-10-16	0.39	0.40	0.38	0.40	897473
1995-10-17	0.39	0.40	0.39	0.39	406969
1995-10-18	0.39	0.40	0.38	0.40	197393
1995-10-19	0.38	0.38	0.34	0.36	939999
1995-10-20	0.36	0.36	0.34	0.34	422159
1995-10-23	0.34	0.35	0.34	0.34	660576
1995-10-24	0.34	0.37	0.34	0.35	463148
1995-10-25	0.35	0.38	0.35	0.35	85019
1995-10-26	0.35	0.37	0.35	0.35	482899
1995-10-27	0.35	0.36	0.35	0.35	122984
1995-10-30	0.35	0.36	0.35	0.36	167032
1995-10-31	0.35	0.35	0.33	0.35	346212
1995-11-01	0.35	0.35	0.34	0.35	170056
1995-11-02	0.35	0.35	0.32	0.33	523906
1995-11-03	0.32	0.35	0.32	0.35	311288
1995-11-06	0.32	0.35	0.32	0.33	104753
1995-11-07	0.35	0.37	0.35	0.35	481379
1995-11-08	0.35	0.36	0.35	0.35	150322
1995-11-09	0.35	0.36	0.35	0.35	138173
1995-11-10	0.35	0.38	0.30	0.38	1084256
1995-11-13	0.35	0.40	0.35	0.36	176138
1995-11-14	0.36	0.39	0.36	0.39	145760
1995-11-15	0.38	0.39	0.37	0.39	153363
1995-11-16	0.38	0.40	0.38	0.40	119960
1995-11-17	0.40	0.40	0.38	0.38	56161
1995-11-20	0.38	0.40	0.38	0.40	25799
1995-11-21	0.38	0.40	0.38	0.40	86540
1995-11-22	0.39	0.41	0.39	0.40	98688
1995-11-24	0.40	0.40	0.40	0.40	4544
1995-11-27	0.43	0.43	0.40	0.40	311288
1995-11-28	0.40	0.43	0.39	0.40	192848
1995-11-29	0.40	0.46	0.40	0.44	280926
1995-11-30	0.46	0.46	0.42	0.42	56161
1995-12-01	0.42	0.44	0.42	0.44	72871
1995-12-04	0.42	0.43	0.42	0.43	83498
1995-12-05	0.42	0.44	0.41	0.44	106274
1995-12-06	0.44	0.44	0.41	0.42	104753
1995-12-07	0.42	0.44	0.42	0.44	66788
1995-12-08	0.42	0.44	0.42	0.42	163990
1995-12-11	0.44	0.44	0.42	0.42	162470
1995-12-12	0.42	0.44	0.42	0.42	267258
1995-12-13	0.42	0.42	0.41	0.42	567936
1995-12-14	0.41	0.41	0.41	0.41	81995
1995-12-15	0.41	0.41	0.41	0.41	130570
1995-12-18	0.41	0.42	0.38	0.38	692458
1995-12-19	0.38	0.40	0.37	0.37	138173
1995-12-20	0.37	0.38	0.35	0.35	81995
1995-12-21	0.35	0.38	0.35	0.35	244482
1995-12-22	0.35	0.38	0.35	0.36	586167
1995-12-26	0.36	0.39	0.36	0.36	194369
1995-12-27	0.36	0.37	0.33	0.34	408490
1995-12-28	0.34	0.37	0.32	0.37	618049
1995-12-29	0.35	0.40	0.35	0.38	218665
1996-01-02	0.37	0.40	0.37	0.39	27320
1996-01-03	0.40	0.40	0.40	0.40	10610
1996-01-04	0.40	0.40	0.37	0.38	65285
1996-01-05	0.40	0.41	0.38	0.40	208038
1996-01-08	0.40	0.40	0.40	0.40	13651
1996-01-09	0.40	0.42	0.40	0.40	116901
1996-01-10	0.42	0.42	0.38	0.38	72871
1996-01-11	0.38	0.42	0.38	0.38	36427
1996-01-12	0.37	0.38	0.37	0.37	36427
1996-01-15	0.37	0.37	0.37	0.37	24296
1996-01-16	0.37	0.40	0.37	0.40	42492
1996-01-17	0.37	0.40	0.37	0.39	115381
1996-01-18	0.39	0.40	0.39	0.40	9089
1996-01-19	0.37	0.39	0.37	0.37	48575
1996-01-22	0.37	0.39	0.37	0.38	66788
1996-01-23	0.37	0.39	0.37	0.37	78937
1996-01-24	0.39	0.39	0.39	0.39	10610
1996-01-25	0.39	0.39	0.37	0.37	165511
1996-01-26	0.35	0.39	0.35	0.36	157908
1996-01-29	0.35	0.39	0.35	0.35	39468
1996-01-30	0.35	0.38	0.35	0.35	13651
1996-01-31	0.35	0.39	0.35	0.35	85019
1996-02-01	0.39	0.40	0.38	0.38	167032
1996-02-02	0.38	0.42	0.38	0.40	130570
1996-02-05	0.39	0.41	0.39	0.41	119960
1996-02-06	0.41	0.41	0.39	0.39	75912
1996-02-07	0.39	0.40	0.39	0.40	6065
1996-02-08	0.39	0.39	0.39	0.39	47054
1996-02-09	0.41	0.41	0.39	0.39	98688
1996-02-12	0.39	0.39	0.39	0.39	34906
1996-02-13	0.39	0.39	0.35	0.35	183725
1996-02-14	0.35	0.35	0.30	0.30	57682
1996-02-15	0.30	0.36	0.30	0.34	255093
1996-02-16	0.34	0.35	0.34	0.34	80457
1996-02-20	0.35	0.35	0.30	0.33	198931
1996-02-21	0.33	0.35	0.33	0.33	362922
1996-02-22	0.32	0.35	0.32	0.34	138173
1996-02-23	0.32	0.35	0.32	0.34	127546
1996-02-26	0.35	0.39	0.34	0.39	138173
1996-02-27	0.36	0.36	0.35	0.35	94143
1996-02-28	0.34	0.35	0.34	0.35	34906
1996-02-29	0.35	0.38	0.35	0.38	88060
1996-03-01	0.37	0.37	0.35	0.35	81995
1996-03-04	0.36	0.37	0.35	0.35	382673
1996-03-05	0.35	0.36	0.34	0.35	194369
1996-03-06	0.36	0.36	0.35	0.35	104753
1996-03-07	0.35	0.36	0.35	0.36	10610
1996-03-08	0.35	0.35	0.32	0.33	77433
1996-03-11	0.35	0.35	0.32	0.35	270282
1996-03-12	0.35	0.36	0.34	0.34	83498
1996-03-13	0.34	0.36	0.34	0.35	65285
1996-03-14	0.34	0.35	0.32	0.33	106274
1996-03-15	0.33	0.33	0.32	0.33	15172
1996-03-18	0.35	0.35	0.32	0.33	57682
1996-03-19	0.35	0.35	0.32	0.32	6065
1996-03-21	0.32	0.33	0.32	0.33	77433
1996-03-22	0.32	0.35	0.30	0.35	148801
1996-03-25	0.33	0.35	0.30	0.32	80457
1996-03-26	0.32	0.35	0.31	0.34	634759
1996-03-27	0.30	0.35	0.30	0.32	136653
1996-03-28	0.35	0.35	0.31	0.35	25799
1996-03-29	0.33	0.33	0.31	0.31	353815
1996-04-01	0.31	0.31	0.31	0.31	7586
1996-04-02	0.31	0.33	0.31	0.33	39468
1996-04-03	0.34	0.34	0.31	0.31	10610
1996-04-04	0.31	0.33	0.31	0.33	40972
1996-04-08	0.34	0.34	0.30	0.32	39468
1996-04-09	0.30	0.31	0.30	0.31	18213
1996-04-10	0.30	0.31	0.30	0.30	9089
1996-04-11	0.30	0.34	0.30	0.30	27320
1996-04-12	0.29	0.29	0.29	0.29	7586
1996-04-15	0.29	0.34	0.29	0.30	54640
1996-04-16	0.29	0.31	0.29	0.31	30361
1996-04-17	0.33	0.33	0.29	0.31	12148
1996-04-18	0.33	0.33	0.30	0.30	18213
1996-04-19	0.30	0.32	0.30	0.30	69847
1996-04-22	0.33	0.33	0.30	0.31	291554
1996-04-23	0.30	0.31	0.30	0.30	89581
1996-04-24	0.30	0.30	0.30	0.30	21254
1996-04-25	0.30	0.32	0.30	0.30	312809
1996-04-26	0.30	0.31	0.29	0.30	144256
1996-04-29	0.30	0.31	0.29	0.30	244482
1996-04-30	0.30	0.30	0.29	0.29	109315
1996-05-01	0.30	0.30	0.29	0.30	200435
1996-05-02	0.29	0.32	0.29	0.32	62244
1996-05-03	0.32	0.33	0.30	0.33	126025
1996-05-06	0.34	0.34	0.31	0.33	57682
1996-05-07	0.34	0.34	0.30	0.33	50095
1996-05-08	0.30	0.34	0.30	0.32	78937
1996-05-09	0.34	0.34	0.30	0.34	66788
1996-05-10	0.34	0.34	0.30	0.30	256630
1996-05-13	0.30	0.33	0.30	0.30	56161
1996-05-14	0.31	0.33	0.30	0.33	223227
1996-05-15	0.30	0.33	0.30	0.30	314329
1996-05-16	0.29	0.32	0.29	0.32	204997
1996-05-17	0.30	0.32	0.30	0.30	86540
1996-05-20	0.30	0.32	0.30	0.30	57682
1996-05-21	0.31	0.31	0.30	0.30	148801
1996-05-22	0.31	0.31	0.30	0.30	77433
1996-05-23	0.30	0.31	0.29	0.29	88060
1996-05-24	0.29	0.32	0.29	0.31	198931
1996-05-28	0.32	0.32	0.29	0.29	4544
1996-05-29	0.30	0.32	0.29	0.30	504154
1996-05-30	0.29	0.32	0.29	0.32	245986
1996-05-31	0.32	0.32	0.30	0.30	109315
1996-06-03	0.30	0.30	0.30	0.30	48575
1996-06-04	0.30	0.30	0.30	0.30	27320
1996-06-05	0.30	0.32	0.30	0.32	163990
1996-06-06	0.30	0.30	0.30	0.30	12148
1996-06-07	0.29	0.32	0.29	0.30	98688
1996-06-10	0.32	0.32	0.30	0.30	498089
1996-06-11	0.30	0.32	0.30	0.32	291554
1996-06-12	0.30	0.32	0.30	0.30	7586
1996-06-13	0.30	0.30	0.30	0.30	4544
1996-06-14	0.33	0.33	0.30	0.32	83498
1996-06-17	0.30	0.30	0.30	0.30	4544
1996-06-18	0.33	0.33	0.30	0.30	27320
1996-06-19	0.30	0.33	0.30	0.33	40972
1996-06-20	0.31	0.34	0.31	0.33	282430
1996-06-21	0.34	0.35	0.33	0.34	191328
1996-06-24	0.35	0.40	0.33	0.40	249027
1996-06-25	0.40	0.40	0.36	0.37	214103
1996-06-26	0.40	0.40	0.37	0.38	88060
1996-06-27	0.37	0.37	0.37	0.37	15172
1996-06-28	0.38	0.38	0.35	0.35	303702
1996-07-01	0.35	0.35	0.35	0.35	7586
1996-07-02	0.40	0.40	0.36	0.36	101729
1996-07-03	0.36	0.39	0.36	0.37	68309
1996-07-05	0.39	0.40	0.35	0.40	186783
1996-07-08	0.40	0.40	0.38	0.40	89581
1996-07-09	0.40	0.42	0.38	0.42	290033
1996-07-10	0.42	0.42	0.39	0.40	47054
1996-07-11	0.38	0.39	0.38	0.39	42492
1996-07-12	0.38	0.38	0.38	0.38	10610
1996-07-15	0.38	0.39	0.35	0.36	150322
1996-07-16	0.35	0.39	0.33	0.34	209559
1996-07-17	0.36	0.38	0.33	0.33	121463
1996-07-18	0.33	0.33	0.33	0.33	33403
1996-07-19	0.37	0.37	0.33	0.33	39468
1996-07-22	0.33	0.37	0.31	0.35	270282
1996-07-23	0.31	0.35	0.31	0.33	62244
1996-07-24	0.31	0.33	0.31	0.31	37947
1996-07-25	0.31	0.36	0.31	0.31	329519
1996-07-26	0.35	0.35	0.30	0.33	185245
1996-07-29	0.33	0.33	0.31	0.31	154884
1996-07-30	0.28	0.32	0.28	0.31	454041
1996-07-31	0.30	0.35	0.30	0.35	276365
1996-08-01	0.31	0.35	0.31	0.35	12148
1996-08-02	0.31	0.34	0.31	0.34	34906
1996-08-05	0.33	0.33	0.31	0.31	15172
1996-08-06	0.31	0.32	0.31	0.32	22758
1996-08-07	0.33	0.33	0.33	0.33	3024
1996-08-08	0.32	0.32	0.32	0.32	7586
1996-08-09	0.32	0.35	0.32	0.35	44013
1996-08-12	0.35	0.35	0.32	0.32	30361
1996-08-13	0.35	0.35	0.32	0.33	305206
1996-08-14	0.31	0.34	0.31	0.33	124505
1996-08-15	0.31	0.34	0.31	0.34	27320
1996-08-16	0.34	0.35	0.33	0.35	539078
1996-08-19	0.37	0.38	0.35	0.35	258134
1996-08-20	0.37	0.37	0.35	0.35	6065
1996-08-21	0.35	0.37	0.33	0.36	81995
1996-08-22	0.36	0.36	0.33	0.33	34906
1996-08-26	0.36	0.36	0.33	0.34	57682
1996-08-27	0.36	0.36	0.35	0.35	95647
1996-08-28	0.35	0.36	0.35	0.35	28841
1996-08-29	0.35	0.35	0.35	0.35	10610
1996-08-30	0.35	0.35	0.35	0.35	34906
1996-09-03	0.35	0.36	0.35	0.35	19734
1996-09-04	0.35	0.35	0.35	0.35	7586
1996-09-05	0.34	0.35	0.34	0.35	129050
1996-09-06	0.35	0.35	0.34	0.34	206517
1996-09-09	0.34	0.36	0.34	0.35	107795
1996-09-10	0.35	0.35	0.35	0.35	416093
1996-09-11	0.35	0.37	0.35	0.37	233855
1996-09-12	0.37	0.37	0.37	0.37	1503
1996-09-13	0.34	0.37	0.34	0.34	25799
1996-09-16	0.34	0.35	0.34	0.35	16692
1996-09-17	0.37	0.37	0.35	0.36	45534
1996-09-18	0.35	0.36	0.35	0.36	198931
1996-09-19	0.36	0.36	0.35	0.35	39468
1996-09-20	0.35	0.35	0.35	0.35	10610
1996-09-23	0.35	0.36	0.35	0.35	47054
1996-09-24	0.35	0.36	0.35	0.36	112357
1996-09-25	0.35	0.38	0.35	0.38	551226
1996-09-26	0.37	0.38	0.37	0.38	230813
1996-09-27	0.38	0.38	0.37	0.37	460107
1996-09-30	0.37	0.38	0.37	0.37	601356
1996-10-01	0.37	0.40	0.37	0.38	34906
1996-10-02	0.40	0.40	0.37	0.37	68309
1996-10-03	0.37	0.39	0.37	0.39	141215
1996-10-04	0.36	0.39	0.36	0.37	85019
1996-10-07	0.36	0.38	0.36	0.38	113877
1996-10-08	0.39	0.39	0.37	0.37	156404
1996-10-09	0.37	0.39	0.37	0.39	141215
1996-10-10	0.37	0.39	0.36	0.39	65285
1996-10-11	0.36	0.37	0.36	0.36	28841
1996-10-14	0.37	0.37	0.36	0.36	37947
1996-10-15	0.36	0.37	0.35	0.35	250548
1996-10-16	0.36	0.36	0.32	0.35	455562
1996-10-17	0.35	0.36	0.35	0.36	104753
1996-10-18	0.35	0.36	0.35	0.35	385715
1996-10-21	0.36	0.36	0.35	0.36	160949
1996-10-22	0.36	0.36	0.35	0.35	89581
1996-10-23	0.35	0.36	0.35	0.35	252068
1996-10-24	0.36	0.36	0.35	0.35	148801
1996-10-25	0.36	0.38	0.35	0.35	657535
1996-10-28	0.35	0.35	0.35	0.35	12148
1996-10-29	0.35	0.35	0.35	0.35	65285
1996-10-30	0.35	0.36	0.34	0.35	127546
1996-10-31	0.34	0.35	0.34	0.34	115381
1996-11-01	0.34	0.35	0.34	0.35	16692
1996-11-04	0.34	0.35	0.33	0.34	113877
1996-11-05	0.35	0.35	0.32	0.35	89581
1996-11-06	0.32	0.35	0.32	0.33	110836
1996-11-07	0.32	0.35	0.32	0.32	60723
1996-11-08	0.32	0.34	0.32	0.34	335584
1996-11-11	0.33	0.35	0.32	0.34	115381
1996-11-12	0.35	0.35	0.33	0.34	75912
1996-11-13	0.33	0.34	0.33	0.33	37947
1996-11-14	0.33	0.34	0.33	0.33	156404
1996-11-15	0.34	0.35	0.33	0.35	177659
1996-11-18	0.33	0.35	0.33	0.35	104753
1996-11-19	0.35	0.35	0.34	0.34	183725
1996-11-20	0.35	0.36	0.35	0.36	65285
1996-11-21	0.35	0.35	0.35	0.35	150322
1996-11-22	0.35	0.35	0.35	0.35	12148
1996-11-25	0.35	0.36	0.35	0.35	361418
1996-11-26	0.35	0.35	0.34	0.35	390259
1996-11-27	0.34	0.35	0.34	0.34	75912
1996-11-29	0.35	0.35	0.35	0.35	15172
1996-12-02	0.34	0.34	0.33	0.33	103233
1996-12-03	0.34	0.34	0.31	0.31	340146
1996-12-04	0.30	0.32	0.30	0.32	94143
1996-12-05	0.33	0.34	0.33	0.33	235375
1996-12-06	0.32	0.33	0.32	0.33	57682
1996-12-09	0.32	0.33	0.31	0.31	159428
1996-12-10	0.31	0.32	0.31	0.32	182221
1996-12-11	0.31	0.33	0.30	0.31	252068
1996-12-12	0.32	0.33	0.31	0.32	335584
1996-12-13	0.31	0.32	0.31	0.31	30361
1996-12-16	0.32	0.32	0.31	0.32	40972
1996-12-17	0.30	0.32	0.30	0.30	214103
1996-12-18	0.31	0.32	0.30	0.30	484420
1996-12-19	0.31	0.32	0.30	0.32	1149558
1996-12-20	0.33	0.33	0.32	0.33	315850
1996-12-23	0.33	0.35	0.33	0.34	533012
1996-12-24	0.33	0.33	0.33	0.33	30361
1996-12-26	0.33	0.33	0.33	0.33	130570
1996-12-27	0.33	0.34	0.32	0.32	276365
1996-12-30	0.32	0.33	0.31	0.33	353815
1996-12-31	0.31	0.33	0.31	0.32	359881
1997-01-02	0.31	0.32	0.31	0.31	112357
1997-01-03	0.31	0.31	0.31	0.31	1503
1997-01-06	0.32	0.32	0.31	0.32	21254
1997-01-07	0.32	0.32	0.31	0.32	68309
1997-01-08	0.32	0.35	0.32	0.35	305206
1997-01-09	0.35	0.35	0.33	0.35	444917
1997-01-10	0.33	0.36	0.33	0.35	279406
1997-01-13	0.37	0.53	0.36	0.50	3949841
1997-01-14	0.50	0.50	0.42	0.43	2639316
1997-01-15	0.42	0.44	0.40	0.40	619570
1997-01-16	0.39	0.41	0.39	0.40	581605
1997-01-17	0.40	0.42	0.39	0.41	302181
1997-01-20	0.42	0.44	0.42	0.43	355336
1997-01-21	0.44	0.44	0.44	0.44	122984
1997-01-22	0.44	0.46	0.44	0.46	126025
1997-01-23	0.46	0.46	0.45	0.45	208038
1997-01-24	0.45	0.45	0.44	0.44	63764
1997-01-27	0.43	0.44	0.43	0.44	27320
1997-01-28	0.43	0.46	0.43	0.46	89581
1997-01-29	0.46	0.46	0.44	0.44	62244
1997-01-30	0.44	0.45	0.43	0.43	490486
1997-01-31	0.43	0.44	0.42	0.43	24296
1997-02-03	0.44	0.44	0.42	0.44	37947
1997-02-04	0.42	0.44	0.42	0.44	31882
1997-02-05	0.42	0.44	0.42	0.43	126025
1997-02-06	0.42	0.43	0.42	0.42	94143
1997-02-07	0.41	0.42	0.40	0.40	247506
1997-02-10	0.40	0.41	0.40	0.40	150322
1997-02-11	0.40	0.40	0.38	0.40	323436
1997-02-12	0.40	0.42	0.40	0.40	364443
1997-02-13	0.40	0.41	0.40	0.40	85019
1997-02-14	0.41	0.41	0.40	0.40	492006
1997-02-18	0.40	0.40	0.39	0.39	63764
1997-02-19	0.39	0.40	0.37	0.37	320395
1997-02-20	0.38	0.38	0.37	0.38	192848
1997-02-21	0.38	0.39	0.38	0.39	262696
1997-02-24	0.40	0.40	0.39	0.39	36427
1997-02-25	0.38	0.40	0.38	0.38	51616
1997-02-26	0.40	0.42	0.39	0.41	674228
1997-02-27	0.43	0.44	0.41	0.43	224731
1997-02-28	0.44	0.46	0.44	0.46	267258
1997-03-03	0.45	0.46	0.45	0.45	77433
1997-03-04	0.45	0.46	0.45	0.45	285471
1997-03-05	0.46	0.47	0.46	0.47	472255
1997-03-06	0.47	0.50	0.47	0.49	656014
1997-03-07	0.49	0.51	0.47	0.47	1026557
1997-03-10	0.49	0.49	0.47	0.48	358360
1997-03-11	0.47	0.48	0.47	0.47	314329
1997-03-12	0.48	0.49	0.48	0.49	132108
1997-03-13	0.48	0.49	0.47	0.48	189807
1997-03-14	0.49	0.50	0.49	0.50	287009
1997-03-17	0.49	0.50	0.48	0.48	233855
1997-03-18	0.48	0.49	0.48	0.48	364443
1997-03-19	0.47	0.49	0.46	0.47	318891
1997-03-20	0.47	0.49	0.47	0.47	124505
1997-03-21	0.47	0.49	0.47	0.48	327998
1997-03-24	0.48	0.48	0.46	0.48	195890
1997-03-25	0.47	0.47	0.47	0.47	36427
1997-03-26	0.46	0.46	0.46	0.46	91102
1997-03-27	0.46	0.46	0.44	0.44	91102
1997-03-31	0.44	0.46	0.44	0.46	28841
1997-04-01	0.44	0.46	0.44	0.44	71350
1997-04-02	0.46	0.46	0.44	0.44	317371
1997-04-03	0.44	0.45	0.44	0.45	45534
1997-04-04	0.45	0.46	0.43	0.45	50095
1997-04-07	0.45	0.45	0.43	0.44	88060
1997-04-08	0.44	0.45	0.44	0.44	42492
1997-04-09	0.45	0.50	0.45	0.47	552747
1997-04-10	0.46	0.47	0.45	0.46	241424
1997-04-11	0.46	0.47	0.46	0.47	106274
1997-04-14	0.47	0.47	0.46	0.46	109315
1997-04-15	0.46	0.46	0.46	0.46	60723
1997-04-16	0.45	0.45	0.45	0.45	1503
1997-04-17	0.47	0.47	0.45	0.45	367484
1997-04-18	0.45	0.45	0.45	0.45	7586
1997-04-21	0.46	0.46	0.40	0.41	810915
1997-04-22	0.41	0.44	0.41	0.44	253589
1997-04-23	0.44	0.45	0.41	0.42	182221
1997-04-25	0.42	0.43	0.42	0.42	162470
1997-04-28	0.42	0.42	0.38	0.38	376591
1997-04-29	0.39	0.40	0.38	0.40	215624
1997-04-30	0.40	0.43	0.40	0.43	130570
1997-05-01	0.42	0.44	0.42	0.44	147280
1997-05-02	0.44	0.46	0.44	0.44	144256
1997-05-05	0.47	0.47	0.44	0.47	153363
1997-05-06	0.44	0.46	0.44	0.46	92622
1997-05-07	0.46	0.46	0.46	0.46	15172
1997-05-08	0.46	0.47	0.45	0.46	340146
1997-05-09	0.46	0.48	0.46	0.48	47054
1997-05-12	0.48	0.48	0.45	0.45	88060
1997-05-13	0.45	0.47	0.45	0.45	115381
1997-05-14	0.47	0.47	0.45	0.46	33403
1997-05-15	0.45	0.47	0.45	0.45	94143
1997-05-16	0.45	0.45	0.45	0.45	33403
1997-05-19	0.47	0.47	0.46	0.47	89581
1997-05-20	0.47	0.47	0.45	0.45	279406
1997-05-21	0.47	0.48	0.47	0.47	86540
1997-05-22	0.47	0.49	0.47	0.49	488965
1997-05-23	0.48	0.49	0.48	0.48	142718
1997-05-27	0.49	0.49	0.47	0.47	214103
1997-05-28	0.47	0.48	0.47	0.47	141215
1997-05-29	0.46	0.47	0.46	0.47	60723
1997-05-30	0.47	0.47	0.47	0.47	88060
1997-06-02	0.46	0.49	0.46	0.49	21254
1997-06-03	0.49	0.49	0.49	0.49	91102
1997-06-04	0.50	0.50	0.49	0.49	56161
1997-06-05	0.49	0.50	0.49	0.49	238400
1997-06-06	0.50	0.55	0.49	0.54	1258891
1997-06-09	0.56	0.60	0.54	0.58	769909
1997-06-10	0.58	0.59	0.54	0.54	343188
1997-06-11	0.55	0.57	0.54	0.54	50095
1997-06-12	0.54	0.58	0.54	0.56	335584
1997-06-13	0.58	0.58	0.54	0.54	365963
1997-06-16	0.54	0.56	0.54	0.54	147280
1997-06-17	0.56	0.56	0.52	0.54	66788
1997-06-18	0.52	0.53	0.51	0.51	135132
1997-06-19	0.51	0.56	0.51	0.54	314329
1997-06-20	0.56	0.56	0.54	0.54	97167
1997-06-23	0.54	0.55	0.54	0.55	136653
1997-06-24	0.54	0.55	0.54	0.54	89581
1997-06-25	0.54	0.56	0.54	0.56	10610
1997-06-26	0.54	0.56	0.54	0.56	95647
1997-06-27	0.54	0.56	0.54	0.56	81995
1997-06-30	0.56	0.56	0.54	0.55	101729
1997-07-01	0.54	0.55	0.54	0.55	177659
1997-07-02	0.56	0.56	0.54	0.54	40972
1997-07-03	0.54	0.56	0.54	0.56	18213
1997-07-07	0.56	0.56	0.54	0.55	209559
1997-07-08	0.54	0.55	0.54	0.54	170056
1997-07-09	0.55	0.55	0.54	0.54	50095
1997-07-10	0.55	0.55	0.54	0.54	167032
1997-07-11	0.54	0.55	0.54	0.54	74392
1997-07-14	0.55	0.55	0.54	0.55	124505
1997-07-15	0.55	0.55	0.54	0.55	75912
1997-07-16	0.55	0.55	0.54	0.54	54640
1997-07-17	0.54	0.54	0.52	0.54	352294
1997-07-18	0.52	0.53	0.51	0.52	499592
1997-07-21	0.52	0.54	0.52	0.52	141215
1997-07-22	0.54	0.54	0.53	0.53	127546
1997-07-23	0.53	0.54	0.53	0.53	270282
1997-07-24	0.53	0.55	0.53	0.54	279406
1997-07-25	0.55	0.55	0.54	0.54	27320
1997-07-28	0.54	0.54	0.51	0.53	242944
1997-07-29	0.52	0.53	0.51	0.51	106274
1997-07-30	0.53	0.53	0.49	0.51	165511
1997-07-31	0.50	0.54	0.50	0.50	230813
1997-08-01	0.53	0.53	0.49	0.51	112357
1997-08-04	0.49	0.50	0.48	0.50	97167
1997-08-05	0.49	0.51	0.49	0.49	150322
1997-08-06	0.51	0.51	0.49	0.51	59202
1997-08-07	0.51	0.51	0.50	0.50	106274
1997-08-08	0.50	0.52	0.50	0.51	273323
1997-08-11	0.51	0.51	0.51	0.51	71350
1997-08-12	0.52	0.52	0.51	0.51	24296
1997-08-13	0.51	0.52	0.51	0.52	75912
1997-08-14	0.51	0.51	0.51	0.51	66788
1997-08-15	0.52	0.53	0.51	0.51	60723
1997-08-18	0.51	0.51	0.51	0.51	6065
1997-08-19	0.53	0.53	0.51	0.51	182221
1997-08-20	0.52	0.52	0.51	0.51	280926
1997-08-21	0.51	0.52	0.50	0.51	215624
1997-08-22	0.51	0.52	0.51	0.51	86540
1997-08-25	0.50	0.52	0.50	0.51	98688
1997-08-26	0.52	0.53	0.51	0.52	160949
1997-08-27	0.52	0.52	0.52	0.52	4544
1997-08-28	0.51	0.52	0.51	0.52	50095
1997-08-29	0.51	0.53	0.50	0.50	285471
1997-09-02	0.53	0.53	0.49	0.51	838253
1997-09-03	0.49	0.51	0.49	0.51	42492
1997-09-04	0.49	0.51	0.49	0.51	45534
1997-09-05	0.51	0.56	0.50	0.54	566433
1997-09-08	0.55	0.56	0.54	0.55	466189
1997-09-09	0.57	0.57	0.54	0.57	176138
1997-09-10	0.56	0.58	0.56	0.57	403945
1997-09-11	0.58	0.58	0.57	0.58	80457
1997-09-12	0.58	0.58	0.57	0.58	74392
1997-09-15	0.57	0.58	0.56	0.57	429745
1997-09-16	0.58	0.58	0.57	0.58	30361
1997-09-17	0.58	0.58	0.57	0.57	68309
1997-09-18	0.56	0.57	0.56	0.56	253589
1997-09-19	0.57	0.58	0.56	0.56	113877
1997-09-22	0.58	0.58	0.56	0.56	312809
1997-09-23	0.56	0.57	0.56	0.56	25799
1997-09-24	0.56	0.57	0.56	0.57	595274
1997-09-25	0.56	0.57	0.55	0.57	130570
1997-09-26	0.57	0.57	0.57	0.57	37947
1997-09-29	0.56	0.56	0.56	0.56	3024
1997-09-30	0.57	0.58	0.56	0.58	89581
1997-10-01	0.58	0.64	0.58	0.61	1605138
1997-10-02	0.62	0.63	0.60	0.62	718275
1997-10-03	0.62	0.62	0.61	0.61	280926
1997-10-06	0.61	0.62	0.61	0.61	399383
1997-10-07	0.62	0.62	0.61	0.61	223227
1997-10-08	0.61	0.62	0.59	0.60	551226
1997-10-09	0.59	0.60	0.58	0.60	220186
1997-10-10	0.58	0.60	0.58	0.60	9089
1997-10-13	0.58	0.60	0.58	0.59	201955
1997-10-14	0.58	0.58	0.53	0.56	630197
1997-10-15	0.56	0.57	0.56	0.56	223227
1997-10-16	0.58	0.58	0.54	0.56	72871
1997-10-17	0.54	0.56	0.52	0.52	62244
1997-10-20	0.54	0.55	0.52	0.55	51616
1997-10-21	0.53	0.53	0.53	0.53	7586
1997-10-22	0.53	0.54	0.53	0.54	338626
1997-10-23	0.51	0.53	0.49	0.51	303702
1997-10-24	0.53	0.54	0.50	0.52	75912
1997-10-27	0.51	0.52	0.51	0.51	133612
1997-10-28	0.51	0.54	0.49	0.53	253589
1997-10-29	0.52	0.52	0.50	0.50	50095
1997-10-30	0.50	0.51	0.49	0.51	53120
1997-10-31	0.52	0.52	0.49	0.50	204997
1997-11-03	0.50	0.50	0.49	0.50	110836
1997-11-04	0.50	0.52	0.50	0.50	45534
1997-11-05	0.52	0.52	0.50	0.50	4544
1997-11-06	0.49	0.51	0.49	0.49	312809
1997-11-07	0.49	0.49	0.48	0.49	165511
1997-11-10	0.49	0.49	0.48	0.49	329519
1997-11-11	0.49	0.49	0.48	0.48	95647
1997-11-12	0.47	0.47	0.45	0.45	174635
1997-11-13	0.45	0.46	0.44	0.46	110836
1997-11-14	0.45	0.46	0.45	0.45	188287
1997-11-17	0.46	0.48	0.46	0.48	151842
1997-11-18	0.49	0.49	0.49	0.49	15172
1997-11-19	0.49	0.49	0.44	0.48	160949
1997-11-20	0.48	0.49	0.47	0.49	88060
1997-11-21	0.49	0.49	0.48	0.48	16692
1997-11-24	0.49	0.49	0.48	0.48	12148
1997-11-25	0.48	0.48	0.48	0.48	12148
1997-11-26	0.49	0.49	0.49	0.49	162470
1997-11-28	0.49	0.50	0.49	0.50	249027
1997-12-01	0.48	0.50	0.47	0.47	192848
1997-12-02	0.48	0.48	0.47	0.47	59202
1997-12-03	0.46	0.47	0.46	0.46	101729
1997-12-04	0.47	0.48	0.47	0.47	33403
1997-12-05	0.47	0.48	0.47	0.48	51616
1997-12-08	0.48	0.48	0.47	0.48	51616
1997-12-09	0.48	0.54	0.48	0.54	431266
1997-12-10	0.53	0.53	0.50	0.53	466189
1997-12-11	0.52	0.52	0.50	0.52	22758
1997-12-12	0.53	0.53	0.52	0.52	106274
1997-12-15	0.53	0.53	0.50	0.53	127546
1997-12-16	0.51	0.53	0.51	0.53	48575
1997-12-17	0.51	0.51	0.50	0.50	57682
1997-12-18	0.50	0.53	0.50	0.53	37947
1997-12-19	0.51	0.52	0.50	0.52	113877
1997-12-22	0.52	0.52	0.51	0.51	80457
1997-12-23	0.51	0.51	0.51	0.51	72871
1997-12-26	0.50	0.51	0.50	0.50	89581
1997-12-29	0.49	0.50	0.49	0.50	285471
1997-12-30	0.49	0.49	0.49	0.49	200435
1997-12-31	0.49	0.52	0.49	0.50	239920
1998-01-02	0.49	0.49	0.49	0.49	91102
1998-01-05	0.50	0.50	0.49	0.49	141215
1998-01-06	0.49	0.51	0.48	0.50	16692
1998-01-07	0.48	0.48	0.48	0.48	40972
1998-01-08	0.49	0.49	0.49	0.49	1503
1998-01-09	0.49	0.49	0.46	0.48	91102
1998-01-12	0.45	0.50	0.44	0.50	177659
1998-01-13	0.49	0.50	0.47	0.50	85019
1998-01-14	0.52	0.52	0.49	0.52	50095
1998-01-15	0.49	0.50	0.48	0.50	78937
1998-01-20	0.52	0.55	0.52	0.52	406969
1998-01-21	0.54	0.54	0.51	0.54	50095
1998-01-22	0.54	0.54	0.54	0.54	16692
1998-01-23	0.52	0.52	0.52	0.52	30361
1998-01-26	0.54	0.54	0.51	0.53	25799
1998-01-27	0.53	0.53	0.53	0.53	18213
1998-01-28	0.51	0.54	0.51	0.53	72871
1998-01-29	0.54	0.54	0.53	0.53	106274
1998-01-30	0.53	0.54	0.53	0.54	19734
1998-02-02	0.53	0.53	0.52	0.52	112357
1998-02-03	0.53	0.53	0.52	0.52	57682
1998-02-04	0.53	0.54	0.53	0.53	100209
1998-02-05	0.54	0.54	0.51	0.54	195890
1998-02-06	0.54	0.54	0.53	0.54	224731
1998-02-09	0.54	0.59	0.52	0.59	484420
1998-02-10	0.57	0.59	0.54	0.58	353815
1998-02-11	0.58	0.59	0.56	0.56	420638
1998-02-12	0.58	0.60	0.56	0.58	347733
1998-02-13	0.59	0.59	0.57	0.57	206517
1998-02-17	0.58	0.62	0.58	0.60	788140
1998-02-18	0.62	0.63	0.60	0.61	470734
1998-02-19	0.61	0.64	0.61	0.63	707648
1998-02-20	0.64	0.64	0.60	0.61	542119
1998-02-23	0.61	0.63	0.60	0.61	378111
1998-02-24	0.62	0.62	0.60	0.61	192848
1998-02-25	0.62	0.62	0.61	0.61	138173
1998-02-26	0.60	0.62	0.60	0.61	287009
1998-02-27	0.62	0.62	0.59	0.60	221707
1998-03-02	0.60	0.60	0.59	0.60	177659
1998-03-03	0.59	0.60	0.57	0.59	132108
1998-03-04	0.61	0.61	0.58	0.59	83498
1998-03-05	0.58	0.59	0.58	0.59	151842
1998-03-06	0.60	0.61	0.60	0.61	238400
1998-03-09	0.63	0.63	0.58	0.59	194369
1998-03-10	0.59	0.62	0.59	0.62	81995
1998-03-12	0.60	0.61	0.60	0.61	159428
1998-03-13	0.60	0.61	0.60	0.61	385715
1998-03-16	0.61	0.61	0.61	0.61	100209
1998-03-17	0.62	0.62	0.57	0.59	393301
1998-03-18	0.59	0.60	0.59	0.59	177659
1998-03-19	0.59	0.61	0.59	0.61	642345
1998-03-20	0.62	0.64	0.62	0.63	871656
1998-03-23	0.63	0.72	0.63	0.68	1228530
1998-03-24	0.68	0.77	0.68	0.71	1676506
1998-03-25	0.72	0.72	0.64	0.67	306743
1998-03-26	0.67	0.69	0.67	0.67	321916
1998-03-27	0.67	0.69	0.67	0.68	174635
1998-03-30	0.69	0.69	0.67	0.67	129050
1998-03-31	0.67	0.70	0.67	0.70	224731
1998-04-01	0.70	0.70	0.69	0.70	72871
1998-04-02	0.69	0.71	0.69	0.71	94143
1998-04-03	0.71	0.74	0.71	0.72	435828
1998-04-06	0.72	0.73	0.72	0.72	195890
1998-04-07	0.71	0.71	0.69	0.70	103233
1998-04-08	0.72	0.74	0.71	0.74	501113
1998-04-09	0.72	0.74	0.72	0.72	378111
1998-04-13	0.72	0.75	0.72	0.75	964296
1998-04-14	0.75	0.76	0.74	0.75	747133
1998-04-15	0.75	0.76	0.74	0.74	742571
1998-04-16	0.74	0.74	0.74	0.74	198931
1998-04-17	0.74	0.74	0.72	0.73	157908
1998-04-20	0.74	0.75	0.72	0.74	428241
1998-04-21	0.75	0.75	0.72	0.72	115381
1998-04-22	0.72	0.74	0.72	0.72	297619
1998-04-23	0.72	0.74	0.72	0.74	340146
1998-04-24	0.74	0.74	0.74	0.74	147280
1998-04-27	0.73	0.74	0.72	0.72	341667
1998-04-28	0.72	0.73	0.72	0.73	127546
1998-04-29	0.74	0.74	0.73	0.73	208038
1998-04-30	0.73	0.74	0.73	0.74	320395
1998-05-01	0.74	0.74	0.74	0.74	1503
1998-05-04	0.74	0.74	0.73	0.74	220186
1998-05-05	0.74	0.74	0.73	0.73	393301
1998-05-06	0.74	0.74	0.74	0.74	22758
1998-05-07	0.74	0.74	0.73	0.73	191328
1998-05-08	0.73	0.74	0.73	0.73	33403
1998-05-11	0.74	0.74	0.73	0.74	343188
1998-05-12	0.73	0.74	0.73	0.74	242944
1998-05-13	0.75	0.75	0.75	0.75	39468
1998-05-14	0.75	0.75	0.75	0.75	37947
1998-05-15	0.76	0.76	0.75	0.75	422159
1998-05-18	0.75	0.76	0.72	0.72	566433
1998-05-19	0.72	0.74	0.72	0.74	487444
1998-05-20	0.72	0.74	0.72	0.74	1023516
1998-05-21	0.74	0.74	0.73	0.74	610463
1998-05-22	0.73	0.74	0.73	0.73	1128286
1998-05-26	0.74	0.74	0.71	0.72	1079694
1998-05-27	0.71	0.72	0.69	0.69	425200
1998-05-28	0.69	0.69	0.69	0.69	51616
1998-05-29	0.69	0.70	0.69	0.70	165511
1998-06-01	0.69	0.70	0.64	0.65	1460864
1998-06-02	0.66	0.68	0.64	0.67	232334
1998-06-03	0.69	0.70	0.67	0.68	537557
1998-06-04	0.68	0.69	0.67	0.68	265737
1998-06-05	0.67	0.70	0.67	0.69	136653
1998-06-08	0.69	0.70	0.69	0.70	142718
1998-06-09	0.69	0.70	0.67	0.70	414556
1998-06-10	0.68	0.69	0.68	0.68	194369
1998-06-11	0.70	0.70	0.69	0.69	177659
1998-06-12	0.68	0.69	0.68	0.68	139694
1998-06-15	0.68	0.69	0.67	0.67	176138
1998-06-16	0.69	0.69	0.67	0.68	306743
1998-06-17	0.67	0.70	0.67	0.68	580084
1998-06-18	0.69	0.70	0.67	0.68	262696
1998-06-19	0.69	0.69	0.69	0.69	15172
1998-06-22	0.67	0.69	0.67	0.67	30361
1998-06-23	0.68	0.70	0.68	0.70	340146
1998-06-24	0.68	0.70	0.66	0.67	367484
1998-06-25	0.69	0.69	0.66	0.67	455562
1998-06-26	0.64	0.67	0.64	0.67	72871
1998-06-29	0.66	0.67	0.66	0.67	326478
1998-06-30	0.67	0.67	0.64	0.64	830667
1998-07-01	0.66	0.68	0.66	0.68	648428
1998-07-02	0.67	0.67	0.66	0.66	167032
1998-07-06	0.67	0.67	0.66	0.67	160949
1998-07-07	0.65	0.67	0.65	0.67	493527
1998-07-08	0.66	0.68	0.66	0.68	473793
1998-07-09	0.68	0.69	0.68	0.69	365963
1998-07-10	0.70	0.72	0.69	0.69	511758
1998-07-13	0.70	0.70	0.69	0.69	176138
1998-07-14	0.68	0.69	0.68	0.69	343188
1998-07-15	0.68	0.68	0.67	0.68	631718
1998-07-16	0.67	0.69	0.67	0.67	109315
1998-07-17	0.67	0.68	0.67	0.67	192848
1998-07-20	0.68	0.71	0.68	0.71	177659
1998-07-21	0.72	0.72	0.69	0.70	238400
1998-07-22	0.71	0.71	0.67	0.67	80457
1998-07-23	0.70	0.72	0.67	0.67	492006
1998-07-24	0.67	0.70	0.67	0.69	165511
1998-07-27	0.68	0.68	0.67	0.67	341667
1998-07-28	0.68	0.70	0.67	0.67	1100966
1998-07-29	0.67	0.67	0.67	0.67	258134
1998-07-30	0.66	0.67	0.66	0.67	56161
1998-07-31	0.67	0.67	0.63	0.66	812436
1998-08-03	0.63	0.64	0.63	0.63	399383
1998-08-04	0.63	0.64	0.63	0.64	488965
1998-08-05	0.65	0.65	0.60	0.60	768388
1998-08-06	0.61	0.63	0.61	0.62	214103
1998-08-07	0.63	0.67	0.63	0.66	378111
1998-08-10	0.64	0.66	0.63	0.63	208038
1998-08-11	0.66	0.66	0.63	0.63	244482
1998-08-12	0.64	0.65	0.64	0.64	563374
1998-08-13	0.65	0.65	0.63	0.65	595274
1998-08-14	0.66	0.66	0.65	0.65	78937
1998-08-17	0.63	0.63	0.63	0.63	208038
1998-08-18	0.63	0.63	0.61	0.61	613504
1998-08-19	0.63	0.63	0.61	0.61	21254
1998-08-20	0.61	0.61	0.54	0.58	874697
1998-08-21	0.55	0.59	0.55	0.59	182221
1998-08-24	0.58	0.58	0.56	0.56	637800
1998-08-25	0.56	0.58	0.56	0.58	490486
1998-08-26	0.58	0.58	0.57	0.57	283951
1998-08-27	0.56	0.58	0.54	0.54	92622
1998-08-28	0.56	0.56	0.53	0.54	127546
1998-08-31	0.54	0.54	0.44	0.44	889886
1998-09-01	0.49	0.53	0.49	0.53	71350
1998-09-02	0.54	0.54	0.51	0.51	309768
1998-09-03	0.56	0.56	0.53	0.53	27320
1998-09-04	0.54	0.54	0.53	0.53	36427
1998-09-08	0.51	0.54	0.51	0.52	252068
1998-09-09	0.52	0.52	0.52	0.52	21254
1998-09-10	0.51	0.53	0.51	0.53	118422
1998-09-11	0.51	0.51	0.50	0.50	150322
1998-09-15	0.53	0.54	0.50	0.50	141215
1998-09-16	0.50	0.53	0.50	0.53	294595
1998-09-18	0.52	0.54	0.52	0.54	163990
1998-09-21	0.50	0.55	0.50	0.55	33403
1998-09-22	0.51	0.55	0.51	0.55	119960
1998-09-23	0.56	0.56	0.56	0.56	10610
1998-09-24	0.53	0.53	0.51	0.53	106274
1998-09-25	0.54	0.54	0.50	0.51	810915
1998-09-28	0.50	0.51	0.49	0.50	89581
1998-09-29	0.49	0.49	0.48	0.48	444917
1998-09-30	0.49	0.53	0.49	0.52	239920
1998-10-01	0.49	0.49	0.49	0.49	107795
1998-10-02	0.50	0.51	0.50	0.50	63764
1998-10-05	0.53	0.53	0.53	0.53	1503
1998-10-06	0.53	0.54	0.53	0.53	77433
1998-10-07	0.51	0.51	0.51	0.51	34906
1998-10-08	0.50	0.51	0.50	0.51	16692
1998-10-09	0.51	0.51	0.49	0.50	89581
1998-10-12	0.51	0.51	0.51	0.51	15172
1998-10-13	0.52	0.54	0.52	0.52	106274
1998-10-14	0.53	0.54	0.53	0.54	170056
1998-10-15	0.53	0.54	0.53	0.54	36427
1998-10-16	0.56	0.57	0.55	0.57	201955
1998-10-19	0.57	0.57	0.56	0.56	24296
1998-10-20	0.57	0.57	0.55	0.55	10610
1998-10-21	0.55	0.56	0.55	0.56	119960
1998-10-22	0.55	0.64	0.55	0.63	443414
1998-10-23	0.63	0.65	0.61	0.63	321916
1998-10-26	0.63	0.66	0.61	0.64	317371
1998-10-27	0.61	0.66	0.61	0.64	107795
1998-10-28	0.60	0.66	0.60	0.63	170056
1998-10-29	0.63	0.63	0.63	0.63	30361
1998-10-30	0.63	0.64	0.59	0.59	133612
1998-11-02	0.60	0.63	0.59	0.63	288513
1998-11-03	0.63	0.63	0.59	0.60	317371
1998-11-04	0.60	0.62	0.59	0.62	417597
1998-11-05	0.60	0.63	0.60	0.63	57682
1998-11-06	0.64	0.64	0.60	0.61	92622
1998-11-09	0.61	0.61	0.59	0.59	86540
1998-11-10	0.59	0.59	0.59	0.59	16692
1998-11-11	0.62	0.62	0.59	0.59	15172
1998-11-12	0.62	0.65	0.62	0.65	91102
1998-11-13	0.62	0.65	0.62	0.65	33403
1998-11-16	0.66	0.69	0.66	0.66	115381
1998-11-17	0.66	0.66	0.66	0.66	89581
1998-11-18	0.66	0.66	0.66	0.66	15172
1998-11-20	0.65	0.66	0.63	0.66	112357
1998-11-23	0.67	0.67	0.62	0.62	59202
1998-11-24	0.65	0.65	0.65	0.65	12148
1998-11-25	0.65	0.65	0.65	0.65	22758
1998-11-27	0.63	0.63	0.63	0.63	30361
1998-11-30	0.63	0.64	0.60	0.61	78937
1998-12-01	0.59	0.63	0.59	0.59	293075
1998-12-02	0.59	0.59	0.59	0.59	3024
1998-12-03	0.59	0.59	0.59	0.59	18213
1998-12-07	0.59	0.59	0.59	0.59	7586
1998-12-08	0.59	0.63	0.59	0.63	45534
1998-12-09	0.60	0.60	0.60	0.60	10610
1998-12-10	0.59	0.61	0.59	0.59	71350
1998-12-14	0.59	0.61	0.59	0.61	39468
1998-12-15	0.61	0.63	0.61	0.63	62244
1998-12-16	0.63	0.63	0.61	0.61	77433
1998-12-17	0.62	0.64	0.61	0.64	147280
1998-12-18	0.63	0.63	0.63	0.63	1503
1998-12-21	0.61	0.61	0.61	0.61	9089
1998-12-22	0.60	0.60	0.58	0.60	122984
1998-12-23	0.61	0.62	0.59	0.59	305206
1998-12-24	0.66	0.66	0.59	0.59	9089
1998-12-28	0.59	0.59	0.59	0.59	28841
1998-12-29	0.60	0.65	0.60	0.65	42492
1998-12-30	0.61	0.63	0.61	0.63	151842
1998-12-31	0.61	0.61	0.61	0.61	44013
1999-01-04	0.65	0.67	0.65	0.65	226251
1999-01-05	0.66	0.66	0.65	0.66	138173
1999-01-06	0.63	0.66	0.63	0.66	309768
1999-01-07	0.64	0.66	0.63	0.65	171576
1999-01-08	0.63	0.65	0.63	0.65	18213
1999-01-11	0.65	0.66	0.63	0.66	314329
1999-01-12	0.63	0.66	0.63	0.66	323436
1999-01-13	0.63	0.66	0.61	0.66	118422
1999-01-14	0.63	0.63	0.62	0.63	66788
1999-01-19	0.64	0.64	0.62	0.62	9089
1999-01-20	0.62	0.64	0.62	0.63	81995
1999-01-21	0.63	0.65	0.62	0.65	249027
1999-01-22	0.63	0.64	0.62	0.62	39468
1999-01-25	0.61	0.61	0.61	0.61	4544
1999-01-26	0.62	0.63	0.60	0.63	122984
1999-01-27	0.63	0.63	0.56	0.61	425200
1999-01-28	0.58	0.63	0.58	0.63	221707
1999-01-29	0.59	0.63	0.59	0.63	115381
1999-02-01	0.59	0.63	0.59	0.61	88060
1999-02-02	0.62	0.62	0.62	0.62	98688
1999-02-03	0.62	0.63	0.62	0.62	385715
1999-02-04	0.61	0.62	0.60	0.62	33403
1999-02-05	0.63	0.64	0.61	0.64	74392
1999-02-08	0.64	0.64	0.63	0.63	62244
1999-02-09	0.63	0.66	0.61	0.61	66788
1999-02-10	0.63	0.66	0.63	0.65	69847
1999-02-11	0.65	0.65	0.65	0.65	36427
1999-02-12	0.62	0.66	0.62	0.66	37947
1999-02-16	0.66	0.66	0.61	0.66	89581
1999-02-17	0.66	0.66	0.63	0.65	188287
1999-02-18	0.65	0.66	0.65	0.65	48575
1999-02-19	0.64	0.64	0.60	0.63	157908
1999-02-22	0.65	0.65	0.62	0.63	435828
1999-02-23	0.62	0.62	0.62	0.62	80457
1999-02-24	0.62	0.63	0.58	0.58	455562
1999-02-25	0.63	0.63	0.56	0.57	265737
1999-02-26	0.55	0.56	0.54	0.56	335584
1999-03-01	0.54	0.58	0.54	0.58	136653
1999-03-02	0.56	0.59	0.56	0.58	317371
1999-03-03	0.59	0.62	0.59	0.60	296099
1999-03-04	0.63	0.72	0.63	0.69	2431260
1999-03-05	0.69	0.69	0.66	0.67	388739
1999-03-08	0.67	0.69	0.66	0.66	308247
1999-03-09	0.66	0.67	0.65	0.65	443414
1999-03-10	0.63	0.66	0.63	0.63	249027
1999-03-11	0.66	0.66	0.65	0.66	129050
1999-03-12	0.65	0.66	0.65	0.66	501113
1999-03-15	0.64	0.66	0.64	0.66	15172
1999-03-16	0.66	0.66	0.66	0.66	1503
1999-03-17	0.65	0.66	0.63	0.65	141215
1999-03-18	0.65	0.66	0.65	0.65	282430
1999-03-19	0.65	0.70	0.65	0.69	523906
1999-03-22	0.68	0.69	0.68	0.69	63764
1999-03-23	0.70	0.70	0.69	0.69	457083
1999-03-24	0.69	0.72	0.69	0.72	45534
1999-03-25	0.72	0.79	0.70	0.73	255093
1999-03-26	0.72	0.72	0.70	0.72	71350
1999-03-29	0.75	0.75	0.70	0.74	359881
1999-03-30	0.73	0.74	0.71	0.71	109315
1999-03-31	0.71	0.72	0.71	0.72	769909
1999-04-01	0.72	0.72	0.72	0.72	65285
1999-04-05	0.74	0.74	0.72	0.72	25799
1999-04-06	0.72	0.72	0.71	0.71	130570
1999-04-07	0.71	0.71	0.68	0.69	107795
1999-04-08	0.69	0.71	0.69	0.69	138173
1999-04-09	0.72	0.72	0.72	0.72	97167
1999-04-12	0.73	0.73	0.72	0.73	277885
1999-04-13	0.73	0.74	0.73	0.73	91102
1999-04-14	0.74	0.77	0.73	0.76	384194
1999-04-15	0.75	0.77	0.73	0.76	314329
1999-04-16	0.74	0.76	0.73	0.73	283951
1999-04-19	0.75	0.76	0.73	0.76	153363
1999-04-20	0.76	0.76	0.73	0.73	21254
1999-04-21	0.74	0.75	0.73	0.75	18213
1999-04-22	0.76	0.76	0.72	0.74	408490
1999-04-23	0.74	0.74	0.72	0.72	127546
1999-04-26	0.72	0.72	0.71	0.72	66788
1999-04-27	0.72	0.74	0.72	0.74	1002261
1999-04-28	0.74	0.74	0.72	0.74	239920
1999-04-29	0.74	0.76	0.73	0.75	615025
1999-04-30	0.76	0.77	0.74	0.77	320395
1999-05-03	0.76	0.77	0.76	0.77	179180
1999-05-04	0.77	0.77	0.72	0.73	126025
1999-05-05	0.73	0.75	0.73	0.75	104753
1999-05-06	0.77	0.77	0.73	0.75	217145
1999-05-07	0.74	0.76	0.74	0.76	605901
1999-05-10	0.76	0.79	0.75	0.79	447959
1999-05-11	0.79	0.79	0.77	0.77	402408
1999-05-12	0.79	0.79	0.75	0.75	154884
1999-05-13	0.76	0.76	0.74	0.76	36427
1999-05-14	0.75	0.79	0.73	0.78	476817
1999-05-17	0.77	0.77	0.77	0.77	24296
1999-05-18	0.79	0.79	0.77	0.77	261175
1999-05-19	0.79	0.79	0.77	0.77	542119
1999-05-20	0.77	0.78	0.77	0.78	145760
1999-05-21	0.77	0.79	0.76	0.79	464669
1999-05-24	0.79	0.79	0.77	0.77	66788
1999-05-25	0.76	0.77	0.76	0.76	89581
1999-05-26	0.77	0.78	0.76	0.76	116901
1999-05-27	0.78	0.79	0.70	0.70	472255
1999-05-28	0.72	0.72	0.70	0.70	22758
1999-06-01	0.74	0.74	0.70	0.71	615025
1999-06-02	0.71	0.71	0.68	0.69	356856
1999-06-03	0.69	0.72	0.69	0.70	127546
1999-06-04	0.69	0.76	0.69	0.76	276365
1999-06-07	0.74	0.76	0.72	0.76	447959
1999-06-08	0.76	0.76	0.75	0.75	107795
1999-06-09	0.76	0.76	0.74	0.74	191328
1999-06-10	0.73	0.75	0.73	0.75	271803
1999-06-11	0.74	0.74	0.72	0.72	97167
1999-06-14	0.72	0.72	0.71	0.71	60723
1999-06-15	0.72	0.72	0.70	0.70	135132
1999-06-16	0.72	0.72	0.70	0.70	77433
1999-06-17	0.70	0.72	0.70	0.72	157908
1999-06-18	0.70	0.72	0.70	0.72	65285
1999-06-21	0.72	0.74	0.72	0.74	122984
1999-06-22	0.74	0.77	0.73	0.76	1081215
1999-06-23	0.75	0.76	0.75	0.76	279406
1999-06-24	0.77	0.77	0.73	0.76	952148
1999-06-25	0.75	0.77	0.74	0.76	797246
1999-06-28	0.77	0.77	0.74	0.75	671203
1999-06-29	0.75	0.76	0.73	0.75	1438106
1999-06-30	0.77	0.77	0.75	0.76	586167
1999-07-01	0.76	0.77	0.76	0.76	2021232
1999-07-02	0.77	0.83	0.77	0.81	539078
1999-07-06	0.83	0.88	0.81	0.87	1753974
1999-07-07	0.87	0.89	0.86	0.86	514782
1999-07-08	0.86	0.87	0.85	0.86	287009
1999-07-09	0.89	0.89	0.86	0.87	167032
1999-07-12	0.88	0.89	0.86	0.87	495047
1999-07-13	0.86	0.88	0.86	0.88	191328
1999-07-14	0.88	1.08	0.88	1.01	5764573
1999-07-15	1.02	1.02	0.99	1.02	1406206
1999-07-16	1.02	1.02	0.95	0.97	308247
1999-07-19	0.97	0.97	0.88	0.89	429745
1999-07-20	0.89	0.90	0.88	0.89	663600
1999-07-21	0.90	0.93	0.88	0.89	577043
1999-07-22	0.90	0.92	0.88	0.92	967320
1999-07-23	0.95	0.95	0.89	0.90	437348
1999-07-26	0.90	0.90	0.86	0.86	133612
1999-07-27	0.86	0.87	0.85	0.86	1072108
1999-07-28	0.88	0.89	0.86	0.89	297619
1999-07-29	0.88	0.92	0.87	0.91	862532
1999-07-30	0.91	0.91	0.91	0.91	60723
1999-08-02	0.91	0.92	0.91	0.91	60723
1999-08-03	0.91	0.91	0.91	0.91	194369
1999-08-04	0.92	0.93	0.91	0.92	1750915
1999-08-05	0.91	0.94	0.91	0.92	1685630
1999-08-06	0.92	0.92	0.90	0.91	80457
1999-08-09	0.90	0.92	0.88	0.92	227772
1999-08-10	0.91	0.92	0.81	0.82	693979
1999-08-11	0.80	0.83	0.79	0.82	432786
1999-08-12	0.87	0.88	0.86	0.86	74392
1999-08-13	0.87	0.87	0.82	0.83	162470
1999-08-16	0.86	0.86	0.86	0.86	7586
1999-08-17	0.86	0.86	0.85	0.85	157908
1999-08-18	0.84	0.85	0.84	0.85	18213
1999-08-19	0.84	0.84	0.83	0.83	173097
1999-08-20	0.83	0.83	0.81	0.81	81995
1999-08-23	0.81	0.81	0.77	0.80	277885
1999-08-24	0.81	0.81	0.78	0.79	115381
1999-08-25	0.78	0.79	0.77	0.77	236879
1999-08-26	0.77	0.78	0.77	0.78	33403
1999-08-27	0.77	0.77	0.77	0.77	71350
1999-08-30	0.77	0.77	0.77	0.77	51616
1999-08-31	0.78	0.78	0.77	0.78	151842
1999-09-01	0.79	0.79	0.77	0.78	30361
1999-09-02	0.78	0.79	0.78	0.79	121463
1999-09-03	0.79	0.85	0.79	0.84	396342
1999-09-07	0.85	0.86	0.81	0.82	394821
1999-09-08	0.82	0.82	0.79	0.81	165511
1999-09-09	0.85	0.85	0.80	0.81	423679
1999-09-10	0.81	0.82	0.81	0.81	731944
1999-09-13	0.83	0.83	0.81	0.81	141215
1999-09-14	0.83	0.92	0.82	0.84	762323
1999-09-15	0.86	0.89	0.85	0.86	780536
1999-09-16	0.86	0.87	0.86	0.87	2060717
1999-09-17	0.88	0.92	0.87	0.89	241424
1999-09-20	0.93	0.93	0.89	0.92	165511
1999-09-21	0.94	0.94	0.91	0.92	215624
1999-09-22	0.90	0.92	0.90	0.91	107795
1999-09-23	0.90	0.94	0.89	0.89	180700
1999-09-24	0.88	0.93	0.88	0.91	56161
1999-09-27	0.90	0.91	0.89	0.90	56161
1999-09-28	0.89	0.92	0.89	0.91	136653
1999-09-29	0.90	0.92	0.90	0.91	33403
1999-09-30	0.92	0.92	0.89	0.89	133612
1999-10-01	0.91	0.91	0.89	0.89	274844
1999-10-04	0.90	0.90	0.87	0.89	68309
1999-10-05	0.87	0.89	0.87	0.87	33403
1999-10-06	0.87	0.88	0.85	0.85	167032
1999-10-07	0.84	0.84	0.81	0.83	277885
1999-10-08	0.84	0.84	0.82	0.82	259654
1999-10-11	0.84	0.84	0.82	0.83	119960
1999-10-12	0.84	0.87	0.84	0.87	85019
1999-10-13	0.86	0.86	0.86	0.86	71350
1999-10-14	0.86	0.87	0.86	0.87	33403
1999-10-15	0.86	0.88	0.86	0.87	159428
1999-10-18	0.87	0.90	0.85	0.88	227772
1999-10-19	0.90	0.92	0.88	0.91	920248
1999-10-20	0.90	0.91	0.90	0.90	280926
1999-10-21	0.89	0.89	0.87	0.89	138173
1999-10-22	0.87	0.89	0.87	0.88	112357
1999-10-25	0.86	0.87	0.85	0.86	107795
1999-10-26	0.86	0.87	0.86	0.87	47054
1999-10-27	0.87	0.89	0.86	0.89	133612
1999-10-28	0.86	0.88	0.86	0.88	60723
1999-10-29	0.86	0.88	0.86	0.86	42492
1999-11-01	0.87	0.87	0.86	0.86	16692
1999-11-02	0.87	0.89	0.87	0.89	100209
1999-11-03	0.88	0.91	0.88	0.91	77433
1999-11-04	0.89	0.91	0.89	0.89	66788
1999-11-05	0.88	0.91	0.88	0.90	217145
1999-11-08	0.90	0.90	0.89	0.89	173097
1999-11-09	0.89	0.89	0.86	0.86	285471
1999-11-10	0.87	0.87	0.85	0.85	327998
1999-11-11	0.85	0.85	0.83	0.84	138173
1999-11-12	0.82	0.84	0.82	0.84	186783
1999-11-15	0.84	0.86	0.84	0.86	113877
1999-11-16	0.86	0.87	0.86	0.86	344708
1999-11-17	0.84	0.85	0.84	0.85	37947
1999-11-18	0.86	0.88	0.85	0.86	239920
1999-11-19	0.86	0.86	0.84	0.86	65285
1999-11-22	0.84	0.87	0.84	0.86	80457
1999-11-23	0.86	0.86	0.84	0.84	124505
1999-11-24	0.80	0.85	0.80	0.85	153363
1999-11-26	0.82	0.82	0.82	0.82	15172
1999-11-29	0.82	0.84	0.82	0.84	285471
1999-11-30	0.83	0.85	0.81	0.83	188287
1999-12-01	0.81	0.84	0.81	0.84	77433
1999-12-02	0.84	0.84	0.83	0.84	186783
1999-12-03	0.84	0.84	0.83	0.84	192848
1999-12-06	0.83	0.84	0.81	0.82	501113
1999-12-07	0.82	0.82	0.81	0.81	402408
1999-12-08	0.81	0.84	0.81	0.84	195890
1999-12-09	0.81	0.84	0.81	0.84	186783
1999-12-10	0.85	0.86	0.84	0.86	463148
1999-12-13	0.86	0.86	0.84	0.85	176138
1999-12-14	0.84	0.85	0.84	0.84	182221
1999-12-15	0.85	0.86	0.85	0.85	400887
1999-12-16	0.85	0.86	0.85	0.85	238400
1999-12-17	0.86	0.87	0.85	0.86	848863
1999-12-20	0.89	0.91	0.88	0.91	252068
1999-12-21	0.92	0.92	0.91	0.92	476817
1999-12-22	0.93	0.94	0.90	0.92	397863
1999-12-23	0.91	0.91	0.91	0.91	127546
1999-12-27	0.91	0.92	0.91	0.92	177659
1999-12-28	0.92	0.94	0.92	0.94	88060
1999-12-29	0.95	0.95	0.92	0.95	104753
1999-12-30	0.91	0.95	0.91	0.95	416093
1999-12-31	0.94	0.95	0.94	0.95	51616
2000-01-03	0.97	0.97	0.89	0.89	912645
2000-01-04	0.96	0.99	0.90	0.93	886845
2000-01-05	0.95	0.95	0.91	0.93	6403911
2000-01-06	0.96	0.97	0.93	0.94	1346969
2000-01-07	0.93	0.93	0.91	0.91	311288
2000-01-10	0.91	0.92	0.91	0.91	91102
2000-01-11	0.91	0.91	0.91	0.91	127546
2000-01-12	0.92	0.92	0.91	0.91	466189
2000-01-13	0.91	0.92	0.91	0.91	326478
2000-01-14	0.92	0.93	0.91	0.93	206517
2000-01-18	0.94	0.95	0.94	0.94	195890
2000-01-19	0.95	0.96	0.94	0.94	98688
2000-01-20	0.95	0.96	0.95	0.95	57682
2000-01-21	0.95	0.96	0.95	0.96	88060
2000-01-24	0.96	0.96	0.95	0.95	66788
2000-01-25	0.94	0.96	0.93	0.94	195890
2000-01-26	0.95	0.96	0.94	0.94	276365
2000-01-27	0.95	0.95	0.94	0.94	27320
2000-01-28	0.95	1.11	0.95	1.08	27143421
2000-01-31	1.08	1.08	0.97	1.05	1551984
2000-02-01	1.05	1.06	0.98	0.98	302181
2000-02-02	1.02	1.05	0.99	1.04	189807
2000-02-03	1.05	1.07	1.03	1.07	271803
2000-02-04	1.07	1.09	1.07	1.09	567936
2000-02-07	1.09	1.09	1.05	1.05	713713
2000-02-08	1.05	1.06	1.04	1.06	153363
2000-02-09	1.09	1.19	1.05	1.19	2744087
2000-02-10	1.22	1.26	1.21	1.22	2157919
2000-02-11	1.21	1.22	1.18	1.22	253589
2000-02-14	1.20	1.22	1.14	1.20	238400
2000-02-15	1.19	1.19	1.05	1.12	485941
2000-02-16	1.15	1.17	1.15	1.16	324957
2000-02-17	1.17	1.19	1.16	1.16	163990
2000-02-18	1.19	1.19	1.16	1.16	499592
2000-02-22	1.18	1.19	1.16	1.19	201955
2000-02-23	1.19	1.19	1.16	1.18	91102
2000-02-24	1.16	1.19	1.15	1.16	317371
2000-02-25	1.16	1.17	1.15	1.15	3577795
2000-02-28	1.18	1.18	1.14	1.14	268778
2000-02-29	1.15	1.15	1.12	1.12	77433
2000-03-01	1.12	1.13	1.07	1.09	372046
2000-03-02	1.08	1.09	1.08	1.08	312809
2000-03-03	1.07	1.10	1.07	1.09	242944
2000-03-06	1.09	1.14	1.09	1.12	567936
2000-03-07	1.09	1.11	1.09	1.11	526930
2000-03-08	1.13	1.15	1.12	1.15	186783
2000-03-09	1.15	1.17	1.14	1.17	438852
2000-03-10	1.19	1.23	1.18	1.19	1069067
2000-03-13	1.21	1.21	1.17	1.19	138173
2000-03-14	1.19	1.20	1.19	1.19	68309
2000-03-15	1.20	1.20	1.15	1.16	697020
2000-03-16	1.16	1.19	1.16	1.19	173097
2000-03-17	1.19	1.19	1.16	1.16	1097925
2000-03-20	1.19	1.19	1.17	1.19	2066783
2000-03-21	1.18	1.20	1.16	1.17	162470
2000-03-22	1.19	1.19	1.14	1.15	51616
2000-03-23	1.15	1.16	1.14	1.16	481379
2000-03-24	1.15	1.17	1.15	1.17	106274
2000-03-27	1.17	1.17	1.14	1.16	212583
2000-03-28	1.14	1.17	1.13	1.17	85019
2000-03-29	1.15	1.17	1.14	1.14	45534
2000-03-30	1.14	1.17	1.14	1.17	50095
2000-03-31	1.15	1.17	1.15	1.16	171576
2000-04-03	1.17	1.17	1.15	1.15	33403
2000-04-04	1.16	1.17	1.14	1.17	195890
2000-04-05	1.14	1.14	1.14	1.14	63764
2000-04-06	1.14	1.19	1.14	1.19	62244
2000-04-07	1.18	1.31	1.18	1.28	725861
2000-04-10	1.30	1.31	1.28	1.28	255093
2000-04-11	1.28	1.31	1.28	1.29	443414
2000-04-12	1.29	1.29	1.28	1.28	121463
2000-04-13	1.29	1.37	1.28	1.34	692458
2000-04-14	1.38	1.38	1.28	1.28	446438
2000-04-17	1.28	1.31	1.27	1.30	218665
2000-04-18	1.32	1.35	1.32	1.34	933917
2000-04-19	1.37	1.39	1.31	1.33	697020
2000-04-20	1.34	1.37	1.32	1.36	605901
2000-04-24	1.38	1.42	1.33	1.38	681831
2000-04-25	1.38	1.38	1.35	1.37	144256
2000-04-26	1.38	1.39	1.32	1.35	504154
2000-04-27	1.30	1.33	1.30	1.30	247506
2000-04-28	1.30	1.38	1.30	1.38	168552
2000-05-01	1.42	1.45	1.42	1.43	604380
2000-05-02	1.44	1.44	1.32	1.36	552747
2000-05-03	1.37	1.38	1.34	1.35	382673
2000-05-04	1.35	1.37	1.33	1.34	318891
2000-05-05	1.35	1.38	1.35	1.36	378111
2000-05-08	1.37	1.39	1.34	1.39	312809
2000-05-09	1.38	1.41	1.37	1.38	162470
2000-05-10	1.38	1.41	1.33	1.35	335584
2000-05-11	1.34	1.38	1.34	1.34	1031119
2000-05-12	1.34	1.40	1.30	1.30	1002261
2000-05-15	1.30	1.42	1.30	1.42	177659
2000-05-16	1.43	1.47	1.39	1.39	232334
2000-05-17	1.41	1.44	1.41	1.42	18213
2000-05-18	1.45	1.45	1.42	1.43	63764
2000-05-19	1.42	1.42	1.41	1.41	65285
2000-05-22	1.41	1.41	1.34	1.38	92622
2000-05-23	1.40	1.42	1.37	1.39	290033
2000-05-24	1.38	1.46	1.38	1.42	288513
2000-05-25	1.45	1.46	1.42	1.46	198931
2000-05-26	1.43	1.49	1.42	1.45	163990
2000-05-30	1.48	1.50	1.42	1.50	255093
2000-05-31	1.50	1.64	1.50	1.61	1419875
2000-06-01	1.64	1.78	1.64	1.70	1620327
2000-06-02	1.71	1.79	1.49	1.59	1292311
2000-06-05	1.65	1.65	1.44	1.64	990112
2000-06-06	1.66	1.66	1.58	1.65	245986
2000-06-07	1.58	1.64	1.54	1.56	697020
2000-06-08	1.56	1.61	1.54	1.57	100209
2000-06-09	1.58	1.75	1.54	1.73	601356
2000-06-12	1.75	1.78	1.71	1.73	300661
2000-06-13	1.70	1.73	1.68	1.69	112357
2000-06-14	1.70	1.76	1.70	1.76	255093
2000-06-15	1.77	1.81	1.72	1.75	165511
2000-06-16	1.77	1.78	1.77	1.77	62244
2000-06-19	1.79	1.83	1.78	1.80	432786
2000-06-20	1.79	1.84	1.77	1.78	1107049
2000-06-21	1.77	1.77	1.75	1.76	498089
2000-06-22	1.77	1.77	1.70	1.70	936958
2000-06-23	1.69	1.70	1.55	1.59	558829
2000-06-26	1.58	1.61	1.56	1.58	406969
2000-06-27	1.58	1.68	1.58	1.65	195890
2000-06-28	1.65	1.68	1.63	1.64	118422
2000-06-29	1.65	1.66	1.64	1.64	89581
2000-06-30	1.60	1.61	1.60	1.61	98688
2000-07-03	1.61	1.61	1.60	1.60	9089
2000-07-05	1.60	1.61	1.58	1.58	112357
2000-07-06	1.62	1.62	1.58	1.59	186783
2000-07-07	1.58	1.60	1.58	1.58	221707
2000-07-10	1.58	1.60	1.57	1.57	302181
2000-07-11	1.57	1.58	1.55	1.55	455562
2000-07-12	1.53	1.55	1.53	1.53	306743
2000-07-13	1.53	1.58	1.53	1.55	476817
2000-07-14	1.63	1.65	1.55	1.55	204997
2000-07-17	1.55	1.58	1.55	1.57	285471
2000-07-18	1.57	1.60	1.56	1.60	183725
2000-07-19	1.59	1.65	1.58	1.62	200435
2000-07-20	1.63	1.73	1.61	1.68	323436
2000-07-21	1.69	1.69	1.57	1.60	241424
2000-07-24	1.56	1.61	1.56	1.56	89581
2000-07-25	1.59	1.72	1.56	1.65	347733
2000-07-26	1.72	1.72	1.60	1.60	78937
2000-07-27	1.61	1.61	1.60	1.60	27320
2000-07-28	1.61	1.61	1.57	1.57	31882
2000-07-31	1.61	1.61	1.57	1.57	97167
2000-08-01	1.57	1.58	1.57	1.58	135132
2000-08-02	1.61	1.68	1.58	1.63	142718
2000-08-03	1.68	1.73	1.58	1.68	168552
2000-08-04	1.65	1.65	1.65	1.65	47054
2000-08-07	1.65	1.65	1.65	1.65	15172
2000-08-08	1.73	1.73	1.65	1.66	119960
2000-08-09	1.68	1.71	1.66	1.71	113877
2000-08-10	1.71	1.72	1.65	1.72	34906
2000-08-11	1.66	1.72	1.65	1.69	51616
2000-08-14	1.71	1.72	1.68	1.71	103233
2000-08-15	1.69	1.71	1.68	1.71	36427
2000-08-16	1.69	1.73	1.66	1.66	364443
2000-08-17	1.72	1.72	1.66	1.66	122984
2000-08-18	1.68	1.71	1.66	1.71	103233
2000-08-21	1.65	1.68	1.65	1.65	68309
2000-08-22	1.65	1.65	1.65	1.65	27320
2000-08-23	1.67	1.68	1.66	1.66	201955
2000-08-24	1.65	1.66	1.65	1.65	113877
2000-08-25	1.65	1.65	1.62	1.62	189807
2000-08-28	1.61	1.71	1.61	1.65	223227
2000-08-29	1.65	1.65	1.61	1.64	98688
2000-08-30	1.63	1.63	1.59	1.60	163990
2000-08-31	1.58	1.65	1.58	1.61	124505
2000-09-01	1.61	1.63	1.61	1.63	33403
2000-09-05	1.64	1.64	1.52	1.55	367484
2000-09-06	1.54	1.55	1.51	1.51	173097
2000-09-07	1.51	1.52	1.51	1.51	135132
2000-09-08	1.48	1.51	1.44	1.50	308247
2000-09-11	1.51	1.52	1.46	1.47	74392
2000-09-12	1.46	1.48	1.46	1.46	238400
2000-09-13	1.48	1.51	1.46	1.50	142718
2000-09-14	1.49	1.49	1.48	1.48	167032
2000-09-15	1.49	1.49	1.48	1.49	59202
2000-09-18	1.48	1.56	1.48	1.50	148801
2000-09-19	1.56	1.58	1.56	1.56	122984
2000-09-20	1.57	1.58	1.56	1.58	53120
2000-09-21	1.56	1.56	1.51	1.51	171576
2000-09-22	1.51	1.51	1.51	1.51	74392
2000-09-25	1.51	1.53	1.50	1.51	428241
2000-09-26	1.51	1.61	1.51	1.60	288513
2000-09-27	1.61	1.68	1.60	1.60	47054
2000-09-28	1.60	1.70	1.60	1.65	132108
2000-09-29	1.65	1.65	1.56	1.58	113877
2000-10-02	1.68	1.68	1.56	1.56	162470
2000-10-03	1.59	1.59	1.56	1.56	420638
2000-10-04	1.56	1.56	1.55	1.56	18213
2000-10-05	1.57	1.57	1.51	1.52	296099
2000-10-06	1.52	1.54	1.51	1.51	270282
2000-10-09	1.51	1.56	1.51	1.55	293075
2000-10-10	1.53	1.53	1.51	1.52	113877
2000-10-11	1.51	1.52	1.51	1.51	45534
2000-10-12	1.51	1.52	1.51	1.51	118422
2000-10-13	1.51	1.51	1.51	1.51	89581
2000-10-16	1.52	1.52	1.51	1.51	534516
2000-10-17	1.51	1.52	1.50	1.51	106274
2000-10-18	1.51	1.51	1.50	1.50	110836
2000-10-19	1.50	1.50	1.47	1.50	95647
2000-10-20	1.48	1.59	1.48	1.58	399383
2000-10-23	1.60	1.60	1.48	1.49	309768
2000-10-24	1.48	1.50	1.48	1.48	91102
2000-10-25	1.49	1.49	1.40	1.45	209559
2000-10-26	1.48	1.48	1.39	1.42	121463
2000-10-27	1.43	1.43	1.42	1.43	54640
2000-10-30	1.39	1.40	1.29	1.33	1316591
2000-10-31	1.33	1.42	1.33	1.39	282430
2000-11-01	1.45	1.46	1.44	1.45	163990
2000-11-02	1.42	1.60	1.42	1.55	574019
2000-11-03	1.54	1.54	1.47	1.49	191328
2000-11-06	1.49	1.58	1.49	1.54	337105
2000-11-07	1.53	1.54	1.51	1.51	71350
2000-11-08	1.53	1.53	1.51	1.51	33403
2000-11-09	1.51	1.56	1.51	1.53	15172
2000-11-10	1.51	1.56	1.51	1.56	9089
2000-11-13	1.55	1.56	1.51	1.54	54640
2000-11-14	1.53	1.56	1.51	1.51	118422
2000-11-15	1.51	1.57	1.51	1.53	101729
2000-11-16	1.51	1.51	1.51	1.51	6065
2000-11-17	1.52	1.54	1.51	1.51	36427
2000-11-20	1.51	1.53	1.51	1.53	118422
2000-11-21	1.51	1.56	1.48	1.55	83498
2000-11-22	1.55	1.55	1.49	1.49	4544
2000-11-24	1.49	1.49	1.49	1.49	9089
2000-11-27	1.48	1.49	1.45	1.46	122984
2000-11-29	1.47	1.52	1.46	1.46	101729
2000-11-30	1.48	1.48	1.42	1.42	226251
2000-12-01	1.47	1.58	1.47	1.55	88060
2000-12-04	1.48	1.54	1.48	1.48	51616
2000-12-05	1.48	1.51	1.48	1.50	25799
2000-12-06	1.48	1.50	1.47	1.47	21254
2000-12-07	1.48	1.48	1.47	1.48	22758
2000-12-08	1.47	1.48	1.47	1.47	12148
2000-12-11	1.47	1.47	1.42	1.42	112357
2000-12-12	1.42	1.47	1.42	1.42	593753
2000-12-13	1.42	1.42	1.42	1.42	27320
2000-12-14	1.42	1.42	1.42	1.42	37947
2000-12-15	1.42	1.42	1.42	1.42	22758
2000-12-18	1.42	1.42	1.42	1.42	92622
2000-12-19	1.43	1.44	1.43	1.44	40972
2000-12-20	1.44	1.44	1.18	1.19	168552
2000-12-21	1.25	1.25	1.02	1.19	256630
2000-12-22	1.19	1.23	1.14	1.19	132108
2000-12-26	1.17	1.17	1.15	1.16	212583
2000-12-27	1.18	1.23	1.18	1.18	98688
2000-12-28	1.17	1.17	1.16	1.16	112357
2000-12-29	1.16	1.23	1.16	1.16	177659
2001-01-02	1.16	1.19	1.16	1.17	80457
2001-01-03	1.19	1.22	1.16	1.22	242944
2001-01-04	1.20	1.38	1.20	1.28	420638
2001-01-05	1.32	1.33	1.24	1.32	215624
2001-01-08	1.32	1.35	1.26	1.28	539078
2001-01-09	1.29	1.32	1.29	1.32	89581
2001-01-10	1.32	1.33	1.32	1.32	98688
2001-01-11	1.32	1.36	1.32	1.36	460107
2001-01-12	1.33	1.36	1.32	1.33	201955
2001-01-16	1.38	1.38	1.38	1.38	10610
2001-01-17	1.42	1.44	1.40	1.41	116901
2001-01-18	1.45	1.45	1.41	1.41	129050
2001-01-19	1.41	1.47	1.41	1.47	311288
2001-01-22	1.38	1.55	1.38	1.49	142718
2001-01-23	1.45	1.54	1.44	1.54	185245
2001-01-24	1.54	1.61	1.54	1.61	121463
2001-01-25	1.61	1.67	1.56	1.64	420638
2001-01-26	1.49	1.58	1.46	1.46	220186
2001-01-29	1.60	1.60	1.55	1.56	25799
2001-01-30	1.56	1.58	1.56	1.57	42492
2001-01-31	1.58	1.76	1.46	1.51	724341
2001-02-01	1.58	1.60	1.55	1.55	81995
2001-02-02	1.59	1.61	1.51	1.53	16692
2001-02-05	1.51	1.51	1.36	1.44	71350
2001-02-06	1.44	1.45	1.44	1.45	16692
2001-02-07	1.35	1.45	1.35	1.41	229310
2001-02-08	1.36	1.37	1.30	1.35	318891
2001-02-09	1.35	1.40	1.33	1.38	109315
2001-02-12	1.38	1.40	1.37	1.37	15172
2001-02-13	1.40	1.40	1.38	1.39	44013
2001-02-14	1.40	1.42	1.40	1.40	60723
2001-02-15	1.40	1.43	1.40	1.42	176138
2001-02-16	1.42	1.42	1.42	1.42	27320
2001-02-20	1.35	1.38	1.32	1.35	194369
2001-02-21	1.37	1.37	1.32	1.32	54640
2001-02-22	1.32	1.33	1.32	1.33	33403
2001-02-23	1.34	1.35	1.30	1.32	92622
2001-02-26	1.37	1.37	1.32	1.35	92622
2001-02-27	1.34	1.37	1.30	1.30	157908
2001-02-28	1.30	1.36	1.30	1.36	208038
2001-03-01	1.25	1.32	1.24	1.26	294595
2001-03-02	1.26	1.28	1.25	1.27	147280
2001-03-05	1.26	1.28	1.25	1.28	30361
2001-03-06	1.28	1.28	1.25	1.25	88060
2001-03-07	1.25	1.28	1.25	1.27	13651
2001-03-08	1.28	1.28	1.27	1.27	39468
2001-03-09	1.25	1.27	1.25	1.25	9089
2001-03-12	1.28	1.28	1.25	1.25	69847
2001-03-13	1.27	1.28	1.26	1.28	33403
2001-03-14	1.28	1.28	1.26	1.26	101729
2001-03-15	1.26	1.26	1.26	1.26	45534
2001-03-16	1.28	1.28	1.26	1.26	6065
2001-03-19	1.26	1.32	1.26	1.32	145760
2001-03-20	1.33	1.33	1.28	1.29	359881
2001-03-21	1.29	1.33	1.27	1.27	31882
2001-03-22	1.28	1.28	1.23	1.23	59202
2001-03-23	1.27	1.27	1.27	1.27	7586
2001-03-26	1.25	1.26	1.22	1.22	13651
2001-03-27	1.22	1.22	1.22	1.22	19734
2001-03-28	1.22	1.22	1.22	1.22	77433
2001-03-29	1.22	1.25	1.22	1.25	40972
2001-03-30	1.23	1.28	1.22	1.28	469231
2001-04-02	1.28	1.28	1.21	1.21	39468
2001-04-03	1.21	1.21	1.15	1.19	126025
2001-04-04	1.17	1.17	1.10	1.10	60723
2001-04-05	1.10	1.14	1.10	1.14	16692
2001-04-06	1.14	1.18	1.12	1.18	106274
2001-04-09	1.19	1.22	1.19	1.19	31882
2001-04-10	1.23	1.28	1.21	1.25	276365
2001-04-11	1.22	1.25	1.21	1.21	47054
2001-04-12	1.22	1.22	1.20	1.20	25799
2001-04-16	1.20	1.20	1.19	1.19	473793
2001-04-17	1.19	1.19	1.15	1.19	50095
2001-04-18	1.20	1.26	1.19	1.22	543640
2001-04-19	1.22	1.26	1.19	1.22	370525
2001-04-20	1.25	1.25	1.25	1.25	31882
2001-04-23	1.23	1.26	1.23	1.26	324957
2001-04-24	1.25	1.26	1.25	1.25	534516
2001-04-25	1.26	1.26	1.25	1.25	718275
2001-04-26	1.26	1.26	1.21	1.21	370525
2001-04-27	1.24	1.26	1.23	1.25	145760
2001-04-30	1.26	1.26	1.19	1.25	511758
2001-05-01	1.22	1.25	1.20	1.25	145760
2001-05-02	1.25	1.26	1.25	1.25	241424
2001-05-03	1.25	1.26	1.25	1.26	174635
2001-05-04	1.26	1.26	1.25	1.26	318891
2001-05-07	1.26	1.26	1.26	1.26	176138
2001-05-08	1.26	1.28	1.25	1.27	865590
2001-05-09	1.28	1.32	1.27	1.32	756240
2001-05-10	1.35	1.42	1.34	1.36	542119
2001-05-11	1.38	1.45	1.36	1.38	133612
2001-05-14	1.37	1.40	1.36	1.37	261175
2001-05-15	1.40	1.41	1.39	1.40	138173
2001-05-16	1.45	1.45	1.37	1.42	397863
2001-05-17	1.43	1.43	1.40	1.42	177659
2001-05-18	1.43	1.43	1.40	1.43	19734
2001-05-21	1.40	1.45	1.40	1.44	206517
2001-05-22	1.45	1.46	1.44	1.46	203476
2001-05-23	1.47	1.51	1.46	1.51	329519
2001-05-24	1.51	1.53	1.51	1.51	232334
2001-05-25	1.53	1.53	1.49	1.51	223227
2001-05-29	1.55	1.55	1.51	1.54	242944
2001-05-30	1.52	1.52	1.47	1.49	214103
2001-05-31	1.48	1.51	1.48	1.48	51616
2001-06-01	1.48	1.53	1.48	1.53	242944
2001-06-04	1.55	1.60	1.55	1.58	466189
2001-06-05	1.63	1.63	1.55	1.60	581605
2001-06-06	1.60	1.60	1.55	1.55	454041
2001-06-07	1.58	1.58	1.51	1.58	267258
2001-06-08	1.58	1.59	1.57	1.57	224731
2001-06-11	1.53	1.59	1.52	1.58	235375
2001-06-12	1.58	1.61	1.55	1.57	170056
2001-06-13	1.59	1.65	1.58	1.60	285471
2001-06-14	1.64	1.64	1.57	1.61	132108
2001-06-15	1.63	1.64	1.58	1.58	129050
2001-06-18	1.59	1.59	1.51	1.52	208038
2001-06-19	1.57	1.57	1.48	1.55	201955
2001-06-20	1.50	1.59	1.50	1.58	89581
2001-06-21	1.59	1.61	1.53	1.60	74392
2001-06-22	1.61	1.61	1.56	1.61	24296
2001-06-25	1.61	1.66	1.61	1.65	265737
2001-06-26	1.66	1.84	1.65	1.83	2473770
2001-06-27	1.91	1.91	1.73	1.75	634759
2001-06-28	1.75	1.80	1.67	1.71	394821
2001-06-29	1.71	1.73	1.69	1.71	150322
2001-07-02	1.69	1.71	1.65	1.67	909621
2001-07-03	1.67	1.70	1.66	1.70	136653
2001-07-05	1.68	1.73	1.67	1.73	133612
2001-07-06	1.73	1.74	1.70	1.74	139694
2001-07-09	1.75	1.81	1.74	1.79	683352
2001-07-10	1.81	1.83	1.75	1.75	381153
2001-07-11	1.79	1.86	1.77	1.83	569457
2001-07-12	1.83	1.86	1.80	1.85	382673
2001-07-13	1.81	1.81	1.75	1.79	627173
2001-07-16	1.86	1.87	1.79	1.83	949106
2001-07-17	1.85	1.86	1.84	1.86	1435065
2001-07-18	1.85	1.87	1.84	1.86	220186
2001-07-19	1.86	1.93	1.86	1.91	801808
2001-07-20	1.91	1.95	1.91	1.95	859508
2001-07-23	1.97	1.99	1.94	1.97	1816235
2001-07-24	1.97	1.98	1.96	1.97	785098
2001-07-25	1.98	1.98	1.96	1.98	630197
2001-07-26	1.98	1.99	1.97	1.98	402408
2001-07-27	1.97	1.99	1.95	1.98	473793
2001-07-30	1.99	2.01	1.96	1.97	738009
2001-07-31	1.98	1.98	1.96	1.98	447959
2001-08-01	1.98	1.99	1.98	1.99	387218
2001-08-02	1.99	2.10	1.97	2.06	683352
2001-08-03	2.11	2.13	1.97	2.00	803329
2001-08-06	1.99	2.06	1.97	1.98	382673
2001-08-07	1.98	2.04	1.98	2.04	425200
2001-08-08	1.99	2.04	1.98	1.99	660576
2001-08-09	1.98	2.01	1.98	2.00	454041
2001-08-10	1.98	2.04	1.98	1.99	440372
2001-08-13	1.98	2.04	1.88	2.00	1365200
2001-08-14	2.00	2.01	1.87	1.91	630197
2001-08-15	1.96	1.96	1.88	1.95	317371
2001-08-16	1.92	2.00	1.90	1.97	379632
2001-08-17	1.98	2.01	1.96	1.99	118422
2001-08-20	1.99	1.99	1.93	1.98	95647
2001-08-21	2.03	2.04	1.98	2.01	663600
2001-08-22	2.04	2.06	1.99	2.01	596794
2001-08-23	2.03	2.04	2.00	2.01	994674
2001-08-24	2.02	2.04	2.02	2.04	174635
2001-08-27	2.04	2.04	2.01	2.03	782057
2001-08-28	2.04	2.04	2.01	2.02	185245
2001-08-29	2.04	2.04	2.00	2.02	533012
2001-08-30	2.02	2.02	2.01	2.01	631718
2001-08-31	2.01	2.02	2.00	2.01	318891
2001-09-04	2.02	2.02	2.01	2.02	1082752
2001-09-05	2.02	2.05	2.02	2.04	384194
2001-09-06	2.06	2.08	2.05	2.06	332543
2001-09-07	2.03	2.23	2.03	2.11	839773
2001-09-10	2.06	2.07	1.91	1.99	965816
2001-09-17	1.93	1.93	1.36	1.88	1266478
2001-09-18	1.90	1.91	1.86	1.86	1067546
2001-09-19	1.86	1.89	1.81	1.87	917207
2001-09-20	1.85	1.88	1.78	1.78	786619
2001-09-21	1.78	1.81	1.77	1.79	660576
2001-09-24	1.78	1.93	1.78	1.90	469231
2001-09-25	1.96	1.98	1.83	1.97	285471
2001-09-26	2.01	2.02	1.94	2.02	320395
2001-09-27	2.02	2.06	1.93	1.93	607422
2001-09-28	2.04	2.04	1.88	1.93	104753
2001-10-01	1.88	2.10	1.73	1.97	123497
2001-10-02	2.00	2.02	1.88	1.98	286508
2001-10-03	1.95	1.98	1.78	1.88	59721
2001-10-04	1.89	1.98	1.77	1.77	151848
2001-10-05	1.92	1.92	1.77	1.78	164002
2001-10-08	1.80	1.80	1.72	1.72	631746
2001-10-09	1.70	1.91	1.61	1.63	662125
2001-10-10	1.63	1.73	1.61	1.69	486972
2001-10-11	1.91	1.91	1.65	1.69	553789
2001-10-12	1.78	1.78	1.70	1.71	130593
2001-10-15	1.81	1.81	1.69	1.75	115398
2001-10-16	1.70	1.75	1.70	1.70	199438
2001-10-17	1.79	1.80	1.68	1.69	623648
2001-10-18	1.70	1.72	1.68	1.71	330043
2001-10-19	1.68	1.71	1.68	1.68	170073
2001-10-22	1.68	1.69	1.59	1.61	477859
2001-10-23	1.63	1.65	1.49	1.58	693518
2001-10-24	1.56	1.63	1.56	1.58	576069
2001-10-25	1.63	1.70	1.58	1.64	454577
2001-10-26	1.64	1.69	1.58	1.68	294607
2001-10-29	1.67	1.75	1.63	1.65	169071
2001-10-30	1.68	1.68	1.64	1.68	123497
2001-10-31	1.64	1.72	1.64	1.67	50619
2001-11-01	1.70	1.70	1.70	1.70	18225
2001-11-02	1.71	1.71	1.68	1.68	29353
2001-11-05	1.68	1.70	1.68	1.70	114396
2001-11-06	1.74	1.74	1.67	1.69	61748
2001-11-07	1.68	1.87	1.68	1.84	306749
2001-11-08	1.78	1.82	1.76	1.79	34422
2001-11-09	1.80	1.80	1.77	1.80	27326
2001-11-12	1.77	1.88	1.70	1.86	130593
2001-11-13	1.87	1.98	1.87	1.98	108313
2001-11-14	1.97	1.98	1.83	1.97	103244
2001-11-15	1.94	1.97	1.94	1.94	86044
2001-11-16	1.93	2.02	1.92	1.98	143749
2001-11-19	1.98	2.11	1.98	2.09	211580
2001-11-20	2.12	2.12	1.96	2.03	109327
2001-11-21	2.09	2.09	1.96	2.06	237904
2001-11-23	2.06	2.16	2.02	2.07	133623
2001-11-26	2.13	2.13	2.00	2.02	383704
2001-11-27	2.02	2.15	2.01	2.15	162988
2001-11-28	2.17	2.17	2.02	2.08	221707
2001-11-29	2.05	2.12	2.05	2.10	126538
2001-11-30	2.12	2.17	2.07	2.08	204495
2001-12-03	2.02	2.12	2.02	2.05	18225
2001-12-04	2.05	2.05	2.00	2.02	47578
2001-12-05	2.05	2.05	1.98	2.01	31369
2001-12-06	1.97	2.05	1.97	2.02	68822
2001-12-07	2.03	2.03	1.98	1.99	109327
2001-12-10	1.98	2.05	1.98	2.04	132621
2001-12-11	2.02	2.06	2.01	2.04	97173
2001-12-12	2.08	2.08	2.04	2.04	135650
2001-12-13	2.07	2.07	2.03	2.06	132621
2001-12-14	2.06	2.07	2.02	2.02	273340
2001-12-17	2.04	2.04	2.00	2.01	151848
2001-12-18	2.01	2.06	2.01	2.06	234863
2001-12-19	2.06	2.07	2.03	2.07	338142
2001-12-20	2.08	2.11	2.05	2.10	147793
2001-12-21	2.12	2.14	2.09	2.14	56691
2001-12-24	2.10	2.13	2.10	2.13	7073
2001-12-26	2.13	2.14	2.10	2.11	38466
2001-12-27	2.15	2.24	2.15	2.18	212594
2001-12-28	2.24	2.32	2.15	2.32	244989
2001-12-31	2.32	2.60	2.27	2.42	823120
2002-01-02	2.39	2.39	2.16	2.17	1576371
2002-01-03	2.16	2.17	1.99	2.02	1360712
2002-01-04	2.06	2.08	2.03	2.07	235877
2002-01-07	2.05	2.08	2.05	2.07	95145
2002-01-08	2.03	2.08	2.03	2.07	203482
2002-01-09	2.08	2.08	2.04	2.05	36450
2002-01-10	2.05	2.08	2.05	2.07	418127
2002-01-11	2.08	2.08	2.06	2.07	76920
2002-01-14	2.05	2.05	1.95	1.96	169071
2002-01-15	1.93	2.01	1.90	1.98	62773
2002-01-16	2.00	2.00	1.95	1.96	104269
2002-01-17	1.99	2.05	1.95	2.05	190325
2002-01-18	2.02	2.02	1.98	1.98	18225
2002-01-22	2.04	2.04	1.98	1.98	113370
2002-01-23	1.95	2.01	1.95	1.98	191339
2002-01-24	1.96	1.98	1.91	1.95	75918
2002-01-25	1.98	1.99	1.98	1.98	140719
2002-01-28	1.99	1.99	1.98	1.98	53649
2002-01-29	1.98	1.98	1.92	1.92	98198
2002-01-30	1.95	1.95	1.93	1.95	51622
2002-01-31	1.98	1.98	1.93	1.94	80975
2002-02-01	1.95	1.96	1.95	1.95	44548
2002-02-04	1.96	1.96	1.93	1.93	56691
2002-02-05	1.93	1.96	1.93	1.95	269297
2002-02-06	2.00	2.10	1.97	2.07	884869
2002-02-07	2.08	2.17	2.05	2.10	682366
2002-02-08	2.08	2.17	2.08	2.16	248030
2002-02-11	2.17	2.22	2.15	2.20	928392
2002-02-12	2.22	2.22	2.06	2.06	392817
2002-02-13	2.14	2.17	2.06	2.06	161974
2002-02-14	2.10	2.10	1.96	2.00	313845
2002-02-15	2.01	2.01	1.94	1.98	83003
2002-02-19	1.99	1.99	1.96	1.96	138692
2002-02-20	1.97	2.04	1.97	2.04	116423
2002-02-21	2.04	2.04	1.98	2.00	776544
2002-02-22	1.99	2.02	1.99	2.02	904096
2002-02-25	2.01	2.05	2.01	2.05	284480
2002-02-26	2.03	2.21	2.03	2.15	387759
2002-02-27	2.17	2.29	2.17	2.27	405984
2002-02-28	2.32	2.46	2.27	2.40	1041786
2002-03-01	2.42	2.42	2.32	2.38	547718
2002-03-04	2.37	2.41	2.36	2.39	556830
2002-03-05	2.37	2.49	2.37	2.49	579099
2002-03-06	2.49	2.50	2.46	2.49	313845
2002-03-07	2.50	2.50	2.47	2.47	178172
2002-03-08	2.49	2.50	2.48	2.50	416099
2002-03-11	2.51	2.55	2.51	2.55	232847
2002-03-12	2.49	2.57	2.49	2.54	428253
2002-03-13	2.57	2.57	2.45	2.47	251072
2002-03-14	2.43	2.48	2.43	2.46	66817
2002-03-15	2.47	2.48	2.43	2.44	365479
2002-03-18	2.44	2.44	2.41	2.41	197422
2002-03-19	2.45	2.45	2.41	2.44	213608
2002-03-20	2.44	2.44	2.41	2.44	162988
2002-03-21	2.44	2.49	2.44	2.49	157919
2002-03-22	2.52	2.59	2.47	2.59	170073
2002-03-25	2.57	2.69	2.57	2.66	403957
2002-03-26	2.66	2.74	2.66	2.68	1014449
2002-03-27	2.69	2.76	2.54	2.57	479875
2002-03-28	2.67	2.71	2.54	2.68	143749
2002-04-01	2.70	2.70	2.59	2.64	453563
2002-04-02	2.62	2.64	2.58	2.62	223734
2002-04-03	2.62	2.63	2.57	2.60	387759
2002-04-04	2.60	2.61	2.58	2.58	118439
2002-04-05	2.63	2.63	2.57	2.63	196397
2002-04-08	2.63	2.63	2.56	2.62	74893
2002-04-09	2.62	2.62	2.55	2.57	196397
2002-04-10	2.55	2.60	2.55	2.60	377633
2002-04-11	2.62	2.62	2.50	2.51	181213
2002-04-12	2.48	2.56	2.47	2.54	202468
2002-04-15	2.53	2.69	2.53	2.66	478861
2002-04-16	2.69	2.79	2.67	2.74	831219
2002-04-17	2.79	2.81	2.72	2.72	795771
2002-04-18	2.71	2.77	2.69	2.77	712745
2002-04-19	2.86	2.91	2.76	2.83	501141
2002-04-22	2.81	2.96	2.77	2.96	320930
2002-04-23	2.81	3.01	2.81	3.00	313845
2002-04-24	3.01	3.21	2.94	3.18	304733
2002-04-25	3.10	3.28	3.09	3.19	344213
2002-04-26	3.26	3.26	2.84	2.96	580113
2002-04-29	2.96	2.97	2.84	2.95	251072
2002-04-30	2.95	3.11	2.95	3.11	302705
2002-05-01	3.11	3.11	2.98	3.10	116423
2002-05-02	3.13	3.19	3.07	3.19	138692
2002-05-03	3.06	3.24	3.06	3.17	203482
2002-05-06	3.17	3.17	2.94	2.94	410028
2002-05-07	2.95	3.03	2.95	3.02	132621
2002-05-08	2.98	3.06	2.89	2.91	235877
2002-05-09	2.90	2.94	2.84	2.90	316875
2002-05-10	2.85	2.89	2.85	2.87	25298
2002-05-13	2.86	2.92	2.86	2.89	139694
2002-05-14	2.90	3.09	2.90	3.08	153875
2002-05-15	3.09	3.10	3.01	3.03	195394
2002-05-16	3.06	3.13	3.03	3.12	175142
2002-05-17	3.15	3.17	3.10	3.10	216638
2002-05-20	3.16	3.16	2.97	2.99	126538
2002-05-21	2.97	3.06	2.89	2.93	197422
2002-05-22	2.90	2.95	2.90	2.92	156917
2002-05-23	2.95	2.95	2.86	2.90	374592
2002-05-24	2.96	2.96	2.90	2.95	52647
2002-05-28	3.01	3.12	2.92	3.07	255115
2002-05-29	2.97	3.16	2.97	3.15	148818
2002-05-30	3.14	3.17	2.86	2.90	592266
2002-05-31	3.04	3.04	2.91	2.93	194369
2002-06-03	2.88	2.98	2.68	2.74	481903
2002-06-04	2.77	2.77	2.57	2.75	343199
2002-06-05	2.76	2.79	2.67	2.75	47233
2002-06-06	2.77	2.80	2.70	2.80	198447
2002-06-07	2.81	2.99	2.67	2.96	174147
2002-06-10	3.03	3.07	2.90	2.93	159969
2002-06-11	2.96	3.04	2.93	2.97	149156
2002-06-12	2.90	2.90	2.73	2.80	202494
2002-06-13	2.81	2.98	2.81	2.87	153894
2002-06-14	2.84	2.92	2.81	2.85	301031
2002-06-17	2.90	2.94	2.89	2.90	151875
2002-06-18	2.96	3.03	2.86	2.97	372594
2002-06-19	2.99	3.01	2.91	2.94	207886
2002-06-20	2.96	3.05	2.91	3.01	103935
2002-06-21	3.02	3.17	2.99	3.03	109350
2002-06-24	3.17	3.17	2.68	2.79	353686
2002-06-25	2.72	2.85	2.70	2.82	385405
2002-06-26	2.82	2.84	2.68	2.81	326683
2002-06-27	2.84	2.84	2.74	2.81	398922
2002-06-28	2.87	2.90	2.63	2.78	3714505
2002-07-01	2.73	2.76	2.64	2.70	422531
2002-07-02	2.65	2.77	2.58	2.77	404997
2002-07-03	2.41	2.72	2.41	2.68	472483
2002-07-05	2.72	2.72	2.66	2.72	47233
2002-07-08	2.72	2.74	2.59	2.71	473158
2002-07-09	2.66	2.72	2.66	2.69	211258
2002-07-10	2.70	2.70	2.62	2.63	212625
2002-07-11	2.56	2.62	2.40	2.59	269319
2002-07-12	2.59	2.62	2.52	2.59	242308
2002-07-15	2.53	2.59	2.45	2.56	281469
2002-07-16	2.53	2.53	2.31	2.50	317919
2002-07-17	2.41	2.43	2.30	2.41	193708
2002-07-18	2.43	2.46	2.33	2.33	184269
2002-07-19	2.35	2.37	2.25	2.31	276055
2002-07-22	2.27	2.44	2.25	2.44	343556
2002-07-23	2.37	2.45	2.37	2.43	295647
2002-07-24	2.28	2.52	2.28	2.50	269319
2002-07-25	2.54	2.54	2.28	2.41	231510
2002-07-26	2.33	2.67	2.33	2.67	93805
2002-07-29	2.66	2.67	2.53	2.63	182910
2002-07-30	2.63	2.63	2.53	2.58	143772
2002-07-31	2.55	2.55	2.48	2.49	56011
2002-08-01	2.50	2.51	2.38	2.48	95833
2002-08-02	2.50	2.53	2.43	2.46	97860
2002-08-05	2.41	2.44	2.41	2.44	39130
2002-08-06	2.45	2.52	2.44	2.48	105955
2002-08-07	2.50	2.50	2.41	2.46	180222
2002-08-08	2.46	2.49	2.37	2.46	158610
2002-08-09	2.41	2.52	2.41	2.51	118781
2002-08-12	2.39	2.50	2.39	2.48	53308
2002-08-13	2.47	2.53	2.41	2.41	255810
2002-08-14	2.41	2.52	2.33	2.48	270656
2002-08-15	2.52	2.53	2.44	2.48	117444
2002-08-16	2.52	2.52	2.34	2.39	113397
2002-08-19	2.44	2.52	2.44	2.52	238944
2002-08-20	2.53	2.57	2.46	2.56	469111
2002-08-21	2.58	2.64	2.47	2.59	201135
2002-08-22	2.66	2.67	2.59	2.67	125547
2002-08-23	2.67	2.68	2.62	2.64	131622
2002-08-26	2.65	2.71	2.63	2.71	101908
2002-08-27	2.71	2.71	2.68	2.68	175483
2002-08-28	2.67	2.68	2.48	2.51	375283
2002-08-29	2.50	2.70	2.47	2.67	349631
2002-08-30	2.67	2.70	2.63	2.67	99880
2002-09-03	2.67	2.67	2.45	2.45	104611
2002-09-04	2.47	2.52	2.45	2.52	37110
2002-09-05	2.44	2.52	2.36	2.36	164685
2002-09-06	2.44	2.49	2.39	2.44	158610
2002-09-09	2.43	2.48	2.40	2.47	78975
2002-09-10	2.47	2.49	2.39	2.49	62769
2002-09-11	2.49	2.56	2.47	2.50	59383
2002-09-12	2.57	2.57	2.49	2.55	57355
2002-09-13	2.56	2.56	2.49	2.54	203155
2002-09-16	2.50	2.52	2.39	2.41	174147
2002-09-17	2.40	2.44	2.31	2.31	126883
2002-09-18	2.35	2.39	2.35	2.37	182910
2002-09-19	2.35	2.36	2.30	2.30	110010
2002-09-20	2.30	2.39	2.28	2.37	351658
2002-09-23	2.38	2.47	2.37	2.47	102583
2002-09-24	2.39	2.63	2.39	2.47	139725
2002-09-25	2.46	2.53	2.34	2.43	196419
2002-09-26	2.55	2.59	2.42	2.58	55335
2002-09-27	2.59	2.59	2.37	2.52	58031
2002-09-30	2.42	2.56	2.41	2.51	65458
2002-10-01	2.48	2.55	2.44	2.51	101247
2002-10-02	2.41	2.53	2.41	2.53	32394
2002-10-03	2.45	2.55	2.43	2.48	63430
2002-10-04	2.39	2.52	2.39	2.46	39130
2002-10-07	2.45	2.46	2.34	2.38	181558
2002-10-08	2.39	2.47	2.36	2.44	74236
2002-10-09	2.55	2.55	2.32	2.37	55335
2002-10-10	2.55	2.55	2.30	2.40	44544
2002-10-11	2.30	2.41	2.30	2.40	76947
2002-10-14	2.40	2.44	2.40	2.40	35758
2002-10-15	2.46	2.56	2.42	2.56	92461
2002-10-16	2.56	2.56	2.48	2.51	130255
2002-10-17	2.52	2.57	2.48	2.57	412408
2002-10-18	2.57	2.64	2.45	2.59	486000
2002-10-21	2.65	2.65	2.59	2.61	64797
2002-10-22	2.63	2.66	2.59	2.65	89097
2002-10-23	2.59	2.66	2.59	2.66	148480
2002-10-24	2.65	2.70	2.65	2.68	50619
2002-10-25	2.70	2.81	2.67	2.81	98536
2002-10-28	2.74	2.89	2.74	2.76	73560
2002-10-29	2.85	2.86	2.73	2.81	81655
2002-10-30	2.81	2.84	2.76	2.84	290908
2002-10-31	2.84	2.84	2.77	2.77	82331
2002-11-01	2.84	2.93	2.80	2.90	246356
2002-11-04	2.93	2.95	2.89	2.93	75580
2002-11-05	2.93	2.93	2.91	2.92	31035
2002-11-06	2.93	2.93	2.73	2.91	170100
2002-11-07	2.85	2.91	2.82	2.86	113397
2002-11-08	2.89	2.89	2.65	2.77	91785
2002-11-11	2.84	2.84	2.64	2.71	149847
2002-11-12	2.71	2.76	2.71	2.73	222056
2002-11-13	2.73	2.76	2.70	2.73	991561
2002-11-14	2.74	2.74	2.71	2.74	124856
2002-11-15	2.74	2.80	2.71	2.76	142405
2002-11-18	2.77	2.82	2.75	2.80	117444
2002-11-19	2.82	2.90	2.81	2.83	83022
2002-11-20	2.82	2.90	2.81	2.90	120133
2002-11-21	2.89	2.95	2.89	2.92	72900
2002-11-22	2.92	3.11	2.90	3.11	193033
2002-11-25	3.11	3.11	2.97	2.98	117444
2002-11-26	2.96	2.98	2.90	2.97	97200
2002-11-27	2.94	2.98	2.93	2.98	56694
2002-11-29	2.96	2.98	2.89	2.90	29008
2002-12-02	2.89	3.09	2.89	2.98	128911
2002-12-03	2.98	2.98	2.88	2.88	39130
2002-12-04	2.87	2.88	2.82	2.87	20905
2002-12-05	2.85	2.86	2.76	2.77	56011
2002-12-06	2.76	2.80	2.73	2.79	93144
2002-12-09	2.82	2.89	2.74	2.74	95833
2002-12-10	2.81	2.85	2.79	2.85	56694
2002-12-11	2.81	2.84	2.71	2.76	110010
2002-12-12	2.76	2.76	2.67	2.69	48600
2002-12-13	2.70	2.74	2.63	2.64	48600
2002-12-16	2.68	2.70	2.61	2.70	45881
2002-12-17	2.74	2.74	2.61	2.61	41158
2002-12-18	2.59	2.74	2.59	2.66	50619
2002-12-19	2.67	2.67	2.57	2.67	63430
2002-12-20	2.47	2.75	2.42	2.74	157950
2002-12-23	2.74	2.86	2.74	2.85	126208
2002-12-24	2.85	2.87	2.82	2.85	56694
2002-12-26	2.85	2.87	2.82	2.82	64797
2002-12-27	2.84	2.84	2.59	2.68	565635
2002-12-30	2.69	2.73	2.65	2.73	85050
2002-12-31	2.70	2.84	2.67	2.73	120808
2003-01-02	2.75	2.84	2.66	2.82	79635
2003-01-03	2.66	2.81	2.66	2.79	58031
2003-01-06	2.79	2.89	2.79	2.87	95172
2003-01-07	2.83	2.87	2.75	2.75	53983
2003-01-08	2.73	2.77	2.64	2.72	192372
2003-01-09	2.64	2.76	2.64	2.71	90433
2003-01-10	2.69	2.78	2.69	2.74	18225
2003-01-13	2.78	2.78	2.64	2.67	218008
2003-01-14	2.67	2.76	2.67	2.74	26980
2003-01-15	2.76	2.76	2.67	2.73	22272
2003-01-16	2.73	2.73	2.70	2.70	18225
2003-01-17	2.71	2.79	2.71	2.76	126208
2003-01-21	2.81	2.81	2.68	2.68	58722
2003-01-22	2.69	2.73	2.69	2.70	16197
2003-01-23	2.75	2.75	2.71	2.74	16858
2003-01-24	2.67	2.72	2.67	2.68	70181
2003-01-27	2.65	2.69	2.57	2.58	78283
2003-01-28	2.57	2.66	2.56	2.57	87730
2003-01-29	2.57	2.66	2.56	2.61	29683
2003-01-30	2.61	2.61	2.49	2.49	84358
2003-01-31	2.49	2.49	2.30	2.40	205858
2003-02-03	2.37	2.46	2.37	2.40	202494
2003-02-04	2.40	2.45	2.40	2.45	24960
2003-02-05	2.47	2.47	2.38	2.39	33055
2003-02-06	2.42	2.42	2.33	2.35	1025308
2003-02-07	2.34	2.41	2.31	2.33	93144
2003-02-10	2.30	2.33	2.30	2.31	59383
2003-02-11	2.30	2.40	2.28	2.32	135669
2003-02-12	2.33	2.33	2.01	2.06	323311
2003-02-13	2.04	2.05	1.78	1.93	326022
2003-02-14	1.99	2.02	1.86	2.01	99880
2003-02-18	1.99	2.13	1.99	2.10	147819
2003-02-19	2.06	2.06	1.96	2.00	117444
2003-02-20	2.00	2.08	1.99	2.06	48600
2003-02-21	2.08	2.16	2.08	2.15	76256
2003-02-24	2.14	2.15	2.08	2.12	85050
2003-02-25	2.12	2.12	2.01	2.02	63430
2003-02-26	2.02	2.08	1.99	2.04	100556
2003-02-27	2.03	2.11	2.03	2.09	81655
2003-02-28	2.10	2.11	2.09	2.10	121500
2003-03-03	2.08	2.11	2.08	2.09	167381
2003-03-04	2.07	2.09	2.02	2.03	237585
2003-03-05	1.94	2.05	1.94	2.04	182910
2003-03-06	2.08	2.09	2.05	2.06	95833
2003-03-07	2.09	2.11	2.04	2.05	99219
2003-03-10	2.04	2.04	2.03	2.03	107983
2003-03-11	2.03	2.03	2.00	2.01	47233
2003-03-12	2.04	2.07	1.99	2.07	57355
2003-03-13	2.10	2.10	2.05	2.08	37786
2003-03-14	2.08	2.08	1.99	2.08	92461
2003-03-17	2.06	2.14	1.99	2.08	183586
2003-03-18	2.07	2.12	2.07	2.12	67485
2003-03-19	2.10	2.11	2.02	2.10	70181
2003-03-20	2.07	2.10	2.06	2.10	51956
2003-03-21	2.11	2.11	2.04	2.08	143772
2003-03-24	2.01	2.04	2.01	2.01	48600
2003-03-25	2.01	2.03	1.96	2.02	37786
2003-03-26	2.01	2.03	2.00	2.00	29008
2003-03-27	1.98	1.99	1.95	1.95	45881
2003-03-28	1.95	1.99	1.95	1.99	50619
2003-03-31	2.01	2.01	1.88	1.88	78975
2003-04-01	1.86	1.97	1.85	1.97	236925
2003-04-02	1.97	2.02	1.94	1.96	71533
2003-04-03	2.00	2.00	1.90	1.91	35083
2003-04-04	1.93	1.98	1.93	1.97	35083
2003-04-07	1.97	2.00	1.95	1.96	39806
2003-04-08	1.99	1.99	1.97	1.98	34422
2003-04-09	1.99	1.99	1.95	1.95	42525
2003-04-10	1.98	1.98	1.95	1.95	30375
2003-04-11	1.98	1.98	1.94	1.94	74236
2003-04-14	2.00	2.00	1.95	1.97	112030
2003-04-15	1.91	1.94	1.84	1.85	273375
2003-04-16	1.84	1.89	1.84	1.87	228822
2003-04-17	1.91	1.98	1.89	1.98	564975
2003-04-21	1.95	1.99	1.94	1.99	137697
2003-04-22	1.99	1.99	1.94	1.97	348955
2003-04-23	1.95	2.04	1.95	2.02	109350
2003-04-24	2.04	2.10	2.04	2.04	110010
2003-04-25	2.07	2.08	2.04	2.08	41158
2003-04-28	2.08	2.08	2.04	2.07	51280
2003-04-29	2.06	2.08	2.01	2.01	95833
2003-04-30	2.07	2.08	2.03	2.03	169408
2003-05-01	2.03	2.03	2.01	2.03	24300
2003-05-02	2.09	2.12	2.05	2.10	76947
2003-05-05	2.07	2.07	2.03	2.04	361105
2003-05-06	2.06	2.11	2.06	2.08	180883
2003-05-07	2.11	2.12	2.08	2.12	168733
2003-05-08	2.11	2.19	2.11	2.19	68161
2003-05-09	2.19	2.28	2.19	2.28	174147
2003-05-12	2.28	2.34	2.28	2.30	176175
2003-05-13	2.30	2.30	2.27	2.27	56694
2003-05-14	2.30	2.30	2.25	2.27	83683
2003-05-15	2.28	2.28	2.21	2.25	72208
2003-05-16	2.21	2.25	2.17	2.17	263244
2003-05-19	2.17	2.18	2.07	2.07	392156
2003-05-20	2.08	2.08	2.05	2.06	124856
2003-05-21	2.08	2.08	2.06	2.07	53308
2003-05-22	2.09	2.15	2.07	2.10	81655
2003-05-23	2.08	2.11	2.08	2.11	22272
2003-05-27	2.08	2.17	2.08	2.17	311161
2003-05-28	2.17	2.24	2.10	2.18	152535
2003-05-29	2.26	2.33	2.07	2.21	776908
2003-05-30	2.22	2.33	2.21	2.27	100556
2003-06-02	2.22	2.29	2.22	2.28	227455
2003-06-03	2.28	2.30	2.25	2.25	31035
2003-06-04	2.36	2.66	2.34	2.59	283497
2003-06-05	2.55	2.69	2.55	2.69	277422
2003-06-06	2.64	2.93	2.64	2.91	473158
2003-06-09	2.89	2.92	2.75	2.78	196419
2003-06-10	2.81	2.81	2.69	2.76	197756
2003-06-11	2.76	2.87	2.71	2.80	141744
2003-06-12	2.89	2.89	2.81	2.85	211933
2003-06-13	2.85	2.89	2.84	2.84	422531
2003-06-16	2.83	2.83	2.76	2.77	193033
2003-06-17	2.76	2.76	2.53	2.63	197756
2003-06-18	2.61	2.68	2.61	2.64	182910
2003-06-19	2.64	2.72	2.64	2.68	143081
2003-06-20	2.70	2.74	2.59	2.66	29683
2003-06-23	2.66	2.72	2.66	2.67	360444
2003-06-24	2.69	2.72	2.67	2.70	265933
2003-06-25	2.73	2.75	2.69	2.73	331406
2003-06-26	2.75	2.75	2.73	2.74	383385
2003-06-27	2.74	2.81	2.74	2.75	78283
2003-06-30	2.80	2.80	2.64	2.74	488680
2003-07-01	2.80	2.80	2.72	2.74	257830
2003-07-02	2.74	2.83	2.73	2.83	267960
2003-07-03	2.82	2.89	2.72	2.79	130931
2003-07-07	2.87	2.87	2.79	2.83	263905
2003-07-08	2.89	2.96	2.87	2.92	323311
2003-07-09	2.93	2.94	2.88	2.91	157950
2003-07-10	2.92	2.93	2.88	2.88	113397
2003-07-11	2.91	2.91	2.88	2.88	230850
2003-07-14	2.90	2.95	2.90	2.91	172780
2003-07-15	2.89	2.93	2.89	2.93	369208
2003-07-16	2.91	2.96	2.91	2.94	288205
2003-07-17	2.94	2.95	2.90	2.91	91125
2003-07-18	2.91	2.91	2.60	2.68	462360
2003-07-21	2.71	2.72	2.63	2.67	350983
2003-07-22	2.65	2.67	2.56	2.67	161997
2003-07-23	2.67	2.67	2.61	2.61	147819
2003-07-24	2.61	2.61	2.55	2.55	369208
2003-07-25	2.53	2.57	2.53	2.57	123519
2003-07-28	2.57	2.77	2.56	2.67	294280
2003-07-29	2.68	2.68	2.60	2.67	78975
2003-07-30	2.67	2.76	2.62	2.62	100556
2003-07-31	2.58	2.69	2.58	2.65	133650
2003-08-01	2.68	2.75	2.65	2.73	225435
2003-08-04	2.75	2.78	2.71	2.72	124856
2003-08-05	2.76	2.77	2.74	2.76	76947
2003-08-06	2.76	2.76	2.67	2.69	383385
2003-08-07	2.67	2.69	2.64	2.66	126208
2003-08-08	2.78	2.78	2.63	2.64	201135
2003-08-11	2.63	2.67	2.63	2.66	74236
2003-08-12	2.64	2.72	2.59	2.70	97860
2003-08-13	2.68	2.70	2.67	2.67	54675
2003-08-14	2.68	2.71	2.68	2.70	31711
2003-08-15	2.71	2.78	2.71	2.77	38469
2003-08-18	2.78	2.78	2.73	2.77	66825
2003-08-19	2.73	2.78	2.70	2.73	212625
2003-08-20	2.73	2.74	2.73	2.74	37786
2003-08-21	2.74	2.78	2.73	2.76	46572
2003-08-22	2.78	2.78	2.73	2.74	84358
2003-08-25	2.77	2.78	2.70	2.71	30375
2003-08-26	2.75	2.75	2.70	2.73	49936
2003-08-27	2.74	2.74	2.73	2.73	188985
2003-08-28	2.72	2.73	2.68	2.68	201135
2003-08-29	2.68	2.70	2.68	2.68	133650
2003-09-02	2.69	2.73	2.68	2.73	166705
2003-09-03	2.73	2.73	2.69	2.70	111369
2003-09-04	2.69	2.70	2.69	2.69	132283
2003-09-05	2.70	2.72	2.70	2.70	229483
2003-09-08	2.70	2.73	2.68	2.73	238261
2003-09-09	2.73	2.74	2.71	2.74	55335
2003-09-10	2.72	2.72	2.68	2.68	303750
2003-09-11	2.63	2.67	2.58	2.66	321283
2003-09-12	2.60	2.67	2.59	2.60	139725
2003-09-15	2.59	2.63	2.59	2.61	93144
2003-09-16	2.62	2.68	2.58	2.68	163333
2003-09-17	2.64	2.66	2.59	2.61	43861
2003-09-18	2.59	2.63	2.59	2.59	137006
2003-09-19	2.61	2.65	2.58	2.59	165361
2003-09-22	2.57	2.59	2.53	2.55	137697
2003-09-23	2.58	2.59	2.53	2.53	184269
2003-09-24	2.53	2.56	2.51	2.51	58722
2003-09-25	2.50	2.51	2.47	2.47	271347
2003-09-26	2.46	2.47	2.40	2.43	160630
2003-09-29	2.40	2.49	2.39	2.43	74236
2003-09-30	2.45	2.48	2.41	2.44	142405
2003-10-01	2.41	2.55	2.41	2.54	86386
2003-10-02	2.49	2.61	2.49	2.60	124180
2003-10-03	2.60	2.63	2.56	2.62	61410
2003-10-06	2.59	2.74	2.57	2.74	122160
2003-10-07	2.56	2.70	2.56	2.69	155922
2003-10-08	2.69	2.71	2.65	2.65	56011
2003-10-09	2.67	2.68	2.65	2.67	41833
2003-10-10	2.65	2.68	2.65	2.66	181558
2003-10-13	2.65	2.73	2.65	2.73	110686
2003-10-14	2.72	2.79	2.72	2.78	88406
2003-10-15	2.78	2.78	2.71	2.72	114733
2003-10-16	2.72	2.73	2.71	2.73	44544
2003-10-17	2.73	2.77	2.66	2.75	101247
2003-10-20	2.72	2.77	2.68	2.72	134986
2003-10-21	2.72	2.73	2.66	2.67	236233
2003-10-22	2.65	2.67	2.60	2.60	172119
2003-10-23	2.58	2.62	2.54	2.61	78283
2003-10-24	2.60	2.67	2.60	2.64	132958
2003-10-27	2.66	2.67	2.64	2.65	152535
2003-10-28	2.65	2.74	2.63	2.74	111369
2003-10-29	2.72	2.74	2.70	2.74	165361
2003-10-30	2.74	2.77	2.73	2.73	138358
2003-10-31	2.77	2.81	2.74	2.74	66825
2003-11-03	2.78	2.81	2.73	2.80	72208
2003-11-04	2.77	2.81	2.77	2.80	32394
2003-11-05	2.78	2.82	2.77	2.82	89758
2003-11-06	2.82	2.83	2.81	2.83	35083
2003-11-07	2.83	2.86	2.81	2.82	74236
2003-11-10	2.83	2.84	2.81	2.81	101908
2003-11-11	2.81	2.85	2.81	2.83	70872
2003-11-12	2.84	3.04	2.84	3.04	159969
2003-11-13	3.00	3.04	2.95	3.03	65458
2003-11-14	3.05	3.08	2.85	2.85	136330
2003-11-17	2.84	2.86	2.66	2.66	200475
2003-11-18	2.66	2.70	2.63	2.63	152535
2003-11-19	2.63	2.65	2.60	2.63	245019
2003-11-20	2.64	2.65	2.61	2.62	88406
2003-11-21	2.65	2.70	2.63	2.70	43861
2003-11-24	2.69	2.82	2.66	2.81	157258
2003-11-25	2.80	2.92	2.80	2.92	145800
2003-11-26	2.93	2.93	2.80	2.83	29683
2003-11-28	2.86	2.91	2.78	2.78	17533
2003-12-01	2.61	2.85	2.61	2.80	96508
2003-12-02	2.81	2.85	2.80	2.80	54675
2003-12-03	2.79	2.83	2.70	2.70	66825
2003-12-04	2.69	2.71	2.65	2.70	104611
2003-12-05	2.71	2.78	2.70	2.70	51280
2003-12-08	2.59	2.75	2.59	2.75	62086
2003-12-09	2.78	2.79	2.63	2.67	62769
2003-12-10	2.65	2.73	2.63	2.70	80994
2003-12-11	2.59	2.79	2.59	2.78	124180
2003-12-12	2.81	2.86	2.77	2.86	38469
2003-12-15	2.66	2.85	2.66	2.77	122160
2003-12-16	2.75	2.75	2.68	2.74	39806
2003-12-17	2.73	2.75	2.67	2.71	34422
2003-12-18	2.71	2.85	2.71	2.81	122836
2003-12-19	2.86	2.88	2.66	2.74	108658
2003-12-22	2.72	2.73	2.68	2.73	12810
2003-12-23	2.75	2.81	2.71	2.77	57355
2003-12-24	2.76	2.79	2.72	2.77	35083
2003-12-26	2.75	2.79	2.75	2.79	19561
2003-12-29	2.86	2.89	2.71	2.80	183586
2003-12-30	2.73	2.86	2.73	2.86	94481
2003-12-31	2.81	2.88	2.78	2.88	145108
2004-01-02	2.88	2.89	2.79	2.80	14830
2004-01-05	2.77	2.85	2.77	2.82	74236
2004-01-06	2.76	2.86	2.76	2.86	154555
2004-01-07	2.80	2.86	2.80	2.84	33055
2004-01-08	2.79	2.89	2.79	2.85	178855
2004-01-09	2.80	2.96	2.80	2.91	304410
2004-01-12	2.93	2.93	2.87	2.89	106631
2004-01-13	2.85	2.89	2.85	2.89	545383
2004-01-14	2.90	3.06	2.88	3.02	363808
2004-01-15	3.02	3.19	2.97	3.19	272683
2004-01-16	3.09	3.27	3.09	3.26	432661
2004-01-20	3.14	3.32	3.14	3.32	166044
2004-01-21	3.22	3.32	3.22	3.26	818758
2004-01-22	3.26	3.31	3.08	3.10	203831
2004-01-23	3.08	3.19	3.08	3.17	94481
2004-01-26	3.26	3.26	3.11	3.13	128235
2004-01-27	3.08	3.22	3.08	3.15	47908
2004-01-28	3.00	3.17	3.00	3.10	95833
2004-01-29	3.15	3.15	2.82	2.82	234897
2004-01-30	2.83	2.92	2.81	2.82	60058
2004-02-02	2.78	2.88	2.77	2.86	259858
2004-02-03	2.71	2.86	2.71	2.80	262561
2004-02-04	2.80	2.83	2.75	2.77	193033
2004-02-05	2.81	2.82	2.77	2.77	70181
2004-02-06	2.80	2.84	2.79	2.83	28347
2004-02-09	2.95	2.95	2.80	2.88	76256
2004-02-10	2.90	2.90	2.81	2.88	154555
2004-02-11	2.79	2.79	2.56	2.67	1289236
2004-02-12	2.64	2.92	2.64	2.91	199108
2004-02-13	2.91	2.91	2.87	2.89	118105
2004-02-17	2.85	2.89	2.78	2.80	80994
2004-02-18	2.84	2.87	2.82	2.86	26319
2004-02-19	2.86	2.99	2.86	2.93	156583
2004-02-20	2.92	2.97	2.84	2.93	95833
2004-02-23	2.89	2.95	2.89	2.94	109350
2004-02-24	2.96	2.96	2.93	2.94	70872
2004-02-25	2.93	2.94	2.92	2.93	93805
2004-02-26	2.93	2.96	2.93	2.96	123519
2004-02-27	2.94	2.97	2.93	2.97	435372
2004-03-01	3.00	3.04	2.98	2.98	43861
2004-03-02	2.99	3.03	2.98	3.03	56694
2004-03-03	2.98	3.00	2.97	2.97	71533
2004-03-04	2.99	3.00	2.98	2.99	14169
2004-03-05	3.00	3.02	2.97	2.98	95172
2004-03-08	2.99	3.00	2.97	2.97	69505
2004-03-09	3.01	3.03	2.97	3.00	102583
2004-03-10	3.01	3.01	2.97	2.98	118105
2004-03-11	2.99	3.03	2.97	2.99	94481
2004-03-12	2.99	3.04	2.98	3.03	78975
2004-03-15	3.00	3.01	2.98	2.98	101908
2004-03-16	3.00	3.03	2.97	2.98	116085
2004-03-17	2.98	3.04	2.91	2.98	243000
2004-03-18	2.99	3.02	2.97	2.97	26980
2004-03-19	2.97	3.03	2.95	2.96	230158
2004-03-22	2.91	2.95	2.89	2.94	164685
2004-03-23	2.94	2.94	2.76	2.93	89097
2004-03-24	2.97	2.97	2.87	2.91	29683
2004-03-25	2.95	2.98	2.91	2.98	206550
2004-03-26	2.94	3.03	2.94	2.97	49936
2004-03-29	3.03	3.04	2.89	3.04	122160
2004-03-30	3.04	3.04	2.98	3.03	34422
2004-03-31	2.97	3.03	2.93	3.00	52647
2004-04-01	3.00	3.02	2.99	3.00	308458
2004-04-02	3.04	3.05	2.99	3.04	46572
2004-04-05	3.00	3.15	3.00	3.15	394875
2004-04-06	3.05	3.13	3.05	3.11	266608
2004-04-07	3.08	3.11	3.04	3.05	87069
2004-04-08	3.09	3.09	3.00	3.02	49936
2004-04-12	3.01	3.11	2.96	3.04	64797
2004-04-13	3.11	3.11	2.92	2.96	60058
2004-04-14	3.04	3.15	3.00	3.01	94481
2004-04-15	3.03	3.03	2.91	2.91	101247
2004-04-16	2.89	2.96	2.80	2.86	142405
2004-04-19	2.82	2.91	2.74	2.91	236233
2004-04-20	2.85	2.87	2.81	2.82	165361
2004-04-21	2.80	2.82	2.78	2.78	71533
2004-04-22	2.81	3.02	2.79	3.02	317919
2004-04-23	2.91	3.01	2.91	2.97	344247
2004-04-26	3.00	3.04	2.98	2.99	129594
2004-04-27	2.99	3.02	2.99	3.00	101908
2004-04-28	2.98	3.02	2.98	2.99	73560
2004-04-29	3.02	3.02	2.96	2.96	118105
2004-04-30	2.96	3.04	2.89	2.95	158610
2004-05-03	2.94	3.02	2.85	2.92	119472
2004-05-04	2.90	3.02	2.90	2.93	55335
2004-05-05	2.96	3.00	2.93	2.96	33055
2004-05-06	2.91	2.96	2.86	2.87	135669
2004-05-07	2.93	2.93	2.82	2.83	76256
2004-05-10	2.88	2.89	2.81	2.87	69505
2004-05-11	2.85	2.95	2.83	2.95	123519
2004-05-12	2.85	3.01	2.85	3.00	114058
2004-05-13	2.92	3.01	2.92	2.93	157950
2004-05-14	2.91	2.96	2.90	2.93	59383
2004-05-17	2.93	2.93	2.84	2.92	120808
2004-05-18	2.90	2.96	2.90	2.96	83683
2004-05-19	2.92	2.94	2.90	2.92	128235
2004-05-20	2.92	2.92	2.86	2.89	227455
2004-05-21	2.91	3.00	2.91	3.00	296983
2004-05-24	2.93	3.01	2.92	3.00	43185
2004-05-25	2.89	3.02	2.89	3.02	105294
2004-05-26	2.85	3.03	2.85	2.96	107983
2004-05-27	2.96	2.96	2.87	2.94	75580
2004-05-28	2.86	2.95	2.84	2.84	107983
2004-06-01	2.82	2.93	2.81	2.93	228822
2004-06-02	2.92	3.10	2.92	3.07	213285
2004-06-03	2.98	3.01	2.96	2.96	240281
2004-06-04	2.96	3.03	2.96	2.96	22272
2004-06-07	2.90	3.04	2.90	3.04	65458
2004-06-08	3.00	3.04	2.99	3.00	35758
2004-06-09	3.04	3.04	2.94	2.96	52647
2004-06-10	2.99	3.07	2.96	2.99	157950
2004-06-14	2.96	2.96	2.86	2.86	203831
2004-06-15	2.89	2.96	2.86	2.90	70181
2004-06-16	2.93	2.94	2.85	2.89	129594
2004-06-17	2.90	2.95	2.83	2.85	78283
2004-06-18	2.81	2.86	2.79	2.82	300355
2004-06-21	2.80	2.81	2.79	2.80	76947
2004-06-22	2.79	2.88	2.79	2.88	122836
2004-06-23	2.87	2.95	2.80	2.89	76947
2004-06-24	2.81	2.96	2.81	2.81	166044
2004-06-25	2.88	3.39	2.79	2.94	367180
2004-06-28	2.92	2.94	2.86	2.94	125547
2004-06-29	2.92	3.04	2.83	3.04	119472
2004-06-30	3.04	3.04	2.92	2.99	68161
2004-07-01	2.94	2.94	2.87	2.87	80994
2004-07-02	2.87	2.89	2.82	2.84	97860
2004-07-06	2.79	2.91	2.79	2.86	103275
2004-07-07	2.86	2.94	2.86	2.89	43185
2004-07-08	2.82	2.87	2.79	2.83	151183
2004-07-09	2.85	2.85	2.81	2.84	47233
2004-07-12	2.82	2.91	2.80	2.87	127575
2004-07-13	2.87	2.89	2.83	2.84	155922
2004-07-14	2.81	2.90	2.81	2.83	118105
2004-07-15	2.84	2.87	2.83	2.84	132958
2004-07-16	2.85	2.86	2.78	2.78	212625
2004-07-19	2.69	2.76	2.63	2.70	258506
2004-07-20	2.67	2.74	2.64	2.74	160630
2004-07-21	2.69	2.81	2.67	2.68	210597
2004-07-22	2.67	2.73	2.67	2.67	94481
2004-07-23	2.67	2.72	2.67	2.67	97860
2004-07-26	2.67	2.71	2.61	2.62	160630
2004-07-27	2.61	2.70	2.61	2.70	72208
2004-07-28	2.64	2.67	2.58	2.61	299011
2004-07-29	2.60	2.68	2.59	2.65	203155
2004-07-30	2.63	2.71	2.63	2.65	87069
2004-08-02	2.65	2.73	2.61	2.64	82331
2004-08-03	2.62	2.71	2.55	2.55	133650
2004-08-04	2.53	2.64	2.45	2.45	206550
2004-08-05	2.44	2.51	2.41	2.48	130931
2004-08-06	2.41	2.48	2.36	2.39	166705
2004-08-09	2.37	2.40	2.29	2.30	178194
2004-08-10	2.41	2.54	2.41	2.52	156583
2004-08-11	2.52	2.55	2.46	2.52	157258
2004-08-12	2.51	2.56	2.43	2.50	103935
2004-08-13	2.55	2.56	2.48	2.51	89097
2004-08-16	2.50	2.57	2.45	2.52	189661
2004-08-17	2.49	2.54	2.46	2.50	47908
2004-08-18	2.50	2.59	2.49	2.59	204522
2004-08-19	2.49	2.65	2.49	2.60	104611
2004-08-20	2.60	2.61	2.55	2.55	78975
2004-08-23	2.49	2.53	2.42	2.42	122836
2004-08-24	2.49	2.49	2.37	2.46	207210
2004-08-25	2.38	2.63	2.38	2.61	142405
2004-08-26	2.62	2.65	2.57	2.57	91125
2004-08-27	2.55	2.59	2.52	2.59	29008
2004-08-30	2.53	2.63	2.53	2.59	70872
2004-08-31	2.58	2.58	2.49	2.52	28347
2004-09-01	2.58	2.73	2.49	2.50	169408
2004-09-02	2.51	2.59	2.45	2.58	49260
2004-09-03	2.66	2.67	2.52	2.52	44544
2004-09-07	2.59	2.59	2.48	2.50	114058
2004-09-08	2.44	2.59	2.44	2.52	160630
2004-09-09	2.55	2.66	2.52	2.62	107322
2004-09-10	2.60	2.67	2.59	2.67	49936
2004-09-13	2.64	2.70	2.64	2.68	49260
2004-09-14	2.61	2.73	2.57	2.69	57355
2004-09-15	2.67	2.74	2.62	2.74	110010
2004-09-16	2.65	2.74	2.65	2.74	75580
2004-09-17	2.81	2.81	2.73	2.77	283497
2004-09-20	2.75	2.76	2.75	2.75	50619
2004-09-21	2.75	2.78	2.67	2.78	143081
2004-09-22	2.75	2.76	2.69	2.71	53983
2004-09-23	2.69	2.72	2.69	2.70	49936
2004-09-24	2.70	2.71	2.69	2.69	13486
2004-09-27	2.66	2.70	2.60	2.60	37786
2004-09-28	2.59	2.64	2.55	2.56	151183
2004-09-29	2.58	2.64	2.53	2.60	86386
2004-09-30	2.54	2.64	2.54	2.58	64797
2004-10-01	2.57	2.68	2.57	2.60	101247
2004-10-04	2.59	2.69	2.59	2.65	110686
2004-10-05	2.67	2.67	2.63	2.65	57355
2004-10-06	2.61	2.70	2.61	2.70	43185
2004-10-07	2.70	2.71	2.61	2.66	115425
2004-10-08	2.64	2.64	2.53	2.54	68844
2004-10-11	2.54	2.62	2.53	2.57	79635
2004-10-12	2.59	2.61	2.53	2.58	85050
2004-10-13	2.59	2.65	2.54	2.56	43861
2004-10-14	2.53	2.55	2.49	2.49	36450
2004-10-15	2.46	2.54	2.46	2.52	95172
2004-10-18	2.52	2.54	2.50	2.53	33055
2004-10-19	2.45	2.52	2.42	2.42	274711
2004-10-20	2.42	2.46	2.38	2.41	112706
2004-10-21	2.38	2.39	2.31	2.34	191681
2004-10-22	2.33	2.38	2.26	2.26	81655
2004-10-25	2.28	2.36	2.19	2.23	143081
2004-10-26	2.22	2.29	2.19	2.24	160630
2004-10-27	2.22	2.25	2.22	2.24	148480
2004-10-28	2.24	2.29	2.19	2.20	159969
2004-10-29	2.21	2.21	2.16	2.18	77608
2004-11-01	2.18	2.21	2.16	2.16	43861
2004-11-02	2.16	2.22	2.15	2.16	110686
2004-11-03	2.22	2.22	2.17	2.21	81655
2004-11-04	2.22	2.25	2.21	2.22	80311
2004-11-05	2.27	2.44	2.26	2.33	765450
2004-11-08	2.42	2.42	2.37	2.40	35083
2004-11-09	2.41	2.41	2.37	2.37	64106
2004-11-10	2.33	2.44	2.31	2.43	95172
2004-11-11	2.43	2.44	2.39	2.39	50619
2004-11-12	2.42	2.44	2.40	2.44	199783
2004-11-15	2.37	2.42	2.37	2.42	151875
2004-11-16	2.35	2.44	2.35	2.41	116085
2004-11-17	2.44	2.44	2.41	2.41	51956
2004-11-18	2.37	2.42	2.37	2.39	100556
2004-11-19	2.39	2.39	2.32	2.32	107983
2004-11-22	2.30	2.40	2.30	2.39	62086
2004-11-23	2.32	2.40	2.31	2.40	59383
2004-11-24	2.37	2.40	2.34	2.37	35758
2004-11-26	2.46	2.46	2.35	2.37	21581
2004-11-29	2.36	2.37	2.35	2.35	48600
2004-11-30	2.35	2.37	2.35	2.36	74919
2004-12-01	2.37	2.40	2.26	2.29	188985
2004-12-02	2.25	2.33	2.25	2.32	60750
2004-12-03	2.36	2.36	2.28	2.29	29683
2004-12-06	2.29	2.30	2.28	2.28	95172
2004-12-07	2.26	2.30	2.21	2.21	113397
2004-12-08	2.21	2.24	2.21	2.22	173456
2004-12-09	2.22	2.22	2.15	2.15	126208
2004-12-10	2.13	2.13	2.01	2.10	499486
2004-12-13	2.13	2.14	2.08	2.11	241633
2004-12-14	2.11	2.16	2.10	2.16	90433
2004-12-15	2.18	2.18	2.12	2.16	35758
2004-12-16	2.12	2.16	2.12	2.12	36450
2004-12-17	2.14	2.16	2.11	2.15	88406
2004-12-20	2.11	2.19	2.11	2.14	39806
2004-12-21	2.18	2.19	2.16	2.19	178194
2004-12-22	2.19	2.23	2.14	2.19	164685
2004-12-23	2.16	2.22	2.15	2.20	37786
2004-12-27	2.19	2.20	2.16	2.18	53308
2004-12-28	2.15	2.21	2.15	2.20	118105
2004-12-29	2.16	2.30	2.16	2.28	157950
2004-12-30	2.33	2.43	2.33	2.35	187633
2004-12-31	2.36	2.44	2.36	2.38	105955
2005-01-03	2.44	2.52	2.19	2.22	655408
2005-01-04	2.19	2.24	2.19	2.21	236925
2005-01-05	2.19	2.22	2.16	2.20	108658
2005-01-06	2.16	2.26	2.16	2.17	133650
2005-01-07	2.17	2.17	2.11	2.14	77608
2005-01-10	2.11	2.18	2.08	2.13	94481
2005-01-11	2.10	2.12	2.08	2.10	77608
2005-01-12	2.14	2.14	2.10	2.11	81655
2005-01-13	2.10	2.15	2.10	2.10	105294
2005-01-14	2.15	2.16	2.13	2.15	42525
2005-01-18	2.07	2.18	2.03	2.16	203155
2005-01-19	2.08	2.18	2.06	2.06	82331
2005-01-20	2.06	2.11	2.06	2.08	78975
2005-01-21	2.11	2.14	2.07	2.09	45881
2005-01-24	2.06	2.09	2.06	2.08	78975
2005-01-25	2.06	2.09	2.06	2.08	44544
2005-01-26	2.13	2.13	2.08	2.11	47908
2005-01-27	2.09	2.10	2.06	2.08	73560
2005-01-28	2.08	2.13	2.08	2.13	101247
2005-01-31	2.13	2.18	2.08	2.15	91785
2005-02-01	2.08	2.15	2.08	2.14	83022
2005-02-02	2.09	2.17	2.09	2.16	191681
2005-02-03	2.17	2.19	2.11	2.17	166705
2005-02-04	2.20	2.20	2.13	2.17	69505
2005-02-07	2.13	2.20	2.13	2.18	105294
2005-02-08	2.19	2.19	2.18	2.18	34422
2005-02-09	2.13	3.01	2.13	2.27	508933
2005-02-10	2.25	2.33	2.25	2.26	43185
2005-02-11	2.23	2.25	2.20	2.22	118105
2005-02-14	2.26	2.33	2.17	2.29	347611
2005-02-15	2.27	2.28	2.24	2.24	62769
2005-02-16	2.22	2.26	2.21	2.25	96508
2005-02-17	2.26	2.30	2.18	2.21	140385
2005-02-18	2.20	2.26	2.20	2.24	139033
2005-02-22	2.22	2.25	2.16	2.18	127575
2005-02-23	2.21	2.29	2.19	2.26	93144
2005-02-24	2.26	2.26	2.17	2.23	50619
2005-02-25	2.24	2.25	2.21	2.24	59383
2005-02-28	2.21	2.28	2.20	2.28	73560
2005-03-01	2.28	2.28	2.20	2.25	110686
2005-03-02	2.25	2.28	2.21	2.26	164025
2005-03-03	2.23	2.28	2.20	2.27	146460
2005-03-04	2.28	2.28	2.22	2.25	37110
2005-03-07	2.26	2.29	2.24	2.28	28347
2005-03-08	2.29	2.29	2.23	2.23	61410
2005-03-09	2.22	2.30	2.22	2.25	48600
2005-03-10	2.22	2.26	2.22	2.26	124856
2005-03-11	2.24	2.29	2.24	2.28	136330
2005-03-14	2.25	2.27	2.25	2.25	64106
2005-03-15	2.30	2.32	2.27	2.31	107983
2005-03-16	2.30	2.33	2.30	2.33	91785
2005-03-17	2.33	2.34	2.31	2.34	243660
2005-03-18	2.37	2.39	2.33	2.34	288205
2005-03-21	2.37	2.41	2.34	2.40	110686
2005-03-22	2.35	2.39	2.35	2.38	89097
2005-03-23	2.38	2.40	2.37	2.38	380006
2005-03-24	2.38	2.40	2.38	2.38	78283
2005-03-28	2.41	2.42	2.39	2.40	63430
2005-03-29	2.42	2.42	2.38	2.38	80311
2005-03-30	2.42	2.43	2.39	2.42	115425
2005-03-31	2.42	2.44	2.41	2.44	138358
2005-04-01	2.41	2.44	2.35	2.42	78975
2005-04-04	2.40	2.43	2.40	2.41	48600
2005-04-05	2.41	2.41	2.39	2.40	139725
2005-04-06	2.43	2.44	2.40	2.40	83022
2005-04-07	2.39	2.44	2.39	2.44	25636
2005-04-08	2.42	2.42	2.39	2.39	59383
2005-04-11	2.39	2.48	2.37	2.44	198447
2005-04-12	2.42	2.57	2.40	2.55	288881
2005-04-13	2.48	2.54	2.48	2.51	51280
2005-04-14	2.55	2.55	2.51	2.51	48600
2005-04-15	2.53	2.56	2.50	2.52	201135
2005-04-18	2.56	2.56	2.48	2.50	83022
2005-04-19	2.56	2.59	2.52	2.55	193708
2005-04-20	2.49	2.58	2.49	2.52	233530
2005-04-21	2.52	2.55	2.51	2.54	235558
2005-04-22	2.52	2.59	2.51	2.51	339508
2005-04-25	2.54	2.67	2.53	2.59	441447
2005-04-26	2.60	2.69	2.59	2.69	182250
2005-04-27	2.68	2.69	2.59	2.69	115425
2005-04-28	2.69	2.74	2.67	2.71	195736
2005-04-29	2.74	2.74	2.59	2.71	176835
2005-05-02	2.73	2.76	2.64	2.71	83683
2005-05-03	2.70	2.76	2.69	2.70	140385
2005-05-04	2.73	2.74	2.66	2.70	729000
2005-05-05	2.69	2.71	2.65	2.67	296983
2005-05-06	2.70	2.71	2.51	2.57	393508
2005-05-09	2.56	2.68	2.55	2.59	134310
2005-05-10	2.60	2.63	2.57	2.61	68161
2005-05-11	2.62	2.64	2.53	2.58	155922
2005-05-12	2.62	2.66	2.57	2.57	79635
2005-05-13	2.53	2.54	2.52	2.52	82331
2005-05-16	2.53	2.74	2.52	2.74	145800
2005-05-17	2.70	2.70	2.62	2.67	209230
2005-05-18	2.72	2.73	2.62	2.67	101908
2005-05-19	2.67	2.68	2.64	2.68	923400
2005-05-20	2.67	2.69	2.66	2.66	612208
2005-05-23	2.66	2.79	2.66	2.78	103935
2005-05-24	2.72	2.74	2.63	2.67	233530
2005-05-25	2.61	2.62	2.57	2.59	160630
2005-05-26	2.58	2.65	2.58	2.64	45881
2005-05-27	2.65	2.67	2.63	2.65	61410
2005-05-31	2.67	2.68	2.61	2.65	227455
2005-06-01	2.70	2.77	2.68	2.77	226111
2005-06-02	2.78	2.78	2.70	2.72	93144
2005-06-03	2.69	2.74	2.55	2.68	333433
2005-06-06	2.77	2.77	2.63	2.70	119472
2005-06-07	2.73	2.74	2.71	2.72	88406
2005-06-08	2.74	2.74	2.67	2.67	39130
2005-06-09	2.67	2.72	2.67	2.71	59383
2005-06-10	2.68	2.70	2.67	2.70	45205
2005-06-13	2.69	2.69	2.63	2.67	89097
2005-06-14	2.67	2.70	2.67	2.70	71533
2005-06-15	2.72	2.72	2.65	2.68	164685
2005-06-16	2.70	2.70	2.67	2.70	154555
2005-06-17	2.71	2.73	2.68	2.73	346935
2005-06-20	2.73	2.78	2.73	2.74	214644
2005-06-21	2.76	2.76	2.69	2.70	35083
2005-06-22	2.70	2.81	2.70	2.81	195060
2005-06-23	2.78	2.81	2.78	2.80	97860
2005-06-24	2.77	2.81	2.66	2.66	256486
2005-06-27	2.65	2.69	2.63	2.63	79635
2005-06-28	2.61	2.73	2.59	2.69	125547
2005-06-29	2.66	2.71	2.66	2.68	35083
2005-06-30	2.64	2.80	2.61	2.63	474510
2005-07-01	2.64	2.70	2.64	2.68	81655
2005-07-05	2.67	2.77	2.67	2.75	176175
2005-07-06	2.78	2.80	2.70	2.75	80994
2005-07-07	2.69	2.72	2.65	2.70	34422
2005-07-08	2.74	2.81	2.73	2.80	253122
2005-07-11	2.81	2.86	2.78	2.86	120808
2005-07-12	2.84	2.86	2.81	2.86	70872
2005-07-13	2.82	2.87	2.72	2.73	83022
2005-07-14	2.76	2.77	2.64	2.69	118781
2005-07-15	2.64	2.72	2.64	2.72	45205
2005-07-18	2.67	2.71	2.66	2.68	35758
2005-07-19	2.65	2.81	2.65	2.77	161997
2005-07-20	2.81	2.82	2.79	2.81	147819
2005-07-21	2.76	2.85	2.76	2.81	39130
2005-07-22	2.75	2.85	2.75	2.85	107322
2005-07-25	2.85	2.85	2.75	2.78	121500
2005-07-26	2.78	2.87	2.77	2.86	39130
2005-07-27	2.86	2.87	2.79	2.81	53308
2005-07-28	2.81	2.84	2.76	2.84	59383
2005-07-29	2.84	2.87	2.84	2.84	159969
2005-08-01	2.85	2.88	2.82	2.84	56694
2005-08-02	2.52	2.57	2.31	2.52	2374634
2005-08-03	2.56	2.58	2.49	2.57	992244
2005-08-04	2.56	2.61	2.54	2.58	501506
2005-08-05	2.59	2.59	2.39	2.50	323311
2005-08-08	2.55	2.55	2.44	2.44	74236
2005-08-09	2.43	2.46	2.39	2.44	156583
2005-08-10	2.48	2.52	2.41	2.45	394875
2005-08-11	2.45	2.51	2.41	2.49	244336
2005-08-12	2.47	2.47	2.41	2.41	56694
2005-08-15	2.43	2.56	2.40	2.56	151875
2005-08-16	2.53	2.55	2.50	2.51	85050
2005-08-17	2.49	2.59	2.49	2.55	83022
2005-08-18	2.53	2.57	2.52	2.56	215981
2005-08-19	2.53	2.63	2.53	2.59	95833
2005-08-22	2.59	2.59	2.55	2.57	137697
2005-08-23	2.57	2.62	2.56	2.59	180222
2005-08-24	2.61	2.63	2.59	2.61	315208
2005-08-25	2.64	2.76	2.64	2.73	248383
2005-08-26	2.75	2.75	2.66	2.68	167381
2005-08-29	2.66	2.68	2.65	2.67	75580
2005-08-30	2.68	2.68	2.63	2.66	69505
2005-08-31	2.63	2.68	2.63	2.68	124180
2005-09-01	2.66	2.78	2.66	2.70	161306
2005-09-02	2.64	2.70	2.63	2.66	148480
2005-09-06	2.64	2.68	2.64	2.67	160630
2005-09-07	2.64	2.67	2.62	2.65	65458
2005-09-08	2.62	2.66	2.61	2.64	72900
2005-09-09	2.65	2.67	2.64	2.67	76256
2005-09-12	2.67	2.67	2.64	2.66	39130
2005-09-13	2.66	2.69	2.65	2.66	178194
2005-09-14	2.67	2.67	2.64	2.64	119472
2005-09-15	2.63	2.65	2.63	2.65	49936
2005-09-16	2.67	2.68	2.64	2.68	496122
2005-09-19	2.67	2.67	2.64	2.66	122160
2005-09-20	2.68	2.68	2.62	2.64	66825
2005-09-21	2.63	2.64	2.62	2.62	86386
2005-09-22	2.62	2.64	2.58	2.60	149847
2005-09-23	2.57	2.66	2.54	2.65	193708
2005-09-26	2.67	2.67	2.64	2.67	22933
2005-09-27	2.67	2.74	2.65	2.71	253783
2005-09-28	2.69	2.70	2.62	2.68	79635
2005-09-29	2.61	2.71	2.61	2.71	65458
2005-09-30	2.69	2.74	2.69	2.72	71533
2005-10-03	2.73	2.74	2.67	2.70	206550
2005-10-04	2.69	2.69	2.65	2.65	173456
2005-10-05	2.62	2.64	2.55	2.56	207886
2005-10-06	2.55	2.59	2.55	2.55	145800
2005-10-07	2.55	2.67	2.55	2.61	85050
2005-10-10	2.63	2.63	2.55	2.55	86386
2005-10-11	2.57	2.61	2.57	2.58	474510
2005-10-12	2.57	2.60	2.57	2.58	166044
2005-10-13	2.57	2.58	2.54	2.55	152535
2005-10-14	2.52	2.57	2.52	2.56	210597
2005-10-17	2.52	2.55	2.52	2.54	85710
2005-10-18	2.52	2.52	2.49	2.49	84358
2005-10-19	2.49	2.52	2.39	2.51	280786
2005-10-20	2.51	2.54	2.46	2.48	78975
2005-10-21	2.47	2.52	2.43	2.49	188985
2005-10-24	2.43	2.66	2.39	2.65	201811
2005-10-25	2.57	2.57	2.41	2.51	116085
2005-10-26	2.49	2.52	2.46	2.48	168733
2005-10-27	2.45	2.46	2.39	2.43	486000
2005-10-28	2.44	2.46	2.40	2.41	91125
2005-10-31	2.40	2.55	2.40	2.55	94481
2005-11-01	2.52	2.54	2.51	2.53	64106
2005-11-02	2.52	2.59	2.50	2.56	78283
2005-11-03	2.52	2.62	2.52	2.60	166044
2005-11-04	2.58	2.61	2.58	2.61	149156
2005-11-07	2.64	2.66	2.58	2.59	84358
2005-11-08	2.58	2.60	2.54	2.54	57355
2005-11-09	2.53	2.57	2.52	2.53	40497
2005-11-10	2.55	2.60	2.50	2.59	107983
2005-11-11	2.57	2.62	2.57	2.61	84358
2005-11-14	2.56	2.58	2.53	2.56	141061
2005-11-15	2.54	2.54	2.44	2.46	69505
2005-11-16	2.48	2.48	2.40	2.40	159286
2005-11-17	2.44	2.47	2.40	2.41	102583
2005-11-18	2.45	2.51	2.45	2.51	30375
2005-11-21	2.50	2.52	2.49	2.51	45881
2005-11-22	2.50	2.52	2.46	2.48	63430
2005-11-23	2.46	2.49	2.46	2.48	54675
2005-11-25	2.53	2.53	2.49	2.49	3356
2005-11-28	2.47	2.48	2.47	2.47	118105
2005-11-29	2.50	2.51	2.48	2.51	29008
2005-11-30	2.52	2.53	2.49	2.52	42525
2005-12-01	2.53	2.59	2.50	2.56	70181
2005-12-02	2.63	2.63	2.52	2.61	87069
2005-12-05	2.63	2.68	2.60	2.67	120133
2005-12-06	2.70	2.70	2.65	2.68	93144
2005-12-07	2.62	2.69	2.62	2.67	125547
2005-12-08	2.64	2.69	2.64	2.67	22272
2005-12-09	2.64	2.69	2.64	2.69	118105
2005-12-12	2.66	2.68	2.64	2.65	14169
2005-12-13	2.66	2.71	2.65	2.70	45205
2005-12-14	2.69	2.74	2.69	2.73	116085
2005-12-15	2.74	2.76	2.70	2.73	108658
2005-12-16	2.74	2.76	2.72	2.73	450886
2005-12-19	2.68	2.75	2.65	2.73	470455
2005-12-20	2.67	2.70	2.63	2.67	49936
2005-12-21	2.67	2.70	2.65	2.65	29008
2005-12-22	2.65	2.67	2.65	2.67	7411
2005-12-23	2.67	2.69	2.66	2.66	42525
2005-12-27	2.67	2.69	2.65	2.66	43861
2005-12-28	2.65	2.70	2.65	2.65	39806
2005-12-29	2.65	2.67	2.63	2.63	53308
2005-12-30	2.62	2.67	2.62	2.65	128911
2006-01-03	2.67	2.70	2.62	2.69	37110
2006-01-04	2.67	2.73	2.67	2.69	68844
2006-01-05	2.69	2.70	2.64	2.70	81655
2006-01-06	2.68	2.70	2.68	2.68	47908
2006-01-09	2.64	2.74	2.64	2.73	62086
2006-01-10	2.70	2.74	2.69	2.74	61410
2006-01-11	2.74	2.74	2.69	2.72	78975
2006-01-12	2.74	2.74	2.68	2.70	212625
2006-01-13	2.70	2.74	2.67	2.73	97860
2006-01-17	2.70	2.72	2.59	2.70	70181
2006-01-18	2.67	2.74	2.67	2.73	81655
2006-01-19	2.71	2.78	2.71	2.77	115425
2006-01-20	2.78	2.78	2.67	2.70	122160
2006-01-23	2.76	2.77	2.71	2.77	34422
2006-01-24	2.78	2.83	2.76	2.81	159286
2006-01-25	2.76	2.83	2.75	2.83	201135
2006-01-26	2.82	2.87	2.81	2.86	682419
2006-01-27	2.85	2.96	2.85	2.96	127575
2006-01-30	2.93	2.93	2.81	2.88	148480
2006-01-31	2.82	2.87	2.82	2.84	187633
2006-02-01	2.82	2.92	2.82	2.91	92461
2006-02-02	2.87	2.90	2.84	2.89	64106
2006-02-03	2.83	2.91	2.81	2.84	107983
2006-02-06	2.84	2.89	2.82	2.87	72900
2006-02-07	2.92	3.00	2.90	2.98	271347
2006-02-08	2.99	2.99	2.95	2.98	122836
2006-02-09	2.99	2.99	2.93	2.98	205858
2006-02-10	2.91	2.98	2.91	2.97	537956
2006-02-13	2.96	2.98	2.95	2.95	212625
2006-02-14	2.93	2.98	2.89	2.94	343556
2006-02-15	2.89	3.06	2.77	3.01	137006
2006-02-16	3.04	3.07	3.04	3.07	251094
2006-02-17	3.06	3.10	3.05	3.07	629081
2006-02-21	3.09	3.12	3.08	3.11	1190700
2006-02-22	3.10	3.24	3.10	3.23	212625
2006-02-23	3.26	3.28	3.20	3.20	692550
2006-02-24	3.20	3.24	3.19	3.24	180883
2006-02-27	3.26	3.28	3.23	3.26	267300
2006-02-28	3.25	3.27	3.18	3.24	234897
2006-03-01	3.22	3.22	3.19	3.22	94481
2006-03-02	3.19	3.23	3.19	3.20	149156
2006-03-03	3.20	3.23	3.16	3.17	216672
2006-03-06	3.16	3.24	3.12	3.20	120808
2006-03-07	3.19	3.26	3.16	3.23	159286
2006-03-08	3.24	3.25	3.15	3.20	159286
2006-03-09	3.22	3.25	3.21	3.23	103935
2006-03-10	3.24	3.33	3.23	3.33	284158
2006-03-13	3.32	3.33	3.30	3.31	64106
2006-03-14	3.29	3.37	3.29	3.37	89097
2006-03-15	3.40	3.40	3.32	3.32	89097
2006-03-16	3.30	3.33	3.22	3.24	142405
2006-03-17	3.26	3.28	3.21	3.27	467083
2006-03-20	3.29	3.34	3.23	3.31	84358
2006-03-21	3.32	3.38	3.29	3.29	115425
2006-03-22	3.26	3.32	3.26	3.31	63430
2006-03-23	3.33	3.36	3.29	3.35	18885
2006-03-24	3.37	3.37	3.34	3.37	28347
2006-03-27	3.38	3.42	3.35	3.42	194400
2006-03-28	3.40	3.43	3.38	3.40	140385
2006-03-29	3.42	3.49	3.41	3.47	124856
2006-03-30	3.41	3.48	3.41	3.47	79635
2006-03-31	3.47	3.54	3.41	3.54	137006
2006-04-03	3.51	3.59	3.50	3.56	82331
2006-04-04	3.54	3.57	3.51	3.56	172119
2006-04-05	3.56	3.57	3.51	3.56	92461
2006-04-06	3.53	3.66	3.52	3.65	418483
2006-04-07	3.68	3.69	3.57	3.62	276055
2006-04-10	3.64	3.65	3.59	3.63	308458
2006-04-11	3.61	3.62	3.54	3.58	92461
2006-04-12	3.55	3.56	3.53	3.56	74236
2006-04-13	3.57	3.59	3.55	3.57	37110
2006-04-17	3.59	3.70	3.56	3.70	224083
2006-04-18	3.67	3.67	3.60	3.67	269319
2006-04-19	3.50	3.62	3.50	3.62	282806
2006-04-20	3.62	3.63	3.61	3.61	47233
2006-04-21	3.66	3.66	3.56	3.58	170100
2006-04-24	3.58	3.63	3.51	3.60	103275
2006-04-25	3.62	3.94	3.60	3.87	312505
2006-04-26	3.87	4.13	3.87	4.07	606133
2006-04-27	4.07	4.07	3.81	3.95	534600
2006-04-28	3.93	4.07	3.85	4.06	141061
2006-05-01	4.04	4.08	3.99	4.03	159286
2006-05-02	4.03	4.10	3.99	4.10	127575
2006-05-03	4.11	4.11	4.05	4.07	67485
2006-05-04	4.04	4.07	4.03	4.05	83683
2006-05-05	4.07	4.12	4.00	4.11	126883
2006-05-08	4.09	4.12	4.06	4.10	186958
2006-05-09	4.01	4.12	3.96	3.96	282130
2006-05-10	3.99	4.29	3.99	4.23	455625
2006-05-11	4.25	4.25	4.00	4.00	203831
2006-05-12	4.00	4.00	3.89	3.89	376650
2006-05-15	3.89	3.97	3.75	3.75	129594
2006-05-16	3.75	3.80	3.65	3.74	147136
2006-05-17	3.70	3.76	3.56	3.61	233530
2006-05-18	3.65	3.67	3.61	3.64	127575
2006-05-19	3.59	3.59	3.55	3.56	117444
2006-05-22	3.53	3.65	3.47	3.52	97200
2006-05-23	3.50	3.69	3.47	3.48	203155
2006-05-24	3.46	3.46	3.11	3.44	204522
2006-05-25	3.46	3.61	3.42	3.61	101247
2006-05-26	3.59	3.63	3.55	3.56	74919
2006-05-30	3.50	3.52	3.42	3.44	112706
2006-05-31	3.45	3.48	3.41	3.45	58722
2006-06-01	3.43	3.54	3.41	3.52	105294
2006-06-02	3.57	3.61	3.45	3.61	89097
2006-06-05	3.57	3.64	3.33	3.33	170100
2006-06-06	3.32	3.46	3.30	3.30	58722
2006-06-07	3.33	3.53	3.32	3.45	459672
2006-06-08	3.41	3.53	3.20	3.28	135669
2006-06-09	3.32	3.44	3.30	3.31	147819
2006-06-12	3.31	3.33	3.20	3.24	189661
2006-06-13	3.27	3.36	3.09	3.11	414436
2006-06-14	3.02	3.17	2.99	3.17	343556
2006-06-15	3.17	3.34	3.17	3.32	291600
2006-06-16	3.31	3.46	3.02	3.25	1021936
2006-06-19	3.26	3.27	3.19	3.24	74919
2006-06-20	3.21	3.24	3.15	3.15	195736
2006-06-21	3.15	3.24	3.15	3.22	89758
2006-06-22	3.18	3.21	3.13	3.17	90433
2006-06-23	3.18	3.21	3.14	3.15	97200
2006-06-26	3.15	3.26	3.15	3.26	208569
2006-06-27	3.27	3.44	3.27	3.33	415119
2006-06-28	3.37	3.44	3.30	3.44	209906
2006-06-29	3.46	3.81	3.46	3.77	167381
2006-06-30	3.77	3.88	3.71	3.80	613575
2006-07-03	3.85	3.97	3.81	3.92	104611
2006-07-05	3.91	3.99	3.83	3.97	151875
2006-07-06	3.95	4.00	3.69	3.76	471131
2006-07-07	3.73	3.73	3.52	3.56	136641
2006-07-10	3.57	3.78	3.56	3.58	184140
2006-07-11	3.55	3.65	3.48	3.56	166918
2006-07-12	3.55	3.59	3.53	3.53	125638
2006-07-13	3.49	3.49	3.36	3.37	110656
2006-07-14	3.33	3.36	3.23	3.29	230121
2006-07-17	3.26	3.38	3.26	3.33	94337
2006-07-18	3.37	3.50	3.31	3.48	261680
2006-07-19	3.47	3.79	3.46	3.75	325065
2006-07-20	3.75	3.77	3.40	3.41	331489
2006-07-21	3.39	3.50	3.33	3.49	187573
2006-07-24	3.52	3.63	3.42	3.53	203634
2006-07-25	3.52	3.64	3.47	3.58	161389
2006-07-26	3.54	3.56	3.48	3.49	258969
2006-07-27	3.53	3.59	3.38	3.43	285942
2006-07-28	3.46	3.56	3.42	3.54	272721
2006-07-31	3.45	3.50	3.43	3.46	73036
2006-08-01	3.41	3.41	3.31	3.34	313895
2006-08-02	3.37	3.50	3.37	3.43	138183
2006-08-03	3.38	3.61	3.38	3.61	136254
2006-08-04	3.60	3.67	3.32	3.58	339098
2006-08-07	3.54	3.59	3.41	3.59	199092
2006-08-08	3.63	3.65	3.41	3.45	218388
2006-08-09	3.52	3.56	3.45	3.47	166432
2006-08-10	3.44	3.44	3.30	3.33	146992
2006-08-11	3.34	3.35	3.27	3.28	188514
2006-08-14	3.32	3.33	3.26	3.31	140750
2006-08-15	3.36	3.45	3.31	3.45	78367
2006-08-16	3.48	3.52	3.39	3.47	165574
2006-08-17	3.44	3.54	3.44	3.52	100602
2006-08-18	3.55	3.55	3.34	3.44	143909
2006-08-21	3.41	3.47	3.40	3.41	88702
2006-08-22	3.41	3.51	3.41	3.47	191734
2006-08-23	3.50	3.50	3.33	3.33	95954
2006-08-24	3.33	3.39	3.23	3.23	185705
2006-08-25	3.21	3.29	3.20	3.25	66012
2006-08-28	3.26	3.40	3.25	3.40	117126
2006-08-29	3.37	3.53	3.36	3.44	123861
2006-08-30	3.48	3.56	3.48	3.51	97207
2006-08-31	3.55	3.66	3.50	3.60	214925
2006-09-01	3.63	3.63	3.57	3.59	92377
2006-09-05	3.61	3.72	3.60	3.71	88854
2006-09-06	3.68	3.69	3.60	3.60	120376
2006-09-07	3.58	3.59	3.31	3.32	340230
2006-09-08	3.32	3.33	3.17	3.17	253449
2006-09-11	3.17	3.39	3.17	3.29	139436
2006-09-12	3.31	3.52	3.30	3.51	126276
2006-09-13	3.52	3.56	3.50	3.56	70849
2006-09-14	3.53	3.53	3.50	3.51	77592
2006-09-15	3.54	3.54	3.25	3.37	578453
2006-09-18	3.34	3.43	3.33	3.38	164731
2006-09-19	3.33	3.41	3.27	3.37	114430
2006-09-20	3.41	3.43	3.31	3.40	173091
2006-09-21	3.39	3.43	3.28	3.33	62078
2006-09-22	3.30	3.30	3.21	3.22	81412
2006-09-25	3.24	3.37	3.20	3.35	216702
2006-09-26	3.35	3.44	3.34	3.44	74236
2006-09-27	3.41	3.52	3.38	3.52	104110
2006-09-28	3.54	3.54	3.43	3.47	47597
2006-09-29	3.48	3.50	3.37	3.38	93251
2006-10-02	3.42	3.45	3.37	3.39	155307
2006-10-03	3.37	3.47	3.37	3.43	56163
2006-10-04	3.40	3.63	3.40	3.63	160387
2006-10-05	3.62	3.70	3.61	3.70	97443
2006-10-06	3.65	3.65	3.55	3.55	267922
2006-10-09	3.53	3.56	3.51	3.55	185727
2006-10-10	3.56	3.57	3.51	3.53	172962
2006-10-11	3.53	3.56	3.50	3.52	70933
2006-10-12	3.55	3.61	3.53	3.55	155368
2006-10-13	3.57	3.58	3.54	3.55	526710
2006-10-16	3.56	3.58	3.54	3.55	126519
2006-10-17	3.52	3.58	3.44	3.55	345583
2006-10-18	3.56	3.68	3.52	3.54	54675
2006-10-19	3.52	3.56	3.50	3.55	117984
2006-10-20	3.56	3.56	3.53	3.55	44749
2006-10-23	3.52	3.56	3.48	3.51	75990
2006-10-24	3.51	3.58	3.48	3.56	91504
2006-10-25	3.55	3.56	3.47	3.55	64934
2006-10-26	3.56	3.57	3.50	3.56	97010
2006-10-27	3.54	3.54	3.43	3.44	97139
2006-10-30	3.42	3.55	3.41	3.55	56535
2006-10-31	3.52	3.55	3.47	3.47	75307
2006-11-01	3.49	3.49	3.15	3.18	304448
2006-11-02	3.31	3.37	3.25	3.37	196700
2006-11-03	3.37	3.53	3.37	3.46	164602
2006-11-06	3.49	3.49	3.11	3.20	475490
2006-11-07	3.19	3.38	3.19	3.34	293597
2006-11-08	3.55	3.69	3.46	3.69	296862
2006-11-09	3.70	3.70	3.61	3.66	260010
2006-11-10	3.64	3.89	3.64	3.87	309414
2006-11-13	3.86	4.07	3.86	4.07	293247
2006-11-14	4.07	4.28	3.98	4.27	172583
2006-11-15	4.07	4.34	4.07	4.30	277771
2006-11-16	4.27	4.29	4.13	4.20	289845
2006-11-17	4.20	4.20	4.08	4.14	97177
2006-11-20	4.15	4.22	4.12	4.16	69034
2006-11-21	4.14	4.17	4.08	4.15	117399
2006-11-22	4.15	4.15	4.12	4.13	38371
2006-11-24	4.10	4.17	4.08	4.16	54143
2006-11-27	4.07	4.11	3.81	3.83	209496
2006-11-28	3.83	3.97	3.80	3.80	229878
2006-11-29	3.84	4.00	3.83	4.00	195774
2006-11-30	4.00	4.15	4.00	4.14	212473
2006-12-01	4.15	4.15	3.93	4.13	206815
2006-12-04	4.15	4.15	4.09	4.15	182439
2006-12-05	4.12	4.18	4.10	4.12	221130
2006-12-06	4.18	4.19	4.09	4.11	239142
2006-12-07	4.14	4.15	4.10	4.13	198606
2006-12-08	4.08	4.11	4.07	4.11	73788
2006-12-11	4.11	4.12	3.96	3.97	93403
2006-12-12	3.94	4.08	3.90	4.02	121067
2006-12-13	4.07	4.07	3.85	3.90	159840
2006-12-14	3.87	4.07	3.84	3.98	206413
2006-12-15	4.00	4.06	3.90	3.91	273154
2006-12-18	3.89	3.91	3.63	3.65	200566
2006-12-19	3.62	3.68	3.57	3.63	240539
2006-12-20	3.63	3.66	3.58	3.59	148389
2006-12-21	3.63	3.76	3.63	3.76	191727
2006-12-22	3.75	3.82	3.71	3.80	64205
2006-12-26	3.73	3.82	3.73	3.82	54918
2006-12-27	3.84	4.01	3.84	3.98	90259
2006-12-28	3.97	4.07	3.97	4.04	55890
2006-12-29	4.05	4.05	3.87	3.89	156249
2007-01-03	3.93	3.95	3.87	3.95	195827
2007-01-04	3.93	4.03	3.85	3.99	132594
2007-01-05	3.97	4.03	3.88	3.89	314419
2007-01-08	3.90	3.96	3.80	3.93	142572
2007-01-09	3.95	3.95	3.89	3.94	117285
2007-01-10	3.91	3.95	3.89	3.93	107595
2007-01-11	3.95	4.03	3.94	4.03	73021
2007-01-12	4.02	4.20	4.02	4.15	523778
2007-01-16	4.17	4.19	4.13	4.14	259440
2007-01-17	4.13	4.17	4.09	4.10	416676
2007-01-18	4.09	4.09	3.93	3.93	175795
2007-01-19	3.92	4.09	3.89	4.07	186593
2007-01-22	4.03	4.03	3.92	3.93	170320
2007-01-23	3.94	4.01	3.94	3.99	62504
2007-01-24	4.01	4.14	4.01	4.13	109805
2007-01-25	4.13	4.15	4.08	4.12	268279
2007-01-26	4.12	4.12	3.98	4.11	107109
2007-01-29	4.09	4.15	4.05	4.07	118151
2007-01-30	4.09	4.12	4.05	4.10	76825
2007-01-31	4.03	4.13	4.00	4.07	153090
2007-02-01	4.08	4.14	4.08	4.13	102796
2007-02-02	4.13	4.14	4.10	4.12	100533
2007-02-05	4.12	4.12	4.02	4.04	100715
2007-02-06	4.06	4.11	4.03	4.11	64554
2007-02-07	4.11	4.11	4.02	4.09	38424
2007-02-08	4.09	4.14	4.04	4.14	89796
2007-02-09	4.13	4.14	4.09	4.13	96448
2007-02-12	4.13	4.14	4.09	4.14	164321
2007-02-13	4.14	4.22	4.13	4.19	693195
2007-02-14	4.20	4.21	4.15	4.20	413904
2007-02-15	4.22	4.22	4.16	4.20	159894
2007-02-16	4.23	4.24	4.18	4.21	86454
2007-02-20	4.20	4.40	4.16	4.37	355303
2007-02-21	4.33	4.34	4.26	4.29	293513
2007-02-22	4.31	4.34	4.20	4.25	288797
2007-02-23	4.23	4.23	4.17	4.20	163835
2007-02-26	4.23	4.23	4.18	4.20	121917
2007-02-27	4.17	4.27	4.11	4.11	314601
2007-02-28	4.10	4.11	4.01	4.11	344703
2007-03-01	4.08	4.11	4.05	4.08	312627
2007-03-02	4.07	4.07	4.02	4.03	336182
2007-03-05	4.00	4.00	3.81	3.81	434134
2007-03-06	3.87	3.90	3.85	3.90	176615
2007-03-07	3.89	3.99	3.78	3.85	159537
2007-03-08	3.89	3.98	3.80	3.86	157889
2007-03-09	3.87	3.96	3.87	3.90	106859
2007-03-12	3.93	3.93	3.86	3.86	116526
2007-03-13	3.85	3.89	3.64	3.66	299801
2007-03-14	3.76	4.13	3.70	4.13	281811
2007-03-15	4.12	4.27	4.12	4.19	401853
2007-03-16	4.18	4.18	3.96	3.96	476803
2007-03-19	3.98	4.07	3.94	3.98	219064
2007-03-20	3.99	4.04	3.97	4.01	111104
2007-03-21	4.02	4.07	3.98	4.00	164974
2007-03-22	4.01	4.10	4.01	4.09	153894
2007-03-23	4.07	4.07	3.96	3.98	174830
2007-03-26	3.99	4.04	3.94	3.94	79514
2007-03-27	3.93	3.98	3.87	3.87	80858
2007-03-28	3.87	3.87	3.74	3.79	527553
2007-03-29	3.82	3.82	3.73	3.79	287689
2007-03-30	3.81	3.94	3.80	3.87	209974
2007-04-02	3.87	3.87	3.80	3.84	104117
2007-04-03	3.86	3.86	3.78	3.80	116936
2007-04-04	3.80	3.84	3.79	3.84	61896
2007-04-05	3.88	3.88	3.81	3.81	68077
2007-04-09	3.80	3.84	3.75	3.84	506169
2007-04-10	3.86	3.88	3.84	3.84	400221
2007-04-11	3.85	3.85	3.70	3.72	221380
2007-04-12	3.72	3.78	3.67	3.78	143020
2007-04-13	3.76	3.76	3.62	3.70	276420
2007-04-16	3.73	3.74	3.70	3.70	101437
2007-04-17	3.71	3.84	3.71	3.81	181596
2007-04-18	3.80	3.87	3.72	3.79	193617
2007-04-19	3.76	3.76	3.65	3.66	225967
2007-04-20	3.73	3.77	3.71	3.72	127225
2007-04-23	3.65	3.75	3.65	3.71	144076
2007-04-24	3.71	3.84	3.69	3.84	185872
2007-04-25	3.83	3.95	3.78	3.92	118173
2007-04-26	3.91	3.95	3.85	3.92	150143
2007-04-27	3.91	3.91	3.73	3.73	105219
2007-04-30	3.72	3.72	3.63	3.66	241063
2007-05-01	3.74	3.80	3.66	3.80	188416
2007-05-02	3.81	3.89	3.74	3.86	153249
2007-05-03	3.87	3.89	3.80	3.85	101649
2007-05-04	3.86	3.86	3.76	3.84	50840
2007-05-07	3.82	3.83	3.77	3.80	130825
2007-05-08	3.81	3.88	3.75	3.88	115432
2007-05-09	4.01	4.22	4.00	4.22	1453329
2007-05-10	4.22	4.29	4.11	4.27	626810
2007-05-11	4.29	4.39	4.27	4.38	598721
2007-05-14	4.41	4.47	4.38	4.45	552012
2007-05-15	4.44	4.46	4.18	4.19	323197
2007-05-16	4.21	4.25	4.10	4.15	371410
2007-05-17	4.15	4.22	4.11	4.11	371812
2007-05-18	4.12	4.15	4.07	4.10	252666
2007-05-21	4.09	4.20	4.09	4.16	441903
2007-05-22	4.24	4.50	4.23	4.41	519017
2007-05-23	4.40	4.43	4.21	4.25	346252
2007-05-24	4.27	4.41	4.17	4.25	269904
2007-05-25	4.17	4.25	4.09	4.09	500276
2007-05-29	4.09	4.25	4.09	4.24	392931
2007-05-30	4.22	4.45	4.15	4.41	740580
2007-05-31	4.43	4.44	4.31	4.40	311017
2007-06-01	4.41	4.44	4.37	4.44	142094
2007-06-04	4.44	4.44	4.37	4.44	206117
2007-06-05	4.44	4.44	4.38	4.44	278531
2007-06-06	4.40	4.40	4.31	4.34	250290
2007-06-07	4.32	4.37	4.21	4.26	240516
2007-06-08	4.25	4.38	4.19	4.36	172537
2007-06-11	4.37	4.40	4.26	4.40	155284
2007-06-12	4.37	4.38	4.24	4.26	451653
2007-06-13	4.27	4.33	4.27	4.28	218236
2007-06-14	4.26	4.35	4.26	4.30	215905
2007-06-15	4.36	4.39	4.30	4.32	411733
2007-06-18	4.35	4.39	4.32	4.39	235246
2007-06-19	4.39	4.61	4.36	4.59	692155
2007-06-20	4.61	4.61	4.50	4.53	485149
2007-06-21	4.50	4.59	4.41	4.59	318990
2007-06-22	4.59	4.60	4.49	4.57	620029
2007-06-25	4.57	4.61	4.47	4.54	229308
2007-06-26	4.56	4.63	4.52	4.61	391791
2007-06-27	4.63	4.77	4.61	4.75	778701
2007-06-28	4.75	4.76	4.72	4.75	404959
2007-06-29	4.75	4.79	4.69	4.72	357096
2007-07-02	4.74	4.79	4.72	4.77	389825
2007-07-03	4.79	4.88	4.78	4.83	179706
2007-07-05	4.73	4.75	4.67	4.74	500033
2007-07-06	4.74	4.79	4.68	4.78	362024
2007-07-09	4.78	4.78	4.72	4.74	295245
2007-07-10	4.71	4.72	4.60	4.63	174808
2007-07-11	4.65	4.67	4.59	4.67	184247
2007-07-12	4.86	4.89	4.73	4.89	686475
2007-07-13	4.90	5.06	4.82	4.98	807367
2007-07-16	5.06	5.08	4.95	5.01	686831
2007-07-17	5.03	5.13	5.02	5.04	253570
2007-07-18	5.02	5.10	4.93	5.04	297971
2007-07-19	5.08	5.19	5.05	5.11	417474
2007-07-20	5.10	5.10	4.82	4.85	563471
2007-07-23	4.86	4.92	4.82	4.86	265849
2007-07-24	4.82	4.83	4.67	4.68	444090
2007-07-25	4.71	4.77	4.45	4.58	585804
2007-07-26	4.51	4.67	4.37	4.46	711261
2007-07-27	4.46	4.56	4.32	4.32	404443
2007-07-30	4.31	4.58	4.31	4.47	413069
2007-07-31	4.53	4.69	4.39	4.43	391024
2007-08-01	4.39	4.65	4.37	4.63	653707
2007-08-02	4.77	4.90	4.59	4.90	713934
2007-08-03	4.91	5.00	4.71	4.77	536787
2007-08-06	4.80	4.95	4.76	4.95	926475
2007-08-07	4.95	5.14	4.82	5.11	1081767
2007-08-08	5.17	5.19	4.85	5.08	1195613
2007-08-09	4.94	5.16	4.86	4.98	1294969
2007-08-10	4.74	4.88	4.46	4.77	673117
2007-08-13	4.77	4.98	4.69	4.70	362472
2007-08-14	4.71	4.75	4.56	4.56	403873
2007-08-15	4.50	4.69	4.50	4.53	364332
2007-08-16	4.48	4.62	4.37	4.55	761774
2007-08-17	4.84	4.86	4.63	4.74	384114
2007-08-20	4.75	4.75	4.56	4.60	331527
2007-08-21	4.56	4.72	4.53	4.65	149331
2007-08-22	4.70	4.83	4.65	4.77	243850
2007-08-23	4.80	4.80	4.43	4.47	786211
2007-08-24	4.47	4.59	4.46	4.56	272428
2007-08-27	4.56	4.71	4.47	4.65	233659
2007-08-28	4.62	4.63	4.40	4.42	265204
2007-08-29	4.44	4.54	4.39	4.54	266783
2007-08-30	4.48	4.61	4.48	4.52	134905
2007-08-31	4.59	4.69	4.48	4.65	196344
2007-09-04	4.66	4.97	4.63	4.96	407009
2007-09-05	4.93	4.93	4.51	4.60	717062
2007-09-06	4.62	4.68	4.56	4.60	221464
2007-09-07	4.53	4.55	4.45	4.49	257144
2007-09-10	4.52	4.53	4.24	4.32	449980
2007-09-11	4.34	4.37	4.31	4.36	210387
2007-09-12	4.34	4.41	4.31	4.32	210691
2007-09-13	4.35	4.39	4.22	4.28	229726
2007-09-14	4.22	4.22	4.09	4.14	405308
2007-09-17	4.16	4.28	4.10	4.19	384223
2007-09-18	4.21	4.55	4.12	4.54	319550
2007-09-19	4.54	4.71	4.45	4.62	360075
2007-09-20	4.56	4.63	4.49	4.60	303228
2007-09-21	4.64	4.72	4.62	4.65	465775
2007-09-24	4.64	4.74	4.49	4.56	300697
2007-09-25	4.53	4.57	4.33	4.35	196384
2007-09-26	4.39	4.58	4.36	4.50	320810
2007-09-27	4.53	4.57	4.42	4.48	267993
2007-09-28	4.47	4.53	4.35	4.38	206155
2007-10-01	4.38	4.46	4.35	4.44	242863
2007-10-02	4.44	4.56	4.43	4.54	607667
2007-10-03	4.52	4.57	4.46	4.47	260642
2007-10-04	4.48	4.58	4.46	4.57	182533
2007-10-05	4.60	4.67	4.54	4.60	341703
2007-10-08	4.58	4.64	4.51	4.55	152983
2007-10-09	4.58	4.66	4.49	4.62	352699
2007-10-10	4.61	4.61	4.52	4.57	187844
2007-10-11	4.60	4.62	4.43	4.46	300074
2007-10-12	4.46	4.53	4.44	4.50	64531
2007-10-15	4.50	4.50	4.34	4.42	198946
2007-10-16	4.42	4.42	4.28	4.34	234930
2007-10-17	4.39	4.39	4.13	4.23	260050
2007-10-18	4.21	4.22	3.98	4.03	674330
2007-10-19	3.96	4.04	3.85	3.86	422334
2007-10-22	3.81	3.91	3.68	3.74	863895
2007-10-23	3.76	3.83	3.72	3.78	660767
2007-10-24	3.78	3.80	3.68	3.78	286405
2007-10-25	3.78	3.89	3.72	3.72	494044
2007-10-26	3.78	4.01	3.74	3.95	450132
2007-10-29	4.00	4.09	3.94	3.96	201841
2007-10-30	3.96	3.96	3.89	3.93	309111
2007-10-31	3.95	4.08	3.92	4.06	224506
2007-11-01	4.00	4.03	3.78	3.78	548704
2007-11-02	3.81	3.85	3.72	3.84	443353
2007-11-05	3.79	3.85	3.67	3.69	238109
2007-11-06	3.68	3.88	3.67	3.87	238570
2007-11-07	3.73	3.81	3.56	3.72	738750
2007-11-08	3.74	3.93	3.74	3.85	563284
2007-11-09	3.79	4.00	3.79	3.96	584536
2007-11-12	3.97	4.19	3.90	4.06	503820
2007-11-13	4.11	4.17	4.02	4.12	1053511
2007-11-14	4.15	4.15	4.04	4.12	656960
2007-11-15	4.11	4.13	4.04	4.05	451762
2007-11-16	4.07	4.13	4.00	4.07	573520
2007-11-19	4.04	4.22	3.92	3.99	389999
2007-11-20	3.99	4.05	3.92	4.03	629800
2007-11-21	3.99	4.20	3.99	4.00	562691
2007-11-23	4.06	4.23	4.05	4.18	158395
2007-11-26	4.17	4.28	3.94	3.95	563177
2007-11-27	3.98	4.21	3.85	4.07	905580
2007-11-28	4.13	4.22	4.07	4.22	519058
2007-11-29	4.21	4.24	4.11	4.21	407875
2007-11-30	4.22	4.31	4.21	4.23	445120
2007-12-03	4.23	4.24	4.16	4.17	183409
2007-12-04	4.12	4.18	4.03	4.05	527740
2007-12-05	4.12	4.25	4.10	4.20	452142
2007-12-06	4.20	4.39	4.18	4.39	539146
2007-12-07	4.40	4.40	4.17	4.25	556075
2007-12-10	4.26	4.32	4.14	4.24	586683
2007-12-11	4.26	4.31	4.18	4.18	458637
2007-12-12	4.31	4.31	4.21	4.28	452187
2007-12-13	4.26	4.33	4.18	4.32	267431
2007-12-14	4.28	4.28	4.16	4.17	308255
2007-12-17	4.13	4.47	4.13	4.31	618976
2007-12-18	4.36	4.47	4.31	4.45	287965
2007-12-19	4.44	4.46	4.36	4.41	464707
2007-12-20	4.45	4.47	4.31	4.46	359356
2007-12-21	4.53	4.69	4.49	4.69	702376
2007-12-24	4.69	4.88	4.45	4.88	207370
2007-12-26	4.83	4.84	4.66	4.69	384061
2007-12-27	4.68	4.74	4.47	4.50	288749
2007-12-28	4.56	4.68	4.35	4.52	211663
2007-12-31	4.48	4.59	4.37	4.40	429001
2008-01-02	4.40	4.43	4.14	4.17	329265
2008-01-03	4.17	4.22	4.00	4.00	492368
2008-01-04	3.96	4.10	3.89	3.92	472852
2008-01-07	3.94	4.17	3.91	4.06	376660
2008-01-08	4.08	4.23	3.89	3.90	388622
2008-01-09	3.88	4.07	3.84	4.03	326804
2008-01-10	3.97	4.10	3.90	3.99	282816
2008-01-11	3.95	3.97	3.68	3.73	451615
2008-01-14	3.78	3.92	3.78	3.89	270271
2008-01-15	3.83	3.93	3.70	3.76	219307
2008-01-16	3.75	3.88	3.70	3.76	477900
2008-01-17	3.78	3.85	3.58	3.59	299016
2008-01-18	3.59	3.71	3.50	3.53	435688
2008-01-22	3.45	3.82	3.42	3.74	385975
2008-01-23	3.66	4.05	3.59	3.97	432200
2008-01-24	4.00	4.04	3.71	3.73	419068
2008-01-25	3.78	3.92	3.70	3.78	401182
2008-01-28	3.77	3.93	3.72	3.88	251803
2008-01-29	3.90	3.90	3.71	3.86	131245
2008-01-30	3.83	3.93	3.71	3.73	229974
2008-01-31	3.66	4.03	3.65	3.96	418744
2008-02-01	3.97	4.15	3.90	4.14	309227
2008-02-04	4.15	4.15	3.81	3.96	293341
2008-02-05	3.87	4.10	3.75	3.76	340731
2008-02-06	3.80	3.96	3.80	3.93	264181
2008-02-07	3.92	4.20	3.90	4.16	613306
2008-02-08	4.16	4.16	3.87	3.93	237588
2008-02-11	3.94	3.94	3.81	3.91	149009
2008-02-12	3.93	3.95	3.84	3.88	127453
2008-02-13	3.93	4.00	3.84	4.00	800629
2008-02-14	4.01	4.01	3.73	3.81	973782
2008-02-15	3.78	3.88	3.71	3.71	768948
2008-02-19	3.76	3.91	3.76	3.83	208833
2008-02-20	3.81	3.89	3.78	3.88	185535
2008-02-21	3.89	3.92	3.75	3.77	163387
2008-02-22	3.79	3.80	3.70	3.73	295974
2008-02-25	3.74	3.89	3.74	3.86	118325
2008-02-26	3.83	3.94	3.76	3.93	201836
2008-02-27	3.89	3.92	3.75	3.80	181303
2008-02-28	3.76	3.79	3.66	3.68	381008
2008-02-29	3.65	3.73	3.63	3.67	314604
2008-03-03	3.63	3.85	3.63	3.74	253423
2008-03-04	3.70	4.01	3.70	3.96	556804
2008-03-05	3.99	4.06	3.83	3.94	336155
2008-03-06	3.92	3.92	3.80	3.84	255686
2008-03-07	3.80	4.03	3.78	3.89	463532
2008-03-10	3.92	3.92	3.77	3.77	148194
2008-03-11	3.88	3.99	3.78	3.94	279151
2008-03-12	3.85	3.96	3.74	3.74	441779
2008-03-13	3.69	3.88	3.69	3.85	490991
2008-03-14	3.88	3.94	3.76	3.82	476188
2008-03-17	3.72	3.99	3.72	3.84	633799
2008-03-18	3.95	4.08	3.89	4.08	563441
2008-03-19	4.12	4.23	3.98	3.98	533916
2008-03-20	4.04	4.22	3.98	4.19	1147147
2008-03-24	4.22	4.41	4.12	4.34	469516
2008-03-25	4.35	4.50	4.29	4.48	388202
2008-03-26	4.46	4.61	4.35	4.56	424991
2008-03-27	4.58	4.58	4.38	4.39	304104
2008-03-28	4.41	4.44	4.31	4.35	454582
2008-03-31	4.37	4.55	4.37	4.45	529998
2008-04-01	4.52	4.63	4.48	4.56	642719
2008-04-02	4.54	4.54	4.32	4.42	482400
2008-04-03	4.37	4.42	4.25	4.31	569835
2008-04-04	4.31	4.32	4.16	4.25	184305
2008-04-07	4.21	4.30	4.08	4.16	215890
2008-04-08	4.13	4.36	4.13	4.29	426718
2008-04-09	4.29	4.31	4.10	4.12	457174
2008-04-10	4.12	4.15	4.08	4.11	305339
2008-04-11	4.06	4.11	3.91	3.92	225650
2008-04-14	3.91	3.97	3.88	3.91	323524
2008-04-15	3.93	3.98	3.89	3.95	350375
2008-04-16	3.99	4.21	3.99	4.20	245754
2008-04-17	4.19	4.27	4.17	4.18	203821
2008-04-18	4.26	4.31	4.24	4.30	251707
2008-04-21	4.27	4.33	4.23	4.25	281095
2008-04-22	4.23	4.23	4.03	4.10	439576
2008-04-23	4.12	4.12	4.00	4.08	315484
2008-04-24	4.10	4.19	4.00	4.14	236712
2008-04-25	4.17	4.23	4.08	4.17	224658
2008-04-28	4.16	4.16	4.06	4.08	320122
2008-04-29	4.08	4.08	4.00	4.07	380831
2008-04-30	4.07	4.25	4.00	4.02	315905
2008-05-01	4.01	4.28	4.01	4.24	391999
2008-05-02	4.28	4.32	4.13	4.14	315697
2008-05-05	4.14	4.22	4.08	4.12	289924
2008-05-06	4.11	4.18	4.08	4.12	235578
2008-05-07	4.09	4.09	3.98	4.04	316249
2008-05-08	4.04	4.29	3.99	4.23	493452
2008-05-09	4.22	4.53	4.21	4.50	457958
2008-05-12	4.51	4.58	4.42	4.47	525138
2008-05-13	4.47	4.56	4.30	4.54	542143
2008-05-14	4.57	4.76	4.35	4.64	454207
2008-05-15	4.64	4.67	4.48	4.53	565552
2008-05-16	4.55	4.55	4.24	4.43	606963
2008-05-19	4.42	4.48	4.32	4.44	679392
2008-05-20	4.42	4.46	4.37	4.44	500919
2008-05-21	4.44	4.51	4.33	4.42	440022
2008-05-22	4.42	4.55	4.42	4.50	468190
2008-05-23	4.49	4.50	4.44	4.46	535075
2008-05-27	4.47	4.60	4.42	4.58	424318
2008-05-28	4.62	4.63	4.51	4.58	385975
2008-05-29	4.58	4.73	4.51	4.72	539920
2008-05-30	4.72	4.72	4.62	4.67	548613
2008-06-02	4.68	4.69	4.53	4.60	940982
2008-06-03	4.62	4.77	4.54	4.75	450511
2008-06-04	4.74	4.98	4.74	4.96	670811
2008-06-05	4.98	5.11	4.95	5.09	439308
2008-06-06	5.07	5.07	4.79	4.79	592423
2008-06-09	4.80	4.91	4.76	4.82	464332
2008-06-10	4.76	4.85	4.76	4.79	728124
2008-06-11	4.77	4.87	4.66	4.66	511641
2008-06-12	4.71	4.78	4.49	4.67	557345
2008-06-13	4.67	4.74	4.63	4.72	581990
2008-06-16	4.63	4.76	4.46	4.51	918788
2008-06-17	4.52	4.56	4.40	4.42	723046
2008-06-18	4.39	4.39	4.23	4.34	470215
2008-06-19	4.32	4.50	4.32	4.50	378113
2008-06-20	4.48	4.56	4.36	4.43	425558
2008-06-23	4.46	4.47	4.38	4.42	416977
2008-06-24	4.39	4.42	4.31	4.31	673935
2008-06-25	4.31	4.49	4.31	4.39	1139801
2008-06-26	4.31	4.37	4.16	4.22	724717
2008-06-27	4.20	4.41	4.18	4.31	930031
2008-06-30	4.50	4.50	4.20	4.28	651634
2008-07-01	4.20	4.27	4.10	4.26	519701
2008-07-02	4.25	4.38	3.99	4.04	661456
2008-07-03	4.05	4.06	3.92	4.01	195842
2008-07-07	4.02	4.11	3.93	4.04	353696
2008-07-08	4.00	4.10	3.96	4.00	764057
2008-07-09	3.99	4.09	3.86	3.86	502913
2008-07-10	3.85	3.99	3.75	3.97	723223
2008-07-11	3.95	3.95	3.71	3.82	619300
2008-07-14	3.85	4.07	3.74	3.77	441475
2008-07-15	3.73	3.85	3.72	3.76	479616
2008-07-16	3.77	3.90	3.71	3.86	538655
2008-07-17	3.87	4.04	3.78	3.85	334398
2008-07-18	3.84	3.90	3.73	3.83	465937
2008-07-21	3.84	4.09	3.82	4.05	1014955
2008-07-22	4.01	4.11	3.86	4.06	639343
2008-07-23	4.06	4.12	4.00	4.10	508644
2008-07-24	4.12	4.12	3.98	4.02	374918
2008-07-25	4.05	4.38	3.83	4.21	481914
2008-07-28	4.19	4.22	3.94	4.03	389620
2008-07-29	4.04	4.21	4.04	4.20	476158
2008-07-30	4.22	4.28	4.01	4.23	345151
2008-07-31	4.17	4.32	4.17	4.22	580537
2008-08-01	4.24	4.29	4.09	4.19	318380
2008-08-04	4.18	4.18	3.93	3.95	563871
2008-08-05	3.97	4.03	3.86	4.00	815963
2008-08-06	4.22	4.44	4.10	4.35	769191
2008-08-07	4.34	4.35	4.09	4.35	671798
2008-08-08	4.36	4.82	4.30	4.81	938952
2008-08-11	4.79	4.87	4.50	4.83	761941
2008-08-12	4.83	4.83	4.68	4.81	607591
2008-08-13	4.79	5.10	4.70	5.08	1100020
2008-08-14	5.06	5.11	4.87	4.92	751128
2008-08-15	5.00	5.09	4.83	4.88	577975
2008-08-18	4.88	4.93	4.73	4.77	289058
2008-08-19	4.72	4.72	4.60	4.63	652981
2008-08-20	4.65	4.72	4.60	4.69	366732
2008-08-21	4.66	4.69	4.56	4.60	205623
2008-08-22	4.62	4.78	4.56	4.76	183358
2008-08-25	4.74	4.74	4.44	4.46	270651
2008-08-26	4.44	4.55	4.42	4.47	366322
2008-08-27	4.49	4.62	4.36	4.60	287372
2008-08-28	4.61	4.84	4.61	4.78	487458
2008-08-29	4.74	4.86	4.70	4.75	761896
2008-09-02	4.85	4.86	4.62	4.73	377854
2008-09-03	4.73	4.75	4.56	4.61	545641
2008-09-04	4.57	4.62	4.44	4.44	369020
2008-09-05	4.41	4.42	4.23	4.32	297416
2008-09-08	4.40	4.50	4.11	4.50	340012
2008-09-09	4.51	4.54	4.24	4.24	320613
2008-09-10	4.33	4.37	4.24	4.32	446674
2008-09-11	4.26	4.42	4.22	4.41	450223
2008-09-12	4.38	4.46	4.27	4.39	196490
2008-09-15	4.26	4.52	4.13	4.14	307152
2008-09-16	4.10	4.51	4.00	4.42	476143
2008-09-17	4.36	4.42	4.07	4.08	803692
2008-09-18	4.16	4.35	4.00	4.29	1016185
2008-09-19	4.60	5.00	4.60	4.78	1411394
2008-09-22	4.77	4.78	4.56	4.65	654626
2008-09-23	4.66	4.66	4.28	4.32	779852
2008-09-24	4.32	4.73	4.18	4.21	516486
2008-09-25	4.26	4.46	4.20	4.30	429512
2008-09-26	4.20	4.26	4.09	4.25	473976
2008-09-29	4.17	4.43	3.82	3.96	506624
2008-09-30	4.00	4.10	3.92	4.04	542102
2008-10-01	4.02	4.19	3.94	4.19	563851
2008-10-02	4.14	4.22	3.95	3.95	558176
2008-10-03	4.04	4.13	3.76	3.78	516850
2008-10-06	3.65	3.76	3.44	3.66	399573
2008-10-07	3.71	3.78	3.36	3.38	538852
2008-10-08	3.25	3.56	3.20	3.41	672127
2008-10-09	3.50	3.60	3.16	3.18	548967
2008-10-10	2.98	3.66	2.89	3.58	918469
2008-10-13	3.77	3.89	3.37	3.68	737413
2008-10-14	3.88	3.88	3.41	3.51	452764
2008-10-15	3.44	3.59	3.12	3.18	350856
2008-10-16	3.18	3.64	3.11	3.64	412735
2008-10-17	3.46	3.75	3.36	3.41	465927
2008-10-20	3.45	3.53	3.36	3.51	282042
2008-10-21	3.46	3.49	3.34	3.36	112696
2008-10-22	3.26	3.38	3.18	3.22	266571
2008-10-23	3.22	3.41	3.16	3.27	325731
2008-10-24	3.11	3.30	3.00	3.18	486663
2008-10-27	3.15	3.35	2.84	2.87	357680
2008-10-28	2.93	3.40	2.91	3.38	450142
2008-10-29	3.43	3.49	3.29	3.33	367294
2008-10-30	3.45	3.46	3.30	3.33	297948
2008-10-31	3.32	3.67	3.28	3.66	499005
2008-11-03	3.66	3.98	3.64	3.93	524930
2008-11-04	4.00	4.00	3.80	3.90	372524
2008-11-05	3.97	4.38	3.91	3.95	1214686
2008-11-06	3.94	4.24	3.79	4.08	593674
2008-11-07	4.13	4.33	4.03	4.24	374407
2008-11-10	4.33	4.75	4.32	4.55	1034643
2008-11-11	4.52	4.58	4.24	4.30	1097479
2008-11-12	4.27	4.27	3.95	3.97	650931
2008-11-13	4.00	4.14	3.78	4.01	964234
2008-11-14	3.91	4.00	3.67	3.69	601192
2008-11-17	3.66	3.85	3.61	3.68	922858
2008-11-18	3.69	3.93	3.57	3.86	528768
2008-11-19	3.86	3.95	3.59	3.60	485908
2008-11-20	3.59	3.75	3.40	3.48	571186
2008-11-21	3.55	3.67	3.28	3.53	810987
2008-11-24	3.60	3.89	3.56	3.86	916869
2008-11-25	3.92	3.93	3.78	3.90	1441384
2008-11-26	3.79	4.24	3.79	4.24	708557
2008-11-28	4.17	4.40	4.10	4.23	189540
2008-12-01	4.17	4.43	3.79	3.84	725395
2008-12-02	3.95	4.20	3.69	4.18	1048464
2008-12-03	4.07	4.38	4.07	4.34	631516
2008-12-04	4.27	4.44	4.04	4.22	429259
2008-12-05	4.16	4.58	4.04	4.44	1383788
2008-12-08	4.57	4.73	4.44	4.71	1090249
2008-12-09	4.70	4.73	4.28	4.40	1666073
2008-12-10	4.45	4.67	4.39	4.58	1003357
2008-12-11	4.52	4.60	4.00	4.06	767556
2008-12-12	4.00	4.57	3.78	4.50	721193
2008-12-15	4.51	4.53	4.14	4.27	489285
2008-12-16	4.35	4.58	4.23	4.56	799373
2008-12-17	4.48	4.62	4.34	4.42	846055
2008-12-18	4.43	4.48	4.26	4.29	571667
2008-12-19	4.42	4.52	4.26	4.48	1109284
2008-12-22	4.52	4.60	4.38	4.60	736290
2008-12-23	4.64	4.67	4.36	4.41	1066729
2008-12-24	4.42	4.54	4.36	4.52	132667
2008-12-26	4.56	4.60	4.46	4.55	436736
2008-12-29	4.51	4.67	4.39	4.61	598093
2008-12-30	4.65	4.71	4.45	4.71	859921
2008-12-31	4.73	4.83	4.62	4.64	1382361
2009-01-02	4.71	4.71	4.54	4.64	820454
2009-01-05	4.63	4.70	4.44	4.65	1677768
2009-01-06	4.67	4.70	4.59	4.64	1065489
2009-01-07	4.60	4.60	4.44	4.51	784849
2009-01-08	4.53	4.57	4.45	4.54	516764
2009-01-09	4.57	4.60	4.33	4.47	902962
2009-01-12	4.45	4.47	4.36	4.40	646957
2009-01-13	4.40	4.40	4.22	4.27	572938
2009-01-14	4.22	4.23	4.02	4.06	649665
2009-01-15	4.06	4.16	3.87	4.16	615260
2009-01-16	4.10	4.22	4.02	4.21	495046
2009-01-20	4.14	4.16	3.79	3.81	526667
2009-01-21	3.87	4.11	3.71	4.09	601414
2009-01-22	4.05	4.06	3.82	3.90	259144
2009-01-23	3.80	3.93	3.75	3.81	313444
2009-01-26	3.80	4.05	3.78	4.00	511879
2009-01-27	4.03	4.18	3.92	4.11	353853
2009-01-28	4.17	4.34	4.13	4.26	449889
2009-01-29	4.22	4.22	4.03	4.06	200100
2009-01-30	4.11	4.14	4.00	4.03	270702
2009-02-02	3.98	4.03	3.90	3.99	584015
2009-02-03	4.02	4.15	3.99	4.08	453316
2009-02-04	4.07	4.22	4.07	4.09	219879
2009-02-05	4.07	4.24	4.02	4.14	241511
2009-02-06	4.11	4.30	4.10	4.26	280194
2009-02-09	4.22	4.33	4.18	4.19	106975
2009-02-10	4.18	4.24	3.92	3.92	384896
2009-02-11	3.91	3.96	3.80	3.91	217824
2009-02-12	3.87	4.02	3.78	4.02	185490
2009-02-13	4.01	4.06	3.93	4.01	171806
2009-02-17	3.90	3.92	3.61	3.61	539201
2009-02-18	3.65	3.65	3.46	3.49	422172
2009-02-19	3.56	3.63	3.49	3.61	332424
2009-02-20	3.53	3.65	3.49	3.50	298758
2009-02-23	3.52	3.60	3.40	3.41	241364
2009-02-24	3.44	3.75	3.44	3.71	316872
2009-02-25	3.70	3.84	3.58	3.66	459928
2009-02-26	3.70	3.86	3.59	3.59	310078
2009-02-27	3.54	3.61	3.44	3.45	463887
2009-03-02	3.40	3.49	3.27	3.29	307197
2009-03-03	3.35	3.41	3.23	3.33	412887
2009-03-04	3.40	3.56	3.35	3.52	587827
2009-03-05	3.44	3.59	3.30	3.33	471663
2009-03-06	3.36	3.43	3.27	3.39	426272
2009-03-09	3.36	3.46	3.26	3.40	695952
2009-03-10	3.50	3.82	3.43	3.81	944039
2009-03-11	4.00	4.32	3.83	3.86	880146
2009-03-12	3.88	4.11	3.76	4.07	690241
2009-03-13	4.08	4.11	3.99	4.04	299214
2009-03-16	4.07	4.09	3.93	3.96	366089
2009-03-17	4.15	4.22	3.94	4.22	384456
2009-03-18	4.17	4.26	3.98	4.17	576193
2009-03-19	4.22	4.26	4.03	4.09	367097
2009-03-20	4.14	4.14	3.90	3.94	383540
2009-03-23	4.04	4.26	4.03	4.25	361670
2009-03-24	4.19	4.26	4.01	4.02	355559
2009-03-25	4.04	4.18	3.83	4.11	341754
2009-03-26	4.14	4.34	4.06	4.27	643671
2009-03-27	4.22	4.28	4.00	4.01	342564
2009-03-30	4.00	4.00	3.70	3.82	578491
2009-03-31	3.86	4.12	3.79	4.03	528079
2009-04-01	3.93	4.12	3.88	4.07	407723
2009-04-02	4.20	4.25	4.11	4.14	523877
2009-04-03	4.15	4.15	4.06	4.11	349013
2009-04-06	4.06	4.06	3.89	3.93	332920
2009-04-07	3.88	3.96	3.78	3.78	274640
2009-04-08	3.83	3.83	3.69	3.82	340974
2009-04-09	3.89	3.98	3.78	3.96	326500
2009-04-13	3.88	3.88	3.76	3.77	211622
2009-04-14	3.94	3.94	3.58	3.60	453605
2009-04-15	3.58	3.75	3.54	3.72	384765
2009-04-16	3.74	3.87	3.69	3.84	363016
2009-04-17	3.85	3.96	3.81	3.91	377146
2009-04-20	3.80	3.94	3.60	3.69	410492
2009-04-21	3.68	3.96	3.64	3.88	849006
2009-04-22	3.82	4.09	3.82	4.04	543560
2009-04-23	4.06	4.06	3.89	3.97	528768
2009-04-24	4.00	4.07	3.90	3.99	306058
2009-04-27	3.94	4.11	3.94	4.08	405268
2009-04-28	4.04	4.28	4.02	4.18	427730
2009-04-29	4.21	4.37	4.13	4.32	283793
2009-04-30	4.29	4.42	4.26	4.33	598210
2009-05-01	4.33	4.34	4.14	4.20	405081
2009-05-04	4.27	4.38	4.15	4.32	362905
2009-05-05	4.26	4.36	4.22	4.31	394682
2009-05-06	4.40	4.67	4.39	4.56	1107973
2009-05-07	4.66	4.66	4.44	4.56	795177
2009-05-08	4.62	4.68	4.58	4.67	906633
2009-05-11	4.59	4.61	4.50	4.51	476118
2009-05-12	4.56	4.64	4.45	4.56	337916
2009-05-13	4.50	4.51	4.34	4.34	422698
2009-05-14	4.36	4.48	4.36	4.39	327452
2009-05-15	4.42	4.44	4.38	4.43	370802
2009-05-18	4.51	4.64	4.47	4.62	416517
2009-05-19	4.64	4.64	4.56	4.61	314816
2009-05-20	4.64	4.71	4.54	4.65	783644
2009-05-21	4.60	4.67	4.55	4.66	350537
2009-05-22	4.68	4.68	4.52	4.53	147825
2009-05-26	4.51	4.70	4.51	4.66	476128
2009-05-27	4.66	4.69	4.52	4.57	375931
2009-05-28	4.62	4.64	4.47	4.60	213399
2009-05-29	4.60	4.63	4.52	4.62	242863
2009-06-01	4.64	4.71	4.61	4.69	566757
2009-06-02	4.68	4.71	4.58	4.68	846232
2009-06-03	4.66	4.86	4.61	4.86	690023
2009-06-04	4.87	4.87	4.76	4.82	324536
2009-06-05	4.87	4.87	4.74	4.82	267163
2009-06-08	4.82	4.87	4.68	4.76	187839
2009-06-09	4.78	4.78	4.62	4.65	210139
2009-06-10	4.68	4.79	4.50	4.60	287190
2009-06-11	4.60	4.78	4.59	4.63	163903
2009-06-12	4.60	4.73	4.56	4.67	123104
2009-06-15	4.64	4.67	4.30	4.37	394859
2009-06-16	4.43	4.52	4.27	4.28	167194
2009-06-17	4.28	4.39	4.25	4.36	240610
2009-06-18	4.34	4.36	4.25	4.27	279409
2009-06-19	4.33	4.35	4.21	4.22	315697
2009-06-22	4.21	4.22	4.13	4.15	389503
2009-06-23	4.18	4.22	4.12	4.14	238383
2009-06-24	4.22	4.40	4.16	4.29	286132
2009-06-25	4.24	4.48	4.24	4.46	249707
2009-06-26	4.42	4.54	4.21	4.51	680870
2009-06-29	4.52	4.66	4.52	4.58	237573
2009-06-30	4.60	4.61	4.10	4.43	324936
2009-07-01	4.47	4.63	4.44	4.61	254329
2009-07-02	4.75	4.75	4.43	4.44	231067
2009-07-06	4.42	4.48	4.38	4.46	163463
2009-07-07	4.45	4.49	4.33	4.35	136282
2009-07-08	4.39	4.44	4.27	4.35	273051
2009-07-09	4.39	4.39	4.22	4.26	190881
2009-07-10	4.23	4.33	4.13	4.18	158501
2009-07-13	4.18	4.44	4.13	4.39	401684
2009-07-14	4.38	4.53	4.38	4.52	219236
2009-07-15	4.56	4.56	4.30	4.51	572918
2009-07-16	4.48	4.53	4.33	4.46	425695
2009-07-17	4.45	4.51	4.44	4.48	262181
2009-07-20	4.51	4.54	4.47	4.52	230895
2009-07-21	4.54	4.54	4.43	4.48	229083
2009-07-22	4.48	4.54	4.43	4.52	247819
2009-07-23	4.51	4.52	4.38	4.39	777043
2009-07-24	4.39	4.47	4.28	4.34	955086
2009-07-27	4.34	4.37	4.29	4.36	201447
2009-07-28	4.32	4.46	4.30	4.42	347014
2009-07-29	4.36	4.41	4.33	4.36	259174
2009-07-30	4.40	4.44	4.29	4.40	205932
2009-07-31	4.40	4.48	4.36	4.36	290516
2009-08-03	4.37	4.56	4.34	4.56	297756
2009-08-04	4.55	4.67	4.50	4.67	404974
2009-08-05	4.67	4.69	4.57	4.61	551245
2009-08-06	4.62	4.68	4.44	4.49	166277
2009-08-07	4.56	4.71	4.52	4.62	327042
2009-08-10	4.58	4.58	4.47	4.52	193914
2009-08-11	4.48	4.63	4.38	4.42	236236
2009-08-12	4.76	4.94	4.62	4.88	2154114
2009-08-13	4.92	4.92	4.80	4.87	672715
2009-08-14	4.84	4.88	4.71	4.82	507044
2009-08-17	4.73	4.78	4.69	4.74	395467
2009-08-18	4.84	4.96	4.74	4.82	7966820
2009-08-19	4.89	4.92	4.67	4.79	830979
2009-08-20	4.82	4.84	4.76	4.82	403430
2009-08-21	4.84	4.89	4.77	4.83	658879
2009-08-24	4.85	4.88	4.79	4.82	334408
2009-08-25	4.87	4.89	4.82	4.88	549058
2009-08-26	4.86	4.88	4.81	4.87	194126
2009-08-27	4.86	4.87	4.72	4.84	270838
2009-08-28	4.87	4.87	4.69	4.72	432119
2009-08-31	4.69	4.79	4.63	4.64	370443
2009-09-01	4.64	4.73	4.57	4.61	295012
2009-09-02	4.60	4.64	4.52	4.54	337704
2009-09-03	4.54	4.55	4.45	4.55	309906
2009-09-04	4.55	4.58	4.47	4.52	293827
2009-09-08	4.53	4.55	4.44	4.48	238965
2009-09-09	4.47	4.52	4.42	4.43	330687
2009-09-10	4.43	4.48	4.39	4.46	538574
2009-09-11	4.48	4.52	4.43	4.52	277870
2009-09-14	4.50	4.52	4.48	4.51	227407
2009-09-15	4.53	4.58	4.49	4.58	531172
2009-09-16	4.58	4.64	4.52	4.63	2419029
2009-09-17	4.64	4.76	4.62	4.66	364262
2009-09-18	4.68	4.71	4.65	4.66	589680
2009-09-21	4.63	4.66	4.44	4.64	210169
2009-09-22	4.66	4.68	4.58	4.59	353696
2009-09-23	4.61	4.66	4.58	4.58	550435
2009-09-24	4.60	4.63	4.54	4.57	223560
2009-09-25	4.54	4.62	4.49	4.52	352441
2009-09-28	4.53	4.63	4.53	4.57	321559
2009-09-29	4.59	4.59	4.50	4.52	670801
2009-09-30	4.53	4.57	4.44	4.46	681559
2009-10-01	4.45	4.50	4.27	4.28	331720
2009-10-02	4.26	4.30	4.23	4.23	438670
2009-10-05	4.23	4.59	4.15	4.19	424966
2009-10-06	4.23	4.24	4.16	4.22	399233
2009-10-07	4.19	4.27	4.14	4.21	1163332
2009-10-08	4.25	4.27	4.09	4.10	548820
2009-10-09	4.11	4.18	4.05	4.16	532225
2009-10-12	4.19	4.23	4.16	4.16	278812
2009-10-13	4.16	4.16	4.03	4.08	294799
2009-10-14	4.14	4.20	4.12	4.17	273648
2009-10-15	4.13	4.20	4.11	4.18	233047
2009-10-16	4.16	4.23	4.12	4.18	229645
2009-10-19	4.21	4.21	4.07	4.20	491047
2009-10-20	4.20	4.20	4.14	4.19	310295
2009-10-21	4.16	4.30	4.15	4.21	508786
2009-10-22	4.23	4.30	4.19	4.28	276048
2009-10-23	4.28	4.28	4.20	4.22	316922
2009-10-26	4.23	4.32	4.20	4.21	306666
2009-10-27	4.21	4.28	4.21	4.22	409682
2009-10-28	4.23	4.28	4.06	4.08	243308
2009-10-29	4.08	4.21	4.04	4.11	256051
2009-10-30	4.09	4.13	4.00	4.00	405936
2009-11-02	4.04	4.18	4.04	4.15	432990
2009-11-03	4.13	4.23	4.10	4.22	416674
2009-11-04	4.26	4.26	4.14	4.18	1120822
2009-11-05	4.21	4.28	4.15	4.27	300469
2009-11-06	4.22	4.33	4.22	4.32	401851
2009-11-09	4.33	4.42	4.33	4.41	288106
2009-11-10	4.38	4.44	4.38	4.44	334499
2009-11-11	4.46	4.48	4.43	4.46	183723
2009-11-12	4.48	4.56	4.37	4.39	321924
2009-11-13	4.41	4.41	4.34	4.41	354400
2009-11-16	4.46	4.58	4.45	4.56	424789
2009-11-17	4.53	4.58	4.42	4.53	339106
2009-11-18	4.51	4.52	4.40	4.47	261412
2009-11-19	4.44	4.50	4.32	4.37	345530
2009-11-20	4.36	4.42	4.26	4.35	265892
2009-11-23	4.37	4.47	4.35	4.38	323038
2009-11-24	4.39	4.39	4.27	4.35	128233
2009-11-25	4.34	4.34	4.29	4.30	200054
2009-11-27	4.18	4.30	4.18	4.22	118923
2009-11-30	4.20	4.25	4.12	4.21	638755
2009-12-01	4.25	4.31	4.13	4.23	850348
2009-12-02	4.24	4.42	4.24	4.36	590191
2009-12-03	4.39	4.39	4.29	4.30	338711
2009-12-04	4.39	4.44	4.26	4.28	529942
2009-12-07	4.29	4.31	4.23	4.25	222714
2009-12-08	4.24	4.29	4.14	4.17	412679
2009-12-09	4.20	4.21	4.12	4.16	534443
2009-12-10	4.14	4.15	4.11	4.14	369901
2009-12-11	4.16	4.24	4.11	4.23	194794
2009-12-14	4.26	4.29	4.22	4.27	296161
2009-12-15	4.27	4.28	4.23	4.23	246969
2009-12-16	4.27	4.28	4.24	4.27	259650
2009-12-17	4.26	4.33	4.22	4.33	340508
2009-12-18	4.34	4.40	4.31	4.40	789496
2009-12-21	4.41	4.44	4.32	4.44	219591
2009-12-22	4.43	4.44	4.37	4.40	172150
2009-12-23	4.37	4.43	4.34	4.37	217849
2009-12-24	4.37	4.42	4.37	4.42	33640
2009-12-28	4.41	4.41	4.34	4.37	115546
2009-12-29	4.36	4.44	4.33	4.43	265259
2009-12-30	4.41	4.43	4.35	4.41	180078
2009-12-31	4.40	4.42	4.33	4.33	237456
2010-01-04	4.40	4.44	4.36	4.44	327270
2010-01-05	4.43	4.44	4.25	4.31	573505
2010-01-06	4.31	4.37	4.14	4.14	945497
2010-01-07	4.19	4.31	4.16	4.30	320339
2010-01-08	4.27	4.36	4.24	4.35	182665
2010-01-11	4.40	4.47	4.33	4.46	357969
2010-01-12	4.44	4.47	4.38	4.40	197305
2010-01-13	4.43	4.44	4.36	4.43	139573
2010-01-14	4.41	4.43	4.38	4.42	95529
2010-01-15	4.44	4.44	4.23	4.26	343764
2010-01-19	4.25	4.37	4.21	4.28	567921
2010-01-20	4.25	4.25	4.20	4.23	279637
2010-01-21	4.25	4.32	4.20	4.26	275521
2010-01-22	4.23	4.37	4.23	4.31	320760
2010-01-25	4.34	4.40	4.29	4.38	370656
2010-01-26	4.38	4.41	4.32	4.37	310407
2010-01-27	4.46	4.69	4.43	4.67	841843
2010-01-28	4.67	4.67	4.55	4.61	435537
2010-01-29	4.64	4.71	4.57	4.58	403106
2010-02-01	4.63	4.67	4.54	4.57	567172
2010-02-02	4.58	4.68	4.58	4.65	311267
2010-02-03	4.65	4.65	4.51	4.58	216037
2010-02-04	4.57	4.59	4.52	4.56	558915
2010-02-05	4.59	4.68	4.49	4.65	363497
2010-02-08	4.65	4.65	4.58	4.60	225676
2010-02-09	4.66	4.67	4.56	4.66	278640
2010-02-10	4.62	4.67	4.58	4.64	302980
2010-02-11	4.64	4.71	4.57	4.70	479504
2010-02-12	4.67	4.71	4.63	4.70	242321
2010-02-16	4.70	4.72	4.67	4.72	155074
2010-02-17	4.72	4.74	4.68	4.74	241501
2010-02-18	4.68	4.82	4.67	4.82	197710
2010-02-19	4.82	4.88	4.75	4.85	187651
2010-02-22	4.85	4.89	4.83	4.85	335471
2010-02-23	4.86	4.87	4.81	4.82	260627
2010-02-24	4.82	4.84	4.76	4.78	210721
2010-02-25	4.74	4.74	4.63	4.69	367466
2010-02-26	4.71	4.73	4.68	4.68	333583
2010-03-01	4.72	4.85	4.72	4.81	729146
2010-03-02	4.82	4.82	4.76	4.80	488252
2010-03-03	4.82	4.84	4.79	4.79	231994
2010-03-04	4.80	4.83	4.75	4.79	126613
2010-03-05	4.82	4.82	4.73	4.78	214655
2010-03-08	4.77	4.81	4.77	4.78	237735
2010-03-09	4.78	4.84	4.77	4.79	349808
2010-03-10	4.78	4.84	4.78	4.80	223858
2010-03-11	4.77	4.82	4.77	4.82	264070
2010-03-12	4.85	4.85	4.79	4.82	224597
2010-03-15	4.67	4.76	4.64	4.67	465982
2010-03-16	4.69	4.71	4.62	4.68	411814
2010-03-17	4.72	4.84	4.60	4.77	444533
2010-03-18	4.79	4.82	4.76	4.78	296824
2010-03-19	4.81	4.85	4.79	4.82	507272
2010-03-22	4.80	4.89	4.77	4.89	162106
2010-03-23	4.88	4.99	4.87	4.96	239137
2010-03-24	4.96	4.98	4.89	4.91	265649
2010-03-25	4.94	4.96	4.85	4.86	112397
2010-03-26	4.86	4.92	4.84	4.89	178124
2010-03-29	4.89	4.95	4.86	4.89	118852
2010-03-30	4.88	5.09	4.86	5.07	405207
2010-03-31	5.03	5.12	4.96	5.03	405339
2010-04-01	5.07	5.15	4.99	5.04	458849
2010-04-05	5.05	5.13	5.00	5.13	182381
2010-04-06	5.08	5.12	5.02	5.06	112696
2010-04-07	5.04	5.09	5.00	5.06	238393
2010-04-08	5.06	5.06	4.99	5.00	145506
2010-04-09	5.00	5.04	4.91	5.03	171117
2010-04-12	5.04	5.17	5.02	5.16	359827
2010-04-13	5.12	5.13	5.01	5.13	276787
2010-04-14	5.11	5.23	5.08	5.22	1138024
2010-04-15	5.21	5.28	5.21	5.24	181181
2010-04-16	5.25	5.28	5.17	5.24	222238
2010-04-19	5.21	5.29	5.17	5.26	220613
2010-04-20	5.27	5.27	5.16	5.27	253788
2010-04-21	5.18	5.18	5.02	5.07	696407
2010-04-22	5.03	5.30	4.94	5.26	357726
2010-04-23	5.28	5.32	5.24	5.32	244827
2010-04-26	5.30	5.32	5.23	5.24	226546
2010-04-27	5.23	5.28	5.12	5.17	356035
2010-04-28	5.14	5.44	5.14	5.35	766933
2010-04-29	5.38	5.47	5.25	5.45	268403
2010-04-30	5.48	5.58	5.36	5.37	346882
2010-05-03	5.37	5.44	5.27	5.44	248305
2010-05-04	5.35	5.36	5.18	5.22	316694
2010-05-05	5.18	5.25	4.98	5.02	621604
2010-05-06	4.98	5.07	4.78	4.90	570756
2010-05-07	4.87	4.96	4.78	4.79	672816
2010-05-10	5.03	5.12	4.89	5.11	374817
2010-05-11	5.04	5.22	4.99	5.19	333208
2010-05-12	5.18	5.38	5.13	5.37	375030
2010-05-13	5.35	5.38	5.28	5.38	240271
2010-05-14	5.34	5.37	5.26	5.36	651376
2010-05-17	5.38	5.54	5.35	5.53	693000
2010-05-18	5.55	5.58	5.49	5.51	484673
2010-05-19	5.50	5.54	5.43	5.48	294824
2010-05-20	5.38	5.46	5.25	5.28	519275
2010-05-21	5.23	5.36	5.22	5.34	345880
2010-05-24	5.32	5.36	5.18	5.20	309258
2010-05-25	5.12	5.20	5.04	5.17	293923
2010-05-26	5.21	5.27	5.14	5.17	377718
2010-05-27	5.29	5.52	5.20	5.51	428383
2010-05-28	5.48	5.54	5.42	5.48	451615
2010-06-01	5.48	5.48	5.15	5.15	522110
2010-06-02	5.17	5.38	5.14	5.37	360029
2010-06-03	5.39	5.46	5.32	5.39	326237
2010-06-04	5.26	5.31	5.08	5.11	433000
2010-06-07	5.12	5.24	5.08	5.10	347191
2010-06-08	5.10	5.13	4.98	5.09	277900
2010-06-09	5.15	5.33	5.14	5.17	270995
2010-06-10	5.26	5.34	5.21	5.33	263867
2010-06-11	5.25	5.36	5.25	5.35	243688
2010-06-14	5.42	5.48	5.32	5.35	332140
2010-06-15	5.39	5.45	5.30	5.41	425847
2010-06-16	5.36	5.45	5.34	5.43	242797
2010-06-17	5.48	5.48	5.37	5.44	134951
2010-06-18	5.48	5.56	5.35	5.51	799313
2010-06-21	5.56	5.61	5.46	5.49	328966
2010-06-22	5.48	5.54	5.37	5.39	277516
2010-06-23	5.37	5.43	5.28	5.33	188699
2010-06-24	5.29	5.40	5.25	5.30	116381
2010-06-25	5.33	5.37	5.30	5.33	874217
2010-06-28	5.34	5.38	5.28	5.30	286527
2010-06-29	5.22	5.33	5.17	5.21	293356
2010-06-30	5.22	5.32	5.15	5.18	290142
2010-07-01	5.18	5.33	5.13	5.30	255357
2010-07-02	5.35	5.41	5.24	5.36	219712
2010-07-06	5.42	5.42	5.07	5.08	484871
2010-07-07	5.08	5.21	5.08	5.20	222598
2010-07-08	5.25	5.28	5.20	5.27	183657
2010-07-09	5.24	5.32	5.23	5.31	85257
2010-07-12	5.28	5.29	5.15	5.15	116908
2010-07-13	5.24	5.33	5.16	5.32	219641
2010-07-14	5.29	5.32	5.18	5.30	184442
2010-07-15	5.29	5.29	5.18	5.24	138236
2010-07-16	5.19	5.24	5.06	5.07	200257
2010-07-19	5.03	5.18	5.02	5.16	204307
2010-07-20	5.10	5.28	5.10	5.27	150984
2010-07-21	5.32	5.32	5.18	5.19	195169
2010-07-22	5.28	5.42	5.23	5.40	324288
2010-07-23	5.36	5.53	5.31	5.52	345819
2010-07-26	5.56	5.75	5.50	5.75	228055
2010-07-27	5.76	5.81	5.65	5.65	202312
2010-07-28	5.63	5.64	5.49	5.52	182300
2010-07-29	5.58	5.64	5.42	5.56	307921
2010-07-30	5.48	5.64	5.46	5.52	206109
2010-08-02	5.59	5.69	5.55	5.68	262733
2010-08-03	5.65	5.77	5.57	5.64	177050
2010-08-04	5.68	5.76	5.42	5.71	108995
2010-08-05	5.66	5.76	5.60	5.61	124826
2010-08-06	5.55	5.55	5.31	5.40	357928
2010-08-09	5.42	5.42	5.33	5.35	229888
2010-08-10	5.30	5.33	5.22	5.29	190663
2010-08-11	5.18	5.20	5.06	5.08	327143
2010-08-12	5.00	5.07	5.00	5.03	116219
2010-08-13	5.00	5.07	5.00	5.00	194870
2010-08-16	5.00	5.02	4.90	4.93	219418
2010-08-17	4.98	5.11	4.98	5.05	160511
2010-08-18	5.03	5.03	4.96	4.98	171988
2010-08-19	4.97	4.98	4.78	4.80	233249
2010-08-20	4.76	4.84	4.68	4.82	205765
2010-08-23	4.84	4.84	4.68	4.68	136328
2010-08-24	4.61	4.69	4.46	4.60	140965
2010-08-25	4.56	4.69	4.49	4.68	162070
2010-08-26	4.69	4.75	4.69	4.72	210478
2010-08-27	4.79	4.94	4.72	4.93	171163
2010-08-30	4.92	4.94	4.86	4.86	203958
2010-08-31	4.87	4.97	4.85	4.93	258324
2010-09-01	5.02	5.08	4.94	5.00	541743
2010-09-02	5.04	5.04	4.89	5.00	226081
2010-09-03	5.05	5.05	4.97	5.03	107770
2010-09-07	5.00	5.00	4.89	4.90	182639
2010-09-08	4.93	5.02	4.93	5.02	101143
2010-09-09	5.06	5.07	4.94	5.02	107795
2010-09-10	5.02	5.11	5.00	5.01	145314
2010-09-13	5.05	5.18	5.05	5.16	172378
2010-09-14	5.16	5.21	5.13	5.19	218178
2010-09-15	5.18	5.26	5.12	5.22	208949
2010-09-16	5.26	5.26	5.16	5.18	144357
2010-09-17	5.25	5.32	5.16	5.24	577297
2010-09-20	5.24	5.40	5.23	5.40	225448
2010-09-21	5.38	5.38	5.11	5.14	460307
2010-09-22	5.13	5.20	5.02	5.10	225974
2010-09-23	5.06	5.17	5.02	5.09	201178
2010-09-24	5.17	5.33	5.11	5.32	164926
2010-09-27	5.34	5.34	5.21	5.32	115414
2010-09-28	5.33	5.33	5.21	5.33	120376
2010-09-29	5.31	5.40	5.29	5.33	162779
2010-09-30	5.39	5.39	5.16	5.23	188714
2010-10-01	5.26	5.26	5.10	5.20	168748
2010-10-04	5.22	5.22	5.09	5.13	82407
2010-10-05	5.20	5.44	5.18	5.42	161352
2010-10-06	5.39	5.44	5.36	5.40	134525
2010-10-07	5.44	5.44	5.24	5.26	98035
2010-10-08	5.24	5.36	5.20	5.30	183287
2010-10-11	5.28	5.36	5.23	5.33	129802
2010-10-12	5.30	5.45	5.30	5.45	94739
2010-10-13	5.45	5.56	5.43	5.53	174610
2010-10-14	5.54	5.56	5.48	5.55	71087
2010-10-15	5.58	5.58	5.45	5.45	147394
2010-10-18	5.48	5.48	5.43	5.47	140793
2010-10-19	5.40	5.49	5.39	5.46	246933
2010-10-20	5.50	5.55	5.46	5.48	72586
2010-10-21	5.50	5.55	5.40	5.51	115101
2010-10-22	5.52	5.54	5.43	5.49	77360
2010-10-25	5.54	5.56	5.52	5.54	91474
2010-10-26	5.49	5.53	5.48	5.48	97929
2010-10-27	5.42	5.48	5.41	5.45	185191
2010-10-28	5.51	5.51	5.42	5.48	209547
2010-10-29	5.47	5.49	5.44	5.46	79121
2010-11-01	5.46	5.48	5.42	5.46	86032
2010-11-02	5.54	5.56	5.45	5.53	123864
2010-11-03	5.51	5.56	5.50	5.56	97524
2010-11-04	5.56	5.57	5.49	5.54	311460
2010-11-05	5.55	5.57	5.53	5.54	127235
2010-11-08	5.52	5.55	5.42	5.53	74287
2010-11-09	5.53	5.53	5.44	5.50	167994
2010-11-10	5.53	5.65	5.52	5.64	238590
2010-11-11	5.58	5.67	5.52	5.59	144473
2010-11-12	5.53	5.67	5.53	5.56	149758
2010-11-15	5.59	5.63	5.52	5.58	170348
2010-11-16	5.53	5.56	5.44	5.47	248639
2010-11-17	5.46	5.48	5.39	5.45	141522
2010-11-18	5.54	5.64	5.46	5.58	200044
2010-11-19	5.59	5.59	5.48	5.56	202565
2010-11-22	5.57	5.63	5.53	5.61	114579
2010-11-23	5.55	5.61	5.51	5.60	65270
2010-11-24	5.62	5.75	5.58	5.74	121621
2010-11-26	5.56	5.76	5.55	5.74	71533
2010-11-29	5.68	5.68	5.47	5.58	156922
2010-11-30	5.47	5.72	5.47	5.71	476816
2010-12-01	5.78	5.95	5.76	5.93	305926
2010-12-02	5.92	6.07	5.92	5.98	145708
2010-12-03	5.94	6.06	5.88	6.02	89894
2010-12-06	5.99	6.11	5.97	6.10	101574
2010-12-07	6.11	6.39	6.10	6.38	220968
2010-12-08	6.38	6.59	6.38	6.50	250072
2010-12-09	6.57	6.57	6.42	6.50	240473
2010-12-10	6.49	6.52	6.39	6.45	262860
2010-12-13	6.45	6.48	6.39	6.39	529279
2010-12-14	6.43	6.45	6.31	6.36	207805
2010-12-15	6.33	6.44	6.22	6.27	164268
2010-12-16	6.27	6.41	6.27	6.40	135497
2010-12-17	6.42	6.43	6.30	6.32	667850
2010-12-20	6.38	6.44	6.14	6.38	234981
2010-12-21	6.42	6.46	6.38	6.39	469678
2010-12-22	6.42	6.44	6.38	6.38	165700
2010-12-23	6.40	6.48	6.35	6.43	162921
2010-12-27	6.40	6.51	6.40	6.44	119383
2010-12-28	6.46	6.50	6.39	6.39	117070
2010-12-29	6.40	6.44	6.40	6.41	42251
2010-12-30	6.45	6.46	6.41	6.41	120978
2010-12-31	6.40	6.40	6.25	6.27	116316
2011-01-03	6.35	6.46	6.34	6.45	463659
2011-01-04	6.47	6.47	6.22	6.24	88315
2011-01-05	6.24	6.34	6.15	6.28	317469
2011-01-06	6.26	6.28	6.17	6.21	143435
2011-01-07	6.21	6.21	5.89	5.95	238529
2011-01-10	5.90	5.99	5.84	5.99	231386
2011-01-11	6.03	6.11	5.93	6.04	192911
2011-01-12	6.10	6.18	6.07	6.10	194060
2011-01-13	6.11	6.15	6.04	6.15	147865
2011-01-14	6.16	6.19	6.10	6.18	267386
2011-01-18	6.15	6.20	6.09	6.18	80584
2011-01-19	6.16	6.16	5.93	5.94	186340
2011-01-20	5.95	6.20	5.89	6.06	356668
2011-01-21	6.11	6.11	5.92	5.94	148068
2011-01-24	5.95	6.10	5.95	6.03	100045
2011-01-25	5.99	6.00	5.90	5.97	79825
2011-01-26	5.98	6.22	5.93	6.21	328105
2011-01-27	6.21	6.27	6.12	6.22	79491
2011-01-28	6.22	6.22	5.84	5.88	181870
2011-01-31	5.95	6.05	5.91	5.98	168328
2011-02-01	6.02	6.17	6.00	6.17	162577
2011-02-02	6.13	6.17	5.98	6.04	56097
2011-02-03	5.92	6.07	5.89	5.97	51936
2011-02-04	5.95	6.04	5.88	5.99	105897
2011-02-07	5.98	6.04	5.96	6.02	212974
2011-02-08	6.03	6.13	5.98	6.13	56710
2011-02-09	6.09	6.16	6.08	6.13	87601
2011-02-10	6.10	6.18	6.05	6.16	115516
2011-02-11	6.12	6.44	6.11	6.42	236590
2011-02-14	6.39	6.52	6.32	6.48	103583
2011-02-15	6.44	6.66	6.44	6.62	541429
2011-02-16	6.66	6.74	6.58	6.72	190942
2011-02-17	6.68	6.78	6.58	6.75	242863
2011-02-18	6.82	6.96	6.65	6.87	179172
2011-02-22	6.78	6.89	6.75	6.78	116584
2011-02-23	6.57	6.77	6.57	6.71	241795
2011-02-24	6.69	6.85	6.68	6.72	216786
2011-02-25	6.71	6.89	6.65	6.79	296120
2011-02-28	6.88	7.00	6.75	6.82	258430
2011-03-01	6.82	6.92	6.73	6.81	709327
2011-03-02	6.81	6.97	6.78	6.84	242660
2011-03-03	6.87	6.90	6.73	6.76	279642
2011-03-04	6.74	6.81	6.69	6.74	266049
2011-03-07	6.80	6.80	6.58	6.64	269163
2011-03-08	6.63	6.89	6.63	6.89	137482
2011-03-09	6.90	7.00	6.84	6.88	168024
2011-03-10	6.79	6.89	6.56	6.57	300292
2011-03-11	6.56	6.62	6.24	6.37	406144
2011-03-14	6.30	6.43	6.28	6.39	244701
2011-03-15	6.22	6.39	6.22	6.33	224289
2011-03-16	6.34	6.51	6.29	6.41	200976
2011-03-17	6.52	6.63	6.48	6.48	195746
2011-03-18	6.53	6.82	6.53	6.82	478912
2011-03-21	6.88	6.95	6.82	6.90	135943
2011-03-22	6.91	7.03	6.86	6.97	146868
2011-03-23	6.97	7.02	6.88	6.90	141198
2011-03-24	6.92	6.93	6.82	6.86	85617
2011-03-25	6.90	7.03	6.87	6.91	134541
2011-03-28	6.91	6.95	6.89	6.91	76428
2011-03-29	6.78	7.01	6.78	6.96	81931
2011-03-30	7.00	7.19	6.83	7.17	125185
2011-03-31	7.15	7.33	7.18	7.31	152821
2011-04-01	7.29	7.32	7.13	7.14	180047
2011-04-04	7.14	7.18	7.01	7.14	235345
2011-04-05	7.12	7.21	7.08	7.16	101766
2011-04-06	7.22	7.31	7.16	7.31	120249
2011-04-07	7.30	7.39	7.24	7.25	166804
2011-04-08	7.32	7.32	7.05	7.06	83804
2011-04-11	7.06	7.10	7.06	7.08	122077
2011-04-12	7.06	7.19	7.02	7.05	99559
2011-04-13	7.12	7.12	6.94	6.98	78073
2011-04-14	6.93	7.02	6.91	6.96	241547
2011-04-15	6.94	6.96	6.85	6.94	215222
2011-04-18	6.83	7.00	6.78	6.99	154856
2011-04-19	7.00	7.14	7.00	7.14	121322
2011-04-20	7.22	7.34	7.22	7.34	128288
2011-04-21	7.33	7.34	7.30	7.33	199584
2011-04-25	7.33	7.35	7.30	7.32	131650
2011-04-26	7.33	7.41	7.32	7.36	134206
2011-04-27	7.33	7.39	7.27	7.36	188041
2011-04-28	7.34	7.54	7.32	7.36	439551
2011-04-29	7.33	7.34	7.27	7.30	110443
2011-05-02	7.32	7.33	7.25	7.25	165508
2011-05-03	7.23	7.26	7.04	7.13	203644
2011-05-04	7.17	7.17	6.96	7.00	91514
2011-05-05	7.03	7.33	6.86	7.13	353327
2011-05-06	7.20	7.24	7.05	7.06	171315
2011-05-09	7.08	7.17	7.00	7.15	139304
2011-05-10	7.18	7.31	7.15	7.31	160526
2011-05-11	7.26	7.35	7.26	7.31	228404
2011-05-12	7.29	7.50	7.27	7.43	88274
2011-05-13	7.44	7.46	7.18	7.19	111471
2011-05-16	7.18	7.27	7.17	7.23	236590
2011-05-17	7.19	7.28	7.19	7.23	87814
2011-05-18	7.24	7.32	7.26	7.28	85890
2011-05-19	7.31	7.48	7.20	7.30	128901
2011-05-20	7.27	7.30	7.16	7.22	135771
2011-05-23	6.33	6.46	6.33	6.40	163235
2011-05-24	6.33	6.52	6.24	6.26	375753
2011-05-25	6.27	6.34	6.24	6.31	296647
2011-05-26	6.29	6.52	6.26	6.52	160061
2011-05-27	6.52	6.54	6.45	6.52	76140
2011-05-31	6.59	6.66	6.56	6.66	345404
2011-06-01	6.63	6.71	6.45	6.47	576061
2011-06-02	6.50	6.50	6.32	6.32	187990
2011-06-03	6.26	6.33	6.25	6.26	233396
2011-06-06	6.28	6.33	6.23	6.32	159509
2011-06-07	6.38	6.50	6.36	6.42	333299
2011-06-08	6.36	6.41	6.29	6.29	231579
2011-06-09	6.32	6.34	6.25	6.25	98693
2011-06-10	6.23	6.24	6.05	6.06	218760
2011-06-13	6.10	6.25	5.95	6.18	257833
2011-06-14	6.27	6.33	6.18	6.30	206303
2011-06-15	6.23	6.38	6.23	6.33	157018
2011-06-16	6.31	6.54	6.31	6.50	215757
2011-06-17	6.53	6.95	6.30	6.54	707541
2011-06-20	6.54	6.72	6.48	6.72	200093
2011-06-21	6.73	6.77	6.62	6.72	456894
2011-06-22	6.70	6.71	6.44	6.44	151054
2011-06-23	6.40	6.47	6.28	6.45	195176
2011-06-24	6.47	6.47	6.26	6.30	366639
2011-06-27	6.31	6.54	6.30	6.53	212274
2011-06-28	6.53	6.59	6.51	6.57	159235
2011-06-29	6.57	6.90	6.43	6.52	147895
2011-06-30	6.54	6.60	6.47	6.47	187980
2011-07-01	6.49	6.64	6.45	6.57	173579
2011-07-05	6.60	6.63	6.49	6.62	153856
2011-07-06	6.60	6.73	6.60	6.72	98496
2011-07-07	6.76	6.94	6.73	6.87	120420
2011-07-08	6.79	6.87	6.76	6.79	144838
2011-07-11	6.75	6.75	6.61	6.65	205881
2011-07-12	6.66	6.79	6.66	6.73	148820
2011-07-13	6.78	7.05	6.78	7.03	279979
2011-07-14	7.03	7.10	6.93	6.95	216111
2011-07-15	6.96	7.03	6.87	6.94	131469
2011-07-18	6.95	6.97	6.81	6.87	136339
2011-07-19	6.93	7.06	6.80	7.03	144261
2011-07-20	7.05	7.06	6.82	7.03	77189
2011-07-21	7.05	7.18	6.84	7.06	115992
2011-07-22	7.04	7.11	6.95	7.02	107946
2011-07-25	6.93	7.08	6.88	6.89	126488
2011-07-26	6.88	6.90	6.70	6.72	140244
2011-07-27	6.61	6.77	6.51	6.53	206614
2011-07-28	6.51	7.02	6.32	6.54	151949
2011-07-29	6.48	6.76	6.45	6.72	177356
2011-08-01	6.79	6.81	6.63	6.78	182162
2011-08-02	6.71	6.79	6.55	6.56	222115
2011-08-03	6.58	6.79	6.51	6.68	314398
2011-08-04	6.56	6.56	5.38	5.45	625590
2011-08-05	5.56	6.00	5.32	5.69	545005
2011-08-08	5.64	5.83	5.38	5.67	784485
2011-08-09	5.84	5.89	5.35	5.79	482031
2011-08-10	5.63	5.87	5.45	5.48	399400
2011-08-11	5.54	6.00	5.45	5.86	392404
2011-08-12	5.89	5.91	5.64	5.67	166964
2011-08-15	5.65	5.80	5.65	5.77	229135
2011-08-16	5.68	5.78	5.63	5.64	299828
2011-08-17	5.67	5.75	5.40	5.41	341836
2011-08-18	5.32	5.35	4.89	4.89	710987
2011-08-19	4.80	4.96	4.72	4.74	396383
2011-08-22	4.86	4.99	4.68	4.71	412414
2011-08-23	4.71	4.83	4.60	4.81	492277
2011-08-24	4.74	4.99	4.72	4.96	246834
2011-08-25	4.86	4.95	4.70	4.71	181180
2011-08-26	4.67	4.86	4.65	4.81	205054
2011-08-29	4.95	5.15	4.85	5.14	178068
2011-08-30	5.11	5.21	4.95	5.19	132664
2011-08-31	5.19	5.27	5.11	5.19	270502
2011-09-01	5.17	5.26	4.98	5.06	295552
2011-09-02	4.94	5.09	4.74	4.75	244090
2011-09-06	4.61	4.80	4.61	4.79	247755
2011-09-07	4.80	5.04	4.80	5.02	255811
2011-09-08	5.07	5.11	4.91	4.94	143241
2011-09-09	4.88	5.09	4.60	4.68	233404
2011-09-12	4.62	4.80	4.62	4.78	163130
2011-09-13	4.81	4.92	4.72	4.89	134800
2011-09-14	4.95	5.04	4.82	4.92	177093
2011-09-15	4.97	5.22	4.85	5.19	260924
2011-09-16	5.24	5.56	5.11	5.14	745621
2011-09-19	5.07	5.07	4.83	4.94	133575
2011-09-20	4.92	5.02	4.71	4.71	209739
2011-09-21	4.70	4.78	4.57	4.59	256314
2011-09-22	4.47	4.72	4.42	4.47	323308
2011-09-23	4.47	4.83	4.47	4.73	271964
2011-09-26	4.79	4.96	4.71	4.94	171055
2011-09-27	5.04	5.29	4.83	5.06	209803
2011-09-28	5.00	5.09	4.69	4.69	160180
2011-09-29	4.79	4.90	4.67	4.84	120764
2011-09-30	4.79	4.87	4.65	4.67	204504
2011-10-03	4.61	4.84	4.48	4.48	312643
2011-10-04	4.44	4.99	4.34	4.97	270543
2011-10-05	4.95	5.11	4.41	4.98	236668
2011-10-06	4.95	5.36	4.95	5.36	246067
2011-10-07	5.37	5.40	5.09	5.13	426360
2011-10-10	5.20	5.42	5.09	5.41	421351
2011-10-11	5.35	5.40	5.13	5.24	225510
2011-10-12	5.28	5.60	5.25	5.56	203478
2011-10-13	5.51	5.55	5.36	5.50	131263
2011-10-14	5.54	5.77	5.49	5.75	178743
2011-10-17	5.67	5.71	5.54	5.55	254940
2011-10-18	5.56	5.89	5.48	5.85	244758
2011-10-19	5.85	5.89	5.61	5.64	191355
2011-10-20	5.63	5.64	5.45	5.58	241137
2011-10-21	5.68	5.73	5.58	5.70	178223
2011-10-24	5.71	5.92	5.71	5.91	222723
2011-10-25	5.85	5.87	5.64	5.67	190589
2011-10-26	5.74	5.94	5.55	5.87	169323
2011-10-27	6.09	6.81	6.09	6.76	427720
2011-10-28	6.72	6.79	6.42	6.48	292426
2011-10-31	6.36	6.54	6.10	6.27	217782
2011-11-01	6.03	6.23	5.88	5.90	237785
2011-11-02	6.01	6.36	6.01	6.33	292669
2011-11-03	6.43	6.63	6.23	6.60	372640
2011-11-04	6.50	6.70	6.29	6.41	164517
2011-11-07	6.42	6.61	6.27	6.53	193023
2011-11-08	6.57	6.78	6.33	6.72	292123
2011-11-09	6.54	6.54	6.38	6.39	327334
2011-11-10	6.49	6.51	6.28	6.42	185280
2011-11-11	6.50	6.62	6.07	6.51	376079
2011-11-14	6.47	6.56	6.31	6.36	155837
2011-11-15	6.32	6.53	6.32	6.50	186877
2011-11-16	6.41	6.66	6.24	6.25	147393
2011-11-17	6.23	6.34	5.89	6.27	243050
2011-11-18	6.28	6.33	6.21	6.26	191187
2011-11-21	6.13	6.22	6.01	6.03	118219
2011-11-22	6.03	6.06	5.86	5.86	174318
2011-11-23	5.82	5.82	5.44	5.65	295923
2011-11-25	5.63	5.68	5.61	5.63	169587
2011-11-28	5.88	6.12	5.80	6.12	232216
2011-11-29	6.08	6.08	5.86	5.92	162253
2011-11-30	6.24	6.56	5.97	6.49	433569
2011-12-01	6.46	6.56	6.22	6.23	222388
2011-12-02	6.34	6.41	6.29	6.35	138908
2011-12-05	6.49	6.57	6.30	6.46	133552
2011-12-06	6.46	6.57	6.22	6.47	206040
2011-12-07	6.41	6.49	6.32	6.37	314553
2011-12-08	6.28	6.32	6.06	6.08	230779
2011-12-09	6.13	6.43	6.13	6.36	332474
2011-12-12	6.25	6.33	6.18	6.27	208008
2011-12-13	6.33	6.37	6.04	6.08	187744
2011-12-14	6.01	6.20	5.99	6.15	438851
2011-12-15	6.27	6.42	6.17	6.33	207970
2011-12-16	6.41	6.53	6.23	6.27	580938
2011-12-19	6.33	6.34	6.04	6.06	249237
2011-12-20	6.23	6.42	6.13	6.39	352390
2011-12-21	6.39	6.65	6.22	6.54	277074
2011-12-22	6.59	6.60	6.38	6.40	156377
2011-12-23	6.44	6.56	6.31	6.44	236108
2011-12-27	6.54	6.55	6.34	6.39	310257
2011-12-28	6.36	6.38	6.03	6.05	190883
2011-12-29	6.06	6.18	6.04	6.15	599572
2011-12-30	6.14	6.21	6.06	6.07	202763
2012-01-03	6.27	6.31	6.07	6.11	275103
2012-01-04	6.06	6.28	6.00	6.06	182121
2012-01-05	5.99	6.02	5.85	6.02	239625
2012-01-06	6.02	6.09	5.93	5.96	190431
2012-01-09	5.98	6.01	5.87	5.94	286439
2012-01-10	6.05	6.12	5.97	6.01	300017
2012-01-11	5.97	5.99	5.90	5.93	267310
2012-01-12	5.93	6.02	5.90	6.01	277458
2012-01-13	5.91	5.98	5.83	5.94	203526
2012-01-17	5.95	6.02	5.85	5.89	234893
2012-01-18	5.88	5.98	5.76	5.96	129552
2012-01-19	5.99	5.99	5.88	5.91	133413
2012-01-20	5.91	5.95	5.70	5.93	110004
2012-01-23	5.92	5.95	5.82	5.87	80200
2012-01-24	5.81	5.96	5.74	5.93	157585
2012-01-25	5.94	6.06	5.84	6.01	137814
2012-01-26	5.97	6.04	5.93	6.04	126100
2012-01-27	5.99	6.22	5.99	6.22	121314
2012-01-30	6.14	6.19	6.02	6.03	77135
2012-01-31	6.06	6.06	5.92	5.99	134368
2012-02-01	6.06	6.33	6.01	6.31	300047
2012-02-02	6.31	6.50	6.25	6.38	166991
2012-02-03	6.53	6.53	6.45	6.48	229682
2012-02-06	6.44	6.47	6.30	6.35	113859
2012-02-07	6.35	6.36	6.20	6.21	162361
2012-02-08	6.22	6.23	5.96	5.98	285194
2012-02-09	5.99	6.03	5.80	5.85	174622
2012-02-10	5.80	5.87	5.61	5.61	170035
2012-02-13	5.69	5.77	5.63	5.72	129927
2012-02-14	5.67	5.90	5.48	5.55	364871
2012-02-15	5.57	5.75	5.41	5.44	264819
2012-02-16	5.43	5.70	5.43	5.70	151557
2012-02-17	5.74	5.74	5.67	5.70	105030
2012-02-21	5.71	5.74	5.58	5.59	98786
2012-02-22	5.59	5.63	5.51	5.63	145573
2012-02-23	5.64	5.95	5.61	5.91	238494
2012-02-24	5.91	5.94	5.77	5.78	106596
2012-02-27	5.74	5.81	5.65	5.78	76042
2012-02-28	5.77	5.85	5.65	5.68	76855
2012-02-29	5.71	5.76	5.48	5.50	156667
2012-03-01	5.54	5.64	5.46	5.48	191072
2012-03-02	5.48	5.59	5.32	5.34	238393
2012-03-05	5.32	5.51	5.31	5.50	161136
2012-03-06	5.41	5.48	5.29	5.31	184075
2012-03-07	5.35	5.37	5.26	5.36	182135
2012-03-08	5.40	5.41	5.29	5.38	123055
2012-03-09	5.37	5.56	5.32	5.48	121280
2012-03-12	5.50	5.54	5.44	5.47	85600
2012-03-13	5.53	5.69	5.50	5.66	180879
2012-03-14	5.66	5.93	5.61	5.87	236547
2012-03-15	5.86	5.99	5.81	5.97	248447
2012-03-16	6.00	6.05	5.91	6.01	320010
2012-03-19	6.01	6.32	5.96	6.14	200296
2012-03-20	6.06	6.12	5.88	5.96	132070
2012-03-21	5.99	6.24	5.99	6.09	147453
2012-03-22	6.01	6.07	5.89	6.03	125769
2012-03-23	6.01	6.35	5.96	6.28	189617
2012-03-26	6.36	6.47	6.25	6.33	240435
2012-03-27	6.33	6.37	6.25	6.27	144807
2012-03-28	6.27	6.31	6.12	6.16	267283
2012-03-29	6.11	6.13	5.99	6.07	148685
2012-03-30	6.12	6.12	5.94	5.98	160255
2012-04-02	5.95	6.19	5.89	6.04	190248
2012-04-03	6.01	6.01	5.90	5.94	148192
2012-04-04	5.84	5.89	5.74	5.89	161098
2012-04-05	5.83	5.88	5.82	5.86	86349
2012-04-09	5.70	5.77	5.58	5.62	287128
2012-04-10	5.62	5.62	5.42	5.47	279024
2012-04-11	5.56	5.59	5.47	5.59	288009
2012-04-12	5.57	5.74	5.56	5.73	210525
2012-04-13	5.72	5.76	5.67	5.75	242679
2012-04-16	5.77	5.94	5.69	5.80	104949
2012-04-17	5.87	5.96	5.83	5.84	130615
2012-04-18	5.81	5.81	5.61	5.72	121317
2012-04-19	5.74	5.74	5.58	5.63	155320
2012-04-20	5.80	5.82	5.69	5.77	155226
2012-04-23	5.64	5.70	5.56	5.63	210917
2012-04-24	5.63	5.76	5.63	5.74	181703
2012-04-25	5.85	5.92	5.76	5.84	116575
2012-04-26	5.81	5.93	5.81	5.88	97098
2012-04-27	5.91	6.05	5.81	6.02	105060
2012-04-30	5.99	6.22	5.93	6.04	426130
2012-05-01	6.04	6.21	5.88	5.91	196786
2012-05-02	5.85	6.04	5.72	5.99	277023
2012-05-03	6.00	6.04	5.65	5.74	271215
2012-05-04	5.69	5.75	5.62	5.70	223634
2012-05-07	5.69	5.74	5.66	5.69	93676
2012-05-08	5.63	5.80	5.63	5.76	137588
2012-05-09	5.65	5.76	5.63	5.71	299602
2012-05-10	5.76	5.80	5.64	5.74	278646
2012-05-11	5.66	5.79	5.63	5.68	118891
2012-05-14	5.59	5.70	5.59	5.65	230698
2012-05-15	5.61	5.84	5.60	5.77	421439
2012-05-16	5.78	5.81	5.64	5.65	170089
2012-05-17	5.68	5.75	5.58	5.62	184194
2012-05-18	5.61	5.71	5.56	5.63	255744
2012-05-21	5.67	5.75	5.58	5.73	313088
2012-05-22	5.74	5.77	5.58	5.63	351509
2012-05-23	5.54	5.66	5.47	5.65	205831
2012-05-24	5.64	5.66	5.53	5.62	151419
2012-05-25	5.63	5.76	5.55	5.76	172067
2012-05-29	5.78	5.82	5.68	5.71	249547
2012-05-30	5.64	5.71	5.54	5.64	142992
2012-05-31	5.64	5.64	5.49	5.55	281755
2012-06-01	5.40	5.48	5.38	5.40	260823
2012-06-04	5.43	5.52	5.38	5.51	143980
2012-06-05	5.45	5.52	5.44	5.47	171892
2012-06-06	5.50	5.72	5.48	5.71	175098
2012-06-07	5.77	5.81	5.64	5.74	181186
2012-06-08	5.72	5.90	5.67	5.86	124382
2012-06-11	5.93	5.93	5.68	5.70	166411
2012-06-12	5.72	5.81	5.59	5.76	154699
2012-06-13	5.75	5.75	5.58	5.63	138489
2012-06-14	5.62	5.80	5.61	5.79	98236
2012-06-15	5.78	6.03	5.78	5.99	330561
2012-06-18	5.93	6.02	5.86	5.88	137858
2012-06-19	5.90	5.97	5.82	5.93	251359
2012-06-20	5.95	5.95	5.84	5.87	72974
2012-06-21	5.87	5.88	5.55	5.60	275116
2012-06-22	5.65	5.66	5.58	5.61	228720
2012-06-25	5.52	5.62	5.51	5.56	102971
2012-06-26	5.56	5.59	5.46	5.51	225517
2012-06-27	5.50	5.57	5.40	5.48	412546
2012-06-28	5.41	5.48	5.33	5.40	227481
2012-06-29	5.54	5.65	5.52	5.59	288852
2012-07-02	5.62	5.64	5.53	5.64	558549
2012-07-03	5.64	5.72	5.61	5.69	180532
2012-07-05	5.54	5.86	5.54	5.84	99775
2012-07-06	5.76	5.98	5.76	5.97	131763
2012-07-09	5.93	5.97	5.85	5.92	161355
2012-07-10	5.99	6.00	5.84	5.85	83905
2012-07-11	5.85	5.96	5.82	5.94	111692
2012-07-12	5.87	5.93	5.81	5.89	89218
2012-07-13	5.90	6.13	5.90	6.10	95019
2012-07-16	6.06	6.10	5.97	5.99	79511
2012-07-17	6.01	6.07	5.90	6.01	66909
2012-07-18	6.01	6.17	5.99	6.13	75947
2012-07-19	6.14	6.16	5.99	5.99	94878
2012-07-20	5.91	5.96	5.84	5.86	150190
2012-07-23	5.75	5.86	5.74	5.74	157896
2012-07-24	5.75	5.85	5.45	5.50	125782
2012-07-25	5.55	5.59	5.34	5.38	131395
2012-07-26	5.47	5.49	5.37	5.42	62737
2012-07-27	5.43	5.61	5.43	5.57	184315
2012-07-30	5.60	5.62	5.49	5.52	92184
2012-07-31	5.51	5.62	5.40	5.41	127551
2012-08-01	5.48	5.52	5.27	5.27	305680
2012-08-02	5.23	5.43	5.20	5.38	221639
2012-08-03	5.49	5.61	5.44	5.54	145587
2012-08-06	5.57	5.67	5.55	5.57	153910
2012-08-07	5.63	5.63	5.48	5.57	125718
2012-08-08	5.80	5.95	5.76	5.85	285801
2012-08-09	5.88	5.89	5.75	5.80	189108
2012-08-10	5.80	5.82	5.75	5.77	80932
2012-08-13	5.75	5.75	5.52	5.61	93787
2012-08-14	5.66	5.73	5.54	5.56	196992
2012-08-15	5.56	5.63	5.53	5.59	154581
2012-08-16	5.60	5.76	5.54	5.74	112303
2012-08-17	5.71	5.75	5.70	5.70	195257
2012-08-20	5.72	5.73	5.61	5.71	166313
2012-08-21	5.75	5.86	5.69	5.80	206273
2012-08-22	5.77	5.77	5.61	5.62	162364
2012-08-23	5.60	5.60	5.37	5.42	213546
2012-08-24	5.42	5.42	5.33	5.36	79963
2012-08-27	5.38	5.48	5.34	5.41	135037
2012-08-28	5.42	5.45	5.40	5.43	156721
2012-08-29	5.45	5.50	5.35	5.47	90784
2012-08-30	5.43	5.45	5.41	5.42	42801
2012-08-31	5.47	5.48	5.42	5.45	97216
2012-09-04	5.44	5.47	5.31	5.45	75620
2012-09-05	5.43	5.51	5.37	5.44	221599
2012-09-06	5.50	5.61	5.43	5.58	203515
2012-09-07	5.61	5.65	5.53	5.62	119174
2012-09-10	5.63	5.68	5.56	5.62	140298
2012-09-11	5.61	5.69	5.56	5.66	101557
2012-09-12	5.65	5.65	5.50	5.55	98202
2012-09-13	5.55	5.77	5.46	5.75	257455
2012-09-14	5.79	6.07	5.72	6.06	302042
2012-09-17	6.01	6.03	5.88	5.91	116660
2012-09-18	5.89	6.06	5.88	6.05	179043
2012-09-19	6.08	6.10	5.92	6.00	155783
2012-09-20	5.94	5.94	5.83	5.84	95465
2012-09-21	5.93	5.96	5.73	5.93	381429
2012-09-24	5.91	6.03	5.88	6.01	300361
2012-09-25	6.04	6.04	5.76	5.81	253935
2012-09-26	5.84	5.92	5.77	5.79	216324
2012-09-27	5.84	5.93	5.76	5.91	243364
2012-09-28	5.88	5.91	5.81	5.83	204504
2012-10-01	5.89	5.93	5.71	5.77	100456
2012-10-02	5.79	5.83	5.67	5.72	111243
2012-10-03	5.71	5.77	5.63	5.75	191868
2012-10-04	5.75	5.77	5.62	5.72	83851
2012-10-05	5.72	5.92	5.71	5.83	193590
2012-10-08	5.78	5.89	5.78	5.80	25076
2012-10-09	5.79	5.79	5.61	5.62	198892
2012-10-10	5.63	5.71	5.62	5.67	78188
2012-10-11	5.73	5.73	5.56	5.57	102026
2012-10-12	5.59	5.63	5.44	5.46	138223
2012-10-15	5.48	5.60	5.43	5.59	257320
2012-10-16	5.64	5.77	5.56	5.74	353835
2012-10-17	5.73	5.87	5.67	5.77	161598
2012-10-18	5.77	5.86	5.75	5.79	113481
2012-10-19	5.72	5.85	5.69	5.83	171628
2012-10-22	5.82	5.93	5.82	5.91	111263
2012-10-23	5.86	6.07	5.84	6.04	149397
2012-10-24	6.05	6.07	5.91	5.99	77425
2012-10-25	6.03	6.08	5.91	6.00	82042
2012-10-26	6.01	6.15	5.98	6.14	86059
2012-10-31	6.12	6.31	6.07	6.22	250458
2012-11-01	6.20	6.24	6.16	6.23	156832
2012-11-02	6.24	6.24	6.03	6.03	85701
2012-11-05	6.01	6.22	6.01	6.09	82711
2012-11-06	6.10	6.23	6.08	6.13	156897
2012-11-07	6.04	6.07	5.86	5.91	201649
2012-11-08	5.93	6.07	5.80	5.85	373302
2012-11-09	5.80	5.95	5.63	5.65	202837
2012-11-12	5.66	6.02	5.66	5.72	208075
2012-11-13	5.77	5.80	5.69	5.74	109940
2012-11-14	5.77	5.77	5.64	5.64	118175
2012-11-15	5.63	5.90	5.57	5.61	257023
2012-11-16	5.57	5.72	5.49	5.67	387973
2012-11-19	5.72	5.86	5.60	5.80	226864
2012-11-20	5.76	6.04	5.72	5.99	387183
2012-11-21	5.99	6.04	5.92	6.02	85417
2012-11-23	6.04	6.09	5.98	6.05	38522
2012-11-26	6.01	6.12	5.99	6.11	124341
2012-11-27	6.08	6.23	6.08	6.22	318397
2012-11-28	6.21	6.35	6.12	6.32	369154
2012-11-29	6.31	6.46	6.30	6.34	724761
2012-11-30	6.37	6.41	6.19	6.24	259686
2012-12-03	6.44	6.64	6.27	6.33	364813
2012-12-04	6.37	6.44	6.19	6.27	725409
2012-12-05	6.25	6.37	6.23	6.26	351378
2012-12-06	6.24	6.34	6.11	6.25	206323
2012-12-07	6.28	6.36	6.16	6.20	114760
2012-12-10	6.21	6.21	6.05	6.12	213688
2012-12-11	6.18	6.22	6.13	6.17	233283
2012-12-12	6.17	6.21	6.03	6.07	279578
2012-12-13	6.06	6.12	6.02	6.04	244694
2012-12-14	6.01	6.10	5.98	6.06	103190
2012-12-17	6.08	6.15	6.06	6.11	345735
2012-12-18	6.09	6.14	6.06	6.09	258612
2012-12-19	6.08	6.19	5.97	6.01	1260734
2012-12-20	6.01	6.04	5.93	5.99	598380
2012-12-21	5.93	6.00	5.92	5.97	1306023
2012-12-24	5.99	5.99	5.86	5.95	253050
2012-12-26	5.98	5.99	5.91	5.94	287688
2012-12-27	5.96	6.00	5.83	5.88	263715
2012-12-28	5.85	6.08	5.83	6.01	552453
2012-12-31	6.01	6.21	5.98	6.18	241315
2013-01-02	6.34	6.40	6.23	6.30	751521
2013-01-03	6.30	6.50	6.25	6.41	517036
2013-01-04	6.44	6.47	6.36	6.44	211889
2013-01-07	6.40	6.46	6.36	6.37	197879
2013-01-08	6.39	6.43	6.28	6.39	154669
2013-01-09	6.39	6.47	6.39	6.44	139856
2013-01-10	6.48	6.55	6.39	6.52	201727
2013-01-11	6.54	6.61	6.52	6.58	148611
2013-01-14	6.58	6.71	6.53	6.70	533827
2013-01-15	6.67	6.74	6.58	6.61	112620
2013-01-16	6.58	6.60	6.47	6.50	107416
2013-01-17	6.51	6.60	6.50	6.59	105397
2013-01-18	6.56	6.70	6.55	6.68	214825
2013-01-22	6.73	6.75	6.63	6.75	226908
2013-01-23	6.74	6.75	6.62	6.65	119184
2013-01-24	6.65	6.91	6.62	6.86	267813
2013-01-25	6.88	6.89	6.67	6.69	300078
2013-01-28	6.69	6.76	6.64	6.68	198048
2013-01-29	6.68	6.77	6.67	6.76	297857
2013-01-30	6.74	6.74	6.65	6.68	143481
2013-01-31	6.68	6.76	6.67	6.74	305518
2013-02-01	6.79	6.85	6.76	6.85	168702
2013-02-04	6.81	6.87	6.74	6.81	239743
2013-02-05	6.84	6.93	6.84	6.90	150474
2013-02-06	6.85	7.03	6.85	7.03	528481
2013-02-07	7.02	7.10	6.92	7.00	199948
2013-02-08	7.02	7.08	6.94	7.03	97162
2013-02-11	7.05	7.09	6.95	7.03	259162
2013-02-12	7.02	7.10	7.01	7.08	188179
2013-02-13	7.10	7.11	7.03	7.11	151743
2013-02-14	7.08	7.11	6.98	7.10	134746
2013-02-15	7.12	7.12	7.03	7.05	243594
2013-02-19	7.08	7.19	7.08	7.18	363717
2013-02-20	7.17	7.24	7.03	7.04	349849
2013-02-21	7.03	7.12	7.03	7.08	236104
2013-02-22	7.13	7.27	7.06	7.21	180339
2013-02-25	7.23	7.25	7.07	7.08	438635
2013-02-26	7.10	7.27	7.06	7.14	417835
2013-02-27	7.08	7.30	7.04	7.20	206080
2013-02-28	7.17	7.29	7.10	7.13	329835
2013-03-01	7.10	7.27	7.08	7.24	120318
2013-03-04	7.11	7.22	7.05	7.20	206091
2013-03-05	7.22	7.37	7.19	7.30	177643
2013-03-06	7.33	7.33	7.24	7.30	131800
2013-03-07	7.34	7.40	7.26	7.38	208318
2013-03-08	7.47	7.51	7.39	7.42	268096
2013-03-11	7.39	7.47	7.37	7.43	197700
2013-03-12	7.44	7.45	7.31	7.35	234322
2013-03-13	7.38	7.60	7.38	7.56	197731
2013-03-14	7.55	7.76	7.28	7.74	829905
2013-03-15	7.73	7.83	7.70	7.75	447238
2013-03-18	7.75	7.83	7.74	7.78	397217
2013-03-19	7.78	7.81	7.76	7.78	238524
2013-03-20	7.78	8.08	7.77	8.04	555815
2013-03-21	8.02	8.15	7.98	8.04	347037
2013-03-22	8.05	8.14	8.02	8.08	100392
2013-03-25	8.15	8.27	8.05	8.08	253519
2013-03-26	8.15	8.21	8.01	8.06	239712
2013-03-27	8.04	8.20	7.99	8.13	197505
2013-03-28	8.17	8.37	8.08	8.17	411264
2013-04-01	8.15	8.25	8.08	8.12	244181
2013-04-02	8.18	8.21	7.85	7.93	283047
2013-04-03	7.90	8.09	7.90	7.99	567384
2013-04-04	8.03	8.10	8.00	8.09	174970
2013-04-05	8.00	8.07	7.97	8.05	224150
2013-04-08	8.06	8.11	7.96	8.09	189853
2013-04-09	8.13	8.13	8.01	8.01	269794
2013-04-10	8.06	8.31	8.01	8.26	250897
2013-04-11	8.27	8.32	8.21	8.26	175702
2013-04-12	8.20	8.34	8.17	8.31	220306
2013-04-15	8.29	8.35	8.00	8.08	419283
2013-04-16	8.15	8.25	8.12	8.22	226040
2013-04-17	8.17	8.23	8.04	8.12	330226
2013-04-18	8.12	8.20	7.99	8.02	163107
2013-04-19	8.01	8.17	7.99	8.11	239942
2013-04-22	8.12	8.12	7.96	8.09	276216
2013-04-23	8.12	8.39	8.11	8.33	131064
2013-04-24	8.35	8.39	8.21	8.34	155260
2013-04-25	8.33	8.44	8.26	8.44	291380
2013-04-26	8.42	8.45	8.28	8.37	276041
2013-04-29	8.39	8.47	8.33	8.35	115050
2013-04-30	8.34	8.44	8.29	8.42	199935
2013-05-01	8.41	8.46	8.03	8.09	330162
2013-05-02	8.15	8.16	8.12	8.14	121182
2013-05-03	8.26	8.56	8.26	8.44	147703
2013-05-06	8.39	8.39	8.28	8.34	131911
2013-05-07	8.36	8.52	8.31	8.47	125739
2013-05-08	8.47	8.53	8.39	8.45	177231
2013-05-09	8.42	9.01	8.41	8.91	414601
2013-05-10	9.02	9.08	8.89	8.90	277921
2013-05-13	8.92	8.92	8.74	8.81	51262
2013-05-14	8.85	8.95	8.78	8.94	118715
2013-05-15	8.94	9.17	8.91	9.10	117595
2013-05-16	9.10	9.27	9.05	9.19	170721
2013-05-17	9.20	9.46	9.18	9.45	215608
2013-05-20	9.39	9.58	9.34	9.53	202901
2013-05-21	9.56	9.75	9.56	9.63	140545
2013-05-22	9.67	9.96	9.67	9.84	217238
2013-05-23	9.75	9.98	9.75	9.79	382330
2013-05-24	9.75	9.99	9.66	9.92	333439
2013-05-28	10.14	10.69	10.12	10.28	408857
2013-05-29	10.19	10.39	10.03	10.07	181234
2013-05-30	10.13	10.13	9.87	9.93	191571
2013-05-31	9.84	9.96	9.78	9.85	248592
2013-06-03	9.69	9.81	9.26	9.57	775510
2013-06-04	9.55	9.68	9.46	9.53	1304380
2013-06-05	9.50	9.67	9.23	9.26	284232
2013-06-06	9.23	9.68	9.23	9.63	318451
2013-06-07	9.66	9.79	9.42	9.43	304347
2013-06-10	9.44	9.69	9.32	9.38	268592
2013-06-11	9.29	9.43	9.19	9.32	181507
2013-06-12	9.36	9.52	9.24	9.49	202959
2013-06-13	9.46	9.78	9.41	9.66	245656
2013-06-14	9.67	9.73	9.53	9.56	260280
2013-06-17	9.65	9.76	9.51	9.55	125367
2013-06-18	9.59	9.85	9.53	9.76	159607
2013-06-19	9.79	9.85	9.67	9.67	138597
2013-06-20	9.52	9.65	9.33	9.53	365266
2013-06-21	9.51	9.61	9.08	9.35	598195
2013-06-24	9.24	9.55	8.97	9.46	239071
2013-06-25	9.57	9.67	9.47	9.61	161865
2013-06-26	9.66	9.75	9.50	9.53	115897
2013-06-27	9.61	9.93	9.56	9.86	218261
2013-06-28	9.81	10.01	9.48	9.80	657922
2013-07-01	9.88	10.12	9.80	10.07	210012
2013-07-02	10.05	10.19	9.97	10.07	184352
2013-07-03	10.05	10.18	9.89	10.05	181732
2013-07-05	10.28	10.59	10.12	10.59	172788
2013-07-08	10.67	10.87	10.50	10.54	335349
2013-07-09	10.56	11.03	10.48	11.00	253473
2013-07-10	10.94	10.96	10.72	10.88	241123
2013-07-11	11.03	11.09	10.89	10.97	276356
2013-07-12	10.93	11.48	10.90	11.40	216607
2013-07-15	11.47	11.96	11.37	11.38	570206
2013-07-16	11.36	11.37	11.17	11.21	373839
2013-07-17	11.32	11.44	10.57	10.66	542128
2013-07-18	10.66	10.74	10.51	10.66	321684
2013-07-19	10.66	10.67	10.52	10.56	190509
2013-07-22	10.54	10.56	10.33	10.44	261546
2013-07-23	10.45	10.46	10.29	10.30	151026
2013-07-24	10.32	10.32	10.15	10.18	175135
2013-07-25	9.54	10.38	9.54	10.31	297112
2013-07-26	10.19	10.26	10.12	10.19	158762
2013-07-29	10.19	10.22	9.89	9.90	134289
2013-07-30	9.94	10.01	9.47	9.52	544209
2013-07-31	9.56	9.72	9.53	9.59	478156
2013-08-01	9.65	10.07	9.57	10.00	534804
2013-08-02	9.98	10.21	9.98	10.17	353648
2013-08-05	10.19	10.32	10.02	10.30	135371
2013-08-06	10.30	10.31	10.21	10.22	457240
2013-08-07	10.22	10.35	10.20	10.31	192552
2013-08-08	10.35	10.69	10.20	10.68	435548
2013-08-09	10.67	11.02	10.59	10.92	321914
2013-08-12	10.85	11.34	10.84	11.30	304749
2013-08-13	11.30	11.46	11.12	11.28	173983
2013-08-14	11.24	11.43	11.16	11.35	191614
2013-08-15	11.21	11.28	10.96	11.02	198153
2013-08-16	10.97	11.19	10.90	10.92	295292
2013-08-19	10.87	11.01	10.70	10.73	187596
2013-08-20	10.72	10.92	10.67	10.78	150311
2013-08-21	10.76	10.91	10.64	10.74	214085
2013-08-22	10.79	11.15	10.64	11.05	153407
2013-08-23	11.04	11.14	10.78	10.91	120546
2013-08-26	10.93	11.16	10.81	10.86	179345
2013-08-27	10.75	10.82	10.33	10.40	123176
2013-08-28	10.36	10.60	10.36	10.48	170669
2013-08-29	10.47	10.68	10.38	10.64	109872
2013-08-30	10.60	10.65	10.28	10.36	170109
2013-09-03	10.60	10.95	10.60	10.78	329312
2013-09-04	10.81	10.89	10.69	10.84	951405
2013-09-05	10.87	10.95	10.80	10.84	114327
2013-09-06	10.85	11.01	10.60	10.95	222106
2013-09-09	11.02	11.26	11.02	11.21	208692
2013-09-10	11.22	11.44	11.20	11.29	266791
2013-09-11	11.29	11.35	11.11	11.18	124751
2013-09-12	11.20	11.34	11.12	11.13	96831
2013-09-13	11.17	11.28	11.03	11.17	86809
2013-09-16	11.31	11.31	11.00	11.04	103781
2013-09-17	11.04	11.26	10.94	11.23	177826
2013-09-18	11.22	11.54	11.11	11.40	186437
2013-09-19	11.40	11.59	11.33	11.54	89984
2013-09-20	11.55	11.92	11.55	11.75	461544
2013-09-23	11.75	11.75	11.49	11.62	171288
2013-09-24	11.61	11.91	11.52	11.67	169247
2013-09-25	11.66	11.84	11.56	11.75	91100
2013-09-26	11.81	11.84	11.55	11.80	106857
2013-09-27	11.70	11.97	11.66	11.94	200196
2013-09-30	11.82	11.99	11.65	11.80	596873
2013-10-01	11.83	12.45	11.83	12.39	274900
2013-10-02	12.28	12.32	11.84	11.90	182691
2013-10-03	11.84	11.90	11.48	11.71	149577
2013-10-04	11.68	11.90	11.44	11.80	64757
2013-10-07	11.68	11.89	11.41	11.43	192183
2013-10-08	11.43	11.53	11.03	11.05	229126
2013-10-09	11.06	11.43	11.01	11.32	146295
2013-10-10	11.49	11.67	11.33	11.40	118138
2013-10-11	11.40	11.92	11.38	11.88	150052
2013-10-14	11.79	12.04	11.60	11.93	131060
2013-10-15	11.92	12.08	11.76	12.00	126114
2013-10-16	12.09	12.15	11.76	11.86	203087
2013-10-17	11.84	12.16	11.79	12.11	237174
2013-10-18	12.18	12.18	11.87	12.11	207288
2013-10-21	12.12	12.19	12.05	12.07	142794
2013-10-22	12.10	12.18	12.02	12.13	225384
2013-10-23	12.04	12.29	11.79	12.26	107507
2013-10-24	12.26	12.63	12.21	12.55	121954
2013-10-25	12.61	12.87	12.49	12.77	136755
2013-10-28	12.74	12.95	12.14	12.24	168372
2013-10-29	12.24	12.50	12.17	12.34	120978
2013-10-30	12.39	12.39	12.03	12.15	155173
2013-10-31	12.12	12.32	11.99	12.00	203897
2013-11-01	11.98	12.14	11.62	12.04	349476
2013-11-04	12.12	12.21	12.04	12.14	216760
2013-11-05	12.11	12.82	12.03	12.72	210449
2013-11-06	12.78	12.92	12.61	12.77	180477
2013-11-07	12.84	12.84	11.61	11.63	309768
2013-11-08	11.67	12.31	11.56	11.64	278142
2013-11-11	11.59	12.12	11.58	11.90	464870
2013-11-12	11.90	12.07	11.60	12.00	324803
2013-11-13	11.88	12.09	11.84	12.06	134878
2013-11-14	12.02	12.40	11.93	12.23	125561
2013-11-15	12.21	12.60	12.17	12.35	298622
2013-11-18	12.38	12.56	12.13	12.21	161028
2013-11-19	12.18	12.58	12.12	12.22	225164
2013-11-20	12.26	12.58	12.26	12.56	168342
2013-11-21	12.66	12.91	12.62	12.89	177138
2013-11-22	12.93	13.12	12.78	13.03	216675
2013-11-25	13.04	13.28	12.89	12.91	256963
2013-11-26	12.88	13.51	12.32	13.49	229477
2013-11-27	13.51	13.74	13.50	13.59	181053
2013-11-29	13.72	13.80	13.59	13.68	87804
2013-12-02	13.62	13.74	12.96	13.06	389722
2013-12-03	13.07	13.35	12.91	12.94	544790
2013-12-04	12.89	13.41	12.79	13.12	152444
2013-12-05	13.12	13.38	12.89	13.25	148833
2013-12-06	13.46	13.84	13.34	13.67	189245
2013-12-09	13.68	13.78	13.00	13.48	402736
2013-12-10	13.41	13.66	13.17	13.31	202342
2013-12-11	13.29	13.33	12.89	12.95	231945
2013-12-12	12.92	13.24	12.92	12.99	172003
2013-12-13	13.05	13.54	13.03	13.42	303081
2013-12-16	13.45	13.95	13.37	13.60	206552
2013-12-17	13.56	13.80	13.13	13.20	236853
2013-12-18	13.20	13.52	13.04	13.51	178503
2013-12-19	13.45	13.65	13.24	13.41	174168
2013-12-20	13.42	14.22	13.36	14.09	986564
2013-12-23	14.21	14.63	14.15	14.54	266256
2013-12-24	14.60	14.65	14.19	14.24	211362
2013-12-26	14.27	14.67	14.16	14.52	276464
2013-12-27	14.59	14.74	14.32	14.55	208242
2013-12-30	14.50	14.73	14.27	14.45	356719
2013-12-31	14.43	14.48	14.15	14.20	342105
2014-01-02	14.17	14.29	14.02	14.08	228442
2014-01-03	14.14	14.36	13.96	14.08	152320
2014-01-06	14.20	14.20	13.81	13.85	256502
2014-01-07	13.94	14.19	13.82	14.05	285637
2014-01-08	14.00	14.22	13.82	14.12	370840
2014-01-09	14.21	14.21	13.81	14.03	484175
2014-01-10	14.03	14.59	13.84	13.96	226059
2014-01-13	13.97	14.20	13.62	13.75	331573
2014-01-14	13.84	14.05	13.67	13.98	304996
2014-01-15	14.06	14.47	13.98	14.40	154548
2014-01-16	14.33	14.53	14.15	14.45	139997
2014-01-17	14.48	14.57	14.29	14.41	146063
2014-01-21	14.45	14.88	14.36	14.86	264672
2014-01-22	14.86	15.23	14.69	15.21	223409
2014-01-23	15.15	15.18	14.59	14.82	302883
2014-01-24	14.71	14.80	14.22	14.36	349121
2014-01-27	14.40	14.58	13.90	14.08	193263
2014-01-28	14.12	14.54	14.00	14.44	423006
2014-01-29	14.23	14.58	13.61	13.72	252472
2014-01-30	13.88	14.24	13.61	13.74	431379
2014-01-31	13.43	13.67	13.14	13.18	505633
2014-02-03	13.08	13.30	12.22	12.45	531459
2014-02-04	12.49	12.71	11.92	12.42	406075
2014-02-05	12.32	12.39	11.96	12.23	274493
2014-02-06	12.24	12.50	12.24	12.45	256983
2014-02-07	12.43	12.48	12.16	12.37	294219
2014-02-10	12.40	12.40	12.14	12.21	293874
2014-02-11	12.17	12.48	12.06	12.36	244410
2014-02-12	12.35	12.60	12.18	12.52	216636
2014-02-13	12.35	12.72	12.21	12.52	192658
2014-02-14	12.50	12.96	12.38	12.82	262104
2014-02-18	12.92	13.15	12.78	13.07	263169
2014-02-19	13.04	13.15	12.70	12.75	212922
2014-02-20	12.81	13.21	12.64	13.13	276039
2014-02-21	13.21	13.21	12.86	13.04	304382
2014-02-24	13.02	13.25	12.78	13.15	224615
2014-02-25	13.12	13.25	12.56	12.65	261189
2014-02-26	12.65	13.07	12.58	12.91	170122
2014-02-27	12.82	13.12	12.75	13.11	169065
2014-02-28	13.15	13.31	13.04	13.28	272871
2014-03-03	13.00	13.03	12.56	12.91	436032
2014-03-04	13.13	13.90	13.13	13.67	1389521
2014-03-05	13.61	13.88	13.49	13.67	150657
2014-03-06	13.75	13.86	13.34	13.64	188518
2014-03-07	13.78	13.80	13.31	13.61	192998
2014-03-10	13.60	13.71	13.33	13.53	159176
2014-03-11	13.51	13.65	12.93	12.97	288486
2014-03-12	12.88	13.10	12.67	13.01	196125
2014-03-13	13.04	13.04	12.00	12.16	329485
2014-03-14	12.08	12.30	11.89	12.29	448263
2014-03-17	12.41	12.58	12.03	12.13	325588
2014-03-18	12.10	12.64	12.03	12.63	263121
2014-03-19	12.66	12.91	12.61	12.88	358463
2014-03-20	12.89	13.11	12.83	12.94	342096
2014-03-21	12.96	13.13	12.63	12.78	512784
2014-03-24	12.82	12.86	12.58	12.78	336962
2014-03-25	12.89	12.91	12.61	12.83	230240
2014-03-26	12.95	12.95	12.39	12.43	238673
2014-03-27	12.41	12.63	12.26	12.34	164763
2014-03-28	12.34	12.57	12.19	12.20	122820
2014-03-31	12.31	12.58	12.20	12.39	263598
2014-04-01	12.48	12.79	12.07	12.73	441060
2014-04-02	12.74	12.76	12.56	12.68	190012
2014-04-03	12.68	12.68	12.31	12.33	208037
2014-04-04	12.42	12.45	11.78	11.86	289802
2014-04-07	11.82	11.82	11.48	11.52	531121
2014-04-08	11.49	11.79	11.41	11.61	183908
2014-04-09	11.64	11.90	11.50	11.86	211140
2014-04-10	11.80	11.98	11.45	11.54	228341
2014-04-11	11.43	11.73	11.40	11.41	246330
2014-04-14	11.55	11.80	11.40	11.72	303241
2014-04-15	11.76	11.78	11.31	11.51	206705
2014-04-16	11.62	11.80	11.46	11.66	166367
2014-04-17	11.64	11.89	11.56	11.87	162121
2014-04-21	11.86	12.04	11.78	11.99	222765
2014-04-22	11.98	12.23	11.92	12.22	191639
2014-04-23	12.19	12.42	12.04	12.32	383816
2014-04-24	12.72	13.10	12.42	12.76	571729
2014-04-25	12.72	12.92	12.48	12.63	336289
2014-04-28	12.67	12.87	12.47	12.59	300305
2014-04-29	12.65	12.71	12.40	12.43	188489
2014-04-30	12.36	12.69	12.32	12.62	268971
2014-05-01	12.54	12.84	12.19	12.60	296930
2014-05-02	12.60	12.99	12.50	12.84	263540
2014-05-05	13.32	14.19	13.32	14.03	605290
2014-05-06	13.91	14.11	13.55	13.66	371868
2014-05-07	13.73	13.73	13.29	13.65	303183
2014-05-08	13.68	13.96	13.37	13.42	316975
2014-05-09	13.34	13.77	13.16	13.67	255537
2014-05-12	13.73	14.27	13.70	14.20	227081
2014-05-13	14.17	14.17	13.67	13.80	290844
2014-05-14	13.78	13.78	13.30	13.38	230766
2014-05-15	13.25	13.38	12.92	13.28	260176
2014-05-16	13.26	13.55	13.17	13.46	226548
2014-05-19	13.37	13.69	13.37	13.54	96012
2014-05-20	13.47	13.47	12.84	13.04	350799
2014-05-21	13.18	13.48	13.07	13.38	274682
2014-05-22	13.46	13.61	13.32	13.52	158892
2014-05-23	13.52	13.91	13.39	13.90	153276
2014-05-27	13.98	14.10	13.80	14.09	255366
2014-05-28	14.04	14.08	13.84	13.94	153996
2014-05-29	14.06	14.06	13.76	13.92	141711
2014-05-30	13.97	14.01	13.78	13.87	233048
2014-06-02	14.05	14.20	13.76	13.97	302433
2014-06-03	13.95	13.96	13.53	13.65	910775
2014-06-04	13.61	13.77	13.44	13.64	272396
2014-06-05	13.86	14.42	13.52	14.31	477965
2014-06-06	14.43	14.79	14.42	14.72	283074
2014-06-09	14.75	15.02	14.67	14.93	262120
2014-06-10	14.76	14.84	14.50	14.60	157943
2014-06-11	14.49	14.56	14.31	14.43	157212
2014-06-12	14.37	14.39	14.11	14.30	183946
2014-06-13	14.36	14.36	14.05	14.16	207951
2014-06-16	14.17	14.34	13.91	14.29	201269
2014-06-17	14.33	14.59	14.29	14.56	269046
2014-06-18	14.58	14.92	14.45	14.89	314921
2014-06-19	14.92	15.02	14.50	14.72	220893
2014-06-20	14.67	14.86	14.44	14.69	746496
2014-06-23	14.73	14.79	14.53	14.65	146043
2014-06-24	14.52	14.86	14.38	14.43	241353
2014-06-25	14.33	14.70	14.31	14.65	168048
2014-06-26	14.62	14.63	14.41	14.56	151402
2014-06-27	14.45	14.86	14.42	14.78	353283
2014-06-30	14.72	14.96	14.55	14.90	282962
2014-07-01	15.00	15.40	14.80	15.19	329710
2014-07-02	15.16	15.40	14.88	15.02	205953
2014-07-03	15.08	15.33	15.08	15.31	103356
2014-07-07	15.24	15.35	14.75	14.78	204930
2014-07-08	14.71	14.75	14.28	14.54	649424
2014-07-09	14.58	14.73	14.52	14.59	167982
2014-07-10	14.20	14.54	14.08	14.45	252697
2014-07-11	14.44	14.64	14.36	14.52	197718
2014-07-14	14.73	14.74	14.50	14.56	194247
2014-07-15	14.53	14.71	14.07	14.21	185580
2014-07-16	14.33	14.52	14.03	14.18	207729
2014-07-17	14.11	14.45	13.67	13.75	265849
2014-07-18	13.73	14.25	13.68	14.21	249756
2014-07-21	14.04	14.20	13.79	14.09	172305
2014-07-22	14.17	14.70	14.15	14.55	306084
2014-07-23	14.57	14.73	14.07	14.11	121480
2014-07-24	14.15	14.23	13.75	13.79	139462
2014-07-25	13.67	13.87	13.35	13.47	232941
2014-07-28	13.52	13.52	13.05	13.31	204717
2014-07-29	13.38	13.64	13.31	13.32	146115
2014-07-30	13.45	13.47	13.07	13.31	185397
2014-07-31	13.07	13.40	12.95	13.08	291603
2014-08-01	13.11	13.28	12.85	13.10	211554
2014-08-04	13.17	13.39	12.91	13.37	333273
2014-08-05	13.26	13.51	13.11	13.25	278964
2014-08-06	13.11	13.33	12.87	13.05	253125
2014-08-07	12.03	12.90	12.01	12.61	520651
2014-08-08	12.65	12.88	12.44	12.84	219457
2014-08-11	12.89	13.15	12.56	12.73	262461
2014-08-12	12.65	12.79	12.32	12.36	201003
2014-08-13	12.41	12.68	12.31	12.40	211963
2014-08-14	12.40	12.47	12.27	12.33	142189
2014-08-15	12.50	12.50	12.08	12.36	223057
2014-08-18	12.52	12.83	12.45	12.75	235602
2014-08-19	12.75	12.87	12.63	12.73	182673
2014-08-20	12.64	12.64	12.38	12.43	95490
2014-08-21	12.41	12.73	12.13	12.57	160407
2014-08-22	12.58	12.61	12.37	12.38	127819
2014-08-25	12.55	12.62	12.31	12.45	169996
2014-08-26	12.43	12.50	12.26	12.45	200392
2014-08-27	12.44	12.56	12.39	12.50	75439
2014-08-28	12.46	12.84	12.24	12.29	118710
2014-08-29	12.27	12.49	12.22	12.44	104899
2014-09-02	12.38	12.46	12.12	12.28	511125
2014-09-03	12.36	12.71	12.21	12.32	1191936
2014-09-04	12.37	12.84	12.37	12.60	247686
2014-09-05	12.55	12.77	12.41	12.75	206943
2014-09-08	12.71	12.77	12.51	12.71	220699
2014-09-09	12.70	12.70	12.34	12.40	242371
2014-09-10	12.39	12.47	12.29	12.45	132103
2014-09-11	12.37	12.64	12.19	12.59	347323
2014-09-12	12.58	12.61	12.25	12.33	170466
2014-09-15	12.29	12.46	12.02	12.08	250233
2014-09-16	12.02	12.41	12.01	12.34	199974
2014-09-17	12.33	12.42	12.23	12.25	170443
2014-09-18	12.31	12.47	12.29	12.43	168957
2014-09-19	12.47	12.47	12.19	12.22	301984
2014-09-22	12.13	12.13	11.95	12.00	161235
2014-09-23	11.96	12.01	11.85	11.89	225985
2014-09-24	11.97	11.97	11.78	11.89	130036
2014-09-25	11.83	11.87	11.61	11.65	209802
2014-09-26	11.65	11.79	11.53	11.62	145966
2014-09-29	11.46	11.69	11.34	11.66	136498
2014-09-30	11.63	11.72	11.33	11.34	461598
2014-10-01	11.36	11.67	11.29	11.51	370321
2014-10-02	11.55	11.95	11.53	11.73	241936
2014-10-03	11.88	11.95	11.61	11.88	350125
2014-10-06	11.88	11.91	11.59	11.61	197616
2014-10-07	11.52	11.77	11.31	11.34	441156
2014-10-08	11.30	11.57	11.19	11.51	250086
2014-10-09	11.54	11.62	11.21	11.31	221088
2014-10-10	11.23	11.73	11.22	11.35	247623
2014-10-13	11.34	11.70	11.23	11.46	298380
2014-10-14	11.62	12.10	11.46	11.69	278388
2014-10-15	11.47	12.17	11.33	12.09	246987
2014-10-16	11.92	12.24	11.84	11.97	383017
2014-10-17	12.13	12.20	11.75	11.91	294427
2014-10-20	11.82	12.07	11.70	12.05	299854
2014-10-21	12.11	12.38	11.77	12.35	341553
2014-10-22	12.43	12.43	11.93	11.93	159901
2014-10-23	12.11	12.47	12.08	12.41	170605
2014-10-24	12.45	12.53	11.82	12.17	311683
2014-10-27	12.08	12.25	11.84	12.18	113652
2014-10-28	12.31	12.89	12.17	12.86	268740
2014-10-29	12.93	13.02	12.62	12.76	175395
2014-10-30	12.66	13.13	12.60	12.96	218754
2014-10-31	13.29	13.29	12.91	13.10	341064
2014-11-03	13.10	13.45	12.95	13.42	392487
2014-11-04	13.27	13.53	13.27	13.50	373008
2014-11-05	13.67	13.67	13.33	13.51	260595
2014-11-06	13.03	13.92	12.77	13.91	290296
2014-11-07	13.95	13.98	13.71	13.87	288421
2014-11-10	13.92	13.99	13.80	13.89	311176
2014-11-11	13.87	14.15	13.75	14.09	172560
2014-11-12	14.03	14.34	13.91	14.31	190692
2014-11-13	14.39	14.39	14.17	14.30	17776
2014-11-14	14.07	14.08	13.93	13.97	269004
2014-11-17	13.93	13.95	13.60	13.65	229377
2014-11-18	13.71	13.95	13.58	13.83	300495
2014-11-19	13.82	13.82	13.29	13.37	403030
2014-11-20	13.29	13.67	13.16	13.63	216775
2014-11-21	13.91	13.92	13.72	13.74	185316
2014-11-24	13.76	14.16	13.74	14.13	164769
2014-11-25	14.14	14.21	14.01	14.08	151854
2014-11-26	14.06	14.21	13.92	14.10	165642
2014-11-28	14.11	14.11	13.80	13.81	176224
2014-12-01	13.83	13.93	13.67	13.69	316791
2014-12-02	13.69	13.87	13.69	13.77	566998
2014-12-03	13.83	13.93	13.78	13.86	248242
2014-12-04	13.85	13.85	13.71	13.82	297172
2014-12-05	13.83	14.25	13.83	14.11	244806
2014-12-08	14.03	14.23	13.88	13.98	231904
2014-12-09	13.80	14.48	13.78	14.46	251092
2014-12-10	14.39	14.60	14.09	14.10	212919
2014-12-11	14.18	14.64	14.17	14.19	194730
2014-12-12	13.99	14.27	13.93	13.95	216810
2014-12-15	14.04	14.27	13.77	13.93	280837
2014-12-16	13.89	14.29	13.89	13.98	223939
2014-12-17	13.98	14.42	13.79	14.36	285739
2014-12-18	14.57	14.78	14.43	14.64	257113
2014-12-19	14.61	14.86	14.38	14.44	764616
2014-12-22	14.43	14.60	14.29	14.59	211668
2014-12-23	14.74	14.85	14.64	14.78	106789
2014-12-24	14.83	14.99	14.71	14.94	78928
2014-12-26	14.89	15.09	14.84	14.91	82239
2014-12-29	14.89	15.00	14.81	14.87	109444
2014-12-30	14.84	14.99	14.73	14.89	136285
2014-12-31	14.97	15.17	14.90	14.93	152586
2015-01-02	15.03	15.12	14.40	14.62	136084
2015-01-05	14.53	14.62	14.07	14.12	218772
2015-01-06	14.14	14.16	13.66	13.90	188859
2015-01-07	14.03	14.09	13.79	14.03	198973
2015-01-08	14.09	14.38	13.97	14.37	248268
2015-01-09	14.33	14.33	14.13	14.27	165886
2015-01-12	14.23	14.29	13.99	14.25	216801
2015-01-13	14.30	14.66	14.25	14.53	215085
2015-01-14	14.31	14.65	14.31	14.54	145572
2015-01-15	14.54	14.54	14.00	14.20	136375
2015-01-16	14.15	14.63	14.15	14.62	192252
2015-01-20	14.62	14.66	14.27	14.41	171189
2015-01-21	14.33	14.54	14.29	14.40	132514
2015-01-22	14.53	15.07	14.40	15.02	176496
2015-01-23	15.05	15.11	14.82	14.98	129432
2015-01-26	15.01	15.23	14.90	15.19	116406
2015-01-27	15.02	15.26	14.83	15.22	125839
2015-01-28	15.31	15.31	14.71	14.82	169120
2015-01-29	14.86	15.05	14.67	15.03	170169
2015-01-30	14.87	15.03	14.52	14.54	206746
2015-02-02	14.63	15.06	14.55	15.04	142902
2015-02-03	15.01	15.58	14.99	15.52	381058
2015-02-04	15.45	15.97	15.45	15.73	272442
2015-02-05	15.84	15.85	15.53	15.79	176392
2015-02-06	15.51	15.93	15.17	15.47	321298
2015-02-09	15.39	15.55	15.03	15.11	197952
2015-02-10	15.28	15.31	14.95	15.23	126648
2015-02-11	15.18	15.29	15.00	15.27	130369
2015-02-12	15.40	15.66	15.39	15.60	131304
2015-02-13	15.60	15.67	15.49	15.58	130770
2015-02-17	15.56	15.67	15.40	15.43	139218
2015-02-18	15.39	15.58	15.37	15.50	167661
2015-02-19	15.44	15.67	15.44	15.63	114808
2015-02-20	15.58	15.83	15.46	15.83	146683
2015-02-23	15.81	15.90	15.65	15.73	361828
2015-02-24	15.78	15.93	15.75	15.91	182794
2015-02-25	15.95	15.95	15.61	15.74	132487
2015-02-26	15.77	15.87	15.62	15.71	259704
2015-02-27	15.83	15.90	14.97	15.01	486759
2015-03-02	14.93	15.45	14.82	15.38	356454
2015-03-03	15.30	15.43	14.87	15.01	601743
2015-03-04	14.89	15.09	14.73	14.86	178372
2015-03-05	14.85	14.93	14.60	14.82	129151
2015-03-06	14.66	14.86	14.46	14.61	118929
2015-03-09	14.63	14.70	14.51	14.61	94666
2015-03-10	14.45	14.61	14.34	14.53	132733
2015-03-11	14.56	14.63	14.40	14.59	158676
2015-03-12	14.70	15.01	14.63	14.95	171915
2015-03-13	14.95	14.95	14.52	14.77	157432
2015-03-16	14.89	15.01	14.81	14.97	99382
2015-03-17	14.88	14.99	14.76	14.84	178101
2015-03-18	14.82	15.01	14.66	15.01	118810
2015-03-19	14.93	15.00	14.75	14.97	122958
2015-03-20	15.01	15.75	14.93	15.62	943059
2015-03-23	15.55	15.76	15.49	15.68	129562
2015-03-24	15.67	15.73	15.59	15.67	163047
2015-03-25	15.71	15.93	15.59	15.67	375664
2015-03-26	15.57	15.70	15.52	15.68	112525
2015-03-27	15.65	15.89	15.41	15.84	160227
2015-03-30	15.95	16.50	15.94	16.47	269061
2015-03-31	16.33	16.41	16.05	16.35	249145
2015-04-01	16.22	16.32	15.83	15.89	287514
2015-04-02	15.90	16.00	15.83	15.90	164107
2015-04-06	15.79	16.02	15.79	15.87	136848
2015-04-07	15.87	15.98	15.67	15.69	151543
2015-04-08	15.73	15.91	15.68	15.79	218584
2015-04-09	15.88	16.00	15.38	15.65	103468
2015-04-10	15.75	15.97	15.75	15.90	86307
2015-04-13	15.90	16.20	15.79	15.89	150543
2015-04-14	15.89	16.25	15.77	16.12	110353
2015-04-15	16.21	16.56	16.11	16.37	154390
2015-04-16	16.33	16.37	16.16	16.18	172189
2015-04-17	16.00	16.00	15.62	15.73	136510
2015-04-20	15.83	16.29	15.80	16.15	173427
2015-04-21	16.26	16.35	16.07	16.24	129919
2015-04-22	16.24	16.38	15.97	16.35	104064
2015-04-23	16.29	16.78	16.29	16.60	241203
2015-04-24	16.67	16.67	16.41	16.44	160675
2015-04-27	16.51	16.74	16.10	16.39	235639
2015-04-28	16.45	16.69	16.33	16.63	148689
2015-04-29	16.55	16.55	16.25	16.35	111996
2015-04-30	16.23	16.40	15.85	15.98	309814
2015-05-01	16.01	16.21	15.71	16.10	147982
2015-05-04	16.12	16.25	16.03	16.15	139338
2015-05-05	16.03	16.17	15.79	15.89	144484
2015-05-06	15.99	16.11	15.79	16.09	224610
2015-05-07	15.85	15.85	14.28	15.18	1058977
2015-05-08	15.41	15.41	15.06	15.17	195978
2015-05-11	15.11	15.42	15.10	15.17	219291
2015-05-12	15.06	15.21	14.88	15.20	275049
2015-05-13	15.20	15.47	15.00	15.47	240829
2015-05-14	15.55	15.66	15.34	15.61	209728
2015-05-15	15.53	15.57	15.27	15.43	98916
2015-05-18	15.35	15.77	15.28	15.77	169306
2015-05-19	15.71	15.87	15.59	15.75	147127
2015-05-20	15.79	16.23	15.59	16.19	340128
2015-05-21	16.19	16.23	15.86	16.12	364449
2015-05-22	16.07	16.23	15.92	16.21	212607
2015-05-26	16.05	16.19	15.98	16.16	441712
2015-05-27	16.09	16.37	16.03	16.27	357274
2015-05-28	16.29	16.29	16.06	16.21	232128
2015-05-29	16.19	16.29	15.67	15.78	650982
2015-06-01	15.95	16.05	15.55	15.89	170352
2015-06-02	15.81	16.07	15.69	15.94	166902
2015-06-03	15.95	16.15	15.81	16.07	248151
2015-06-04	15.93	16.05	15.71	15.79	101184
2015-06-05	15.74	15.96	15.57	15.89	102171
2015-06-08	15.85	16.05	15.73	15.94	219612
2015-06-09	15.91	15.99	15.67	15.80	121867
2015-06-10	15.78	16.17	15.70	16.03	238860
2015-06-11	16.09	16.15	15.94	16.00	90798
2015-06-12	15.88	16.12	15.86	16.00	77109
2015-06-15	15.89	15.89	15.57	15.70	207846
2015-06-16	15.69	15.88	15.64	15.71	165942
2015-06-17	15.81	15.82	15.45	15.56	161370
2015-06-18	15.62	15.81	15.59	15.68	173824
2015-06-19	15.73	15.73	15.56	15.57	343029
2015-06-22	15.71	15.81	15.54	15.58	173062
2015-06-23	15.55	15.57	15.31	15.40	198172
2015-06-24	15.37	15.57	15.29	15.36	168400
2015-06-25	15.45	15.50	15.14	15.29	183259
2015-06-26	15.34	15.51	15.01	15.19	793356
2015-06-29	15.11	15.55	14.91	14.93	313912
2015-06-30	15.11	15.31	14.97	15.01	428778
2015-07-01	15.17	15.53	15.10	15.23	199629
2015-07-02	15.27	15.32	14.98	15.17	173431
2015-07-06	15.01	15.24	14.98	15.19	186105
2015-07-07	15.17	15.17	14.87	15.08	168319
2015-07-08	14.86	15.09	14.60	14.74	712693
2015-07-09	14.98	15.08	14.79	14.83	170235
2015-07-10	14.97	15.11	14.85	15.09	129049
2015-07-13	15.16	15.52	15.08	15.45	213910
2015-07-14	15.45	15.53	15.27	15.29	94233
2015-07-15	15.26	15.43	14.95	15.01	125941
2015-07-16	15.12	15.26	14.97	15.02	210967
2015-07-17	15.08	15.32	14.99	15.27	188872
2015-07-20	15.28	15.40	15.14	15.35	129150
2015-07-21	15.33	15.49	15.00	15.09	193264
2015-07-22	15.04	15.35	15.01	15.34	148963
2015-07-23	15.33	15.37	15.05	15.07	170653
2015-07-24	15.05	15.09	14.67	14.77	166755
2015-07-27	14.70	14.80	14.61	14.75	232116
2015-07-28	14.84	15.03	14.48	14.91	205582
2015-07-29	14.87	15.00	14.85	14.89	213495
2015-07-30	14.81	15.02	14.75	14.91	187290
2015-07-31	14.95	15.11	14.67	14.79	303121
2015-08-03	14.83	14.83	14.42	14.59	201004
2015-08-04	14.55	14.81	14.53	14.55	177346
2015-08-05	14.69	14.82	14.54	14.64	212988
2015-08-06	14.31	15.33	14.31	15.21	486352
2015-08-07	15.07	15.43	14.98	15.13	223014
2015-08-10	15.23	15.45	15.10	15.28	257449
2015-08-11	15.13	15.35	15.09	15.34	190293
2015-08-12	15.14	15.39	15.07	15.28	137341
2015-08-13	15.31	15.46	15.12	15.25	150238
2015-08-14	15.19	15.49	15.19	15.49	108130
2015-08-17	15.43	15.46	15.15	15.33	233737
2015-08-18	15.33	15.41	15.22	15.36	203518
2015-08-19	15.33	15.34	15.10	15.12	197635
2015-08-20	14.96	15.14	14.83	14.85	192870
2015-08-21	14.66	14.84	14.33	14.45	301741
2015-08-24	13.66	14.21	13.42	13.60	297739
2015-08-25	14.07	14.07	13.13	13.23	259450
2015-08-26	13.54	13.57	13.24	13.42	424662
2015-08-27	13.55	13.83	13.27	13.82	219496
2015-08-28	13.71	13.85	13.58	13.67	194187
2015-08-31	13.62	13.88	13.61	13.79	190191
2015-09-01	13.46	13.73	13.19	13.21	223038
2015-09-02	13.37	13.53	13.20	13.42	224710
2015-09-03	13.41	13.53	13.28	13.31	174157
2015-09-04	13.11	13.33	13.00	13.13	222091
2015-09-08	13.33	13.35	13.11	13.24	233196
2015-09-09	13.33	13.55	13.13	13.33	353586
2015-09-10	13.32	13.42	13.13	13.25	108225
2015-09-11	13.18	13.45	13.06	13.43	200605
2015-09-14	13.43	13.46	13.13	13.29	198322
2015-09-15	13.33	13.66	13.29	13.55	177324
2015-09-16	13.59	13.77	13.52	13.73	118860
2015-09-17	13.69	13.88	13.60	13.68	122548
2015-09-18	13.44	13.59	13.23	13.30	517350
2015-09-21	13.41	13.55	13.27	13.39	166507
2015-09-22	13.25	13.27	13.02	13.17	158604
2015-09-23	13.17	13.22	12.94	13.09	203917
2015-09-24	12.95	13.06	12.83	13.03	256428
2015-09-25	13.16	13.30	12.95	13.09	277972
2015-09-28	13.06	13.21	12.97	13.17	322342
2015-09-29	13.19	13.19	12.67	12.75	337932
2015-09-30	12.89	12.99	12.77	12.92	152688
2015-10-01	12.91	12.97	12.67	12.79	201258
2015-10-02	12.69	13.07	12.57	13.05	164635
2015-10-05	13.08	13.54	13.08	13.53	143526
2015-10-06	13.52	13.68	13.33	13.35	165012
2015-10-07	13.41	13.77	13.41	13.75	109401
2015-10-08	13.70	14.25	13.70	14.23	196654
2015-10-09	14.24	14.27	13.93	13.93	171183
2015-10-12	13.95	14.28	13.81	14.07	117489
2015-10-13	13.97	14.09	13.76	13.77	76986
2015-10-14	13.75	13.83	13.51	13.55	129739
2015-10-15	13.62	14.05	13.53	14.05	133252
2015-10-16	14.09	14.31	13.74	14.15	193701
2015-10-19	14.03	14.19	13.95	14.16	105202
2015-10-20	14.13	14.40	14.01	14.08	121720
2015-10-21	14.15	14.15	13.63	13.64	184033
2015-10-22	13.76	14.18	13.62	14.07	191650
2015-10-23	14.25	14.35	14.05	14.33	89800
2015-10-26	14.33	14.37	14.11	14.13	118332
2015-10-27	14.07	14.07	13.72	13.86	145570
2015-10-28	13.92	14.31	13.76	14.18	265147
2015-10-29	14.13	14.18	13.83	13.93	328723
2015-10-30	13.89	14.00	13.63	13.65	280458
2015-11-02	13.61	14.82	13.08	14.46	465919
2015-11-03	14.30	15.32	14.16	15.15	399981
2015-11-04	15.16	16.39	15.16	16.32	454698
2015-11-05	16.28	16.28	15.89	16.27	318049
2015-11-06	16.19	16.33	15.60	16.15	360991
2015-11-09	16.14	16.37	15.97	16.23	265387
2015-11-10	16.15	16.37	15.57	16.29	264246
2015-11-11	16.29	16.69	16.16	16.43	382782
2015-11-12	16.35	16.37	15.76	16.02	339751
2015-11-13	15.99	16.16	15.61	15.65	334861
2015-11-16	15.59	15.81	15.59	15.67	344502
2015-11-17	15.73	16.03	15.59	15.76	239878
2015-11-18	15.85	16.13	15.75	16.07	282645
2015-11-19	16.08	16.18	15.87	15.97	218101
2015-11-20	16.04	16.26	15.87	16.09	250893
2015-11-23	16.02	16.48	16.02	16.31	223444
2015-11-24	16.19	16.57	16.19	16.51	206035
2015-11-25	16.49	16.80	16.40	16.65	219286
2015-11-27	16.63	16.89	16.51	16.77	153715
2015-11-30	16.75	16.75	16.43	16.47	214299
2015-12-01	16.55	16.60	16.15	16.21	280920
2015-12-02	16.18	16.35	16.03	16.07	184057
2015-12-03	16.14	16.17	15.74	15.83	277048
2015-12-04	15.83	16.41	15.80	16.35	247024
2015-12-07	16.31	16.31	15.89	16.04	194298
2015-12-08	15.91	16.39	15.75	16.23	411856
2015-12-09	16.18	16.49	15.59	15.61	310285
2015-12-10	15.63	15.69	15.35	15.55	545206
2015-12-11	15.24	15.67	15.09	15.16	520279
2015-12-14	15.09	15.69	15.09	15.67	479566
2015-12-15	15.77	15.84	15.23	15.59	255180
2015-12-16	15.67	15.86	15.44	15.59	198261
2015-12-17	15.73	15.74	15.31	15.39	219201
2015-12-18	15.29	15.36	15.09	15.17	583923
2015-12-21	15.25	15.45	15.13	15.23	156220
2015-12-22	15.27	15.43	15.04	15.40	180256
2015-12-23	15.49	15.65	15.39	15.47	170941
2015-12-24	15.59	15.86	15.33	15.79	153040
2015-12-28	15.76	15.85	15.59	15.68	208087
2015-12-29	15.75	15.80	15.52	15.68	332076
2015-12-30	15.67	15.89	15.67	15.78	197266
2015-12-31	15.71	15.89	15.46	15.48	316701
2016-01-04	15.21	15.31	14.74	14.77	264757
2016-01-05	14.87	14.89	14.59	14.73	185685
2016-01-06	14.57	14.67	14.40	14.46	143559
2016-01-07	14.17	14.31	14.06	14.14	237424
2016-01-08	14.17	14.25	13.67	13.68	287079
2016-01-11	13.73	13.84	13.45	13.77	211431
2016-01-12	13.81	13.97	13.39	13.69	251971
2016-01-13	13.71	13.76	13.24	13.32	320776
2016-01-14	13.34	13.50	13.17	13.32	190254
2016-01-15	12.93	13.27	12.77	13.22	331891
2016-01-19	13.36	13.37	12.85	12.99	210856
2016-01-20	12.85	13.48	12.71	13.29	227145
2016-01-21	13.29	13.58	13.20	13.30	208443
2016-01-22	13.67	13.98	13.33	13.85	244708
2016-01-25	13.69	13.95	13.52	13.55	297412
2016-01-26	13.63	13.99	13.63	13.95	175968
2016-01-27	13.85	13.93	13.54	13.63	220612
2016-01-28	13.78	13.81	13.52	13.63	121611
2016-01-29	13.68	14.38	13.68	14.35	403603
2016-02-01	14.27	14.33	13.99	14.13	164284
2016-02-02	13.99	14.19	13.87	13.92	124845
2016-02-03	14.05	14.21	13.70	14.03	139071
2016-02-04	13.97	14.28	13.91	13.96	143647
2016-02-05	13.90	13.99	13.44	13.47	203008
2016-02-08	13.36	13.71	13.17	13.65	176977
2016-02-09	13.49	13.74	13.30	13.40	186690
2016-02-10	13.52	14.00	13.52	13.59	164551
2016-02-11	13.33	13.73	13.33	13.64	102115
2016-02-12	13.81	13.93	13.57	13.76	122098
2016-02-16	13.91	14.07	13.75	13.96	147357
2016-02-17	14.07	14.27	13.79	13.97	270303
2016-02-18	13.95	14.00	13.33	13.90	197613
2016-02-19	13.87	14.03	13.70	13.98	224487
2016-02-22	14.09	14.33	13.97	14.26	181807
2016-02-23	14.28	14.52	14.23	14.23	147159
2016-02-24	14.05	15.21	14.05	14.95	369376
2016-02-25	15.21	16.51	15.20	16.28	514903
2016-02-26	16.22	16.67	16.20	16.63	404538
2016-02-29	16.65	17.23	16.51	16.53	563749
2016-03-01	16.77	17.42	16.77	17.01	306090
2016-03-02	16.89	17.01	16.69	17.01	249234
2016-03-03	16.84	17.20	16.84	16.92	291292
2016-03-04	16.84	17.07	16.48	16.87	248860
2016-03-07	16.81	17.26	16.80	17.23	328758
2016-03-08	17.17	17.17	16.56	17.23	335083
2016-03-09	16.99	17.09	16.83	16.90	247378
2016-03-10	17.01	17.01	16.67	16.90	181371
2016-03-11	16.92	16.99	16.72	16.85	400714
2016-03-14	16.90	17.65	16.78	17.42	418542
2016-03-15	17.26	17.35	16.95	16.98	172083
2016-03-16	16.90	17.49	16.90	17.36	141028
2016-03-17	17.31	17.93	17.31	17.75	231204
2016-03-18	17.88	18.33	17.78	18.11	571705
2016-03-21	18.00	18.34	17.74	18.07	332010
2016-03-22	18.02	18.59	17.95	18.25	249645
2016-03-23	18.25	18.25	17.71	17.79	331458
2016-03-24	17.73	18.01	17.73	17.95	129826
2016-03-28	17.93	17.93	17.75	17.85	35340
2016-03-29	17.80	18.45	17.80	17.85	285493
2016-03-30	18.77	18.85	18.35	18.53	201769
2016-03-31	18.55	18.77	18.46	18.53	310770
2016-04-01	18.55	18.85	18.44	18.80	198078
2016-04-04	18.83	18.85	18.09	18.13	388569
2016-04-05	18.00	18.45	17.89	17.95	330952
2016-04-06	17.89	17.99	17.73	17.94	449841
2016-04-07	17.73	18.13	17.51	17.57	655734
2016-04-08	17.65	18.17	17.59	17.84	490555
2016-04-11	17.96	18.21	17.69	17.70	280680
2016-04-12	17.70	18.04	17.70	17.75	276169
2016-04-13	17.77	18.27	17.77	18.24	393729
2016-04-14	18.21	18.55	17.81	18.39	294385
2016-04-15	18.30	18.40	18.09	18.18	157650
2016-04-18	18.16	18.25	18.09	18.17	179451
2016-04-19	18.27	18.35	17.93	17.93	242413
2016-04-20	17.98	18.20	17.83	18.09	183519
2016-04-21	18.09	18.28	17.95	18.00	304272
2016-04-22	18.03	18.50	18.03	18.36	237507
2016-04-25	18.26	18.26	17.60	17.71	220260
2016-04-26	17.80	18.05	17.75	18.03	411960
2016-04-27	17.99	18.29	17.89	18.14	334983
2016-04-28	18.01	18.19	17.62	17.67	172510
2016-04-29	17.72	17.95	17.47	17.68	450919
2016-05-02	17.76	17.97	17.58	17.88	242916
2016-05-03	17.75	17.86	17.41	17.47	162025
2016-05-04	17.42	17.65	16.98	17.10	431622
2016-05-05	17.29	18.76	17.28	18.65	351708
2016-05-06	18.55	18.77	18.42	18.67	413649
2016-05-09	18.67	18.78	18.40	18.53	407559
2016-05-10	18.50	19.07	18.41	18.83	238659
2016-05-11	18.83	18.86	18.39	18.39	181861
2016-05-12	18.45	18.59	18.18	18.23	192228
2016-05-13	18.16	18.97	18.16	18.57	234697
2016-05-16	18.47	19.05	18.43	18.85	305236
2016-05-17	18.85	18.85	18.00	18.16	321666
2016-05-18	18.04	18.37	17.91	18.20	276252
2016-05-19	18.01	18.25	17.72	17.96	165993
2016-05-20	18.09	18.37	17.97	18.25	184266
2016-05-23	18.24	18.39	18.00	18.18	144243
2016-05-24	18.33	18.81	18.33	18.76	181951
2016-05-25	18.83	18.96	18.69	18.78	174183
2016-05-26	18.70	18.92	18.50	18.53	225252
2016-05-27	18.59	18.74	18.47	18.63	295689
2016-05-31	18.63	18.63	18.09	18.29	438211
2016-06-01	18.27	18.78	18.15	18.69	197574
2016-06-02	18.57	18.61	18.24	18.60	151204
2016-06-03	18.59	18.59	18.27	18.45	118731
2016-06-06	18.41	18.57	18.26	18.34	258385
2016-06-07	18.32	18.51	18.23	18.32	142906
2016-06-08	18.29	18.54	18.21	18.50	163372
2016-06-09	18.37	18.51	18.19	18.45	93886
2016-06-10	18.25	18.34	18.06	18.09	95217
2016-06-13	18.03	18.07	17.72	17.77	129256
2016-06-14	17.77	17.77	17.29	17.52	225279
2016-06-15	17.66	17.71	17.33	17.35	181102
2016-06-16	17.19	17.37	17.05	17.31	183039
2016-06-17	17.37	17.43	17.15	17.23	382665
2016-06-20	17.47	17.70	17.43	17.48	187135
2016-06-21	17.51	17.67	17.27	17.35	139959
2016-06-22	17.43	17.60	17.31	17.44	168309
2016-06-23	17.63	17.92	17.63	17.91	155484
2016-06-24	17.06	17.90	17.06	17.51	407676
2016-06-27	17.36	17.69	17.20	17.46	569890
2016-06-28	17.64	17.77	17.26	17.29	266103
2016-06-29	17.47	17.77	17.45	17.70	164763
2016-06-30	17.70	18.35	17.65	18.34	264748
2016-07-01	18.40	18.56	18.11	18.16	168838
2016-07-05	18.11	18.11	17.83	17.99	155136
2016-07-06	17.97	18.06	17.67	18.04	138736
2016-07-07	18.02	18.13	17.83	17.89	177225
2016-07-08	18.00	18.32	17.92	18.28	364063
2016-07-11	18.29	18.77	18.18	18.59	191163
2016-07-12	18.67	18.93	18.01	18.79	166974
2016-07-13	18.91	19.13	18.77	18.95	243315
2016-07-14	19.13	19.13	18.61	18.66	114415
2016-07-15	18.81	18.96	18.64	18.74	166387
2016-07-18	18.68	18.77	18.49	18.56	151254
2016-07-19	18.62	18.64	18.35	18.37	184672
2016-07-20	18.36	18.36	18.11	18.14	285040
2016-07-21	18.07	18.11	17.57	17.68	208168
2016-07-22	17.66	17.90	17.51	17.69	129085
2016-07-25	17.69	17.77	17.64	17.70	90025
2016-07-26	17.69	17.87	17.61	17.73	119248
2016-07-27	17.82	17.83	17.65	17.70	352867
2016-07-28	17.65	17.86	17.63	17.73	148473
2016-07-29	17.73	17.81	17.59	17.65	181509
2016-08-01	17.58	17.77	17.41	17.65	191781
2016-08-02	17.66	17.86	17.42	17.55	172095
2016-08-03	17.50	17.57	17.39	17.53	143364
2016-08-04	17.63	17.65	16.88	17.17	295495
2016-08-05	17.17	17.86	17.17	17.75	277606
2016-08-08	17.80	18.19	17.73	18.17	225577
2016-08-09	18.19	18.29	18.02	18.15	178153
2016-08-10	18.18	18.25	18.07	18.23	151159
2016-08-11	18.31	18.52	18.13	18.38	144084
2016-08-12	18.29	18.29	18.04	18.15	76765
2016-08-15	18.03	18.36	18.03	18.21	124968
2016-08-16	18.19	18.29	18.01	18.03	124792
2016-08-17	18.07	18.33	17.89	18.15	146284
2016-08-18	18.21	18.43	18.14	18.37	119749
2016-08-19	18.37	18.51	18.04	18.44	183886
2016-08-22	18.35	18.49	18.18	18.46	104733
2016-08-23	18.47	18.67	18.07	18.58	90037
2016-08-24	18.57	18.73	18.48	18.65	128818
2016-08-25	18.52	18.71	18.45	18.61	111720
2016-08-26	18.63	18.72	18.33	18.45	69124
2016-08-29	18.49	18.70	18.45	18.65	71070
2016-08-30	18.67	18.78	18.56	18.78	87361
2016-08-31	18.75	19.04	18.47	18.87	325623
2016-09-01	18.81	19.11	18.67	19.08	167293
2016-09-02	19.10	19.33	19.10	19.33	221652
2016-09-06	19.37	19.43	19.04	19.36	149907
2016-09-07	19.33	19.48	19.14	19.21	135363
2016-09-08	19.20	19.20	18.60	18.69	142867
2016-09-09	18.50	18.50	17.91	17.91	241534
2016-09-12	17.89	18.39	17.67	18.39	317646
2016-09-13	18.20	18.30	18.08	18.16	198004
2016-09-14	18.23	18.24	18.07	18.20	140004
2016-09-15	18.23	18.51	18.17	18.37	102553
2016-09-16	18.47	18.77	18.16	18.77	382219
2016-09-19	18.92	19.10	18.77	18.90	150753
2016-09-20	18.93	19.15	18.87	18.94	256833
2016-09-21	18.97	19.20	18.83	19.03	157063
2016-09-22	19.07	19.31	19.07	19.19	197010
2016-09-23	19.15	19.23	18.91	18.94	163885
2016-09-26	18.80	18.95	18.58	18.69	147312
2016-09-27	18.71	18.93	18.64	18.88	116572
2016-09-28	18.92	18.99	18.76	18.91	139428
2016-09-29	18.89	19.01	18.80	18.81	99220
2016-09-30	18.94	19.35	18.86	19.21	258733
2016-10-03	19.15	19.48	18.90	19.45	196632
2016-10-04	19.41	19.99	19.41	19.93	316288
2016-10-05	20.03	20.53	19.91	20.32	238536
2016-10-06	20.34	20.50	20.14	20.49	201574
2016-10-07	20.43	20.43	19.69	19.73	410566
2016-10-10	19.73	20.07	19.73	19.97	78366
2016-10-11	19.97	20.06	19.57	19.67	178687
2016-10-12	19.63	20.23	19.60	19.73	99706
2016-10-13	19.67	19.67	19.37	19.53	115222
2016-10-14	19.67	19.80	19.50	19.57	103002
2016-10-17	19.50	19.57	19.27	19.53	108040
2016-10-18	19.73	19.90	19.40	19.47	172741
2016-10-19	19.53	19.53	19.11	19.23	178222
2016-10-20	19.03	19.43	19.00	19.27	120715
2016-10-21	19.07	19.73	19.07	19.70	169146
2016-10-24	19.83	20.07	19.50	19.87	183079
2016-10-25	19.87	19.87	19.43	19.70	202573
2016-10-26	19.53	19.70	19.27	19.43	222598
2016-10-27	19.50	19.70	19.37	19.67	169440
2016-10-28	19.60	19.73	19.50	19.63	144832
2016-10-31	19.73	20.00	19.43	19.97	231667
2016-11-01	20.07	20.12	19.03	19.37	222450
2016-11-02	19.37	19.52	19.03	19.03	173143
2016-11-03	19.17	19.17	18.30	18.37	281299
2016-11-04	18.33	19.21	18.33	18.37	233236
2016-11-07	18.73	19.00	18.60	18.90	151788
2016-11-08	18.83	19.13	18.72	18.90	120997
2016-11-09	18.90	20.07	18.77	19.87	232270
2016-11-10	19.97	20.40	19.53	20.25	403615
2016-11-11	20.27	21.47	20.27	21.47	439437
2016-11-14	21.50	22.07	21.47	22.03	309520
2016-11-15	22.33	22.33	21.47	21.53	244701
2016-11-16	21.50	21.60	21.30	21.60	202452
2016-11-17	21.73	22.00	21.73	21.90	180741
2016-11-18	22.00	22.03	21.80	21.87	230995
2016-11-21	21.93	22.10	21.73	21.93	235318
2016-11-22	21.97	22.07	21.75	22.03	254857
2016-11-23	21.93	22.37	21.90	22.27	175879
2016-11-25	22.30	22.60	22.10	22.60	76057
2016-11-28	22.47	22.52	22.15	22.33	175953
2016-11-29	22.33	22.33	21.33	22.13	222850
2016-11-30	22.23	22.33	21.70	21.93	183444
2016-12-01	22.03	22.33	21.57	21.80	202263
2016-12-02	21.73	21.80	21.43	21.67	143101
2016-12-05	21.83	22.27	21.57	21.90	230364
2016-12-06	21.87	21.97	21.60	21.83	254062
2016-12-07	21.73	21.87	21.63	21.80	272499
2016-12-08	21.77	22.00	21.70	21.97	361492
2016-12-09	21.97	22.27	21.83	22.03	398064
2016-12-12	22.07	22.27	21.87	22.03	353311
2016-12-13	22.03	22.33	21.73	21.80	253609
2016-12-14	21.73	22.17	21.70	21.73	205104
2016-12-15	21.80	22.00	21.50	21.83	267829
2016-12-16	21.90	22.20	21.70	21.90	595396
2016-12-19	21.77	22.13	21.50	21.83	238954
2016-12-20	22.07	22.33	21.97	22.33	299179
2016-12-21	22.23	22.43	22.03	22.07	145267
2016-12-22	22.07	22.42	21.87	21.87	164919
2016-12-23	21.97	22.17	21.90	22.17	102726
2016-12-27	22.23	22.60	22.20	22.47	126939
2016-12-28	22.53	22.57	22.13	22.27	126252
2016-12-29	22.33	22.50	22.20	22.37	89790
2016-12-30	22.50	22.50	21.93	22.03	149902
2017-01-03	22.30	22.47	21.97	22.23	206496
2017-01-04	22.30	22.78	22.17	22.73	217471
2017-01-05	22.70	22.73	21.80	22.07	219843
2017-01-06	22.10	22.27	21.77	21.80	120219
2017-01-09	21.67	22.13	21.50	21.87	391966
2017-01-10	21.97	22.30	21.73	22.27	276640
2017-01-11	22.20	22.50	22.03	22.50	225915
2017-01-12	22.23	22.33	21.37	21.73	178902
2017-01-13	21.83	22.20	21.83	21.93	178195
2017-01-17	21.73	21.73	21.31	21.60	174252
2017-01-18	21.53	21.67	21.33	21.47	154012
2017-01-19	21.53	21.73	21.33	21.50	168984
2017-01-20	21.53	22.03	21.47	21.80	173100
2017-01-23	21.67	21.93	21.63	21.87	174841
2017-01-24	22.00	22.67	22.00	22.60	162345
2017-01-25	22.83	23.36	22.77	23.10	182497
2017-01-26	23.03	23.30	22.83	23.23	175408
2017-01-27	23.23	23.37	23.13	23.33	239238
2017-01-30	23.07	23.10	22.57	22.60	209574
2017-01-31	22.47	22.68	22.22	22.63	216007
2017-02-01	22.77	22.80	22.33	22.60	146380
2017-02-02	22.60	22.60	22.27	22.33	152560
2017-02-03	22.33	22.67	22.30	22.67	131509
2017-02-06	22.60	22.65	22.37	22.40	165187
2017-02-07	22.43	22.67	22.30	22.67	147615
2017-02-08	22.50	22.73	22.40	22.63	126480
2017-02-09	22.73	23.00	22.70	22.90	168574
2017-02-10	23.03	23.17	22.67	22.90	203952
2017-02-13	23.00	23.33	23.00	23.33	218973
2017-02-14	23.17	23.17	22.77	22.97	134614
2017-02-15	22.80	23.28	22.77	23.07	194154
2017-02-16	23.13	23.33	22.83	23.30	157281
2017-02-17	23.33	23.33	22.83	22.90	250291
2017-02-21	22.90	23.30	22.85	23.10	208209
2017-02-22	23.00	23.03	22.40	22.93	250438
2017-02-23	21.67	22.85	20.07	21.30	790153
2017-02-24	23.20	23.20	22.07	23.00	441169
2017-02-27	22.97	23.00	22.53	22.77	278331
2017-02-28	22.67	22.70	22.17	22.43	328065
2017-03-01	22.73	23.57	22.73	23.53	365010
2017-03-02	23.47	23.77	23.33	23.70	391764
2017-03-03	23.67	23.90	23.37	23.53	322507
2017-03-06	23.33	23.47	22.90	23.20	407154
2017-03-07	23.07	23.40	22.97	23.27	321313
2017-03-08	23.33	23.44	23.03	23.23	267103
2017-03-09	23.23	23.38	23.10	23.30	224952
2017-03-10	23.43	23.67	23.20	23.60	292473
2017-03-13	23.53	23.78	23.52	23.57	209386
2017-03-14	23.40	23.67	23.27	23.57	189972
2017-03-15	23.73	24.20	23.57	24.13	298195
2017-03-16	24.13	24.40	24.10	24.37	223879
2017-03-17	24.40	24.70	24.20	24.67	584172
2017-03-20	24.57	24.73	24.30	24.47	201747
2017-03-21	24.63	24.63	23.87	23.93	321765
2017-03-22	23.83	24.00	23.63	23.73	234954
2017-03-23	23.73	24.30	23.70	24.23	176886
2017-03-24	24.33	24.50	23.93	24.17	284440
2017-03-27	23.80	23.93	23.33	23.37	258291
2017-03-28	23.27	23.46	23.13	23.20	285007
2017-03-29	23.13	23.47	22.93	23.30	184311
2017-03-30	23.33	23.53	23.27	23.50	194560
2017-03-31	23.47	23.77	23.37	23.57	300154
2017-04-03	23.53	23.63	22.57	22.90	347134
2017-04-04	22.87	23.30	22.87	23.17	226899
2017-04-05	23.27	23.60	22.73	22.80	183249
2017-04-06	22.83	23.17	22.70	22.93	153268
2017-04-07	22.87	23.07	22.77	22.87	237771
2017-04-10	22.87	23.20	22.67	22.93	121158
2017-04-11	22.83	23.53	22.77	23.50	142287
2017-04-12	23.43	23.47	22.80	22.87	157257
2017-04-13	22.77	22.97	22.60	22.63	147783
2017-04-17	22.73	23.13	22.67	23.10	149145
2017-04-18	22.93	23.20	22.93	23.07	153427
2017-04-19	23.17	23.33	23.07	23.27	171250
2017-04-20	23.37	23.98	23.37	23.90	165898
2017-04-21	23.83	24.33	23.63	24.13	279498
2017-04-24	24.57	24.67	24.37	24.50	140103
2017-04-25	24.67	25.17	24.63	24.67	177981
2017-04-26	24.70	25.17	24.33	24.83	329478
2017-04-27	24.90	25.07	24.68	24.87	208225
2017-04-28	24.83	25.10	24.40	24.43	180063
2017-05-01	24.47	24.97	24.33	24.97	202300
2017-05-02	24.97	25.13	24.77	25.00	182535
2017-05-03	24.87	24.93	24.60	24.80	142200
2017-05-04	24.83	25.13	24.53	24.83	178158
2017-05-05	25.00	25.03	24.07	24.17	281866
2017-05-08	24.13	24.63	24.03	24.60	196609
2017-05-09	24.63	24.80	24.33	24.67	227134
2017-05-10	24.60	24.73	24.30	24.37	135687
2017-05-11	24.30	24.63	24.07	24.50	113679
2017-05-12	24.40	24.53	24.20	24.20	136443
2017-05-15	24.20	24.57	24.20	24.40	128863
2017-05-16	24.40	24.53	24.13	24.43	163497
2017-05-17	23.97	24.37	23.63	23.63	298605
2017-05-18	23.67	24.00	23.53	23.67	195132
2017-05-19	23.70	24.63	23.70	24.43	295921
2017-05-22	24.57	24.67	24.23	24.53	140569
2017-05-23	24.63	24.63	24.17	24.43	168805
2017-05-24	24.50	24.70	24.17	24.60	179859
2017-05-25	24.70	24.70	24.17	24.30	123903
2017-05-26	24.20	24.50	24.17	24.37	124975
2017-05-30	24.27	24.37	24.00	24.10	127779
2017-05-31	24.20	24.23	23.83	24.12	252720
2017-06-01	24.17	24.53	24.03	24.50	144754
2017-06-02	24.50	25.17	24.40	24.87	196765
2017-06-05	24.87	24.95	24.57	24.60	158452
2017-06-06	24.40	24.53	24.23	24.37	165051
2017-06-07	24.33	24.43	23.95	24.07	120391
2017-06-08	24.10	24.63	24.00	24.50	137799
2017-06-09	24.60	25.10	24.50	25.03	275005
2017-06-12	24.93	25.20	23.99	24.87	225169
2017-06-13	24.97	25.33	24.83	25.30	215022
2017-06-14	25.23	25.47	25.17	25.40	181066
2017-06-15	25.13	25.47	25.07	25.10	144840
2017-06-16	24.87	25.13	24.73	24.87	332662
2017-06-19	24.93	25.07	24.73	24.83	188518
2017-06-20	24.73	24.93	24.42	24.57	127798
2017-06-21	24.60	24.64	24.07	24.10	160777
2017-06-22	24.17	24.23	23.87	24.07	139335
2017-06-23	24.00	24.17	23.90	24.13	246196
2017-06-26	24.17	24.17	23.87	24.03	112774
2017-06-27	24.03	24.33	23.77	23.77	161784
2017-06-28	24.00	24.20	23.79	24.20	264819
2017-06-29	24.27	24.57	23.90	24.27	236109
2017-06-30	24.30	24.63	24.07	24.57	164212
2017-07-03	24.67	24.80	24.50	24.67	79486
2017-07-05	24.63	24.87	24.53	24.70	128115
2017-07-06	24.53	24.80	24.37	24.40	123885
2017-07-07	24.60	25.03	24.50	24.80	104239
2017-07-10	24.73	25.08	24.50	24.83	149929
2017-07-11	24.80	25.03	24.50	24.87	244965
2017-07-12	25.03	25.17	24.73	25.03	99301
2017-07-13	25.03	25.03	24.57	25.03	128259
2017-07-14	24.97	25.20	24.73	25.00	126865
2017-07-17	24.97	25.17	24.80	25.10	119314
2017-07-18	25.03	25.13	24.67	24.77	97314
2017-07-19	24.77	25.07	24.77	25.03	84271
2017-07-20	25.07	25.13	24.70	25.00	103945
2017-07-21	25.13	25.17	24.83	24.87	168813
2017-07-24	24.87	24.87	23.27	23.47	389536
2017-07-25	23.60	23.87	23.23	23.33	575977
2017-07-26	23.50	23.50	22.87	22.93	234078
2017-07-27	22.97	23.07	22.50	22.60	198357
2017-07-28	22.57	22.73	22.32	22.53	189789
2017-07-31	22.50	22.67	22.17	22.53	271452
2017-08-01	22.67	22.83	22.37	22.63	209670
2017-08-02	22.63	22.70	22.23	22.50	133674
2017-08-03	22.27	22.53	19.97	22.47	1032699
2017-08-04	22.43	23.53	21.90	23.47	372766
2017-08-07	23.40	23.63	22.93	23.30	330222
2017-08-08	23.23	23.43	23.07	23.27	263934
2017-08-09	23.17	23.17	22.43	22.53	213700
2017-08-10	22.40	22.43	22.03	22.27	176466
2017-08-11	22.37	22.47	22.03	22.07	166836
2017-08-14	22.17	22.53	22.17	22.47	109302
2017-08-15	22.53	22.63	21.78	21.80	144129
2017-08-16	21.93	22.00	21.60	21.60	244626
2017-08-17	21.50	21.63	21.02	21.10	270774
2017-08-18	20.87	21.37	20.87	21.10	178119
2017-08-21	21.13	21.30	20.90	21.13	237153
2017-08-22	21.30	21.60	21.22	21.50	90219
2017-08-23	21.43	21.43	21.17	21.23	100963
2017-08-24	21.27	21.33	20.97	21.20	111492
2017-08-25	21.23	21.37	20.97	21.20	122101
2017-08-28	21.23	21.33	21.00	21.27	186790
2017-08-29	21.20	21.47	21.07	21.33	190609
2017-08-30	21.30	21.60	21.30	21.53	160284
2017-08-31	21.60	21.93	21.57	21.73	145401
2017-09-01	21.80	21.97	21.70	21.83	134802
2017-09-05	21.77	22.00	21.53	21.57	157804
2017-09-06	21.67	21.85	21.60	21.70	162384
2017-09-07	21.83	21.83	21.20	21.23	190261
2017-09-08	21.17	21.52	21.07	21.23	342423
2017-09-11	21.33	21.45	21.17	21.27	179547
2017-09-12	21.30	21.63	21.23	21.30	222255
2017-09-13	21.30	21.87	21.27	21.73	193576
2017-09-14	21.73	21.77	21.47	21.77	102636
2017-09-15	21.80	22.00	21.60	21.97	471300
2017-09-18	22.03	22.23	21.83	22.10	149065
2017-09-19	22.10	22.13	21.93	22.13	156489
2017-09-20	22.07	22.57	21.59	22.30	188799
2017-09-21	22.37	22.47	22.13	22.23	203326
2017-09-22	22.10	22.40	22.07	22.20	207514
2017-09-25	22.17	22.33	22.03	22.27	129121
2017-09-26	22.30	22.67	22.23	22.47	128574
2017-09-27	22.60	23.47	22.53	23.30	315913
2017-09-28	23.30	23.35	22.97	23.23	167304
2017-09-29	23.27	23.33	22.93	22.98	358180
2017-10-02	23.00	23.43	22.87	23.43	255277
2017-10-03	23.47	23.67	23.17	23.63	227269
2017-10-04	23.60	23.73	23.30	23.57	145870
2017-10-05	23.60	23.60	23.30	23.43	154318
2017-10-06	23.30	23.70	23.20	23.63	217894
2017-10-09	23.63	23.83	22.02	23.60	167608
2017-10-10	23.63	23.70	23.03	23.20	251418
2017-10-11	23.17	23.33	22.73	22.83	246510
2017-10-12	22.80	23.00	22.70	22.77	285081
2017-10-13	22.77	22.97	22.50	22.57	275028
2017-10-16	22.63	23.43	22.53	22.87	159258
2017-10-17	22.80	22.93	22.43	22.50	114538
2017-10-18	22.57	22.97	22.53	22.83	126309
2017-10-19	22.70	22.85	22.53	22.80	145095
2017-10-20	23.03	23.40	22.93	23.07	201159
2017-10-23	23.03	23.80	22.90	23.10	181126
2017-10-24	23.07	23.68	23.07	23.40	243457
2017-10-25	23.43	23.68	22.97	23.27	176959
2017-10-26	23.33	23.42	23.17	23.17	109726
2017-10-27	23.20	23.43	23.00	23.20	152904
2017-10-30	23.03	23.13	22.63	22.87	265194
2017-10-31	23.00	23.60	23.00	23.33	274921
2017-11-01	23.50	23.50	22.73	22.93	177433
2017-11-02	22.87	23.17	22.77	22.90	208629
2017-11-03	22.87	23.13	22.63	22.97	227691
2017-11-06	23.00	23.17	22.83	23.13	161703
2017-11-07	23.10	23.17	22.93	23.07	270574
2017-11-08	23.00	23.50	22.73	22.93	156904
2017-11-09	22.77	23.00	22.20	22.23	227157
2017-11-10	22.17	22.77	22.17	22.53	201753
2017-11-13	22.40	22.83	22.30	22.53	137373
2017-11-14	22.43	22.97	22.30	22.87	183759
2017-11-15	22.70	22.80	22.43	22.60	176656
2017-11-16	22.73	23.41	22.60	22.83	308847
2017-11-17	22.70	23.20	22.40	22.97	184135
2017-11-20	23.03	23.33	23.00	23.30	171087
2017-11-21	23.37	23.93	23.33	23.87	344071
2017-11-22	23.83	23.90	23.58	23.80	135234
2017-11-24	23.83	23.90	23.57	23.90	83175
2017-11-27	23.87	23.90	23.47	23.50	151611
2017-11-28	23.63	24.00	23.53	24.00	194035
2017-11-29	23.90	24.57	23.90	24.50	190803
2017-11-30	24.63	24.63	24.23	24.30	242941
2017-12-01	24.30	24.30	23.20	24.23	262521
2017-12-04	24.50	25.23	24.40	24.97	381949
2017-12-05	25.00	25.40	24.87	25.03	380787
2017-12-06	24.97	25.23	24.08	24.20	312661
2017-12-07	24.10	24.53	24.10	24.17	204406
2017-12-08	24.37	24.37	23.80	23.80	153847
2017-12-11	23.83	23.87	23.23	23.37	220842
2017-12-12	23.40	23.63	23.17	23.23	310771
2017-12-13	23.23	23.73	23.23	23.43	214479
2017-12-14	23.47	23.50	22.93	23.03	190968
2017-12-15	23.10	23.53	23.10	23.47	1077136
2017-12-18	23.67	24.37	23.63	23.97	265699
2017-12-19	24.00	24.03	23.53	23.57	154167
2017-12-20	23.67	24.10	23.50	23.97	188283
2017-12-21	24.03	24.43	23.97	24.33	176713
2017-12-22	24.33	24.57	24.20	24.50	228184
2017-12-26	24.47	24.63	24.20	24.40	214893
2017-12-27	24.43	24.53	24.30	24.33	179089
2017-12-28	24.47	24.57	23.87	24.53	184752
2017-12-29	24.60	24.77	24.47	24.47	251068
2018-01-02	24.63	24.70	24.43	24.63	227773
2018-01-03	24.63	25.27	24.50	25.07	245361
2018-01-04	25.13	25.33	24.67	24.97	345078
2018-01-05	25.03	25.50	25.03	25.37	204337
2018-01-08	25.30	25.43	24.87	24.97	331134
2018-01-09	24.97	24.97	24.47	24.73	328698
2018-01-10	24.60	24.83	24.00	24.07	457650
2018-01-11	24.10	24.37	23.97	24.13	459745
2018-01-12	24.27	24.45	23.50	24.37	335565
2018-01-16	24.50	24.63	23.90	24.03	199774
2018-01-17	24.20	24.32	23.97	24.20	266713
2018-01-18	24.17	24.25	23.97	24.07	237006
2018-01-19	24.07	24.87	24.03	24.87	276631
2018-01-22	24.80	24.80	24.10	24.23	180135
2018-01-23	24.20	24.20	23.93	24.03	228571
2018-01-24	24.13	24.18	23.90	24.03	259075
2018-01-25	24.07	24.13	23.90	24.03	265054
2018-01-26	24.13	24.62	23.80	24.20	224512
2018-01-29	24.07	24.20	23.90	24.03	438835
2018-01-30	24.00	24.17	23.83	24.00	309640
2018-01-31	24.13	24.40	23.78	24.27	285372
2018-02-01	24.17	24.37	23.97	24.10	190171
2018-02-02	23.97	24.07	23.70	23.73	293467
2018-02-05	23.60	23.80	22.70	22.73	289504
2018-02-06	22.27	22.93	22.03	22.47	425302
2018-02-07	22.37	22.70	22.00	22.50	191022
2018-02-08	22.47	22.63	22.00	22.03	222580
2018-02-09	22.30	22.33	21.67	22.13	500373
2018-02-12	22.20	22.57	22.00	22.43	258585
2018-02-13	22.30	22.67	22.07	22.60	163654
2018-02-14	22.37	23.00	22.37	22.90	154696
2018-02-15	23.07	23.17	22.73	23.07	72850
2018-02-16	22.97	23.67	22.97	23.37	148755
2018-02-20	23.23	23.40	22.83	22.90	96586
2018-02-21	22.93	23.43	22.90	22.97	168679
2018-02-22	23.10	23.47	22.93	23.23	103068
2018-02-23	23.40	23.63	23.13	23.60	144679
2018-02-26	23.60	23.93	23.43	23.83	114217
2018-02-27	23.77	25.97	22.54	25.77	1276410
2018-02-28	25.77	26.13	24.43	24.50	597987
2018-03-01	24.60	24.60	23.57	23.63	274890
2018-03-02	23.43	23.70	23.17	23.60	234921
2018-03-05	23.47	23.83	23.17	23.60	183921
2018-03-06	23.70	24.07	23.43	23.97	332068
2018-03-07	23.83	24.30	23.80	24.23	194412
2018-03-08	24.33	24.47	24.02	24.23	193273
2018-03-09	24.37	25.30	24.13	25.23	327951
2018-03-12	25.30	25.67	24.75	25.47	398505
2018-03-13	25.57	25.97	25.37	25.77	342505
2018-03-14	25.90	25.93	25.07	25.67	273298
2018-03-15	25.70	25.93	25.63	25.87	402391
2018-03-16	25.87	26.07	25.77	26.07	697005
2018-03-19	26.00	26.20	25.77	26.03	455241
2018-03-20	26.03	26.33	25.93	26.17	275016
2018-03-21	26.20	26.50	25.93	26.03	250564
2018-03-22	25.93	26.83	25.60	25.70	488802
2018-03-23	25.73	25.77	24.80	24.80	228088
2018-03-26	25.23	25.33	24.73	25.30	173463
2018-03-27	25.33	25.53	25.07	25.33	292741
2018-03-28	25.33	25.77	25.27	25.73	314991
2018-03-29	25.83	26.40	25.63	26.00	401481
2018-04-02	25.93	26.02	24.57	24.77	275302
2018-04-03	24.87	24.93	23.73	24.23	496074
2018-04-04	23.87	24.23	23.63	23.90	479619
2018-04-05	23.97	24.20	23.50	23.57	356575
2018-04-06	23.37	23.53	22.70	22.87	392098
2018-04-09	23.00	23.07	22.63	22.73	213268
2018-04-10	23.00	23.13	22.83	23.03	175543
2018-04-11	22.87	22.97	22.50	22.97	275353
2018-04-12	23.03	23.10	22.53	23.00	211032
2018-04-13	23.07	23.13	22.87	22.97	199995
2018-04-16	23.07	23.60	22.83	23.53	230055
2018-04-17	23.63	23.93	23.20	23.87	224610
2018-04-18	23.93	24.23	23.87	24.10	308157
2018-04-19	24.07	24.20	23.73	23.93	183009
2018-04-20	23.87	24.17	23.81	24.03	286483
2018-04-23	24.03	24.43	24.03	24.17	239322
2018-04-24	24.20	24.27	23.20	23.50	297607
2018-04-25	23.47	23.87	23.40	23.83	255568
2018-04-26	23.90	24.00	23.43	23.80	211548
2018-04-27	23.83	23.83	23.35	23.40	174943
2018-04-30	23.53	23.93	22.67	22.67	408498
2018-05-01	22.60	22.87	22.23	22.87	239806
2018-05-02	22.90	22.90	22.37	22.53	315964
2018-05-03	21.73	21.80	20.97	21.10	553479
2018-05-04	20.73	20.78	19.37	19.77	718248
2018-05-07	19.70	19.97	19.40	19.80	788169
2018-05-08	19.83	20.50	19.37	20.33	411483
2018-05-09	20.47	20.47	20.03	20.10	252547
2018-05-10	20.17	20.17	19.73	19.80	357603
2018-05-11	19.87	19.93	19.57	19.70	152653
2018-05-14	19.70	19.83	19.37	19.67	512683
2018-05-15	19.50	19.80	19.37	19.67	309850
2018-05-16	19.73	19.93	19.62	19.87	467485
2018-05-17	20.03	20.87	20.00	20.70	422970
2018-05-18	20.87	21.43	20.80	21.03	551140
2018-05-21	21.10	21.17	20.87	21.00	311679
2018-05-22	21.03	21.03	20.70	20.73	321175
2018-05-23	20.67	20.73	20.50	20.67	227605
2018-05-24	20.70	20.73	20.43	20.50	229707
2018-05-25	20.23	20.30	19.87	20.10	436815
2018-05-29	20.00	20.37	19.85	20.23	1473355
2018-05-30	20.27	20.67	20.10	20.40	2643621
2018-05-31	20.43	20.53	20.32	20.33	532051
2018-06-01	20.47	21.19	20.40	20.70	493791
2018-06-04	20.80	21.33	20.80	21.23	312556
2018-06-05	21.27	21.47	21.03	21.40	220621
2018-06-06	21.47	21.77	20.97	21.73	389236
2018-06-07	21.63	22.10	21.60	22.00	297346
2018-06-08	21.97	22.27	21.50	22.17	317080
2018-06-11	22.13	22.37	21.92	21.93	435918
2018-06-12	21.90	22.40	21.57	22.33	410392
2018-06-13	22.40	22.40	21.77	21.83	262887
2018-06-14	22.07	22.37	21.65	22.10	370924
2018-06-15	22.03	22.23	21.77	22.20	429684
2018-06-18	22.03	22.47	21.67	22.40	261117
2018-06-19	22.27	22.43	22.13	22.33	451617
2018-06-20	22.50	22.52	22.23	22.43	248892
2018-06-21	22.37	22.57	22.13	22.30	274626
2018-06-22	22.43	22.60	21.90	22.07	433189
2018-06-25	22.03	22.07	21.60	21.90	240270
2018-06-26	21.97	22.23	21.63	22.10	223384
2018-06-27	22.10	22.30	21.90	22.00	230983
2018-06-28	22.00	22.17	21.70	22.13	261108
2018-06-29	22.20	22.43	22.03	22.17	493500
2018-07-02	21.97	22.63	21.89	22.63	262255
2018-07-03	22.70	23.07	22.58	23.00	259456
2018-07-05	23.07	23.50	22.90	23.50	329323
2018-07-06	23.53	23.77	23.40	23.53	248872
2018-07-09	23.67	23.83	23.47	23.77	267841
2018-07-10	23.80	23.83	23.33	23.53	279037
2018-07-11	23.37	23.66	23.37	23.43	228439
2018-07-12	23.60	23.93	23.28	23.67	181693
2018-07-13	23.57	24.07	23.57	23.83	147657
2018-07-16	23.83	23.87	23.60	23.80	197176
2018-07-17	23.80	24.03	23.63	23.83	192117
2018-07-18	23.80	24.27	23.70	24.23	156003
2018-07-19	23.97	24.68	23.83	24.43	293980
2018-07-20	24.37	24.73	24.23	24.50	173481
2018-07-23	24.40	24.50	24.20	24.37	239628
2018-07-24	24.47	24.77	23.97	24.23	349198
2018-07-25	24.20	24.23	23.93	24.10	239623
2018-07-26	24.20	24.80	24.10	24.33	260374
2018-07-27	24.33	24.50	24.20	24.43	269172
2018-07-30	24.47	24.73	24.30	24.43	316635
2018-07-31	24.60	25.20	24.52	25.17	353620
2018-08-01	25.17	25.27	24.50	25.00	423655
2018-08-02	24.83	25.53	24.43	24.73	614199
2018-08-03	24.93	25.60	24.73	25.53	423321
2018-08-06	25.57	25.97	25.57	25.73	255784
2018-08-07	25.90	26.07	25.70	25.83	231715
2018-08-08	25.87	26.13	25.63	25.90	222691
2018-08-09	25.87	26.50	25.87	26.20	491743
2018-08-10	26.17	26.30	25.90	26.00	235047
2018-08-13	25.90	26.20	25.73	26.00	201406
2018-08-14	26.10	26.63	26.00	26.50	103156
2018-08-15	26.47	26.70	26.17	26.63	127083
2018-08-16	26.67	27.17	26.63	26.83	184873
2018-08-17	26.73	27.57	26.73	27.47	177175
2018-08-20	27.40	28.17	27.40	28.10	328731
2018-08-21	28.23	28.80	28.13	28.50	389893
2018-08-22	28.40	28.70	28.20	28.60	220260
2018-08-23	28.67	28.87	27.45	27.57	306274
2018-08-24	27.57	27.70	27.20	27.57	342393
2018-08-27	27.67	27.90	26.93	27.07	223309
2018-08-28	27.07	27.77	26.90	27.10	247077
2018-08-29	27.07	27.53	26.97	27.23	139206
2018-08-30	27.07	27.63	26.95	27.17	187978
2018-08-31	27.03	27.28	26.53	26.93	352009
2018-09-04	26.80	26.90	26.10	26.57	346279
2018-09-05	26.47	26.83	26.40	26.63	403306
2018-09-06	26.63	26.83	26.43	26.50	237151
2018-09-07	26.53	26.60	26.13	26.27	170985
2018-09-10	26.30	26.60	26.13	26.17	213789
2018-09-11	26.13	26.57	25.64	26.40	194385
2018-09-12	26.57	26.97	26.13	26.67	201747
2018-09-13	26.80	26.83	26.50	26.60	155598
2018-09-14	26.60	26.93	26.40	26.80	195792
2018-09-17	26.80	27.13	26.33	27.00	217384
2018-09-18	27.10	27.20	26.48	26.63	172231
2018-09-19	26.60	26.73	25.93	26.07	295000
2018-09-20	26.17	26.90	26.17	26.83	167343
2018-09-21	26.93	27.07	26.53	26.57	471879
2018-09-24	26.60	26.67	25.90	26.20	243081
2018-09-25	26.20	26.20	25.73	25.87	254832
2018-09-26	25.83	25.93	25.20	25.30	261891
2018-09-27	25.30	25.44	24.73	24.83	462589
2018-09-28	24.73	25.60	24.70	25.20	550803
2018-10-01	25.31	25.40	24.25	24.35	253495
2018-10-02	24.28	24.45	23.57	23.59	312943
2018-10-03	23.66	24.04	23.58	23.91	252589
2018-10-04	23.81	23.81	23.22	23.28	218989
2018-10-05	23.34	23.35	22.67	22.90	330520
2018-10-08	22.80	23.43	22.57	23.09	383881
2018-10-09	23.08	23.38	22.63	22.67	223446
2018-10-10	22.67	22.95	21.93	22.00	298513
2018-10-11	21.89	22.45	21.20	21.23	314013
2018-10-12	21.54	21.54	21.06	21.26	317461
2018-10-15	21.25	21.57	21.03	21.50	227499
2018-10-16	21.59	21.88	21.23	21.85	232008
2018-10-17	21.75	21.83	21.50	21.77	193582
2018-10-18	21.60	21.91	21.39	21.46	168480
2018-10-19	21.40	21.73	21.32	21.47	217113
2018-10-22	21.57	21.91	21.43	21.59	168828
2018-10-23	21.27	21.73	21.04	21.58	152311
2018-10-24	21.57	21.90	21.50	21.66	311133
2018-10-25	21.75	22.53	21.72	22.33	370998
2018-10-26	22.21	22.50	21.78	22.07	173572
2018-10-29	22.29	22.93	21.65	21.87	205483
2018-10-30	21.87	22.93	21.59	22.90	336351
2018-10-31	23.15	23.65	22.90	22.99	355909
2018-11-01	22.56	26.09	21.79	25.48	970858
2018-11-02	25.55	26.13	24.61	26.01	653034
2018-11-05	26.01	27.09	25.95	26.97	558744
2018-11-06	26.85	27.95	26.75	27.91	482787
2018-11-07	28.10	28.85	27.79	28.81	461970
2018-11-08	28.80	29.93	28.33	29.22	490186
2018-11-09	29.01	29.20	27.93	28.84	374038
2018-11-12	28.83	29.21	28.43	28.63	231577
2018-11-13	28.81	29.45	28.60	28.75	300693
2018-11-14	28.91	28.94	27.63	27.68	489355
2018-11-15	27.51	27.73	26.89	27.31	615808
2018-11-16	27.12	27.61	26.11	26.19	720331
2018-11-19	26.12	26.32	25.56	25.97	807267
2018-11-20	25.58	25.62	24.25	24.40	408958
2018-11-21	24.62	25.04	24.14	24.50	234268
2018-11-23	24.27	25.23	24.05	24.99	115978
2018-11-26	25.16	25.63	25.03	25.34	221469
2018-11-27	25.27	25.49	24.93	25.05	199017
2018-11-28	25.01	25.83	24.65	25.55	248275
2018-11-29	25.44	25.81	25.15	25.37	388201
2018-11-30	25.38	26.37	25.17	25.30	300991
2018-12-03	25.47	25.96	25.23	25.86	291771
2018-12-04	25.83	25.86	24.09	24.19	273369
2018-12-06	23.87	24.29	23.23	23.79	309289
2018-12-07	23.83	24.30	23.23	23.42	304407
2018-12-10	23.42	23.46	22.95	23.37	266649
2018-12-11	23.69	23.90	23.37	23.63	152379
2018-12-12	23.89	24.29	23.69	23.95	147265
2018-12-13	23.99	24.19	23.68	23.87	197185
2018-12-14	23.73	24.11	23.47	23.53	140604
2018-12-17	23.52	23.75	22.71	22.85	234277
2018-12-18	22.94	23.56	22.94	23.09	221439
2018-12-19	23.08	23.71	22.34	22.45	241500
2018-12-20	22.49	22.73	22.00	22.60	288867
2018-12-21	22.65	22.74	21.69	21.85	693985
2018-12-24	21.71	22.94	21.56	21.61	116935
2018-12-26	21.67	22.31	21.55	22.27	228138
2018-12-27	21.97	22.60	21.58	22.55	199203
2018-12-28	22.56	23.47	22.56	23.23	234612
2018-12-31	23.33	23.39	22.86	23.37	232231
2019-01-02	23.05	23.60	22.92	23.38	187266
2019-01-03	23.30	23.39	22.35	22.51	247551
2019-01-04	22.88	23.87	22.81	23.74	368593
2019-01-07	23.73	24.21	23.45	24.10	170947
2019-01-08	24.37	24.61	23.93	24.22	212313
2019-01-09	24.37	24.38	24.03	24.18	118330
2019-01-10	24.05	24.19	23.87	24.14	94053
2019-01-11	23.97	24.06	23.72	23.89	159306
2019-01-14	23.68	23.87	23.33	23.75	133818
2019-01-15	23.65	23.87	23.25	23.62	122457
2019-01-16	23.65	24.19	23.48	23.86	129811
2019-01-17	23.69	24.66	23.69	24.53	220380
2019-01-18	24.64	25.32	24.63	25.11	150579
2019-01-22	24.85	25.17	24.77	25.12	153559
2019-01-23	25.21	25.29	24.00	24.17	188355
2019-01-24	24.18	24.75	24.18	24.53	143098
2019-01-25	24.73	25.01	23.71	23.81	277750
2019-01-28	23.59	23.94	23.42	23.73	129250
2019-01-29	23.74	24.10	23.57	23.99	92301
2019-01-30	24.10	24.16	23.59	24.14	127315
2019-01-31	24.00	24.70	24.00	24.63	173119
2019-02-01	24.70	24.76	24.15	24.36	127194
2019-02-04	24.35	25.16	23.94	25.11	138577
2019-02-05	25.17	25.26	24.85	24.89	130153
2019-02-06	24.83	25.09	24.77	24.91	97483
2019-02-07	24.76	25.11	24.45	24.85	155880
2019-02-08	24.77	25.21	24.59	25.21	112357
2019-02-11	25.21	25.39	25.02	25.37	121305
2019-02-12	25.41	25.91	25.37	25.47	151044
2019-02-13	25.61	26.13	25.27	26.09	242043
2019-02-14	25.93	26.03	25.35	25.64	239446
2019-02-15	25.66	26.41	25.66	26.31	177903
2019-02-19	26.10	26.91	24.94	26.91	185016
2019-02-20	26.87	27.26	26.86	27.25	199582
2019-02-21	27.23	27.60	26.80	27.60	140248
2019-02-22	27.61	28.14	27.60	28.12	235833
2019-02-25	28.19	28.76	28.17	28.19	239799
2019-02-26	28.05	28.07	27.72	27.83	182217
2019-02-27	27.57	27.85	27.16	27.71	219798
2019-02-28	27.33	28.00	26.33	26.57	275347
2019-03-01	26.97	27.68	26.57	27.51	294561
2019-03-04	27.53	28.00	27.19	27.85	325491
2019-03-05	27.99	28.34	27.89	28.25	214939
2019-03-06	28.21	28.39	27.89	28.28	280996
2019-03-07	28.23	28.35	27.91	27.96	143638
2019-03-08	27.81	28.19	27.44	27.73	168081
2019-03-11	27.75	27.93	27.46	27.58	201552
2019-03-12	27.59	27.99	27.26	27.71	141867
2019-03-13	27.77	28.27	27.76	27.96	133779
2019-03-14	27.95	28.04	27.37	27.46	146728
2019-03-15	27.51	28.19	27.51	27.95	383884
2019-03-18	28.05	28.61	28.03	28.53	177877
2019-03-19	28.67	28.79	28.31	28.58	116193
2019-03-20	28.54	29.13	28.27	28.55	244660
2019-03-21	28.38	29.71	28.38	29.52	227284
2019-03-22	29.24	29.57	28.19	28.25	289953
2019-03-25	28.26	29.00	28.07	28.79	135792
2019-03-26	28.91	29.39	28.67	29.03	160761
2019-03-27	28.93	29.99	28.80	29.95	256320
2019-03-28	30.00	30.60	29.64	30.55	255429
2019-03-29	30.71	31.13	30.52	30.79	329229
2019-04-01	31.00	31.15	30.47	30.98	207861
2019-04-02	30.90	30.92	30.19	30.22	207639
2019-04-03	30.46	30.55	30.15	30.53	128164
2019-04-04	30.49	30.87	30.31	30.56	172062
2019-04-05	30.57	30.98	30.21	30.66	147258
2019-04-08	30.43	30.72	30.15	30.49	192156
2019-04-09	30.41	30.41	29.79	29.86	184854
2019-04-10	29.88	30.06	29.57	29.92	324070
2019-04-11	29.90	30.27	29.75	30.08	164812
2019-04-12	30.25	30.86	30.23	30.84	123130
2019-04-15	30.83	31.75	30.77	31.73	277510
2019-04-16	31.90	32.65	31.90	32.27	200266
2019-04-17	32.41	32.47	31.45	31.64	194001
2019-04-18	31.62	31.95	31.43	31.73	180240
2019-04-22	31.53	31.88	31.27	31.86	143139
2019-04-23	31.86	32.76	31.59	32.55	203665
2019-04-24	32.66	32.97	32.20	32.79	183532
2019-04-25	32.57	32.71	31.80	32.47	182527
2019-04-26	32.45	33.33	32.05	33.19	194047
2019-04-29	33.01	33.70	33.01	33.39	169654
2019-04-30	33.41	33.62	33.17	33.47	252289
2019-05-01	33.56	33.85	33.12	33.25	458260
2019-05-02	33.25	33.65	32.43	33.01	217839
2019-05-03	33.05	35.00	32.87	34.54	229645
2019-05-06	33.15	33.46	32.33	32.90	527844
2019-05-07	32.39	32.55	31.15	31.59	436791
2019-05-08	31.67	32.11	31.43	31.57	252714
2019-05-09	31.24	31.98	31.13	31.65	169023
2019-05-10	31.45	32.34	31.22	32.27	193761
2019-05-13	31.42	31.63	30.58	31.04	227847
2019-05-14	31.13	31.46	30.87	31.05	181806
2019-05-15	30.75	31.17	30.47	31.09	205789
2019-05-16	31.14	31.36	30.58	30.87	293799
2019-05-17	30.57	31.05	30.43	30.61	172965
2019-05-20	30.33	31.27	29.72	31.16	131227
2019-05-21	31.39	32.07	31.33	31.95	148635
2019-05-22	31.73	31.90	30.84	30.91	169167
2019-05-23	30.55	30.88	30.09	30.69	205926
2019-05-24	30.90	31.26	30.69	31.10	178576
2019-05-28	31.24	31.98	30.83	30.86	208906
2019-05-29	30.75	31.47	30.47	30.82	327274
2019-05-30	30.98	31.44	30.66	30.94	177333
2019-05-31	30.39	30.60	30.15	30.26	213436
2019-06-03	30.18	30.67	30.16	30.57	266125
2019-06-04	30.89	31.89	30.83	31.87	112729
2019-06-05	32.03	32.26	31.57	32.05	237655
2019-06-06	32.00	32.24	31.71	32.12	275425
2019-06-07	32.25	32.97	32.25	32.57	153855
2019-06-10	32.73	33.21	31.85	32.43	137073
2019-06-11	32.69	32.89	31.80	31.98	146497
2019-06-12	31.92	32.39	31.83	31.87	102724
2019-06-13	31.99	32.69	31.99	32.65	139767
2019-06-14	32.54	32.89	32.08	32.09	109449
2019-06-17	32.13	32.41	31.87	32.02	153390
2019-06-18	32.21	32.77	32.21	32.39	119236
2019-06-19	32.41	32.48	31.63	32.18	122968
2019-06-20	32.58	33.05	32.21	32.93	198501
2019-06-21	32.69	32.86	31.89	32.07	315517
2019-06-24	32.10	32.67	31.93	32.33	174849
2019-06-25	32.27	32.52	31.81	31.83	184443
2019-06-26	31.87	32.67	31.67	32.32	135412
2019-06-27	32.33	33.21	32.31	33.01	211729
2019-06-28	33.02	34.11	33.02	33.45	500931
2019-07-01	33.71	33.99	32.37	33.15	270382
2019-07-02	33.17	33.43	32.96	33.41	155164
2019-07-03	33.50	33.50	32.68	32.85	125095
2019-07-05	32.59	33.14	32.20	33.14	94978
2019-07-08	32.90	33.66	32.84	33.32	118284
2019-07-09	33.15	33.47	32.99	33.43	116454
2019-07-10	33.53	34.22	33.45	34.02	190698
2019-07-11	33.99	34.09	33.12	33.23	125523
2019-07-12	33.29	34.46	33.29	34.16	230610
2019-07-15	34.19	34.26	33.58	33.58	177466
2019-07-16	33.59	33.98	32.99	33.77	224988
2019-07-17	33.65	34.00	33.34	33.35	108801
2019-07-18	33.32	33.75	33.07	33.75	122124
2019-07-19	33.73	34.81	33.44	34.11	299719
2019-07-22	34.27	34.61	33.67	33.73	137013
2019-07-23	33.83	34.63	33.73	34.55	162225
2019-07-24	34.45	35.17	34.08	35.05	156798
2019-07-25	34.92	35.09	33.75	33.79	141510
2019-07-26	33.86	34.60	33.86	34.51	130509
2019-07-29	34.43	34.43	33.73	33.79	143254
2019-07-30	33.49	34.51	33.31	34.41	234601
2019-07-31	34.52	35.13	33.50	33.87	454525
2019-08-01	32.74	35.51	31.97	34.57	366832
2019-08-02	34.12	34.12	30.63	31.07	462277
2019-08-05	30.44	31.30	30.25	30.64	289593
2019-08-06	30.98	30.98	29.84	29.96	261840
2019-08-07	29.60	30.02	29.52	29.83	156685
2019-08-08	30.06	30.39	29.95	30.29	167538
2019-08-09	30.15	30.23	29.26	29.32	189861
2019-08-12	29.04	29.44	28.89	29.21	167328
2019-08-13	29.08	30.08	29.08	29.97	126027
2019-08-14	29.36	29.70	29.03	29.59	157222
2019-08-15	29.77	30.43	29.56	30.25	120327
2019-08-16	30.49	31.43	30.49	31.38	157611
2019-08-19	31.89	32.58	31.57	31.59	219982
2019-08-20	31.63	31.63	31.19	31.23	151627
2019-08-21	31.63	31.97	31.41	31.85	158704
2019-08-22	31.85	32.35	31.28	31.37	251752
2019-08-23	31.28	31.54	30.22	30.39	163357
2019-08-26	30.90	31.01	30.45	30.95	145167
2019-08-27	31.17	31.17	30.33	30.51	184822
2019-08-28	30.37	31.43	30.37	31.18	89142
2019-08-29	31.49	31.91	31.19	31.69	128685
2019-08-30	31.85	32.29	31.65	31.98	123951
2019-09-03	31.74	31.74	30.47	30.75	146031
2019-09-04	31.13	31.91	31.00	31.75	177118
2019-09-05	32.12	33.17	32.01	32.28	210252
2019-09-06	32.57	32.77	31.61	31.67	136284
2019-09-09	31.75	31.99	31.13	31.61	142803
2019-09-10	31.64	32.13	30.97	31.87	157087
2019-09-11	32.04	33.17	32.01	33.11	233923
2019-09-12	33.35	34.09	32.70	33.75	362109
2019-09-13	33.94	34.34	33.11	33.23	288694
2019-09-16	33.17	33.95	32.32	33.80	170970
2019-09-17	33.67	34.23	33.35	34.09	131050
2019-09-18	34.11	34.12	33.33	33.53	214200
2019-09-19	33.71	33.81	33.00	33.05	223347
2019-09-20	32.99	33.22	31.91	32.60	583537
2019-09-23	32.53	32.97	31.82	32.19	173500
2019-09-24	32.37	32.46	30.81	30.86	270523
2019-09-25	31.03	32.09	31.03	31.97	218410
2019-09-26	32.09	32.09	30.54	30.58	244696
2019-09-27	30.83	31.38	30.19	30.33	402249
2019-09-30	30.47	31.13	30.24	30.63	336843
2019-10-01	30.93	31.43	30.45	30.52	360127
2019-10-02	30.26	30.41	28.61	29.09	436711
2019-10-03	28.93	29.59	28.38	29.36	211057
2019-10-04	29.48	30.20	29.32	30.19	223887
2019-10-07	30.01	30.30	29.80	29.97	308377
2019-10-08	29.65	30.27	29.40	29.93	151746
2019-10-09	30.15	30.47	30.06	30.08	177066
2019-10-10	30.23	30.61	30.16	30.34	203428
2019-10-11	30.76	31.87	30.60	31.35	269380
2019-10-14	31.21	31.67	30.83	31.22	274021
2019-10-15	31.37	31.64	30.69	31.37	191002
2019-10-16	31.25	31.59	30.99	31.42	166489
2019-10-17	31.62	32.12	31.27	31.84	311370
2019-10-18	31.65	31.82	31.20	31.38	193915
2019-10-21	31.69	32.40	31.51	32.00	205021
2019-10-22	31.97	31.99	31.42	31.73	134844
2019-10-23	31.69	31.85	31.23	31.38	183910
2019-10-24	31.53	31.93	31.19	31.73	171360
2019-10-25	31.68	32.26	31.24	31.89	144054
2019-10-28	32.11	33.01	32.11	32.88	199203
2019-10-29	32.88	33.55	32.83	33.13	246355
2019-10-30	33.13	33.17	32.29	33.11	210574
2019-10-31	31.10	33.11	31.10	32.44	469305
2019-11-01	32.77	33.04	30.86	32.74	344610
2019-11-04	33.07	33.20	32.61	33.07	277798
2019-11-05	33.13	33.33	32.73	33.15	181125
2019-11-06	33.18	33.34	32.67	33.05	153316
2019-11-07	33.33	33.52	32.83	33.02	119128
2019-11-08	32.88	33.49	32.76	33.42	179358
2019-11-11	33.13	33.71	33.13	33.51	149031
2019-11-12	33.47	33.77	33.41	33.51	169504
2019-11-13	33.31	33.95	33.23	33.75	162072
2019-11-14	33.68	33.95	33.51	33.64	133590
2019-11-15	33.84	34.05	33.31	33.56	171217
2019-11-18	33.43	33.64	33.17	33.50	156798
2019-11-19	33.57	33.91	33.57	33.79	154894
2019-11-20	33.68	34.00	32.94	33.03	290991
2019-11-21	33.07	33.07	31.83	32.24	387837
2019-11-22	32.39	32.70	31.41	32.26	304419
2019-11-25	32.43	33.29	32.37	33.04	357279
2019-11-26	32.92	33.48	32.69	32.90	256705
2019-11-27	32.98	33.29	32.81	32.96	177837
2019-11-29	32.79	33.05	32.47	32.91	64690
2019-12-02	32.84	32.94	32.19	32.39	198784
2019-12-03	32.10	32.33	31.67	31.72	150096
2019-12-04	31.90	32.89	31.90	32.25	257460
2019-12-05	32.33	32.80	32.31	32.75	214017
2019-12-06	33.07	33.73	33.07	33.53	321879
2019-12-09	33.43	33.77	32.89	32.95	298774
2019-12-10	32.99	33.04	32.23	32.41	186469
2019-12-11	32.63	33.01	32.47	32.90	209763
2019-12-12	33.03	33.88	33.03	33.49	249321
2019-12-13	33.52	33.79	33.07	33.32	186718
2019-12-16	33.60	33.66	32.55	32.69	283560
2019-12-17	32.84	33.59	32.78	33.46	293614
2019-12-18	33.33	33.49	32.67	33.29	254793
2019-12-19	33.25	33.25	32.56	32.87	170383
2019-12-20	32.90	33.51	32.60	33.24	994123
2019-12-23	33.35	33.47	32.58	33.31	137269
2019-12-24	33.28	33.41	32.98	33.20	67587
2019-12-26	33.27	33.36	32.91	33.27	86479
2019-12-27	33.33	33.53	32.84	33.21	104290
2019-12-30	33.13	33.19	32.58	32.92	183129
2019-12-31	32.93	33.40	32.58	32.94	268341
2020-01-02	33.22	33.27	32.35	33.26	287050
2020-01-03	32.77	33.61	32.42	33.57	275014
2020-01-06	33.20	33.57	32.91	33.51	137665
2020-01-07	33.39	33.57	33.05	33.43	106447
2020-01-08	33.43	33.80	33.31	33.34	185103
2020-01-09	33.57	34.00	33.41	33.90	142461
2020-01-10	33.83	34.19	33.70	33.87	189772
2020-01-13	33.87	34.66	33.87	34.63	119251
2020-01-14	34.45	34.75	34.31	34.60	158719
2020-01-15	34.51	35.15	34.29	34.85	185167
2020-01-16	35.17	35.49	34.97	35.13	177088
2020-01-17	35.41	35.73	35.12	35.25	197302
2020-01-21	34.95	35.62	34.82	35.23	179818
2020-01-22	35.35	35.56	34.95	35.30	175137
2020-01-23	35.11	35.89	34.75	35.87	245617
2020-01-24	35.90	35.90	35.32	35.63	155052
2020-01-27	34.90	35.79	34.90	35.60	122781
2020-01-28	35.78	35.87	35.54	35.79	149212
2020-01-29	35.94	36.12	35.53	35.74	118684
2020-01-30	35.44	36.23	35.44	36.19	133234
2020-01-31	35.99	36.37	34.76	34.96	199444
2020-02-03	35.27	35.84	35.27	35.39	223627
2020-02-04	35.95	36.09	35.43	35.60	313717
2020-02-05	36.03	36.53	35.75	36.07	233208
2020-02-06	36.26	36.41	35.88	36.24	176532
2020-02-07	36.11	36.45	35.93	36.33	99561
2020-02-10	36.01	36.63	35.84	36.58	196564
2020-02-11	36.64	37.46	36.48	36.74	136684
2020-02-12	36.97	37.33	36.40	37.11	205534
2020-02-13	36.85	37.69	36.83	37.57	123025
2020-02-14	37.61	38.23	37.54	38.05	165372
2020-02-18	37.80	38.17	37.11	37.16	139312
2020-02-19	37.23	38.21	37.19	38.09	128604
2020-02-20	37.85	38.37	37.35	37.66	137170
2020-02-21	37.57	37.57	36.82	36.83	208866
2020-02-24	35.53	36.15	35.51	35.84	215964
2020-02-25	36.04	36.04	35.04	35.35	318168
2020-02-26	35.51	36.35	35.39	35.41	337300
2020-02-27	34.95	39.23	34.95	38.39	698010
2020-02-28	37.49	38.47	35.75	36.67	824518
2020-03-02	36.77	38.65	35.90	38.59	341421
2020-03-03	38.37	38.83	36.58	37.45	363804
2020-03-04	38.19	40.00	37.81	39.85	309972
2020-03-05	38.60	39.77	38.11	39.07	334719
2020-03-06	37.74	39.49	37.73	39.31	373846
2020-03-09	37.02	37.17	33.71	34.45	630771
2020-03-10	35.66	35.66	34.23	34.64	580663
2020-03-11	33.67	33.81	28.45	29.48	1897527
2020-03-12	27.67	31.43	26.99	27.51	1192716
2020-03-13	29.19	35.16	27.99	34.73	887832
2020-03-16	28.00	35.29	28.00	34.19	838920
2020-03-17	34.58	34.98	30.87	31.93	1475629
2020-03-18	30.02	32.37	29.42	31.57	634029
2020-03-19	31.71	35.33	30.65	32.78	856435
2020-03-20	33.51	34.43	29.81	30.26	714240
2020-03-23	30.81	32.58	29.81	31.83	467133
2020-03-24	33.17	34.58	29.69	30.33	532261
2020-03-25	30.29	31.63	28.34	28.50	603856
2020-03-26	28.86	32.67	28.86	32.27	525385
2020-03-27	31.13	31.98	30.09	30.84	342963
2020-03-30	31.19	32.41	30.70	32.17	391680
2020-03-31	32.09	33.99	31.43	32.21	583390
2020-04-01	31.41	31.95	30.72	31.25	390643
2020-04-02	31.44	32.53	31.07	32.11	284749
2020-04-03	31.80	33.00	29.23	29.94	397734
2020-04-06	31.11	32.71	30.32	32.15	419077
2020-04-07	32.67	33.12	30.94	31.30	424731
2020-04-08	31.73	32.91	31.05	32.70	299556
2020-04-09	32.99	33.62	31.76	31.94	404229
2020-04-13	31.73	32.43	31.13	31.84	361596
2020-04-14	32.32	32.96	31.00	31.63	551416
2020-04-15	31.00	31.76	30.47	31.08	304645
2020-04-16	31.30	31.60	30.00	30.35	410356
2020-04-17	31.02	32.12	30.42	31.90	403284
2020-04-20	31.67	31.67	30.17	30.92	321658
2020-04-21	29.91	30.75	29.67	29.87	239845
2020-04-22	30.47	30.91	29.61	30.39	310282
2020-04-23	30.43	32.27	30.27	31.98	372919
2020-04-24	32.00	32.01	31.17	31.78	296076
2020-04-27	31.59	32.62	31.59	32.03	416800
2020-04-28	32.57	33.12	31.93	32.21	269775
2020-04-29	32.80	33.64	31.45	32.35	745441
2020-04-30	31.92	32.00	30.72	31.76	406197
2020-05-01	31.07	31.20	29.86	30.27	342331
2020-05-04	29.77	31.24	29.34	30.27	383157
2020-05-05	30.86	31.32	30.53	30.75	398007
2020-05-06	30.93	31.57	30.59	31.28	303939
2020-05-07	33.41	33.92	31.89	32.39	698554
2020-05-08	32.71	33.57	32.06	32.63	506113
2020-05-11	32.24	33.33	31.98	32.29	500322
2020-05-12	32.39	32.84	31.59	31.69	370290
2020-05-13	31.50	32.09	30.17	31.01	350818
2020-05-14	30.49	30.72	29.65	30.63	379203
2020-05-15	31.70	31.91	30.74	31.83	395190
2020-05-18	32.91	34.17	32.81	34.05	326992
2020-05-19	34.05	34.38	33.26	33.28	210462
2020-05-20	33.78	34.45	33.28	33.55	274636
2020-05-21	33.36	34.58	33.36	34.53	242161
2020-05-22	34.62	35.09	34.05	34.47	274705
2020-05-26	35.22	37.03	35.22	36.52	309066
2020-05-27	36.73	37.61	36.24	36.65	429310
2020-05-28	36.80	37.11	35.95	36.15	308505
2020-05-29	35.83	36.48	35.27	36.11	432646
2020-06-01	36.11	37.03	35.45	36.18	460398
2020-06-02	36.27	36.42	35.42	36.17	370882
2020-06-03	36.49	37.27	36.49	36.92	320863
2020-06-04	36.47	37.57	36.38	37.37	236194
2020-06-05	38.05	39.14	37.58	38.91	432060
2020-06-08	38.97	39.57	38.47	38.55	424369
2020-06-09	38.12	38.77	37.61	38.19	316873
2020-06-10	38.45	38.45	37.45	37.57	324939
2020-06-11	36.63	36.63	34.55	34.59	617964
2020-06-12	35.93	35.93	34.06	34.64	258549
2020-06-15	33.58	35.62	33.27	35.14	290268
2020-06-16	36.27	36.57	35.31	35.86	208887
2020-06-17	36.17	36.26	35.31	35.42	209193
2020-06-18	35.47	36.14	35.35	35.59	199981
2020-06-19	35.91	36.02	35.20	35.59	484635
2020-06-22	35.33	36.11	34.67	36.03	232290
2020-06-23	36.45	36.55	36.07	36.14	181272
2020-06-24	35.77	35.97	34.88	35.18	251400
2020-06-25	34.99	35.43	34.34	35.39	319638
2020-06-26	35.23	35.23	33.69	33.82	577555
2020-06-29	34.33	35.91	34.15	35.78	372984
2020-06-30	35.57	36.43	35.51	36.19	271993
2020-07-01	36.21	36.39	35.04	35.13	262449
2020-07-02	35.65	36.19	35.20	35.82	255523
2020-07-06	36.37	36.62	36.05	36.39	198013
2020-07-07	36.27	38.21	36.27	36.81	637960
2020-07-08	36.81	36.97	35.50	36.18	394389
2020-07-09	36.03	36.87	35.35	35.63	276562
2020-07-10	35.65	36.31	35.25	36.12	172983
2020-07-13	36.38	37.36	35.95	36.31	490062
2020-07-14	36.57	37.55	36.04	37.49	359268
2020-07-15	38.23	38.90	37.87	38.44	462072
2020-07-16	38.17	38.97	38.03	38.43	218928
2020-07-17	38.33	38.87	38.17	38.73	280327
2020-07-20	38.52	38.85	38.31	38.34	153214
2020-07-21	38.76	38.89	38.22	38.60	193603
2020-07-22	38.35	39.40	38.35	38.74	220426
2020-07-23	38.90	40.00	38.68	38.99	435360
2020-07-24	38.99	39.05	38.22	38.43	193314
2020-07-27	38.47	38.65	38.23	38.61	155739
2020-07-28	38.36	38.81	37.71	38.03	307731
2020-07-29	38.22	39.72	38.22	39.40	315981
2020-07-30	38.67	39.26	38.20	38.83	271032
2020-07-31	38.45	39.53	38.45	39.50	391608
2020-08-03	39.65	40.73	39.65	40.21	337060
2020-08-04	40.08	40.17	39.32	39.79	227557
2020-08-05	40.02	40.33	39.55	39.99	270696
2020-08-06	38.00	38.32	36.01	37.95	722128
2020-08-07	38.03	39.37	37.57	39.06	328521
2020-08-10	39.20	40.15	38.62	39.63	284595
2020-08-11	40.00	40.64	39.87	40.01	343605
2020-08-12	40.31	40.43	39.38	39.73	282784
2020-08-13	39.63	39.85	39.24	39.43	205747
2020-08-14	39.21	39.21	38.35	38.54	319267
2020-08-17	38.69	39.65	38.63	39.65	275970
2020-08-18	39.68	40.04	39.51	39.84	217744
2020-08-19	40.03	40.43	39.50	39.65	234910
2020-08-20	39.39	39.95	39.03	39.12	234900
2020-08-21	39.13	39.25	38.53	39.05	265824
2020-08-24	39.50	39.50	38.77	39.12	210928
2020-08-25	39.26	39.26	38.51	38.85	221473
2020-08-26	38.87	38.97	38.43	38.66	209613
2020-08-27	38.80	39.01	38.27	38.65	307966
2020-08-28	38.80	38.80	37.85	38.33	205513
2020-08-31	38.27	38.49	37.66	37.95	330270
2020-09-01	37.77	38.21	37.20	38.09	466492
2020-09-02	38.33	38.75	37.93	38.53	270553
2020-09-03	38.56	38.66	37.69	38.00	249286
2020-09-04	38.54	38.61	37.61	37.62	191986
2020-09-08	37.26	37.55	36.64	37.00	228534
2020-09-09	37.24	37.67	37.01	37.09	235744
2020-09-10	37.09	37.65	36.85	37.39	394642
2020-09-11	37.61	37.93	37.33	37.64	330322
2020-09-14	37.81	37.96	37.56	37.76	361591
2020-09-15	37.98	38.57	37.95	38.27	235318
2020-09-16	38.39	38.99	38.27	38.56	305689
2020-09-17	38.16	39.20	37.93	38.54	313302
2020-09-18	38.86	39.46	37.96	38.18	778881
2020-09-21	37.55	37.55	36.56	37.37	332937
2020-09-22	37.45	38.05	37.09	37.99	267382
2020-09-23	38.05	38.72	37.00	37.52	341005
2020-09-24	37.51	38.41	37.23	38.23	266376
2020-09-25	38.01	38.53	37.83	38.29	181900
2020-09-28	38.62	39.30	38.58	38.93	226395
2020-09-29	38.89	39.84	38.89	39.73	260023
2020-09-30	39.84	40.83	39.84	40.17	442294
2020-10-01	40.35	40.78	39.58	40.36	309037
2020-10-02	39.73	40.79	39.65	40.62	209460
2020-10-05	40.69	41.59	40.69	41.37	227377
2020-10-06	41.51	42.49	41.08	41.92	350821
2020-10-07	42.07	42.86	41.74	41.90	349254
2020-10-08	42.17	42.33	41.41	41.85	189739
2020-10-09	42.13	42.88	41.91	42.37	201367
2020-10-12	42.38	43.79	42.37	43.53	218728
2020-10-13	43.13	43.60	42.37	42.71	253389
2020-10-14	42.71	43.23	42.54	42.79	214261
2020-10-15	42.33	42.45	41.61	42.19	233229
2020-10-16	42.15	42.53	41.93	42.05	163579
2020-10-19	42.21	42.33	40.78	40.89	173538
2020-10-20	41.12	41.40	40.68	40.93	134536
2020-10-21	41.00	41.29	40.66	40.66	137982
2020-10-22	40.84	41.13	40.55	40.82	184125
2020-10-23	40.93	41.39	40.77	41.24	131713
2020-10-26	40.75	40.87	40.07	40.52	156756
2020-10-27	40.55	40.72	40.02	40.07	200641
2020-10-28	39.41	39.74	38.29	38.35	398989
2020-10-29	38.07	39.50	37.75	39.32	280389
2020-10-30	39.17	39.41	37.52	38.94	194704
2020-11-02	39.36	40.09	39.14	39.67	241918
2020-11-03	40.19	40.74	39.77	40.41	233248
2020-11-04	40.07	40.25	38.85	39.77	230997
2020-11-05	40.67	41.55	39.39	41.12	305029
2020-11-06	41.37	42.46	39.78	42.36	244993
2020-11-09	44.38	46.27	42.13	42.21	643194
2020-11-10	42.51	44.75	41.42	43.71	473907
2020-11-11	43.55	43.82	41.91	43.61	204595
2020-11-12	43.34	43.66	41.38	41.95	297624
2020-11-13	42.25	43.65	42.25	43.39	231826
2020-11-16	43.89	45.16	43.39	44.65	289353
2020-11-17	44.22	45.00	43.46	44.83	340174
2020-11-18	44.70	45.33	43.41	44.67	424338
2020-11-19	44.61	44.94	43.31	43.84	232918
2020-11-20	43.37	44.15	42.77	43.65	566916
2020-11-23	43.82	44.28	42.95	44.00	201325
2020-11-24	44.77	45.25	44.23	44.53	244630
2020-11-25	44.30	45.07	43.37	43.91	236377
2020-11-27	43.74	44.07	43.54	43.95	87108
2020-11-30	43.69	43.83	42.77	43.42	339382
2020-12-01	43.89	44.08	42.74	42.83	317824
2020-12-02	42.58	42.80	41.71	42.49	219997
2020-12-03	42.55	42.87	41.30	41.33	466468
2020-12-04	41.54	42.03	41.27	41.63	252511
2020-12-07	41.59	42.01	41.19	41.43	220510
2020-12-08	41.19	41.74	40.87	41.49	355198
2020-12-09	41.66	42.50	41.37	42.25	258303
2020-12-10	41.92	42.33	41.03	41.67	193009
2020-12-11	41.40	42.29	41.40	42.07	154821
2020-12-14	43.11	43.11	41.41	41.59	262212
2020-12-15	41.87	42.38	41.42	42.15	213753
2020-12-16	42.40	42.61	41.63	41.92	180853
2020-12-17	42.02	43.29	42.02	43.23	263589
2020-12-18	43.47	43.83	42.69	42.88	735612
2020-12-21	42.02	42.87	41.69	42.83	229923
2020-12-22	42.79	43.30	42.22	42.88	183499
2020-12-23	43.10	43.63	42.60	43.47	249987
2020-12-24	43.71	43.86	43.35	43.65	58162
2020-12-28	43.95	44.99	41.01	44.41	331855
2020-12-29	44.48	44.69	43.81	44.48	406050
2020-12-30	44.74	45.75	44.15	44.33	276565
2020-12-31	44.45	44.53	43.59	44.42	259323
2021-01-04	44.61	44.90	42.86	43.14	420006
2021-01-05	42.99	44.14	42.99	43.63	232750
2021-01-06	44.20	46.44	42.81	45.92	588568
2021-01-07	46.05	47.15	45.37	46.98	471205
2021-01-08	46.97	47.30	45.68	46.21	377094
2021-01-11	45.57	46.41	45.57	46.25	222013
2021-01-12	46.74	47.71	46.05	47.57	213166
2021-01-13	47.65	47.76	46.59	46.71	211260
2021-01-14	46.85	47.43	46.69	47.26	209824
2021-01-15	46.85	47.62	45.86	46.96	234121
2021-01-19	47.47	48.00	47.02	47.05	176535
2021-01-20	47.03	47.86	46.64	47.80	228975
2021-01-21	47.99	48.17	47.17	47.77	250296
2021-01-22	47.51	48.75	47.29	48.49	244122
2021-01-25	48.26	49.27	47.66	48.87	350139
2021-01-26	49.27	49.38	47.91	49.15	245965
2021-01-27	48.16	50.69	47.91	50.39	421377
2021-01-28	50.47	51.67	49.15	49.35	422049
2021-01-29	49.21	49.61	48.08	49.33	597105
2021-02-01	49.66	50.15	48.48	49.97	307843
2021-02-02	50.47	50.90	49.65	50.57	196671
2021-02-03	50.31	51.17	49.99	50.36	207940
2021-02-04	50.36	51.37	50.01	51.25	169095
2021-02-05	51.80	52.47	51.15	51.76	146368
2021-02-08	51.73	53.76	51.61	53.65	314458
2021-02-09	52.71	54.13	52.41	53.87	455011
2021-02-10	54.00	54.17	52.61	53.10	199420
2021-02-11	53.47	53.77	51.73	52.91	231975
2021-02-12	53.10	53.72	52.53	52.81	189318
2021-02-16	52.77	52.89	51.09	51.21	232710
2021-02-17	50.97	51.55	50.01	50.35	303376
2021-02-18	50.35	50.75	49.41	50.33	222913
2021-02-19	50.45	51.76	50.45	51.33	292921
2021-02-22	50.93	51.12	50.01	50.67	221662
2021-02-23	50.49	51.54	50.07	51.22	199075
2021-02-24	51.12	52.05	50.18	51.92	198310
2021-02-25	51.48	52.85	50.08	51.09	280644
2021-02-26	51.61	52.13	50.90	51.40	286912
2021-03-01	52.30	52.59	51.25	51.59	217488
2021-03-02	51.38	51.38	49.52	49.95	217374
2021-03-03	49.85	50.37	49.24	49.39	214173
2021-03-04	49.29	50.07	47.92	48.05	357282
2021-03-05	48.02	48.85	47.15	48.53	493882
2021-03-08	48.93	49.67	48.75	48.77	349578
2021-03-09	49.15	49.98	49.12	49.17	182095
2021-03-10	49.31	50.00	48.67	49.44	197643
2021-03-11	48.32	49.33	48.06	48.91	393217
2021-03-12	48.63	50.00	48.63	49.91	346305
2021-03-15	49.33	50.00	48.83	50.00	246915
2021-03-16	49.49	50.00	48.38	48.63	275515
2021-03-17	48.36	48.68	47.79	48.37	266329
2021-03-18	48.22	49.20	47.59	48.57	219958
2021-03-19	48.47	48.75	47.68	48.23	672297
2021-03-22	48.45	48.45	46.79	47.32	192232
2021-03-23	46.98	47.29	46.43	46.70	277180
2021-03-24	47.01	48.03	46.23	46.31	190264
2021-03-25	45.99	47.55	45.87	47.22	187842
2021-03-26	47.41	48.53	47.00	48.22	210189
2021-03-29	48.03	49.25	46.59	46.94	303099
2021-03-30	46.85	47.58	46.75	47.18	180444
2021-03-31	47.43	47.82	46.45	46.67	401896
2021-04-01	46.75	47.45	46.39	47.25	249903
2021-04-05	47.67	48.20	46.93	47.23	168957
2021-04-06	47.31	47.36	46.69	47.03	167674
2021-04-07	47.08	47.08	45.93	45.95	147699
2021-04-08	46.30	46.59	45.50	45.80	200044
2021-04-09	45.85	46.89	45.59	46.77	183558
2021-04-12	46.49	46.72	46.07	46.45	201234
2021-04-13	46.30	46.30	45.19	45.89	208512
2021-04-14	46.03	46.67	45.89	45.89	148798
2021-04-15	46.25	46.67	45.84	46.45	142668
2021-04-16	46.67	46.67	46.11	46.34	105222
2021-04-19	46.41	46.63	45.87	46.19	153996
2021-04-20	45.99	46.60	45.19	45.61	128185
2021-04-21	45.47	46.46	45.47	46.19	89667
2021-04-22	46.37	46.68	46.08	46.45	155977
2021-04-23	46.43	46.70	46.07	46.53	135792
2021-04-26	46.67	46.73	45.63	45.69	117090
2021-04-27	45.91	46.01	45.33	45.69	101059
2021-04-28	45.53	45.53	44.72	45.41	188230
2021-04-29	45.49	45.81	44.77	45.04	109525
2021-04-30	44.67	44.67	43.48	43.61	264967
2021-05-03	44.06	44.50	43.65	44.13	327397
2021-05-04	44.03	44.03	42.66	42.71	135985
2021-05-05	42.85	43.77	41.86	42.48	161646
2021-05-06	42.21	43.30	42.00	42.68	271161
2021-05-07	42.49	44.33	42.49	44.19	169720
2021-05-10	43.83	44.51	43.71	43.95	213921
2021-05-11	43.44	43.99	43.02	43.49	169711
2021-05-12	43.39	43.88	42.66	42.99	236743
2021-05-13	43.13	44.56	42.96	44.30	259377
2021-05-14	44.37	45.89	44.04	45.76	203806
2021-05-17	45.52	45.52	44.93	45.25	201961
2021-05-18	45.33	46.03	44.26	44.36	214401
2021-05-19	43.95	44.56	43.23	44.33	155536
2021-05-20	44.47	44.72	44.21	44.59	126877
2021-05-21	44.95	45.48	44.43	44.53	239962
2021-05-24	44.67	44.78	44.14	44.24	232363
2021-05-25	44.27	44.69	43.81	43.97	224002
2021-05-26	44.22	44.78	44.17	44.37	189073
2021-05-27	44.62	44.76	43.96	43.97	261727
2021-05-28	44.03	44.57	43.68	44.17	238756
2021-06-01	44.25	44.76	43.87	44.29	287272
2021-06-02	44.36	44.36	42.31	42.47	235644
2021-06-03	42.20	42.91	41.87	42.79	156183
2021-06-04	42.83	43.33	42.83	42.88	134301
2021-06-07	42.93	43.17	42.54	42.98	165858
2021-06-08	43.18	43.36	42.76	43.04	129070
2021-06-09	43.00	43.21	42.79	43.03	160758
2021-06-10	43.24	43.24	42.27	42.51	213676
2021-06-11	42.75	43.11	42.61	43.06	143419
2021-06-14	43.08	43.08	42.27	42.57	254920
2021-06-15	42.68	42.97	42.20	42.60	211350
2021-06-16	42.53	42.83	41.83	41.89	220584
2021-06-17	42.01	42.21	41.42	42.13	226285
2021-06-18	41.59	41.89	40.44	40.60	462201
2021-06-21	40.98	42.13	40.98	41.71	287203
2021-06-22	41.67	41.67	40.92	41.31	246634
2021-06-23	41.34	41.39	40.61	40.66	205908
2021-06-24	40.79	41.29	40.40	40.84	193903
2021-06-25	40.97	41.49	40.52	40.72	587122
2021-06-28	40.85	41.17	40.22	40.95	351372
2021-06-29	41.21	42.66	41.11	42.51	232039
2021-06-30	42.23	42.69	41.61	41.73	693526
2021-07-01	41.80	42.30	41.54	41.73	579952
2021-07-02	41.95	42.42	41.51	42.09	267531
2021-07-06	42.01	42.42	40.89	41.63	241677
2021-07-07	41.58	42.81	41.53	42.26	164376
2021-07-08	41.45	42.48	41.28	41.82	231127
2021-07-09	42.19	42.54	41.47	42.11	124177
2021-07-12	42.08	42.24	41.33	41.77	138297
2021-07-13	41.50	41.93	41.01	41.01	114885
2021-07-14	41.13	41.31	40.58	40.81	122329
2021-07-15	40.81	41.07	40.45	40.65	137932
2021-07-16	41.01	41.16	40.45	40.50	142410
2021-07-19	40.26	41.02	40.01	40.71	186567
2021-07-20	40.63	41.90	40.54	40.95	256960
2021-07-21	41.23	41.71	40.93	41.19	143704
2021-07-22	41.21	41.35	39.99	40.06	127312
2021-07-23	40.19	40.51	39.83	40.43	168508
2021-07-26	40.47	40.48	39.89	40.00	156999
2021-07-27	39.79	40.44	39.48	39.91	315679
2021-07-28	40.17	40.95	39.60	40.56	144708
2021-07-29	40.76	41.46	40.44	41.41	107370
2021-07-30	41.25	41.93	41.25	41.43	180703
2021-08-02	41.59	42.19	41.07	41.23	152847
2021-08-03	41.36	42.32	41.06	41.99	290545
2021-08-04	41.72	42.21	41.07	41.39	141207
2021-08-05	41.65	42.41	41.53	42.15	166240
2021-08-06	43.33	45.35	43.32	44.83	322267
2021-08-09	44.95	46.19	44.87	45.70	312496
2021-08-10	45.91	47.05	45.56	46.77	276633
2021-08-11	46.99	47.00	45.96	46.21	207870
2021-08-12	46.17	46.56	45.87	46.18	143884
2021-08-13	46.07	46.07	45.16	45.98	153816
2021-08-16	45.68	46.41	45.21	46.23	131034
2021-08-17	45.77	45.85	45.05	45.38	141702
2021-08-18	45.38	45.68	44.69	44.69	80043
2021-08-19	44.40	45.79	44.39	45.61	209016
2021-08-20	46.04	46.51	45.41	45.96	185266
2021-08-23	45.96	46.59	45.66	46.13	129769
2021-08-24	46.17	46.36	45.85	45.97	131547
2021-08-25	45.84	46.35	45.56	45.65	120531
2021-08-26	45.54	45.54	44.83	44.93	175401
2021-08-27	45.02	45.91	44.84	45.81	270133
2021-08-30	46.06	46.23	45.65	46.13	244035
2021-08-31	46.00	46.00	45.35	45.41	174297
2021-09-01	45.50	45.66	44.33	44.99	173070
2021-09-02	45.12	45.57	45.01	45.44	132516
2021-09-03	45.26	45.63	44.67	44.81	146448
2021-09-07	44.64	44.64	42.95	43.14	274203
2021-09-08	42.94	43.63	42.72	43.27	221823
2021-09-09	43.25	43.52	42.70	43.11	198118
2021-09-10	43.21	43.59	42.87	43.38	377676
2021-09-13	43.66	43.93	42.82	43.35	443251
2021-09-14	43.51	43.87	42.83	43.61	258325
2021-09-15	43.67	44.07	43.33	43.55	227584
2021-09-16	43.75	43.75	42.97	43.35	137704
2021-09-17	43.52	44.05	43.22	44.00	711694
2021-09-20	43.34	43.89	43.18	43.78	317554
2021-09-21	44.15	44.15	43.33	43.49	122926
2021-09-22	43.77	44.35	43.63	43.92	154143
2021-09-23	44.15	45.43	44.03	45.39	337602
2021-09-24	45.29	45.33	44.57	44.59	162046
2021-09-27	44.61	45.33	44.53	44.87	230376
2021-09-28	44.85	44.85	43.94	44.11	196558
2021-09-29	44.17	44.67	44.12	44.19	138550
2021-09-30	44.39	45.71	43.47	43.56	141162
2021-10-01	43.62	45.50	43.06	44.41	259429
2021-10-04	44.16	45.01	43.81	44.72	181318
2021-10-05	44.79	45.65	44.32	45.25	162340
2021-10-06	44.92	45.72	44.18	45.09	197826
2021-10-07	45.38	46.63	45.38	46.57	204228
2021-10-08	46.45	46.70	45.92	45.99	126616
2021-10-11	45.94	46.38	45.27	45.28	124048
2021-10-12	45.32	45.60	44.72	44.74	115939
2021-10-13	44.81	45.21	44.38	44.93	149334
2021-10-14	45.36	46.41	45.20	46.19	103699
2021-10-15	46.81	47.49	46.40	46.67	190033
2021-10-18	46.33	47.33	46.09	47.23	76971
2021-10-19	47.41	47.64	47.00	47.64	208006
2021-10-20	47.57	47.85	46.93	47.03	75942
2021-10-21	46.92	47.91	46.65	46.83	130770
2021-10-22	46.67	47.40	46.67	47.15	93817
2021-10-25	46.97	47.77	46.73	46.81	171586
2021-10-26	46.87	47.16	46.30	46.67	211755
2021-10-27	46.52	47.17	46.11	46.13	116880
2021-10-28	46.36	47.84	46.36	47.68	114813
2021-10-29	47.59	47.94	47.31	47.77	120051
2021-11-01	47.85	48.65	47.55	48.33	137895
2021-11-02	48.33	48.77	47.71	47.91	232672
2021-11-03	47.71	48.67	46.95	48.43	150337
2021-11-04	48.40	50.08	48.40	49.31	178545
2021-11-05	48.34	50.24	47.39	49.27	258508
2021-11-08	49.45	50.10	49.27	49.87	160599
2021-11-09	49.76	51.32	49.74	51.11	271620
2021-11-10	50.97	51.30	50.50	51.16	141181
2021-11-11	51.33	51.38	50.84	51.12	140608
2021-11-12	51.27	52.21	50.94	51.66	195520
2021-11-15	51.56	51.87	50.89	51.17	434973
2021-11-16	51.19	51.77	50.79	51.39	164983
2021-11-17	51.10	51.34	50.24	50.87	345280
2021-11-18	50.83	51.59	50.49	51.06	303736
2021-11-19	51.08	52.06	50.78	51.61	315232
2021-11-22	52.03	52.33	51.43	51.95	300270
2021-11-23	52.15	52.49	51.39	52.27	302919
2021-11-24	52.17	52.70	51.98	52.49	276960
2021-11-26	51.29	52.15	51.19	52.06	588465
2021-11-29	52.35	52.35	51.33	51.70	272497
2021-11-30	51.59	52.29	51.19	52.00	933561
2021-12-01	52.28	52.75	51.54	51.55	486273
2021-12-02	51.86	53.00	51.62	52.86	331701
2021-12-03	52.89	53.15	52.39	53.01	559119
2021-12-06	53.41	54.53	53.06	53.25	327247
2021-12-07	53.67	54.57	53.67	54.11	445009
2021-12-08	54.32	55.86	54.23	55.47	417592
2021-12-09	55.33	55.62	53.23	53.27	202839
2021-12-10	53.39	54.60	52.55	53.45	144550
2021-12-13	53.93	54.35	53.34	53.84	227878
2021-12-14	53.66	54.13	52.39	52.54	199740
2021-12-15	52.62	52.81	51.60	52.54	321966
2021-12-16	52.75	53.18	51.43	51.61	219717
2021-12-17	51.51	52.77	50.59	51.93	1423896
2021-12-20	51.53	52.63	50.25	51.35	307942
2021-12-21	51.69	52.32	51.34	51.94	195859
2021-12-22	52.00	52.63	51.89	52.40	203793
2021-12-23	52.60	53.11	51.32	52.38	359493
2021-12-27	52.55	53.27	52.49	53.21	195558
2021-12-28	53.37	53.57	52.50	52.90	166662
2021-12-29	53.01	53.29	52.49	53.14	93891
2021-12-30	53.19	53.41	52.73	52.78	119155
2021-12-31	52.88	53.29	52.50	52.95	178357
2022-01-03	52.83	52.83	51.49	52.22	460009
2022-01-04	52.13	53.33	52.11	52.63	536617
2022-01-05	52.68	52.68	50.49	50.55	184126
2022-01-06	50.49	51.28	50.38	50.87	361398
2022-01-07	50.97	50.97	49.30	49.37	474429
2022-01-10	48.92	49.82	48.29	49.43	654694
2022-01-11	49.68	49.87	48.13	49.54	194772
2022-01-12	49.54	50.08	48.30	48.62	523474
2022-01-13	48.73	49.22	47.97	48.07	152397
2022-01-14	47.63	48.05	46.92	47.64	371272
2022-01-18	47.05	47.47	45.83	45.87	271096
2022-01-19	46.31	46.31	44.75	44.84	382135
2022-01-20	45.05	45.58	43.65	43.81	492213
2022-01-21	43.45	45.39	43.35	43.77	313588
2022-01-24	43.67	45.19	43.21	44.99	522466
2022-01-25	44.41	44.55	43.14	44.03	551658
2022-01-26	44.27	44.49	42.01	42.41	257596
2022-01-27	42.58	42.96	41.23	41.31	232066
2022-01-28	41.27	41.68	40.22	41.68	208951
2022-01-31	41.57	42.93	41.46	42.83	739363
2022-02-01	43.11	43.62	41.48	42.54	368221
2022-02-02	42.63	43.02	41.06	41.29	327789
2022-02-03	41.53	42.67	40.64	40.75	205899
2022-02-04	40.51	41.85	39.41	39.97	304758
2022-02-07	39.89	40.15	39.44	39.51	229503
2022-02-08	39.70	40.25	39.10	39.85	853599
2022-02-09	39.95	40.61	39.68	39.88	356715
2022-02-10	39.93	39.93	38.68	38.95	836358
2022-02-11	39.15	39.99	38.81	39.17	424422
2022-02-14	39.17	39.87	38.70	39.18	616311
2022-02-15	39.62	40.37	39.52	40.15	550101
2022-02-16	39.95	40.11	39.48	39.79	354193
2022-02-17	39.60	39.69	38.71	38.76	370089
2022-02-18	38.57	39.61	38.57	38.81	302730
2022-02-22	38.63	38.82	38.03	38.37	269545
2022-02-23	38.50	39.52	37.67	37.75	216864
2022-02-24	36.95	38.41	36.77	38.25	353217
2022-02-25	38.45	39.19	37.84	39.01	257305
2022-02-28	38.59	39.73	38.44	39.04	466959
2022-03-01	36.81	38.85	36.49	38.12	533068
2022-03-02	38.17	38.51	36.76	36.95	494389
2022-03-03	37.27	37.43	35.89	36.01	287445
2022-03-04	35.65	36.37	35.03	36.21	460582
2022-03-07	36.35	36.63	36.03	36.19	317083
2022-03-08	36.17	36.90	35.66	35.71	377128
2022-03-09	36.18	36.81	35.50	36.71	312546
2022-03-10	36.19	36.40	35.72	36.37	217920
2022-03-11	36.46	36.67	35.66	35.89	223003
2022-03-14	35.89	36.17	34.84	35.22	252376
2022-03-15	35.53	36.16	35.15	36.13	500856
2022-03-16	36.31	37.89	36.31	37.80	545292
2022-03-17	37.60	38.00	37.30	37.49	237546
2022-03-18	37.60	39.10	37.34	38.93	611893
2022-03-21	38.74	38.77	37.68	37.87	244698
2022-03-22	37.87	38.24	36.96	37.13	308235
2022-03-23	36.87	36.90	35.69	35.79	258106
2022-03-24	36.03	36.78	34.95	35.29	232162
2022-03-25	35.29	35.47	34.59	34.83	286626
2022-03-28	35.15	35.21	34.12	34.79	254784
2022-03-29	36.03	37.80	35.42	37.41	463941
2022-03-30	37.35	37.91	37.11	37.26	231931
2022-03-31	37.18	37.74	36.87	37.15	422506
2022-04-01	37.41	37.69	36.95	37.47	361675
2022-04-04	37.43	37.44	36.43	37.09	324429
2022-04-05	37.06	37.24	36.17	36.39	421777
2022-04-06	35.93	36.55	35.67	35.73	379768
2022-04-07	35.59	35.85	35.24	35.35	363688
2022-04-08	35.30	35.77	34.59	34.66	272649
2022-04-11	34.59	36.15	34.29	34.78	368935
2022-04-12	35.15	35.44	34.39	34.63	305436
2022-04-13	34.63	35.36	34.63	34.89	401053
2022-04-14	35.07	35.07	34.41	34.65	324858
2022-04-18	34.47	35.05	34.34	34.61	295890
2022-04-19	34.52	35.62	34.52	35.11	327843
2022-04-20	35.49	36.45	34.97	35.90	244509
2022-04-21	36.23	37.66	36.23	37.49	537130
2022-04-22	37.23	37.92	36.57	37.42	581307
2022-04-25	37.14	37.62	35.80	36.71	529785
2022-04-26	36.33	36.41	33.83	33.95	392130
2022-04-27	33.97	34.44	32.61	32.67	395257
2022-04-28	32.98	33.73	32.03	33.39	293287
2022-04-29	33.25	33.75	32.40	32.49	239730
2022-05-02	32.51	33.46	32.11	33.00	284641
2022-05-03	32.95	33.01	32.14	32.39	208776
2022-05-04	32.59	33.39	31.83	33.37	266238
2022-05-05	32.91	33.13	31.67	31.95	246607
2022-05-06	35.15	35.15	33.24	34.74	665100
2022-05-09	34.19	36.39	32.67	36.01	503946
2022-05-10	36.47	36.58	34.03	35.45	814929
2022-05-11	35.21	35.31	33.29	33.47	395871
2022-05-12	33.70	35.39	33.01	35.34	307527
2022-05-13	35.50	36.16	35.13	35.58	542568
2022-05-16	35.35	35.36	33.21	34.00	264462
2022-05-17	34.59	34.83	34.23	34.57	357492
2022-05-18	33.84	34.21	33.05	33.39	373674
2022-05-19	33.12	33.93	32.91	33.46	270081
2022-05-20	34.01	34.39	33.05	34.38	471540
2022-05-23	34.77	35.12	33.26	34.21	303291
2022-05-24	33.95	34.13	32.76	33.99	523570
2022-05-25	34.14	34.93	33.95	34.53	181864
2022-05-26	34.79	35.29	34.23	35.16	338209
2022-05-27	35.42	35.96	35.14	35.41	174930
2022-05-31	35.44	35.75	34.61	35.72	358201
2022-06-01	35.70	36.27	35.35	36.24	222513
2022-06-02	36.37	37.09	36.24	36.95	195817
2022-06-03	36.77	37.09	36.41	36.96	232267
2022-06-06	37.12	37.62	36.72	37.57	235690
2022-06-07	37.17	37.33	36.32	36.97	163590
2022-06-08	36.90	37.41	36.60	37.07	248118
2022-06-09	36.83	37.20	36.49	36.76	219213
2022-06-10	36.17	36.17	34.63	34.67	247179
2022-06-13	33.95	34.83	33.67	34.63	275539
2022-06-14	34.49	35.09	34.09	34.67	362781
2022-06-15	34.79	35.29	34.55	34.81	203238
2022-06-16	34.20	34.43	33.36	34.19	455239
2022-06-17	34.63	35.04	33.97	33.97	508275
2022-06-21	34.17	34.17	33.23	33.31	258465
2022-06-22	32.95	34.14	32.65	33.95	298503
2022-06-23	33.95	34.97	33.83	34.93	270412
2022-06-24	35.25	36.07	35.07	35.48	344374
2022-06-27	35.71	36.26	35.33	35.90	189556
2022-06-28	35.95	36.25	34.80	34.87	186666
2022-06-29	34.94	35.11	34.37	35.05	140200
2022-06-30	34.77	36.51	34.58	36.51	340177
2022-07-01	36.27	37.24	35.99	37.18	360271
2022-07-05	36.65	37.90	36.16	37.85	359448
2022-07-06	38.01	38.17	37.03	37.29	282522
2022-07-07	37.46	37.84	36.59	37.19	224664
2022-07-08	37.11	37.33	36.01	36.48	184588
2022-07-11	36.33	36.85	35.77	36.28	262024
2022-07-12	36.35	37.41	36.35	36.75	267471
2022-07-13	36.59	36.59	35.45	35.85	156286
2022-07-14	35.53	35.75	35.03	35.37	183207
2022-07-15	35.81	36.08	34.65	35.99	235548
2022-07-18	36.07	36.07	34.67	34.82	207055
2022-07-19	35.18	36.47	34.22	36.21	174310
2022-07-20	36.25	37.20	36.11	37.04	194667
2022-07-21	37.13	38.42	36.62	38.42	208213
2022-07-22	38.32	38.56	37.54	37.87	138279
2022-07-25	38.09	38.20	37.23	37.63	191923
2022-07-26	37.49	37.92	36.98	37.75	142797
2022-07-27	37.85	38.73	37.66	38.38	133377
2022-07-28	38.63	39.43	38.23	39.34	135249
2022-07-29	39.40	40.32	39.05	40.11	168844
2022-08-01	39.73	41.58	39.46	40.88	274831
2022-08-02	40.52	40.60	39.63	39.80	130593
2022-08-03	39.87	41.28	39.58	41.05	167634
2022-08-04	40.92	41.83	40.72	41.64	295567
2022-08-05	41.47	41.48	40.61	41.09	153643
2022-08-08	41.07	42.11	40.90	41.19	229992
2022-08-09	43.00	43.00	38.62	39.89	525109
2022-08-10	40.46	41.92	40.18	41.05	357801
2022-08-11	41.27	41.59	40.55	40.70	296791
2022-08-12	40.43	41.28	39.69	41.15	300483
2022-08-15	40.71	42.42	39.86	42.24	252418
2022-08-16	41.91	42.45	41.76	42.19	163699
2022-08-17	42.09	42.09	41.33	41.95	129169
2022-08-18	41.99	42.16	41.57	41.91	100885
2022-08-19	41.85	41.85	40.50	40.90	121897
2022-08-22	40.46	40.58	39.49	39.90	142894
2022-08-23	39.86	40.27	39.13	39.47	129966
2022-08-24	39.63	39.81	39.15	39.67	90802
2022-08-25	39.81	40.79	39.69	40.66	167719
2022-08-26	40.59	40.59	39.01	39.33	175837
2022-08-29	39.17	39.59	38.74	39.12	157800
2022-08-30	39.17	39.39	38.27	38.60	161379
2022-08-31	38.75	39.01	38.05	38.32	149104
2022-09-01	38.19	38.83	37.79	38.63	173761
2022-09-02	39.05	39.21	37.81	38.01	138817
2022-09-06	37.91	37.95	36.36	36.75	246121
2022-09-07	36.98	38.78	36.87	38.47	363516
2022-09-08	38.00	38.08	37.48	38.08	157222
2022-09-09	38.22	38.79	37.86	38.37	209407
2022-09-12	38.41	39.61	38.37	39.51	296382
2022-09-13	38.79	38.99	37.88	38.17	167845
2022-09-14	38.17	38.17	37.00	38.13	280738
2022-09-15	38.50	39.22	38.24	38.66	209743
2022-09-16	38.05	38.23	36.51	38.03	388018
2022-09-19	37.96	38.96	37.50	38.89	178012
2022-09-20	38.73	38.76	37.88	38.38	107683
2022-09-21	38.51	39.17	37.86	37.95	185779
2022-09-22	37.59	37.59	36.23	36.35	185584
2022-09-23	36.08	36.55	35.31	36.05	250509
2022-09-26	35.92	36.66	35.67	36.48	258765
2022-09-27	36.75	36.78	35.86	36.44	245997
2022-09-28	36.83	37.53	36.36	37.13	273741
2022-09-29	36.59	36.78	35.62	36.23	245736
2022-09-30	36.17	36.88	35.83	35.92	217530
2022-10-03	36.43	37.31	36.17	36.87	211555
2022-10-04	37.42	38.21	37.16	37.53	266335
2022-10-05	36.99	37.71	36.95	37.57	208630
2022-10-06	37.13	37.59	36.51	36.83	135871
2022-10-07	36.55	36.55	35.21	35.43	191251
2022-10-10	35.43	36.09	35.28	35.87	174142
2022-10-11	35.81	37.15	35.70	36.63	289918
2022-10-12	36.75	36.83	35.60	35.82	202750
2022-10-13	35.17	36.84	34.70	36.79	179338
2022-10-14	36.97	36.97	36.06	36.15	130195
2022-10-17	36.56	37.28	36.56	37.07	217240
2022-10-18	37.67	38.23	37.37	37.55	246457
2022-10-19	37.29	37.61	36.67	37.56	271104
2022-10-20	37.40	37.41	36.15	36.19	262081
2022-10-21	36.53	37.74	35.90	37.50	270931
2022-10-24	37.80	39.35	37.66	39.17	289791
2022-10-25	39.27	41.35	39.27	41.14	234214
2022-10-26	40.93	42.03	40.77	40.91	178707
2022-10-27	41.31	42.77	41.29	42.09	158556
2022-10-28	42.02	43.81	41.99	43.43	175555
2022-10-31	42.92	43.33	41.77	42.99	222846
2022-11-01	43.32	43.71	42.55	43.33	149131
2022-11-02	43.42	44.33	42.21	42.21	167755
2022-11-03	41.58	43.23	41.43	42.92	131847
2022-11-04	43.06	43.93	42.89	43.87	159423
2022-11-07	43.67	44.55	43.57	43.70	161733
2022-11-08	48.09	53.66	47.73	49.83	1039246
2022-11-09	49.22	50.72	48.55	49.69	543912
2022-11-10	51.81	52.73	50.57	52.34	530830
2022-11-11	52.13	53.37	51.95	52.01	375231
2022-11-14	51.53	52.22	51.07	51.87	346542
2022-11-15	52.20	54.13	51.77	53.49	375687
2022-11-16	53.27	53.74	52.64	53.51	379120
2022-11-17	52.62	52.97	52.07	52.97	207501
2022-11-18	53.93	53.93	52.31	52.51	277551
2022-11-21	52.65	53.56	52.57	53.28	144489
2022-11-22	53.35	53.51	52.35	53.03	225262
2022-11-23	53.03	53.60	52.29	52.43	212437
2022-11-25	52.30	52.99	52.29	52.37	64014
2022-11-28	52.04	52.04	50.13	50.32	252886
2022-11-29	50.39	51.36	49.76	51.25	464257
2022-11-30	51.29	52.87	50.53	52.84	399786
2022-12-01	53.07	53.36	51.95	52.41	254602
2022-12-02	51.64	53.91	50.01	53.63	324733
2022-12-05	53.18	53.18	51.93	52.41	190099
2022-12-06	52.53	52.53	50.83	51.62	201202
2022-12-07	51.57	52.57	51.05	52.11	260916
2022-12-08	52.31	53.33	52.01	53.28	252316
2022-12-09	52.97	53.79	51.90	53.67	242499
2022-12-12	53.59	53.59	52.78	53.04	186246
2022-12-13	54.15	55.33	52.97	53.10	328945
2022-12-14	53.36	53.95	52.32	53.18	265650
2022-12-15	52.44	52.44	51.55	52.18	208881
2022-12-16	51.48	51.95	50.44	50.89	1265907
2022-12-19	51.22	51.66	49.84	50.69	351220
2022-12-20	50.65	51.00	50.17	50.27	184204
2022-12-21	50.82	51.71	50.17	51.40	237007
2022-12-22	51.17	51.39	50.45	51.08	426285
2022-12-23	50.51	51.01	50.35	50.57	219400
2022-12-27	50.76	51.55	49.37	51.27	204145
2022-12-28	51.16	51.83	50.30	50.40	130879
2022-12-29	50.81	51.46	50.59	51.23	282997
2022-12-30	50.81	51.41	49.88	50.21	153697
2023-01-03	50.64	50.99	49.33	49.89	237756
2023-01-04	50.17	50.38	46.97	47.78	455142
2023-01-05	47.46	47.97	46.94	47.00	252502
2023-01-06	47.51	49.56	47.45	49.46	310450
2023-01-09	49.66	50.24	49.38	49.61	277422
2023-01-10	49.21	50.45	49.21	50.41	277596
2023-01-11	50.67	51.03	50.23	50.65	155419
2023-01-12	50.82	51.31	46.87	51.16	273364
2023-01-13	50.67	52.19	50.67	51.91	161749
2023-01-17	51.91	52.69	51.06	51.40	158809
2023-01-18	51.73	51.74	49.99	50.21	272863
2023-01-19	49.73	50.03	48.47	48.74	263014
2023-01-20	49.33	49.33	48.51	48.85	227179
2023-01-23	48.79	49.66	48.36	49.36	356085
2023-01-24	49.29	50.13	48.71	49.87	179998
2023-01-25	49.59	51.67	49.30	49.51	130573
2023-01-26	49.86	49.87	48.99	49.27	168504
2023-01-27	49.14	50.32	49.14	49.67	317194
2023-01-30	49.38	49.80	48.84	48.98	273585
2023-01-31	49.33	51.12	49.33	50.88	372285
2023-02-01	50.56	52.64	50.35	51.84	338172
2023-02-02	52.10	53.29	52.10	53.29	231994
2023-02-03	52.67	53.95	52.67	53.85	246751
2023-02-06	53.21	54.45	52.81	53.04	189151
2023-02-07	52.57	52.63	50.83	51.69	247420
2023-02-08	51.28	51.87	50.98	51.37	150609
2023-02-09	51.97	52.02	50.38	50.68	292932
2023-02-10	50.43	50.94	49.97	50.15	325852
2023-02-13	50.47	52.00	50.04	51.87	208231
2023-02-14	51.59	52.71	51.29	52.17	301716
2023-02-15	52.01	52.66	51.57	52.64	250605
2023-02-16	52.00	53.19	51.67	52.45	230802
2023-02-17	52.58	53.91	52.00	53.33	404514
2023-02-21	52.75	53.07	51.52	51.71	461056
2023-02-22	51.91	52.35	51.50	52.02	481602
2023-02-23	52.30	53.79	51.91	53.58	410089
2023-02-24	53.14	54.43	52.77	54.31	367446
2023-02-27	54.31	55.39	53.62	54.33	653989
2023-02-28	58.00	62.93	56.67	60.64	1987779
2023-03-01	60.47	61.07	59.89	60.38	566398
2023-03-02	60.17	61.09	59.81	60.91	975892
2023-03-03	60.99	62.70	60.45	62.61	385945
2023-03-06	62.67	62.97	61.69	62.03	635772
2023-03-07	62.03	62.44	60.75	61.55	598699
2023-03-08	61.82	61.87	60.51	61.40	360259
2023-03-09	61.82	62.15	61.05	61.45	277200
2023-03-10	61.12	61.34	59.30	60.32	346683
2023-03-13	58.64	59.75	58.14	58.62	520912
2023-03-14	59.70	60.93	59.22	60.41	844630
2023-03-15	59.07	59.88	58.47	58.87	839845
2023-03-16	58.03	61.66	57.79	61.18	452877
2023-03-17	60.58	60.60	59.15	59.55	917974
2023-03-20	59.80	60.79	59.74	59.86	451059
2023-03-21	60.73	61.43	60.13	61.11	566262
2023-03-22	60.96	62.11	60.59	60.93	531813
2023-03-23	61.10	62.91	60.77	61.57	501138
2023-03-24	60.77	61.00	59.20	60.83	561028
2023-03-27	61.51	62.67	61.39	61.87	357775
2023-03-28	61.87	63.70	61.81	63.32	557983
2023-03-29	63.62	64.20	62.75	63.19	419848
2023-03-30	63.28	63.71	62.74	63.27	367887
2023-03-31	63.73	64.63	63.39	64.46	505965
2023-04-03	64.46	64.83	63.55	64.67	722187
2023-04-04	64.71	64.77	61.86	62.61	691926
2023-04-05	62.15	62.80	60.67	61.87	641167
2023-04-06	61.92	62.31	60.73	61.83	391513
2023-04-10	61.37	63.09	60.55	62.84	647569
2023-04-11	63.21	63.54	62.57	63.12	463465
2023-04-12	63.40	64.60	63.18	64.33	320637
2023-04-13	64.34	65.01	63.64	64.75	503866
2023-04-14	64.46	65.59	63.08	63.64	442687
2023-04-17	63.64	65.12	63.64	63.99	304455
2023-04-18	64.15	64.93	63.84	64.83	598035
2023-04-19	64.58	65.59	64.52	65.43	388377
2023-04-20	65.31	66.63	65.09	66.17	603913
2023-04-21	66.07	66.51	65.55	66.31	317811
2023-04-24	66.30	67.20	64.83	65.75	424465
2023-04-25	65.29	66.16	65.09	65.09	325617
2023-04-26	64.62	64.64	62.40	62.61	661210
2023-04-27	63.27	66.77	63.26	66.15	986944
2023-04-28	65.97	66.68	65.07	65.33	483645
2023-05-01	65.39	65.99	65.02	65.26	493434
2023-05-02	65.34	65.71	64.42	65.43	407571
2023-05-03	65.61	66.31	64.76	65.03	476178
2023-05-04	64.94	65.31	63.89	64.19	446581
2023-05-05	66.27	69.55	66.06	68.84	783688
2023-05-08	68.99	69.32	63.73	64.63	677487
2023-05-09	64.67	65.13	63.79	64.45	395991
2023-05-10	64.92	65.21	63.89	64.76	260383
2023-05-11	64.76	64.76	63.40	63.86	301272
2023-05-12	63.93	64.71	62.45	63.13	451000
2023-05-15	63.23	63.89	62.60	62.98	422119
2023-05-16	62.13	62.53	60.63	60.93	431817
2023-05-17	61.19	61.87	60.90	60.99	382336
2023-05-18	60.99	61.48	60.11	61.00	960352
2023-05-19	61.82	61.91	60.69	60.95	404788
2023-05-22	61.21	61.52	60.11	60.38	551755
2023-05-23	60.31	61.25	59.70	59.94	318588
2023-05-24	59.70	59.99	58.29	58.71	334944
2023-05-25	58.71	60.06	58.71	59.94	267570
2023-05-26	59.95	60.56	59.41	60.13	292413
2023-05-30	60.30	60.59	58.70	58.91	873061
2023-05-31	58.67	58.91	57.32	57.74	614071
2023-06-01	57.68	58.93	57.07	58.45	686092
2023-06-02	59.21	61.12	59.15	61.05	365083
2023-06-05	60.65	60.78	59.53	60.77	480724
2023-06-06	60.55	62.47	60.47	62.03	389830
2023-06-07	62.03	64.07	62.03	63.72	382035
2023-06-08	63.22	63.77	62.88	63.42	584982
2023-06-09	63.42	64.33	62.97	63.68	798171
2023-06-12	63.82	64.02	63.09	63.45	261133
2023-06-13	63.63	64.99	63.50	64.44	1014496
2023-06-14	64.73	65.02	62.76	63.07	453166
2023-06-15	62.83	63.20	62.11	62.57	349836
2023-06-16	63.19	63.98	62.47	63.87	852753
2023-06-20	63.87	65.17	63.63	64.69	409320
2023-06-21	64.67	66.97	64.35	66.70	599905
2023-06-22	66.75	66.84	64.74	64.81	455235
2023-06-23	63.81	64.90	63.18	63.56	724332
2023-06-26	63.31	64.54	63.17	63.73	252915
2023-06-27	63.74	65.07	63.74	64.26	495592
2023-06-28	64.17	64.61	63.43	63.49	435504
2023-06-29	63.53	64.29	63.53	63.69	279990
2023-06-30	63.99	63.99	62.87	63.21	425790
2023-07-03	62.88	64.14	62.70	63.88	130359
2023-07-05	63.59	63.59	61.79	62.23	367201
2023-07-06	61.91	61.91	60.65	61.53	255394
2023-07-07	62.97	63.39	62.14	62.96	523270
2023-07-10	63.08	64.21	62.64	63.45	317614
2023-07-11	63.41	64.05	63.11	63.41	304186
2023-07-12	64.20	65.51	63.57	64.66	393163
2023-07-13	65.01	65.41	64.08	64.93	254772
2023-07-14	65.07	66.54	64.45	66.30	347149
2023-07-17	66.37	69.84	66.37	69.21	507972
2023-07-18	69.89	70.73	68.56	69.93	397980
2023-07-19	70.28	70.43	68.25	69.01	271014
2023-07-20	69.09	69.21	67.53	68.25	268108
2023-07-21	68.67	69.05	67.19	67.36	308826
2023-07-24	67.43	69.31	67.34	67.93	386877
2023-07-25	67.44	67.99	66.05	67.45	385489
2023-07-26	67.34	69.45	66.61	67.39	489226
2023-07-27	67.66	68.00	65.61	66.68	408019
2023-07-28	67.31	68.80	67.20	68.68	341053
2023-07-31	68.91	70.56	68.14	70.17	715899
2023-08-01	69.87	71.38	69.32	70.99	649492
2023-08-02	69.94	71.39	69.71	71.03	428782
2023-08-03	70.08	70.53	68.02	69.42	1045866
2023-08-04	69.40	69.98	63.83	65.33	1152099
2023-08-07	65.40	65.96	62.73	62.97	758557
2023-08-08	62.20	64.36	61.67	64.26	533916
2023-08-09	64.08	64.08	61.83	63.22	333277
2023-08-10	63.33	63.63	62.11	62.90	248547
2023-08-11	62.78	63.37	62.65	63.08	228706
2023-08-14	63.07	64.21	62.19	64.16	304143
2023-08-15	64.05	64.05	62.87	63.00	304332
2023-08-16	63.03	63.81	62.46	63.05	215932
2023-08-17	62.92	63.49	60.82	60.82	404139
2023-08-18	60.30	62.07	60.00	61.75	416329
2023-08-21	61.76	62.03	61.23	61.97	293337
2023-08-22	62.40	62.47	58.75	59.79	773383
2023-08-23	60.26	62.65	60.21	61.59	522782
2023-08-24	61.14	61.45	59.61	60.00	342010
2023-08-25	60.25	61.09	59.56	60.70	170613
2023-08-28	61.10	61.44	60.62	60.78	216380
2023-08-29	60.60	62.93	60.35	62.76	332715
2023-08-30	62.54	63.41	62.52	62.78	395347
2023-08-31	62.86	63.73	62.86	63.06	441846
2023-09-01	63.64	66.23	63.62	65.66	462241
2023-09-05	66.39	66.39	63.50	64.34	618016
2023-09-06	64.33	65.71	64.29	65.26	307427
2023-09-07	65.20	65.97	64.50	65.70	329031
2023-09-08	66.23	66.75	65.39	65.57	347922
2023-09-11	64.73	64.73	64.73	64.73	46253
2023-09-12	64.40	65.07	62.74	62.94	529149
2023-09-13	62.64	63.69	60.88	61.23	524170
2023-09-14	61.56	62.25	60.56	60.94	574311
2023-09-15	60.84	60.99	59.56	60.88	1397935
2023-09-18	61.00	61.93	60.34	60.87	431760
2023-09-19	60.55	61.83	59.62	61.77	432412
2023-09-20	62.20	63.07	61.10	61.22	303507
2023-09-21	60.47	60.47	56.67	56.68	542859
2023-09-22	56.66	57.73	56.53	56.95	353905
2023-09-25	56.61	57.65	56.61	57.09	340156
2023-09-26	56.76	56.90	55.38	55.53	439405
2023-09-27	55.50	57.12	55.50	56.87	370086
2023-09-28	57.11	58.05	56.44	57.50	333543
2023-09-29	57.86	58.01	56.69	56.87	252566
2023-10-02	56.56	57.32	56.18	57.03	372370
2023-10-03	56.47	56.94	55.00	55.45	192465
2023-10-04	55.78	56.51	54.84	56.24	223590
2023-10-05	56.07	56.49	55.68	56.01	241477
2023-10-06	55.50	57.50	55.50	57.28	284333
2023-10-09	56.95	57.89	56.10	57.72	198024
2023-10-10	57.66	59.44	57.66	58.51	354257
2023-10-11	58.82	59.53	58.67	59.06	289064
2023-10-12	58.74	58.74	57.08	57.42	209318
2023-10-13	57.70	57.70	55.98	56.16	257472
2023-10-16	57.22	57.96	56.25	57.63	204127
2023-10-17	57.08	58.59	57.08	57.32	392211
2023-10-18	56.69	56.69	53.31	53.72	624251
2023-10-19	53.65	53.96	52.79	52.85	606078
2023-10-20	52.85	53.91	52.28	53.17	472369
2023-10-23	53.26	54.36	53.03	53.54	399841
2023-10-24	54.20	54.37	53.15	53.21	299574
2023-10-25	53.25	53.72	52.24	53.34	575045
2023-10-26	54.20	55.45	53.69	53.82	615511
2023-10-27	53.74	54.23	53.03	53.74	343040
2023-10-30	54.45	54.60	53.64	54.46	312545
2023-10-31	54.40	54.88	54.19	54.48	274038
2023-11-01	54.67	56.66	54.67	56.52	354521
2023-11-02	57.41	58.18	56.17	56.82	368292
2023-11-03	58.19	59.10	57.83	57.87	264880
2023-11-06	57.41	57.89	56.70	57.69	469706
2023-11-07	59.00	61.91	58.34	58.82	770623
2023-11-08	58.80	59.42	57.52	58.58	422414
2023-11-09	59.10	59.37	57.20	57.45	386307
2023-11-10	57.79	58.98	57.35	58.71	404339
2023-11-13	58.92	59.13	57.56	59.00	348544
2023-11-14	60.00	64.33	59.71	64.06	573687
2023-11-15	64.25	65.30	63.68	63.76	468232
2023-11-16	63.53	63.72	62.45	62.49	180296
2023-11-17	63.07	63.47	62.71	62.78	347509
2023-11-20	62.75	63.36	62.18	63.22	225424
2023-11-21	62.71	64.13	62.42	63.50	288912
2023-11-22	63.97	64.84	63.49	63.54	304878
2023-11-24	63.36	64.25	63.36	63.83	89266
2023-11-27	63.74	64.11	63.40	63.62	256094
2023-11-28	63.52	63.83	61.86	61.91	316845
2023-11-29	62.72	63.13	61.92	62.04	212546
2023-11-30	62.01	62.81	61.32	62.60	386309
2023-12-01	62.61	63.60	61.09	62.53	454792
2023-12-04	62.01	64.60	62.01	64.46	370577
2023-12-05	64.47	64.47	63.17	63.41	573377
2023-12-06	64.00	64.78	63.72	63.94	408489
2023-12-07	63.83	65.27	62.88	65.23	352720
2023-12-08	64.77	66.44	64.39	65.34	298892
2023-12-11	65.88	66.41	65.34	66.24	230033
2023-12-12	66.30	66.99	65.57	66.92	467751
2023-12-13	67.00	67.55	64.53	67.37	508268
2023-12-14	68.00	71.67	67.99	71.23	885161
2023-12-15	71.72	72.16	70.21	71.11	1063787
2023-12-18	71.35	71.76	70.49	70.74	593945
2023-12-19	71.10	72.51	71.10	72.36	611380
2023-12-20	72.50	73.64	71.60	71.78	524919
2023-12-21	72.58	73.07	72.27	72.39	324838
2023-12-22	72.64	73.66	72.42	73.41	318575
2023-12-26	74.00	74.71	73.49	74.15	203115
2023-12-27	74.44	75.24	73.88	74.21	215190
2023-12-28	73.88	74.46	73.57	74.23	162538
2023-12-29	74.38	75.04	73.57	73.87	213823
2024-01-02	73.04	74.16	72.51	73.90	375666
2024-01-03	73.19	73.63	72.16	73.11	456001
2024-01-04	72.89	74.20	72.50	73.74	394696
2024-01-05	73.07	73.96	71.73	72.45	349631
2024-01-08	72.36	73.76	72.36	73.70	234492
2024-01-09	72.75	73.36	72.46	72.68	347268
2024-01-10	72.47	72.97	71.71	71.85	239966
2024-01-11	71.58	72.13	70.72	71.33	361435
2024-01-12	72.27	73.07	70.23	70.82	186640
2024-01-16	70.19	71.50	69.37	69.96	275240
2024-01-17	69.00	70.27	68.38	70.00	277523
2024-01-18	70.40	71.34	69.55	70.35	385449
2024-01-19	70.79	70.81	69.60	70.32	405953
2024-01-22	71.05	72.61	71.05	72.10	484272
2024-01-23	72.82	73.44	70.56	70.70	280501
2024-01-24	71.42	72.03	69.74	69.81	302595
2024-01-25	70.98	71.17	69.61	70.24	295530
2024-01-26	70.82	70.83	69.65	69.94	274928
2024-01-29	69.90	71.03	69.54	71.01	470750
2024-01-30	70.61	73.83	70.32	73.77	400233
2024-01-31	73.81	73.81	70.14	70.16	488257
2024-02-01	70.81	72.28	70.56	72.26	291740
2024-02-02	71.30	73.58	71.03	73.32	467227
2024-02-05	72.31	72.46	70.55	71.83	271284
2024-02-06	71.64	72.94	71.14	72.07	230706
2024-02-07	72.62	75.56	72.28	75.33	357773
2024-02-08	76.00	79.66	75.87	78.67	793373
2024-02-09	78.86	81.47	78.67	81.40	607757
2024-02-12	81.47	83.00	80.95	82.20	489484
2024-02-13	79.41	81.14	78.07	79.76	529655
2024-02-14	81.06	82.00	79.76	81.71	295293
2024-02-15	82.53	85.17	81.91	84.60	480744
2024-02-16	84.12	84.94	83.18	84.30	440524
2024-02-20	83.28	83.67	81.25	81.75	566898
2024-02-21	81.48	81.97	81.01	81.91	396290
2024-02-22	82.06	83.24	82.06	82.65	236003
2024-02-23	82.64	84.38	82.23	84.05	226631
2024-02-26	84.02	85.44	83.59	85.25	346159
2024-02-27	86.04	86.50	85.19	85.82	332486
2024-02-28	84.66	87.55	84.66	86.90	549501
2024-02-29	87.00	88.78	81.81	83.98	957846
2024-03-01	84.30	84.99	82.37	83.26	879824
2024-03-04	83.33	83.74	82.16	82.50	561409
2024-03-05	81.97	82.16	79.86	80.92	791404
2024-03-06	82.41	82.41	80.62	81.00	516576
2024-03-07	81.18	81.65	80.80	81.12	318710
2024-03-08	81.84	83.46	81.41	81.75	426305
2024-03-11	80.79	81.26	78.71	79.73	437828
2024-03-12	79.71	80.54	79.32	79.99	339009
2024-03-13	79.99	81.57	79.99	80.70	516981
2024-03-14	80.20	81.46	79.95	81.30	406537
2024-03-15	81.02	83.79	81.02	82.45	954344
2024-03-18	82.29	83.98	81.82	82.89	514087
2024-03-19	82.68	85.30	82.53	85.18	363656
2024-03-20	85.40	85.98	84.28	85.33	281870
2024-03-21	85.95	88.54	85.87	88.35	291678
2024-03-22	88.57	88.63	86.23	86.45	274469
2024-03-25	86.46	86.99	85.20	85.51	165705
2024-03-26	86.09	86.95	85.76	86.57	238016
2024-03-27	87.00	87.55	85.65	86.67	254079
2024-03-28	86.65	88.23	86.37	88.10	364882
2024-04-01	88.06	88.44	86.56	87.98	366405
2024-04-02	87.34	87.34	84.38	85.27	402791
2024-04-03	85.07	87.12	85.07	86.30	246323
2024-04-04	87.23	87.94	84.89	85.66	222960
2024-04-05	85.75	89.99	85.75	89.92	472019
2024-04-08	90.23	93.30	89.60	92.88	690140
2024-04-09	92.88	93.17	87.37	89.58	870513
2024-04-10	87.00	89.16	85.14	87.86	588509
2024-04-11	88.32	88.32	86.14	87.61	334668
2024-04-12	86.96	88.19	86.42	88.01	429272
2024-04-15	88.50	89.57	86.33	87.14	470476
2024-04-16	86.44	88.50	85.70	88.02	383572
2024-04-17	88.86	88.86	86.03	86.30	476942
2024-04-18	86.91	87.65	84.83	85.24	395662
2024-04-19	84.92	86.75	84.27	85.41	486573
2024-04-22	85.86	87.87	85.60	86.73	344804
2024-04-23	87.25	88.97	86.74	88.56	452556
2024-04-24	88.87	91.85	87.93	89.67	512126
2024-04-25	88.48	90.45	87.03	89.90	396399
2024-04-26	90.48	91.72	89.86	91.15	367849
2024-04-29	93.18	96.34	92.57	93.85	819068
2024-04-30	93.80	95.30	92.96	94.09	945254
2024-05-01	93.86	95.59	91.78	94.47	594372
2024-05-02	94.47	94.56	90.66	90.89	1014933
2024-05-03	87.00	87.23	76.67	78.40	2042878
2024-05-06	75.22	80.59	74.08	76.20	3259601
2024-05-07	76.27	78.62	75.01	78.46	13640240
2024-05-08	77.63	78.31	76.49	76.99	884145
2024-05-09	77.18	78.00	76.68	77.75	634510
2024-05-10	78.01	78.21	76.19	77.29	631507
2024-05-13	77.65	77.96	75.33	75.49	659965
2024-05-14	76.00	76.65	74.67	75.40	618589
2024-05-15	76.39	78.00	75.21	75.82	1002327
2024-05-16	75.72	75.72	74.16	74.86	687071
2024-05-17	75.19	75.52	74.30	74.88	648092
2024-05-20	75.06	76.27	74.88	74.98	423902
2024-05-21	74.78	77.07	74.41	76.79	635004
2024-05-22	76.65	77.03	75.73	76.13	366462
2024-05-23	76.39	76.39	74.96	76.26	469418
2024-05-24	76.61	78.60	76.18	78.26	671109
2024-05-28	78.25	78.63	76.95	77.68	587493
2024-05-29	76.97	77.16	74.83	74.87	447424
2024-05-30	75.21	75.92	74.65	74.93	817481
2024-05-31	74.60	75.20	73.54	75.05	914135
2024-06-03	75.47	75.70	73.15	73.98	726438
2024-06-04	73.44	73.45	71.19	72.00	844357
2024-06-05	73.17	74.17	72.61	73.47	815818
2024-06-06	73.06	73.58	71.44	72.35	659987
2024-06-07	71.98	72.94	71.55	71.99	533613
2024-06-10	71.35	73.01	70.28	72.41	725119
2024-06-11	72.16	72.79	70.92	72.73	589728
2024-06-12	74.09	75.75	73.56	74.13	650141
2024-06-13	74.00	75.67	73.84	75.39	687628
2024-06-14	74.23	76.68	73.54	75.96	868059
2024-06-17	75.99	80.11	75.47	79.41	816465
2024-06-18	79.37	81.25	78.36	80.62	867886
2024-06-20	80.38	84.41	80.18	80.25	1431007
2024-06-21	80.22	80.45	77.31	79.28	1540356
2024-06-24	79.51	80.72	78.79	79.99	761891
2024-06-25	80.29	84.85	79.68	84.74	924202
2024-06-26	84.32	85.48	84.07	84.90	1267437
2024-06-27	85.67	87.35	85.34	86.66	817392
2024-06-28	87.13	88.71	86.89	87.24	8447852
2024-07-01	87.63	87.85	83.14	83.58	1160800
2024-07-02	83.63	85.92	83.10	85.80	701035
2024-07-03	85.80	86.22	85.30	86.08	440035
2024-07-05	86.13	87.49	85.51	87.04	517225
2024-07-08	87.15	88.28	85.81	85.99	458520
2024-07-09	85.90	86.44	83.43	83.98	562097
2024-07-10	84.26	85.79	83.67	85.34	439233
2024-07-11	86.04	88.95	85.08	88.57	457701
2024-07-12	89.21	90.74	89.18	90.03	449710
2024-07-15	91.06	91.92	90.22	91.11	389728
2024-07-16	92.06	94.67	91.63	94.62	458428
2024-07-17	94.13	94.16	88.15	88.18	831844
2024-07-18	88.37	89.46	85.37	87.35	667702
2024-07-19	87.68	87.68	86.34	86.94	563883
2024-07-22	86.90	89.15	86.44	89.05	296029
2024-07-23	88.86	90.97	88.27	90.05	407538
2024-07-24	88.15	89.04	84.54	84.78	490374
2024-07-25	84.98	86.21	83.28	85.41	592221
2024-07-26	86.73	89.19	86.61	87.59	365267
2024-07-29	87.83	88.45	86.99	87.46	339210
2024-07-30	88.09	89.34	85.91	86.57	583041
2024-07-31	88.18	90.63	87.54	88.53	520145
2024-08-01	88.42	89.60	84.35	86.91	1005381
2024-08-02	92.88	92.88	84.95	85.78	1032997
2024-08-05	82.30	86.28	79.65	85.47	728618
2024-08-06	86.00	87.80	85.11	86.27	493795
2024-08-07	87.66	89.19	85.26	85.92	484175
2024-08-08	87.14	87.92	85.46	86.07	471271
2024-08-09	86.09	87.93	84.98	86.67	533305
2024-08-12	86.64	87.90	86.47	87.39	346375
2024-08-13	87.77	88.53	87.00	87.55	313833
2024-08-14	88.11	88.66	86.90	87.97	317045
2024-08-15	89.96	90.23	88.24	89.37	304037
2024-08-16	89.33	89.33	88.20	88.69	208434
2024-08-19	89.02	91.16	89.02	90.93	337757
2024-08-20	91.15	91.15	89.36	89.56	271513
2024-08-21	89.69	92.01	89.57	91.95	281342
2024-08-22	92.16	93.09	91.11	93.00	349555
2024-08-23	93.25	95.88	92.76	94.55	357175
2024-08-26	94.98	95.60	93.72	93.85	279662
2024-08-27	93.00	94.11	91.90	93.19	273957
2024-08-28	93.06	93.33	92.37	92.77	234269
2024-08-29	93.11	95.12	92.28	93.70	316795
2024-08-30	94.11	95.63	93.60	95.51	274708
2024-09-03	95.43	96.55	88.91	89.29	376557
2024-09-04	88.95	90.12	87.61	88.92	282598
2024-09-05	88.82	88.82	87.15	87.49	254699
2024-09-06	87.68	88.76	87.24	87.40	379194
2024-09-09	88.14	89.05	87.62	88.59	215839
2024-09-10	88.67	89.59	86.70	88.26	330579
2024-09-11	88.21	91.94	86.35	91.74	312683
2024-09-12	91.80	93.53	91.54	93.47	213353
2024-09-13	94.05	95.23	93.46	94.12	207301
2024-09-16	94.51	96.61	94.00	96.16	291149
2024-09-17	96.39	97.94	95.21	96.18	323186
2024-09-18	96.27	99.27	95.25	96.93	261349
2024-09-19	99.35	102.75	98.89	102.45	559779
2024-09-20	101.98	104.73	101.11	104.05	1385932
2024-09-23	104.59	108.02	103.60	107.82	521680
2024-09-24	107.90	109.07	106.75	107.39	612746
2024-09-25	107.57	108.53	106.65	107.30	257832
2024-09-26	108.39	108.76	106.10	107.02	374486
2024-09-27	107.34	108.24	106.59	107.09	231844
2024-09-30	106.91	109.46	106.40	107.84	512656
2024-10-01	107.71	107.71	105.53	106.60	402202
2024-10-02	105.80	107.90	105.44	107.32	217374
2024-10-03	107.32	107.77	105.87	107.19	321811
2024-10-04	108.63	109.00	106.80	107.71	211057
2024-10-07	107.11	108.10	106.75	107.83	321275
2024-10-08	108.45	110.00	107.16	109.15	231782
2024-10-09	109.15	110.50	108.87	109.48	159619
2024-10-10	108.38	108.85	106.94	108.59	281121
2024-10-11	108.99	112.90	108.97	112.45	347588
2024-10-14	112.86	113.86	111.78	112.03	264083
2024-10-15	112.07	112.48	110.20	110.99	264790
2024-10-16	111.57	113.74	110.23	110.86	671667
2024-10-17	111.38	112.36	110.85	111.11	368953
2024-10-18	110.71	111.36	109.20	109.34	524547
2024-10-21	109.60	110.08	108.75	109.81	282471
2024-10-22	108.02	108.86	107.13	107.13	215917
2024-10-23	106.91	108.91	105.55	106.89	210657
2024-10-24	106.71	107.90	105.75	106.26	208746
2024-10-25	108.78	111.34	108.60	111.19	480450
2024-10-28	114.99	122.97	113.90	121.33	750466
2024-10-29	121.00	121.93	118.96	119.21	592701
2024-10-30	118.15	119.08	114.58	115.11	311428
2024-10-31	114.30	116.01	113.13	114.22	207001
2024-11-01	114.26	116.12	113.11	113.47	420138
2024-11-04	112.82	114.40	112.30	112.46	258765
2024-11-05	112.57	114.97	112.20	113.02	579263
2024-11-06	118.87	120.41	116.06	120.25	592066
2024-11-07	120.76	121.18	118.60	119.10	612743
2024-11-08	124.97	139.63	123.00	138.24	700606
2024-11-11	140.01	144.07	139.00	140.75	647052
2024-11-12	139.53	141.49	135.55	137.73	535403
2024-11-13	138.09	139.59	134.04	134.63	426261
2024-11-14	133.71	135.33	130.89	133.18	475027
2024-11-15	132.11	133.64	130.60	133.46	530178
2024-11-18	135.01	135.63	130.88	131.34	574259
2024-11-19	130.09	131.67	129.33	131.16	595692
2024-11-20	131.17	132.84	128.74	132.05	449382
2024-11-21	132.54	137.20	132.54	135.56	463614
2024-11-22	136.14	137.77	134.00	137.42	564509
2024-11-25	139.39	142.20	137.23	137.59	604609
2024-11-26	136.58	140.91	135.15	140.45	445108
2024-11-27	140.22	141.06	135.34	136.03	523405
2024-11-29	137.17	138.29	135.68	136.34	170046
2024-12-02	137.24	137.24	132.06	132.29	336232
2024-12-03	132.57	134.14	131.22	133.16	342550
2024-12-04	134.15	136.22	132.56	136.00	423990
2024-12-05	136.29	138.44	135.28	135.76	416062
2024-12-06	137.36	139.09	135.59	137.25	483105
2024-12-09	138.25	138.25	128.84	129.06	483942
2024-12-10	130.05	130.80	126.92	129.17	416080
2024-12-11	130.40	132.85	128.78	132.36	390876
2024-12-12	132.45	133.39	130.92	131.27	134070
2024-12-13	131.34	133.28	130.19	131.32	358082
2024-12-16	131.50	135.38	131.50	134.66	388615
2024-12-17	133.30	133.58	127.57	128.67	445470
2024-12-18	129.68	131.41	122.45	122.57	604971
2024-12-19	124.35	126.79	123.22	123.83	456298
2024-12-20	124.32	127.49	123.73	124.13	1012648
2024-12-23	123.67	124.72	122.74	123.21	335649
2024-12-24	123.22	124.12	122.00	123.44	246147
2024-12-26	123.18	123.69	122.43	122.68	340080
2024-12-27	122.00	122.60	119.85	121.42	240466
2024-12-30	119.93	120.61	117.13	119.65	365785
2024-12-31	120.00	120.84	117.24	117.68	409080
2025-01-02	119.14	120.62	116.43	117.94	344312
2025-01-03	118.13	120.25	116.94	120.01	471497
2025-01-06	121.03	122.45	119.25	122.32	749998
2025-01-07	122.89	123.62	119.65	120.44	525285
2025-01-08	119.98	121.04	118.03	120.19	470584
2025-01-10	118.50	123.43	118.06	122.07	522892
2025-01-13	120.44	123.89	118.64	123.40	599230
2025-01-14	124.61	129.13	124.61	128.11	494123
2025-01-15	130.95	132.06	127.41	129.95	630161
2025-01-16	131.11	133.64	130.68	131.53	502163
2025-01-17	132.39	132.92	128.38	130.18	1095486
2025-01-21	132.08	134.39	131.02	132.15	459687
2025-01-22	132.52	137.90	131.46	136.95	622551
2025-01-23	136.26	136.62	133.69	134.76	608714
2025-01-24	134.33	136.35	131.73	132.71	528204
2025-01-27	129.28	129.39	110.82	112.70	1792761
2025-01-28	113.56	114.96	108.80	111.77	1354286
2025-01-29	112.03	112.69	108.62	110.40	874918
2025-01-30	113.35	117.00	112.02	116.60	1011241
2025-01-31	117.09	118.88	114.39	116.38	913226
2025-02-03	113.41	116.66	112.71	115.09	859207
2025-02-04	114.68	115.97	110.23	110.93	845865
2025-02-05	112.72	116.13	111.09	114.90	893941
2025-02-06	115.94	117.73	112.13	114.05	826573
2025-02-07	115.13	115.13	112.39	112.77	708667
2025-02-10	113.52	114.98	112.50	113.27	542685
2025-02-11	112.60	113.50	111.16	112.76	475609
2025-02-12	111.24	111.95	109.44	109.59	470622
2025-02-13	110.83	113.05	109.52	112.86	587911
2025-02-14	112.86	114.71	112.24	113.16	269144
2025-02-18	113.80	115.50	113.48	114.76	466285
2025-02-19	114.63	114.93	112.83	114.11	540557
2025-02-20	113.15	114.58	108.50	110.59	629464
2025-02-21	111.20	111.30	102.91	103.63	930754
2025-02-24	105.16	106.99	99.84	100.07	1099664
2025-02-25	99.61	101.90	98.15	100.29	755696
2025-02-26	102.17	104.81	101.29	102.02	781775
2025-02-27	88.08	90.19	78.55	78.64	2485168
2025-02-28	78.64	79.27	73.11	76.80	2492290
2025-03-03	77.26	78.89	72.58	73.52	1670137
2025-03-04	71.00	77.22	69.52	75.25	1948666
2025-03-05	77.06	82.99	76.94	81.94	2574336
2025-03-06	80.30	81.93	78.19	81.25	1742211
2025-03-07	81.25	82.80	79.37	82.07	1591930
2025-03-10	81.36	81.91	78.39	79.79	1358588
2025-03-11	79.66	83.50	79.00	82.39	1824368
2025-03-12	84.44	85.47	81.48	81.55	1292344
2025-03-13	80.95	81.00	77.22	78.31	722420
2025-03-14	79.39	82.33	78.98	82.14	590390
2025-03-17	81.48	84.27	81.00	82.76	772459
2025-03-18	81.74	82.53	79.63	79.80	892763
2025-03-19	79.87	83.14	79.36	81.48	1036950
2025-03-20	80.39	82.41	79.34	79.42	629498
2025-03-21	78.19	80.76	77.29	79.65	1559458
2025-03-24	80.97	83.70	80.97	83.58	613250
2025-03-25	83.35	85.12	82.46	84.10	702366
2025-03-26	83.58	84.55	81.05	81.45	747364
2025-03-27	81.10	81.94	79.72	80.24	484867
2025-03-28	80.40	80.40	77.44	78.08	538244
2025-03-31	76.38	78.83	74.00	78.13	692001
2025-04-01	77.90	79.41	76.24	79.16	722424
2025-04-02	77.64	82.86	77.08	82.72	583934
2025-04-03	77.14	79.47	76.73	77.48	983655
2025-04-04	74.70	76.17	71.13	74.20	1030076
2025-04-07	71.21	78.58	68.98	74.53	905016
2025-04-08	77.97	79.49	72.17	73.00	962923
2025-04-09	73.01	82.84	72.60	82.22	1022593
2025-04-10	79.76	81.41	76.43	80.42	953761
2025-04-11	80.47	84.25	78.19	84.16	882356
2025-04-14	85.27	85.55	81.86	84.01	832593
2025-04-15	84.24	85.25	81.70	82.09	838131
2025-04-16	81.24	81.85	78.76	80.44	421684
2025-04-17	80.78	84.55	80.78	82.46	510680
2025-04-21	81.73	81.73	77.13	77.92	565106
2025-04-22	79.53	80.41	78.18	79.90	1084364
2025-04-23	82.89	85.64	81.41	82.06	926541
2025-04-24	82.11	86.20	82.11	85.84	635973
2025-04-25	85.84	88.73	85.50	87.94	843015
2025-04-28	87.91	89.75	86.46	88.79	661838
2025-04-29	88.77	89.59	86.76	89.11	469729
2025-04-30	87.05	91.73	87.01	91.27	854357
2025-05-01	100.00	100.00	94.12	96.46	1581729
2025-05-02	96.75	100.13	96.05	99.37	1246246
2025-05-05	98.55	100.25	97.59	98.92	667529
2025-05-06	97.50	99.29	96.93	97.44	713593
2025-05-07	97.04	98.29	94.51	95.71	1130305
2025-05-08	96.83	101.17	96.58	99.43	1031636
2025-05-09	99.77	100.80	98.42	100.23	580830
2025-05-12	105.43	107.00	102.88	104.63	682217
2025-05-13	104.72	106.88	104.12	105.95	503147
2025-05-14	105.75	106.11	104.63	104.89	355332
2025-05-15	103.82	104.87	102.83	104.11	333719
2025-05-16	104.52	107.02	103.78	106.87	443987
2025-05-19	104.27	106.81	103.34	106.36	395362
2025-05-20	105.50	106.11	103.76	104.53	381506
2025-05-21	103.05	104.09	100.18	100.51	526385
2025-05-22	100.22	100.91	98.62	99.94	490850
2025-05-23	97.07	99.87	96.95	99.10	291987
2025-05-27	101.34	101.48	99.34	100.19	529393
2025-05-28	100.15	100.54	96.84	97.13	479244
2025-05-29	98.34	98.34	95.66	96.15	546592
2025-05-30	95.99	96.86	94.98	96.29	525123
2025-06-02	96.00	97.19	92.88	94.07	516793
2025-06-03	94.21	96.05	94.10	95.56	498260
2025-06-04	95.56	96.41	94.87	95.61	419953
2025-06-05	95.61	96.02	94.27	94.85	424289
2025-06-06	95.94	97.46	95.20	96.68	658877
2025-06-09	97.87	97.99	93.74	93.96	727807
2025-06-10	94.15	94.71	78.12	78.56	2976270
2025-06-11	79.51	79.90	74.35	75.85	2526802
2025-06-12	75.43	76.06	73.99	74.15	1349215
2025-06-13	73.23	73.78	71.77	72.99	1011562
2025-06-16	75.11	77.40	72.25	73.71	1189606
2025-06-17	73.18	74.46	71.51	72.81	1062770
2025-06-18	72.37	73.64	71.33	71.78	817956
2025-06-20	72.57	73.34	71.71	72.09	773369
2025-06-23	72.00	73.47	70.86	72.44	883100
2025-06-24	73.39	74.17	71.55	73.25	1268518
2025-06-25	73.96	74.24	72.10	72.75	1241067
2025-06-26	72.75	73.76	71.41	72.46	1778953
2025-06-27	72.95	75.19	72.76	73.59	1981941
2025-06-30	73.59	74.52	72.80	73.75	596769
2025-07-01	72.91	76.36	72.41	74.91	1536175
2025-07-02	75.03	76.31	74.07	75.27	980291
2025-07-03	75.27	76.26	74.82	75.25	439959
2025-07-07	74.96	75.23	72.24	73.39	1154387
2025-07-08	73.49	75.61	73.11	75.34	851166
2025-07-09	75.41	77.80	75.41	76.79	1185826
2025-07-10	77.13	82.62	74.50	79.99	2461959
2025-07-11	79.41	80.12	76.55	76.83	1996987
2025-07-14	76.45	76.45	73.93	74.49	1245019
2025-07-15	75.36	75.36	72.52	74.25	978730
2025-07-16	75.64	75.79	73.33	74.27	1246258
2025-07-17	74.66	79.57	74.00	79.46	1113489
2025-07-18	79.75	79.75	77.59	78.69	2237095
2025-07-21	78.69	78.69	74.63	75.36	1040976
2025-07-22	75.36	76.06	73.14	76.00	1282818
2025-07-23	77.47	80.55	76.31	78.75	1428511

Explore More About AAON

Coins representing dividend payouts and trends

AAON Dividend History

Discover AAON 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

AAON Stock Split History

Discover AAON 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

AAON Historical Prices

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

Web Analytics