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

DIOD Historical Prices

Summary

Key Stock Metrics

32.93

(April 4, 2025)

52-Week Low

67.40

(November 25, 2024)

52-Week High

113.98

(November 22, 2021)

All-Time High

53.10

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-06	1.19	1.26	1.19	1.26	130597
1993-12-07	1.26	1.26	1.21	1.21	32901
1993-12-08	1.19	1.23	1.19	1.21	15688
1993-12-09	1.19	1.19	1.16	1.16	40494
1993-12-10	1.14	1.16	1.14	1.16	22776
1993-12-13	1.16	1.23	1.16	1.23	18219
1993-12-14	1.21	1.21	1.14	1.14	29863
1993-12-15	1.11	1.11	1.11	1.11	11638
1993-12-16	1.11	1.11	1.09	1.11	8601
1993-12-17	1.11	1.11	1.09	1.09	25307
1993-12-20	1.11	1.11	0.94	1.04	324977
1993-12-21	1.01	1.04	0.94	0.94	260182
1993-12-22	1.01	1.04	0.96	0.99	276888
1993-12-23	0.99	0.99	0.94	0.94	85039
1993-12-27	0.94	0.94	0.91	0.91	4551
1993-12-28	0.94	0.96	0.94	0.96	31888
1993-12-29	0.99	1.01	0.99	1.01	33913
1993-12-30	1.01	1.04	1.01	1.04	10626
1993-12-31	1.04	1.06	1.01	1.06	31888
1994-01-03	1.06	1.06	1.06	1.06	6075
1994-01-04	1.09	1.09	1.06	1.09	24801
1994-01-05	1.09	1.09	1.06	1.09	24801
1994-01-06	1.06	1.06	1.04	1.04	10626
1994-01-07	1.06	1.16	1.04	1.09	146291
1994-01-10	1.11	1.16	1.11	1.16	46569
1994-01-11	1.14	1.14	1.11	1.11	6075
1994-01-12	1.14	1.16	1.14	1.16	26826
1994-01-13	1.16	1.16	1.14	1.16	31382
1994-01-14	1.14	1.14	1.09	1.09	21763
1994-01-17	1.11	1.11	1.06	1.11	37963
1994-01-18	1.11	1.11	1.06	1.06	25813
1994-01-19	1.06	1.06	1.01	1.01	32901
1994-01-20	1.01	1.06	1.01	1.04	19738
1994-01-21	1.06	1.06	1.04	1.06	24294
1994-01-24	1.09	1.09	1.04	1.04	36951
1994-01-25	1.01	1.01	0.96	0.96	128572
1994-01-26	0.99	1.01	0.99	0.99	21763
1994-01-27	0.96	1.01	0.96	0.99	25307
1994-01-28	1.01	1.14	1.01	1.14	84027
1994-01-31	1.11	1.11	1.09	1.11	18726
1994-02-01	1.14	1.14	1.04	1.09	145784
1994-02-02	1.09	1.14	1.09	1.11	50619
1994-02-03	1.11	1.11	1.04	1.04	30876
1994-02-04	1.04	1.09	1.01	1.09	84027
1994-02-07	1.04	1.04	0.99	1.01	150336
1994-02-08	1.01	1.04	1.01	1.04	31888
1994-02-09	1.04	1.19	1.01	1.19	246518
1994-02-10	1.21	1.26	1.16	1.16	157423
1994-02-11	1.14	1.16	1.14	1.16	27838
1994-02-14	1.16	1.23	1.16	1.19	66308
1994-02-15	1.14	1.19	1.14	1.19	43532
1994-02-16	1.21	1.23	1.19	1.21	53146
1994-02-17	1.23	1.26	1.21	1.21	106297
1994-02-18	1.23	1.23	1.21	1.23	30876
1994-02-22	1.19	1.23	1.19	1.23	31382
1994-02-23	1.28	1.41	1.28	1.36	602376
1994-02-24	1.43	1.46	1.33	1.46	588708
1994-02-25	1.48	1.68	1.48	1.61	1047324
1994-02-28	1.68	1.95	1.68	1.85	1787892
1994-03-01	1.95	1.98	1.75	1.78	838263
1994-03-02	1.78	1.80	1.68	1.75	420648
1994-03-03	1.78	1.80	1.70	1.73	158436
1994-03-04	1.75	1.75	1.61	1.70	283975
1994-03-07	1.63	1.68	1.58	1.65	364459
1994-03-08	1.68	1.68	1.58	1.65	383697
1994-03-09	1.65	1.65	1.61	1.63	195893
1994-03-10	1.61	1.61	1.48	1.56	399390
1994-03-11	1.53	1.56	1.51	1.51	263725
1994-03-14	1.48	1.65	1.48	1.65	265750
1994-03-15	1.73	1.83	1.70	1.83	386734
1994-03-16	1.80	1.80	1.70	1.75	185773
1994-03-17	1.78	1.78	1.68	1.70	65296
1994-03-18	1.68	1.70	1.68	1.68	50619
1994-03-21	1.65	1.78	1.63	1.73	109334
1994-03-22	1.78	1.78	1.70	1.73	65296
1994-03-23	1.75	1.83	1.75	1.78	117941
1994-03-24	1.78	1.78	1.73	1.75	104272
1994-03-25	1.73	1.73	1.68	1.73	48594
1994-03-28	1.78	1.78	1.61	1.65	92633
1994-03-29	1.61	1.65	1.56	1.58	152361
1994-03-30	1.61	1.61	1.53	1.53	110347
1994-03-31	1.46	1.48	1.33	1.48	404453
1994-04-04	1.38	1.41	1.31	1.38	259675
1994-04-05	1.41	1.56	1.41	1.56	245505
1994-04-06	1.58	1.63	1.56	1.58	139203
1994-04-07	1.61	1.61	1.56	1.58	33913
1994-04-08	1.63	1.63	1.56	1.61	122497
1994-04-11	1.58	1.58	1.56	1.58	19232
1994-04-12	1.58	1.58	1.51	1.51	39988
1994-04-13	1.56	1.61	1.56	1.58	302702
1994-04-14	1.65	1.65	1.61	1.63	134647
1994-04-15	1.65	1.65	1.61	1.63	30369
1994-04-18	1.63	1.65	1.51	1.51	113891
1994-04-19	1.48	1.56	1.48	1.51	44544
1994-04-20	1.53	1.58	1.51	1.58	43026
1994-04-21	1.61	1.63	1.53	1.56	61752
1994-04-22	1.58	1.63	1.58	1.63	31888
1994-04-25	1.63	1.63	1.61	1.63	11638
1994-04-26	1.65	1.78	1.65	1.75	239937
1994-04-28	1.83	1.95	1.75	1.83	495061
1994-04-29	1.83	1.83	1.75	1.80	158942
1994-05-02	1.80	1.83	1.75	1.78	194379
1994-05-03	1.75	1.78	1.70	1.73	134647
1994-05-04	1.70	1.85	1.70	1.83	203993
1994-05-05	1.83	1.85	1.78	1.80	64283
1994-05-06	1.78	1.80	1.73	1.80	123509
1994-05-09	1.88	1.88	1.80	1.83	346239
1994-05-10	1.90	1.90	1.83	1.85	380659
1994-05-11	1.88	1.90	1.83	1.88	220699
1994-05-12	1.90	1.93	1.83	1.90	222724
1994-05-13	1.90	1.95	1.88	1.90	398378
1994-05-16	1.90	1.90	1.73	1.75	181723
1994-05-17	1.70	1.75	1.63	1.75	289544
1994-05-18	1.78	1.80	1.73	1.75	85039
1994-05-19	1.75	1.75	1.65	1.65	61752
1994-05-20	1.65	1.68	1.61	1.65	85039
1994-05-23	1.63	1.65	1.53	1.61	90102
1994-05-24	1.58	1.68	1.58	1.68	60233
1994-05-25	1.73	1.73	1.65	1.65	115916
1994-05-26	1.65	1.68	1.63	1.65	34926
1994-05-27	1.63	1.73	1.63	1.68	49096
1994-05-31	1.70	1.78	1.70	1.70	116928
1994-06-01	1.70	1.75	1.65	1.65	33913
1994-06-02	1.68	1.73	1.68	1.73	57702
1994-06-03	1.73	1.75	1.68	1.75	39988
1994-06-06	1.73	1.78	1.73	1.78	132116
1994-06-07	1.78	1.80	1.73	1.73	72383
1994-06-08	1.73	1.75	1.73	1.73	55677
1994-06-09	1.70	1.75	1.70	1.73	26319
1994-06-10	1.75	1.75	1.73	1.75	32901
1994-06-13	1.70	1.73	1.68	1.73	28344
1994-06-14	1.73	1.73	1.70	1.73	32901
1994-06-15	1.73	1.75	1.70	1.73	31382
1994-06-16	1.70	1.70	1.51	1.63	273344
1994-06-17	1.63	1.63	1.56	1.56	80483
1994-06-20	1.51	1.58	1.48	1.58	102247
1994-06-21	1.58	1.58	1.51	1.53	96177
1994-06-22	1.53	1.53	1.48	1.48	44544
1994-06-23	1.48	1.51	1.46	1.48	56183
1994-06-24	1.43	1.43	1.38	1.41	123509
1994-06-27	1.46	1.48	1.43	1.48	177167
1994-06-28	1.46	1.48	1.46	1.46	31382
1994-06-29	1.48	1.58	1.46	1.53	110347
1994-06-30	1.56	1.65	1.51	1.65	191848
1994-07-01	1.65	1.65	1.56	1.58	67321
1994-07-05	1.56	1.58	1.56	1.58	16194
1994-07-06	1.56	1.56	1.56	1.56	6576
1994-07-07	1.56	1.56	1.53	1.56	7082
1994-07-08	1.51	1.53	1.48	1.51	70864
1994-07-11	1.48	1.51	1.48	1.51	6075
1994-07-12	1.48	1.48	1.48	1.48	26826
1994-07-13	1.51	1.56	1.51	1.53	142742
1994-07-14	1.56	1.63	1.56	1.56	82002
1994-07-15	1.58	1.58	1.53	1.53	37457
1994-07-18	1.56	1.56	1.51	1.53	31382
1994-07-19	1.51	1.51	1.41	1.46	125028
1994-07-20	1.43	1.48	1.43	1.43	43532
1994-07-21	1.43	1.48	1.43	1.48	16701
1994-07-22	1.46	1.48	1.46	1.46	5563
1994-07-25	1.46	1.46	1.43	1.46	6075
1994-07-26	1.43	1.46	1.41	1.41	58714
1994-07-27	1.43	1.46	1.28	1.31	133128
1994-07-28	1.31	1.38	1.31	1.38	242974
1994-07-29	1.41	1.46	1.33	1.33	214624
1994-08-01	1.36	1.36	1.31	1.33	49096
1994-08-02	1.31	1.31	1.23	1.26	87064
1994-08-03	1.19	1.21	1.01	1.14	560864
1994-08-04	1.14	1.19	1.14	1.16	101741
1994-08-05	1.14	1.14	1.11	1.14	41507
1994-08-08	1.09	1.11	1.04	1.04	131609
1994-08-09	1.01	1.09	0.96	1.09	178179
1994-08-10	1.11	1.11	1.09	1.11	78964
1994-08-11	1.11	1.11	0.96	1.01	271319
1994-08-12	1.01	1.01	0.91	0.98	158436
1994-08-15	0.99	0.99	0.91	0.94	150336
1994-08-16	0.94	0.94	0.89	0.89	123509
1994-08-17	0.86	0.96	0.86	0.96	216649
1994-08-18	1.01	1.06	0.99	1.06	228799
1994-08-19	1.11	1.16	1.11	1.11	271319
1994-08-22	1.11	1.16	1.11	1.16	112878
1994-08-23	1.16	1.16	1.14	1.16	101234
1994-08-24	1.16	1.16	1.14	1.14	46058
1994-08-25	1.14	1.14	1.06	1.09	111359
1994-08-26	1.06	1.06	1.01	1.06	121484
1994-08-29	1.04	1.06	1.04	1.06	68333
1994-08-30	1.06	1.09	1.06	1.06	43026
1994-08-31	1.09	1.09	1.06	1.09	45046
1994-09-01	1.14	1.16	1.11	1.16	107309
1994-09-02	1.16	1.16	1.14	1.16	52639
1994-09-06	1.11	1.11	1.04	1.11	120472
1994-09-07	1.09	1.14	1.09	1.09	31888
1994-09-08	1.09	1.11	1.06	1.09	57196
1994-09-09	1.06	1.09	1.06	1.06	17207
1994-09-12	1.04	1.09	1.04	1.09	15688
1994-09-13	1.06	1.09	1.06	1.06	26826
1994-09-14	1.04	1.06	1.04	1.04	45557
1994-09-15	1.06	1.09	1.06	1.06	29357
1994-09-16	1.09	1.09	1.04	1.09	44544
1994-09-19	1.09	1.11	1.09	1.09	33913
1994-09-20	1.11	1.11	1.04	1.06	35938
1994-09-21	1.06	1.09	1.01	1.01	76939
1994-09-22	1.06	1.06	1.04	1.04	11638
1994-09-23	1.04	1.06	1.04	1.04	22776
1994-09-26	1.04	1.06	1.04	1.06	14169
1994-09-27	1.09	1.09	1.06	1.06	25307
1994-09-28	1.06	1.06	1.04	1.04	12144
1994-09-29	1.04	1.11	1.04	1.09	84027
1994-09-30	1.09	1.11	1.06	1.09	9613
1994-10-03	1.09	1.09	1.06	1.06	15688
1994-10-04	1.06	1.11	1.06	1.09	56183
1994-10-05	1.09	1.09	1.06	1.09	19232
1994-10-06	1.09	1.09	1.06	1.06	16194
1994-10-07	1.09	1.09	1.06	1.06	17207
1994-10-10	1.09	1.09	1.06	1.06	21257
1994-10-11	1.06	1.09	1.06	1.09	25307
1994-10-12	1.09	1.09	1.04	1.04	48083
1994-10-13	1.06	1.09	1.01	1.06	57196
1994-10-14	1.04	1.04	1.01	1.04	25307
1994-10-17	1.01	1.06	1.01	1.06	36444
1994-10-18	1.04	1.09	1.04	1.06	21257
1994-10-19	1.09	1.11	1.09	1.11	61246
1994-10-20	1.11	1.11	1.04	1.04	49607
1994-10-21	1.04	1.09	1.04	1.06	24294
1994-10-24	1.06	1.14	1.06	1.14	57702
1994-10-25	1.16	1.16	1.14	1.16	59727
1994-10-26	1.16	1.16	1.11	1.14	23788
1994-10-27	1.16	1.23	1.14	1.23	228293
1994-10-28	1.28	1.33	1.26	1.28	320927
1994-10-31	1.33	1.43	1.33	1.41	197417
1994-11-01	1.43	1.46	1.33	1.33	230318
1994-11-02	1.28	1.33	1.23	1.26	198429
1994-11-03	1.23	1.31	1.23	1.26	89596
1994-11-04	1.28	1.28	1.26	1.28	24801
1994-11-07	1.26	1.28	1.26	1.26	23282
1994-11-08	1.26	1.28	1.26	1.28	19738
1994-11-09	1.26	1.26	1.19	1.21	77952
1994-11-10	1.21	1.21	1.16	1.16	52639
1994-11-11	1.14	1.14	1.09	1.09	177673
1994-11-14	1.09	1.14	1.09	1.09	83521
1994-11-15	1.11	1.11	1.11	1.11	18219
1994-11-16	1.14	1.14	1.11	1.11	20244
1994-11-17	1.14	1.16	1.09	1.11	58208
1994-11-18	1.14	1.14	1.09	1.11	5563
1994-11-21	1.11	1.11	1.06	1.06	10626
1994-11-22	1.06	1.06	1.04	1.04	60233
1994-11-23	1.04	1.09	1.04	1.09	68333
1994-11-25	1.11	1.11	1.09	1.09	1513
1994-11-28	1.11	1.14	1.09	1.09	41001
1994-11-29	1.11	1.11	1.06	1.09	36951
1994-11-30	1.09	1.09	1.01	1.06	57196
1994-12-01	1.06	1.06	1.04	1.04	28344
1994-12-02	1.09	1.09	1.01	1.01	57702
1994-12-05	1.01	1.06	1.01	1.06	36444
1994-12-06	1.04	1.06	1.01	1.01	19738
1994-12-07	1.04	1.09	1.04	1.06	31382
1994-12-08	1.06	1.06	1.06	1.06	7588
1994-12-09	0.99	1.04	0.99	1.04	130091
1994-12-12	1.04	1.04	1.01	1.04	42013
1994-12-13	1.01	1.04	1.01	1.04	50619
1994-12-14	1.04	1.04	1.01	1.01	26826
1994-12-15	0.99	1.04	0.99	0.99	72889
1994-12-16	0.99	0.99	0.99	0.99	13663
1994-12-19	1.01	1.01	0.96	0.99	38976
1994-12-20	0.96	0.99	0.96	0.99	36951
1994-12-21	0.96	1.01	0.96	0.99	23788
1994-12-22	1.01	1.01	0.99	1.01	24294
1994-12-23	1.01	1.04	0.99	1.04	31888
1994-12-27	1.04	1.04	1.01	1.01	29357
1994-12-28	0.99	0.99	0.99	0.99	15182
1994-12-29	1.01	1.01	0.96	0.99	35432
1994-12-30	0.96	0.99	0.94	0.99	59727
1995-01-03	0.99	0.99	0.99	0.99	1513
1995-01-04	0.99	0.99	0.96	0.98	10119
1995-01-05	1.01	1.09	1.01	1.06	62258
1995-01-06	1.09	1.14	1.09	1.09	84027
1995-01-09	1.11	1.14	1.11	1.14	42519
1995-01-10	1.16	1.21	1.16	1.19	73902
1995-01-11	1.19	1.21	1.09	1.09	54158
1995-01-12	1.11	1.14	1.11	1.11	15182
1995-01-13	1.14	1.16	1.09	1.09	22776
1995-01-16	1.11	1.14	1.09	1.14	14169
1995-01-17	1.14	1.14	1.11	1.14	17713
1995-01-18	1.19	1.19	1.09	1.09	47582
1995-01-19	1.09	1.14	1.09	1.14	20751
1995-01-20	1.14	1.14	1.11	1.14	23788
1995-01-23	1.14	1.21	1.14	1.19	105791
1995-01-24	1.21	1.33	1.19	1.28	202479
1995-01-25	1.33	1.43	1.31	1.33	498605
1995-01-26	1.36	1.38	1.31	1.31	106803
1995-01-27	1.28	1.28	1.16	1.21	126041
1995-01-30	1.14	1.23	1.14	1.21	97691
1995-01-31	1.21	1.21	1.16	1.19	20751
1995-02-01	1.19	1.19	1.14	1.16	26826
1995-02-02	1.16	1.16	1.14	1.16	20751
1995-02-03	1.16	1.19	1.14	1.14	31888
1995-02-06	1.16	1.16	1.11	1.14	29357
1995-02-07	1.14	1.14	1.11	1.11	24801
1995-02-08	1.14	1.16	1.14	1.16	27838
1995-02-09	1.16	1.16	1.11	1.14	27838
1995-02-10	1.11	1.16	1.09	1.16	27332
1995-02-13	1.19	1.19	1.14	1.14	25307
1995-02-14	1.11	1.28	1.11	1.28	121991
1995-02-15	1.28	1.28	1.23	1.26	75421
1995-02-16	1.23	1.26	1.23	1.23	24801
1995-02-17	1.26	1.26	1.21	1.21	83521
1995-02-21	1.21	1.26	1.21	1.23	39988
1995-02-22	1.28	1.28	1.23	1.28	53652
1995-02-23	1.28	1.28	1.28	1.28	32901
1995-02-24	1.26	1.26	1.11	1.14	167042
1995-02-27	1.09	1.09	1.04	1.06	117434
1995-02-28	1.09	1.09	1.01	1.01	57702
1995-03-01	1.01	1.09	1.01	1.06	36951
1995-03-02	1.04	1.06	1.01	1.01	55171
1995-03-03	1.01	1.09	1.01	1.09	48594
1995-03-06	1.09	1.19	1.09	1.16	68839
1995-03-07	1.19	1.19	1.09	1.09	27838
1995-03-08	1.14	1.14	1.06	1.09	50108
1995-03-09	1.09	1.14	1.09	1.11	41507
1995-03-10	1.09	1.11	1.09	1.09	21257
1995-03-13	1.06	1.09	1.06	1.09	17713
1995-03-14	1.11	1.11	1.06	1.06	10626
1995-03-15	1.09	1.09	1.06	1.06	16194
1995-03-16	1.06	1.09	1.06	1.06	21257
1995-03-17	1.09	1.11	1.09	1.11	25813
1995-03-20	1.09	1.11	1.09	1.11	5057
1995-03-21	1.09	1.09	1.09	1.09	3032
1995-03-22	1.11	1.16	1.11	1.14	51632
1995-03-23	1.14	1.16	1.14	1.14	52133
1995-03-24	1.11	1.14	1.11	1.11	16194
1995-03-27	1.09	1.11	1.06	1.09	15688
1995-03-28	1.06	1.09	1.06	1.09	22776
1995-03-29	1.14	1.19	1.11	1.19	90608
1995-03-30	1.21	1.23	1.11	1.11	46058
1995-03-31	1.11	1.14	1.06	1.11	167042
1995-04-03	1.09	1.11	1.06	1.11	36951
1995-04-04	1.11	1.16	1.06	1.14	44544
1995-04-05	1.11	1.11	1.09	1.09	30369
1995-04-06	1.09	1.11	1.04	1.11	89596
1995-04-07	1.09	1.11	1.09	1.11	31888
1995-04-10	1.09	1.09	1.06	1.06	15688
1995-04-11	1.06	1.06	1.01	1.04	118953
1995-04-12	1.01	1.06	0.99	1.06	49607
1995-04-13	1.04	1.09	1.04	1.06	20244
1995-04-17	1.09	1.14	1.09	1.14	34926
1995-04-18	1.14	1.16	1.11	1.14	72889
1995-04-19	1.15	1.15	1.11	1.11	18726
1995-04-20	1.11	1.14	1.11	1.14	18219
1995-04-21	1.11	1.14	1.11	1.14	65296
1995-04-24	1.16	1.16	1.14	1.14	21257
1995-04-25	1.11	1.19	1.11	1.14	52133
1995-04-26	1.12	1.19	1.12	1.17	63271
1995-04-27	1.33	1.61	1.33	1.58	1404702
1995-04-28	1.63	1.75	1.57	1.63	1236135
1995-05-01	1.63	1.65	1.48	1.56	369015
1995-05-02	1.51	1.61	1.48	1.61	217662
1995-05-03	1.63	1.63	1.54	1.56	183748
1995-05-04	1.58	1.61	1.52	1.52	136672
1995-05-05	1.49	1.56	1.43	1.51	151348
1995-05-08	1.53	1.53	1.48	1.53	91114
1995-05-09	1.51	1.61	1.51	1.58	138191
1995-05-10	1.58	1.61	1.53	1.58	129078
1995-05-11	1.56	1.56	1.53	1.56	33913
1995-05-12	1.56	1.56	1.48	1.48	46058
1995-05-15	1.51	1.58	1.51	1.58	134647
1995-05-16	1.58	1.65	1.58	1.62	417610
1995-05-17	1.63	1.63	1.51	1.56	180204
1995-05-18	1.56	1.61	1.53	1.61	191342
1995-05-19	1.56	1.61	1.56	1.61	73396
1995-05-22	1.61	1.85	1.61	1.83	749680
1995-05-23	1.85	1.98	1.85	1.95	912166
1995-05-24	2.00	2.00	1.80	1.88	509738
1995-05-25	1.85	1.93	1.78	1.90	284988
1995-05-26	1.98	2.12	1.93	2.10	564408
1995-05-30	2.15	2.20	2.07	2.07	599339
1995-05-31	2.07	2.07	1.95	1.98	368003
1995-06-01	1.95	2.02	1.95	2.00	114397
1995-06-02	1.98	2.05	1.95	2.05	218674
1995-06-05	2.05	2.10	2.02	2.10	189317
1995-06-06	2.15	2.32	2.15	2.27	561370
1995-06-07	2.32	2.35	2.20	2.22	325989
1995-06-08	2.17	2.25	2.15	2.22	129078
1995-06-09	2.22	2.25	2.17	2.20	152361
1995-06-12	2.22	2.22	2.10	2.12	143253
1995-06-13	2.10	2.17	2.10	2.10	105284
1995-06-14	2.12	2.25	2.07	2.17	203993
1995-06-15	2.25	2.35	2.20	2.20	287013
1995-06-16	2.17	2.27	2.12	2.20	205011
1995-06-19	2.20	2.25	2.17	2.20	151348
1995-06-20	2.17	2.20	2.15	2.17	202986
1995-06-21	2.15	2.15	1.85	2.05	1409764
1995-06-22	2.10	2.12	1.90	1.98	244493
1995-06-23	1.93	2.05	1.93	2.02	115409
1995-06-26	2.00	2.10	2.00	2.02	139203
1995-06-27	2.00	2.02	1.95	2.02	134141
1995-06-28	2.02	2.07	2.00	2.02	79471
1995-06-29	2.02	2.05	1.95	2.00	145278
1995-06-30	2.00	2.25	2.00	2.22	370028
1995-07-03	2.37	2.52	2.35	2.52	773975
1995-07-05	2.82	2.82	2.54	2.54	2605405
1995-07-06	2.59	2.67	2.54	2.62	618571
1995-07-07	2.64	2.67	2.49	2.52	399390
1995-07-10	2.64	2.91	2.62	2.86	981011
1995-07-11	2.84	3.06	2.77	3.06	973923
1995-07-12	3.11	3.53	3.11	3.53	1359650
1995-07-13	3.63	3.88	3.61	3.75	1830918
1995-07-14	3.73	3.73	3.31	3.48	1361675
1995-07-17	3.41	3.43	3.21	3.21	791187
1995-07-18	3.16	3.21	2.91	3.14	1320669
1995-07-19	3.14	3.14	2.74	2.84	975442
1995-07-20	2.84	3.36	2.84	3.36	843326
1995-07-21	3.48	3.48	3.11	3.14	755249
1995-07-24	3.19	3.41	3.19	3.36	604908
1995-07-25	3.41	3.53	3.41	3.43	448998
1995-07-26	3.48	3.53	3.43	3.43	362940
1995-07-27	3.46	3.48	3.09	3.16	1168814
1995-07-28	3.23	3.31	3.19	3.23	415585
1995-07-31	3.21	3.36	3.21	3.31	223737
1995-08-01	3.28	3.28	3.19	3.21	154892
1995-08-02	3.26	3.28	3.04	3.04	383697
1995-08-03	2.99	2.99	2.86	2.91	542644
1995-08-04	2.89	2.91	2.82	2.84	209562
1995-08-07	2.84	2.96	2.84	2.94	292075
1995-08-08	2.96	2.96	2.86	2.86	161979
1995-08-09	2.86	2.89	2.82	2.84	278913
1995-08-10	2.89	2.89	2.72	2.82	355347
1995-08-11	2.82	2.84	2.57	2.77	557320
1995-08-14	2.77	2.79	2.64	2.67	213612
1995-08-15	2.62	2.84	2.59	2.84	960255
1995-08-16	2.96	3.14	2.96	3.06	1121733
1995-08-17	3.04	3.21	3.04	3.09	561881
1995-08-18	3.09	3.11	2.99	3.01	296125
1995-08-21	2.99	3.04	2.82	2.82	265750
1995-08-22	2.84	2.99	2.84	2.96	334595
1995-08-23	2.94	3.09	2.94	3.01	320927
1995-08-24	3.01	3.04	2.89	2.91	209061
1995-08-25	2.96	2.99	2.94	2.94	104272
1995-08-28	2.96	3.01	2.84	2.89	187292
1995-08-29	2.91	2.94	2.69	2.86	429254
1995-08-30	2.86	2.89	2.74	2.77	143759
1995-08-31	2.79	2.86	2.79	2.84	77446
1995-09-01	2.82	2.82	2.74	2.74	91114
1995-09-05	2.77	2.86	2.77	2.86	99209
1995-09-06	2.91	3.06	2.89	2.99	413560
1995-09-07	3.06	3.14	3.01	3.04	201968
1995-09-08	3.01	3.04	2.94	2.96	167042
1995-09-11	2.94	3.01	2.89	2.94	126041
1995-09-12	2.91	3.01	2.91	2.96	130597
1995-09-13	2.94	2.99	2.86	2.89	114397
1995-09-14	2.94	2.96	2.86	2.91	112372
1995-09-15	2.96	2.96	2.79	2.82	237405
1995-09-18	2.79	2.82	2.77	2.79	150842
1995-09-19	2.84	2.89	2.82	2.86	123509
1995-09-20	2.89	2.96	2.89	2.91	73396
1995-09-21	2.91	2.91	2.84	2.86	48083
1995-09-22	2.89	2.89	2.79	2.79	150336
1995-09-25	2.79	2.79	2.72	2.77	151859
1995-09-26	2.74	2.77	2.69	2.69	142742
1995-09-27	2.67	2.69	2.57	2.64	283469
1995-09-28	2.59	2.77	2.59	2.77	196911
1995-09-29	2.82	2.84	2.74	2.77	166536
1995-10-02	2.72	2.79	2.72	2.74	116422
1995-10-03	2.74	2.74	2.64	2.72	203487
1995-10-04	2.67	2.67	2.54	2.57	264738
1995-10-05	2.40	2.59	2.40	2.57	421154
1995-10-06	2.59	2.64	2.54	2.57	188304
1995-10-09	2.57	2.57	2.40	2.42	181723
1995-10-10	2.37	2.40	2.07	2.37	766887
1995-10-11	2.42	2.44	2.35	2.44	190329
1995-10-12	2.47	2.62	2.47	2.59	229305
1995-10-13	2.59	2.74	2.59	2.69	195392
1995-10-16	2.69	2.82	2.69	2.74	88583
1995-10-17	2.74	2.84	2.74	2.82	130597
1995-10-18	2.86	2.96	2.86	2.94	271825
1995-10-19	2.91	2.91	2.84	2.86	168561
1995-10-20	2.91	2.91	2.74	2.79	169067
1995-10-23	2.79	2.91	2.74	2.91	128572
1995-10-24	2.96	3.06	2.91	2.96	325989
1995-10-25	2.99	2.99	2.91	2.99	188811
1995-10-26	2.96	3.04	2.86	2.96	235380
1995-10-27	2.96	3.11	2.94	2.94	230824
1995-10-30	2.96	3.04	2.86	2.86	227280
1995-10-31	2.86	2.86	2.57	2.67	465193
1995-11-01	2.67	2.74	2.59	2.62	99716
1995-11-02	2.59	2.69	2.59	2.67	113384
1995-11-03	2.67	2.67	2.59	2.67	146291
1995-11-06	2.69	2.69	2.59	2.64	107309
1995-11-07	2.62	2.62	2.52	2.57	127053
1995-11-08	2.57	2.64	2.57	2.57	92127
1995-11-09	2.64	2.69	2.62	2.62	130597
1995-11-10	2.64	2.64	2.57	2.57	58714
1995-11-13	2.57	2.57	2.49	2.52	77446
1995-11-14	2.52	2.52	2.40	2.42	112878
1995-11-15	2.40	2.47	2.32	2.47	199943
1995-11-16	2.47	2.47	2.40	2.40	172104
1995-11-17	2.42	2.42	2.27	2.35	198936
1995-11-20	2.37	2.47	2.35	2.40	186279
1995-11-21	2.42	2.42	2.37	2.42	60739
1995-11-22	2.42	2.42	2.17	2.22	111359
1995-11-24	2.22	2.30	2.22	2.30	80483
1995-11-27	2.20	2.32	2.20	2.32	173117
1995-11-28	2.32	2.62	2.32	2.62	208043
1995-11-29	2.82	2.96	2.72	2.74	896983
1995-11-30	2.77	2.79	2.69	2.72	280938
1995-12-01	2.69	2.72	2.62	2.64	97691
1995-12-04	2.62	2.69	2.62	2.62	131103
1995-12-05	2.57	2.64	2.37	2.44	495563
1995-12-06	2.42	2.49	2.32	2.37	148316
1995-12-07	2.37	2.44	2.37	2.44	126041
1995-12-08	2.44	2.44	2.37	2.44	72383
1995-12-11	2.42	2.47	2.37	2.42	161473
1995-12-12	2.40	2.42	2.40	2.40	54158
1995-12-13	2.37	2.44	2.35	2.37	166029
1995-12-14	2.35	2.37	2.27	2.30	118447
1995-12-15	2.27	2.30	2.25	2.25	163498
1995-12-18	2.22	2.25	2.17	2.17	180204
1995-12-19	2.17	2.27	2.17	2.27	85546
1995-12-20	2.30	2.44	2.22	2.35	176154
1995-12-21	2.35	2.40	2.30	2.32	123003
1995-12-22	2.32	2.32	2.25	2.30	63271
1995-12-26	2.25	2.25	2.20	2.22	159448
1995-12-27	2.17	2.20	2.15	2.17	196911
1995-12-28	2.15	2.17	2.07	2.12	292075
1995-12-29	2.15	2.15	2.07	2.07	223230
1996-01-02	2.12	2.30	2.12	2.27	149834
1996-01-03	2.32	2.35	2.15	2.20	118953
1996-01-04	2.17	2.17	2.07	2.15	171598
1996-01-05	2.15	2.17	2.10	2.10	58714
1996-01-08	2.12	2.15	2.12	2.15	66308
1996-01-09	2.12	2.12	2.00	2.05	94152
1996-01-10	1.98	2.00	1.93	1.93	196404
1996-01-11	1.95	2.07	1.95	2.00	129584
1996-01-12	2.05	2.05	1.98	1.98	33407
1996-01-15	2.00	2.00	1.70	1.75	259169
1996-01-16	1.78	1.85	1.68	1.75	393822
1996-01-17	1.73	1.88	1.61	1.80	228799
1996-01-18	1.83	1.85	1.75	1.85	141734
1996-01-19	1.83	1.85	1.78	1.80	98197
1996-01-22	1.80	1.90	1.80	1.90	91114
1996-01-23	1.90	1.95	1.88	1.93	86052
1996-01-24	1.95	2.00	1.95	1.98	90102
1996-01-25	1.98	2.00	1.95	1.96	57196
1996-01-26	1.95	1.95	1.85	1.93	99209
1996-01-29	1.88	1.90	1.85	1.90	70864
1996-01-30	1.90	1.93	1.85	1.85	50108
1996-01-31	1.85	1.88	1.85	1.85	47071
1996-02-01	1.83	1.93	1.83	1.93	70358
1996-02-02	1.95	1.95	1.88	1.90	72383
1996-02-05	1.88	2.02	1.85	2.00	97189
1996-02-06	2.05	2.22	2.05	2.07	339152
1996-02-07	2.10	2.17	2.10	2.10	133128
1996-02-08	2.12	2.12	2.05	2.10	73396
1996-02-09	2.10	2.10	1.95	1.98	84533
1996-02-12	1.98	2.00	1.98	2.00	107309
1996-02-13	1.95	1.95	1.83	1.84	101741
1996-02-14	1.85	1.90	1.84	1.85	104783
1996-02-15	1.85	1.85	1.83	1.85	34419
1996-02-16	1.85	2.00	1.85	1.98	144266
1996-02-20	1.95	2.00	1.93	1.93	104783
1996-02-21	1.95	2.02	1.95	2.02	116422
1996-02-22	2.05	2.32	2.02	2.10	833201
1996-02-23	2.12	2.20	2.10	2.10	271825
1996-02-26	2.10	2.10	2.00	2.02	98197
1996-02-27	2.00	2.00	1.93	1.95	68839
1996-02-28	1.95	1.98	1.93	1.93	154892
1996-02-29	1.93	1.95	1.93	1.93	45046
1996-03-01	1.93	1.93	1.85	1.85	84533
1996-03-04	1.85	1.90	1.85	1.88	47071
1996-03-05	1.90	1.90	1.88	1.90	82002
1996-03-06	1.89	1.95	1.89	1.90	73902
1996-03-07	1.93	1.93	1.88	1.88	48083
1996-03-08	1.90	1.90	1.75	1.78	155398
1996-03-11	1.78	1.85	1.78	1.80	72383
1996-03-12	1.83	1.83	1.78	1.78	58714
1996-03-13	1.80	1.85	1.78	1.78	73396
1996-03-14	1.78	1.80	1.78	1.78	29863
1996-03-15	1.78	1.83	1.78	1.80	61752
1996-03-18	1.78	1.95	1.78	1.95	158942
1996-03-19	2.00	2.02	1.93	1.93	155909
1996-03-20	1.93	1.93	1.83	1.88	68333
1996-03-21	1.83	1.85	1.83	1.83	20244
1996-03-22	1.83	1.83	1.78	1.78	125534
1996-03-25	1.83	1.83	1.78	1.78	68839
1996-03-26	1.80	1.85	1.79	1.79	101741
1996-03-27	1.80	1.83	1.78	1.79	37457
1996-03-28	1.78	1.80	1.78	1.78	45046
1996-03-29	1.78	1.78	1.73	1.77	76433
1996-04-01	1.77	1.80	1.75	1.75	38469
1996-04-02	1.75	1.80	1.75	1.80	27332
1996-04-03	1.78	1.93	1.78	1.88	115916
1996-04-04	1.88	1.93	1.80	1.90	109334
1996-04-08	1.85	1.93	1.85	1.93	72383
1996-04-09	1.95	2.00	1.93	1.98	132622
1996-04-10	1.98	2.15	1.98	2.10	200961
1996-04-11	2.10	2.10	1.98	2.02	92127
1996-04-12	2.00	2.02	1.98	1.98	16701
1996-04-15	1.98	2.02	1.93	1.98	101234
1996-04-16	2.00	2.02	1.98	1.98	46569
1996-04-17	1.98	1.98	1.93	1.95	59221
1996-04-18	1.93	2.02	1.93	2.00	39988
1996-04-19	2.02	2.02	2.00	2.02	41001
1996-04-22	1.98	2.00	1.95	1.96	77446
1996-04-23	1.98	2.00	1.95	1.95	62764
1996-04-24	1.95	2.05	1.95	2.05	69852
1996-04-25	2.10	2.17	2.07	2.07	221712
1996-04-26	2.12	2.15	2.07	2.07	84533
1996-04-29	2.07	2.12	2.02	2.05	65802
1996-04-30	2.07	2.07	2.02	2.05	60739
1996-05-01	2.07	2.10	2.02	2.05	113384
1996-05-02	2.02	2.05	1.98	1.98	39988
1996-05-03	2.00	2.02	1.98	1.98	56183
1996-05-06	2.02	2.02	1.90	1.94	118447
1996-05-07	1.96	1.96	1.90	1.90	80989
1996-05-08	1.93	1.93	1.85	1.93	119459
1996-05-09	1.88	1.90	1.85	1.90	34926
1996-05-10	1.88	1.95	1.86	1.95	49096
1996-05-13	1.93	1.93	1.83	1.83	210574
1996-05-14	1.83	1.90	1.80	1.85	163498
1996-05-15	1.88	1.88	1.73	1.75	403440
1996-05-16	1.78	1.88	1.73	1.80	276382
1996-05-17	1.83	1.88	1.80	1.88	77952
1996-05-20	1.86	1.90	1.85	1.90	170586
1996-05-21	1.90	1.93	1.78	1.85	178179
1996-05-22	1.85	1.85	1.80	1.83	39482
1996-05-23	1.80	1.80	1.78	1.78	103766
1996-05-24	1.78	1.83	1.78	1.78	103766
1996-05-28	1.80	1.85	1.78	1.78	161473
1996-05-29	1.78	1.83	1.78	1.78	92127
1996-05-30	1.78	1.80	1.78	1.78	19738
1996-05-31	1.80	1.83	1.80	1.80	69346
1996-06-03	1.83	1.83	1.78	1.79	61246
1996-06-04	1.78	1.80	1.75	1.78	55677
1996-06-05	1.80	1.80	1.75	1.75	24294
1996-06-06	1.78	1.78	1.68	1.70	142241
1996-06-07	1.68	1.70	1.65	1.68	110853
1996-06-10	1.70	1.75	1.68	1.74	108828
1996-06-11	1.78	1.83	1.75	1.78	219687
1996-06-12	1.78	1.78	1.73	1.73	89089
1996-06-13	1.73	1.75	1.73	1.73	19232
1996-06-14	1.73	1.73	1.68	1.70	76433
1996-06-17	1.70	1.70	1.68	1.68	72889
1996-06-18	1.68	1.68	1.58	1.58	81496
1996-06-19	1.59	1.63	1.58	1.63	73396
1996-06-20	1.58	1.58	1.53	1.53	125534
1996-06-21	1.53	1.56	1.48	1.51	114397
1996-06-24	1.46	1.48	1.38	1.48	121991
1996-06-25	1.46	1.46	1.38	1.41	120472
1996-06-26	1.41	1.41	1.28	1.38	194379
1996-06-27	1.41	1.58	1.38	1.56	150336
1996-06-28	1.58	1.68	1.58	1.65	69346
1996-07-01	1.68	1.68	1.56	1.56	80483
1996-07-02	1.56	1.58	1.53	1.56	43026
1996-07-03	1.53	1.58	1.53	1.53	29863
1996-07-05	1.51	1.58	1.51	1.58	17713
1996-07-08	1.61	1.61	1.56	1.56	32394
1996-07-09	1.53	1.58	1.53	1.56	15688
1996-07-10	1.56	1.58	1.48	1.51	43532
1996-07-11	1.48	1.48	1.36	1.38	96177
1996-07-12	1.41	1.43	1.33	1.33	76939
1996-07-15	1.38	1.41	1.33	1.36	74408
1996-07-16	1.33	1.36	1.31	1.33	45557
1996-07-17	1.38	1.41	1.26	1.31	112372
1996-07-18	1.33	1.36	1.31	1.33	72889
1996-07-19	1.33	1.38	1.31	1.36	58208
1996-07-22	1.33	1.36	1.28	1.28	49607
1996-07-23	1.26	1.28	1.23	1.23	54158
1996-07-24	1.21	1.21	1.14	1.21	134647
1996-07-25	1.21	1.23	1.19	1.19	40494
1996-07-26	1.19	1.23	1.19	1.23	64283
1996-07-29	1.23	1.23	1.19	1.19	69852
1996-07-30	1.21	1.21	1.16	1.16	63271
1996-07-31	1.14	1.19	1.14	1.19	72889
1996-08-01	1.19	1.21	1.16	1.19	42519
1996-08-02	1.19	1.21	1.16	1.21	35938
1996-08-05	1.19	1.19	1.16	1.17	33913
1996-08-06	1.17	1.17	1.09	1.09	88583
1996-08-07	1.14	1.19	1.14	1.19	98197
1996-08-08	1.19	1.21	1.14	1.21	111866
1996-08-09	1.19	1.28	1.19	1.23	80989
1996-08-12	1.26	1.26	1.20	1.21	34926
1996-08-13	1.21	1.21	1.16	1.19	42013
1996-08-14	1.16	1.19	1.16	1.17	35938
1996-08-15	1.17	1.19	1.17	1.19	18726
1996-08-16	1.21	1.21	1.19	1.20	52133
1996-08-19	1.21	1.21	1.19	1.19	29863
1996-08-21	1.16	1.19	1.14	1.14	12144
1996-08-22	1.15	1.16	1.14	1.16	26319
1996-08-23	1.19	1.20	1.17	1.20	20751
1996-08-26	1.19	1.19	1.19	1.19	5057
1996-08-27	1.19	1.19	1.16	1.16	16701
1996-08-28	1.19	1.21	1.19	1.21	24294
1996-08-29	1.21	1.21	1.19	1.21	14676
1996-08-30	1.17	1.19	1.17	1.19	28344
1996-09-03	1.16	1.19	1.16	1.19	9107
1996-09-04	1.17	1.17	1.16	1.16	15182
1996-09-05	1.19	1.19	1.16	1.16	34419
1996-09-06	1.15	1.16	1.14	1.14	7082
1996-09-09	1.15	1.15	1.11	1.14	78964
1996-09-10	1.11	1.11	1.10	1.10	73396
1996-09-11	1.12	1.14	1.12	1.14	15688
1996-09-12	1.11	1.11	1.09	1.10	58208
1996-09-13	1.10	1.14	1.10	1.11	50108
1996-09-16	1.14	1.16	1.14	1.14	60739
1996-09-17	1.19	1.23	1.19	1.22	75421
1996-09-18	1.23	1.43	1.23	1.41	140216
1996-09-19	1.43	1.58	1.42	1.47	393315
1996-09-20	1.48	1.53	1.46	1.46	123003
1996-09-23	1.43	1.48	1.43	1.46	25813
1996-09-24	1.46	1.53	1.43	1.43	56689
1996-09-25	1.46	1.46	1.38	1.38	78964
1996-09-26	1.38	1.48	1.38	1.43	81496
1996-09-27	1.43	1.43	1.41	1.41	41001
1996-09-30	1.43	1.43	1.36	1.36	16701
1996-10-01	1.33	1.33	1.31	1.31	41001
1996-10-02	1.31	1.31	1.26	1.26	28851
1996-10-03	1.28	1.28	1.26	1.26	29357
1996-10-04	1.30	1.30	1.19	1.22	76433
1996-10-07	1.25	1.25	1.19	1.22	78964
1996-10-08	1.23	1.23	1.23	1.23	2526
1996-10-09	1.26	1.36	1.26	1.36	123509
1996-10-10	1.33	1.41	1.33	1.38	80483
1996-10-11	1.38	1.38	1.31	1.31	43026
1996-10-14	1.33	1.33	1.28	1.28	27838
1996-10-15	1.31	1.31	1.26	1.26	64283
1996-10-16	1.23	1.28	1.23	1.28	40494
1996-10-17	1.31	1.31	1.23	1.23	38976
1996-10-18	1.23	1.26	1.23	1.23	26319
1996-10-21	1.23	1.23	1.21	1.21	22776
1996-10-22	1.21	1.21	1.16	1.19	50108
1996-10-23	1.17	1.19	1.17	1.17	16701
1996-10-24	1.19	1.21	1.17	1.21	55171
1996-10-25	1.19	1.21	1.19	1.21	15182
1996-10-28	1.23	1.23	1.19	1.19	38976
1996-10-29	1.21	1.21	1.15	1.15	146291
1996-10-30	1.16	1.17	1.16	1.16	26826
1996-10-31	1.19	1.19	1.16	1.19	44038
1996-11-01	1.16	1.16	1.16	1.16	29357
1996-11-04	1.19	1.19	1.15	1.15	41507
1996-11-05	1.16	1.19	1.14	1.14	49096
1996-11-06	1.16	1.19	1.14	1.19	52133
1996-11-07	1.19	1.19	1.14	1.16	82508
1996-11-08	1.15	1.15	1.14	1.14	77446
1996-11-11	1.16	1.19	1.14	1.16	43026
1996-11-12	1.19	1.26	1.19	1.23	140216
1996-11-13	1.21	1.26	1.21	1.23	64789
1996-11-14	1.26	1.26	1.21	1.23	29357
1996-11-15	1.20	1.21	1.20	1.21	45046
1996-11-18	1.19	1.19	1.16	1.19	25307
1996-11-19	1.16	1.19	1.14	1.19	56183
1996-11-20	1.16	1.19	1.16	1.16	71371
1996-11-21	1.15	1.19	1.14	1.14	131103
1996-11-22	1.14	1.41	1.14	1.38	304727
1996-11-25	1.43	1.43	1.36	1.36	210068
1996-11-26	1.33	1.41	1.31	1.33	120472
1996-11-27	1.38	1.41	1.36	1.41	117941
1996-11-29	1.43	1.43	1.41	1.41	36951
1996-12-02	1.43	1.48	1.41	1.48	82508
1996-12-03	1.51	1.58	1.51	1.56	203993
1996-12-04	1.57	1.57	1.53	1.53	141734
1996-12-05	1.54	1.58	1.53	1.56	81496
1996-12-06	1.53	1.53	1.43	1.47	108828
1996-12-09	1.48	1.56	1.48	1.56	110347
1996-12-10	1.63	1.65	1.56	1.58	180204
1996-12-11	1.56	1.58	1.53	1.58	58714
1996-12-12	1.61	1.68	1.61	1.61	127053
1996-12-13	1.63	1.75	1.63	1.75	126041
1996-12-16	1.78	1.83	1.63	1.65	125028
1996-12-17	1.63	1.78	1.63	1.73	106297
1996-12-18	1.75	1.75	1.68	1.70	83521
1996-12-19	1.70	1.70	1.65	1.65	13157
1996-12-20	1.68	1.68	1.61	1.63	88077
1996-12-23	1.63	1.63	1.61	1.61	35432
1996-12-24	1.61	1.61	1.61	1.61	33913
1996-12-26	1.61	1.63	1.61	1.61	166536
1996-12-27	1.63	1.65	1.63	1.63	17713
1996-12-30	1.63	1.63	1.46	1.46	151859
1996-12-31	1.48	1.48	1.41	1.43	112372
1997-01-02	1.43	1.43	1.43	1.43	4050
1997-01-03	1.46	1.53	1.46	1.53	32394
1997-01-06	1.56	1.58	1.56	1.56	52639
1997-01-07	1.53	1.53	1.53	1.53	2526
1997-01-08	1.54	1.54	1.48	1.48	30876
1997-01-09	1.53	1.53	1.46	1.48	43532
1997-01-10	1.41	1.46	1.41	1.46	41507
1997-01-13	1.46	1.51	1.46	1.48	17207
1997-01-14	1.48	1.48	1.46	1.48	50619
1997-01-15	1.48	1.51	1.46	1.46	38976
1997-01-16	1.48	1.53	1.48	1.53	43026
1997-01-17	1.51	1.51	1.48	1.51	15688
1997-01-20	1.48	1.51	1.48	1.48	28344
1997-01-21	1.48	1.51	1.48	1.48	31382
1997-01-22	1.48	1.51	1.43	1.51	33407
1997-01-23	1.48	1.51	1.46	1.46	42013
1997-01-24	1.46	1.46	1.43	1.43	28344
1997-01-27	1.43	1.43	1.43	1.43	8601
1997-01-28	1.46	1.48	1.46	1.46	23282
1997-01-29	1.46	1.48	1.43	1.43	9107
1997-01-30	1.46	1.51	1.46	1.51	41001
1997-01-31	1.51	1.51	1.46	1.46	41507
1997-02-03	1.48	1.51	1.48	1.51	26319
1997-02-04	1.53	1.53	1.53	1.53	48083
1997-02-05	1.51	1.51	1.51	1.51	15688
1997-02-06	1.51	1.51	1.51	1.51	5563
1997-02-07	1.51	1.53	1.51	1.51	22776
1997-02-10	1.48	1.48	1.43	1.43	41001
1997-02-11	1.41	1.41	1.33	1.38	57702
1997-02-12	1.38	1.38	1.38	1.38	9613
1997-02-13	1.38	1.43	1.33	1.41	62258
1997-02-14	1.41	1.56	1.41	1.56	44038
1997-02-18	1.61	1.63	1.58	1.61	79471
1997-02-19	1.63	1.63	1.58	1.58	45046
1997-02-20	1.58	1.58	1.56	1.58	21257
1997-02-21	1.56	1.58	1.53	1.58	39988
1997-02-24	1.56	1.56	1.52	1.52	68839
1997-02-25	1.51	1.58	1.43	1.58	90102
1997-02-26	1.58	1.58	1.56	1.57	34419
1997-02-27	1.58	1.80	1.58	1.78	534038
1997-02-28	1.78	1.78	1.70	1.70	204499
1997-03-03	1.73	1.75	1.70	1.70	38469
1997-03-04	1.70	1.73	1.68	1.70	25307
1997-03-05	1.69	1.70	1.68	1.68	21257
1997-03-06	1.70	1.70	1.68	1.68	17207
1997-03-07	1.68	1.68	1.63	1.65	44544
1997-03-10	1.68	1.68	1.65	1.68	68333
1997-03-11	1.68	1.68	1.65	1.68	60233
1997-03-12	1.65	1.68	1.65	1.68	15688
1997-03-13	1.65	1.65	1.63	1.63	5057
1997-03-14	1.61	1.61	1.58	1.61	26319
1997-03-17	1.56	1.56	1.53	1.53	50619
1997-03-18	1.51	1.53	1.48	1.53	19232
1997-03-19	1.48	1.48	1.43	1.46	29357
1997-03-20	1.46	1.48	1.43	1.46	27332
1997-03-21	1.48	1.51	1.48	1.48	16194
1997-03-24	1.48	1.51	1.48	1.48	23282
1997-03-25	1.48	1.51	1.48	1.51	4551
1997-03-26	1.48	1.53	1.48	1.53	32901
1997-03-27	1.58	1.65	1.53	1.53	113891
1997-03-31	1.53	1.56	1.53	1.53	12144
1997-04-01	1.53	1.58	1.53	1.58	29357
1997-04-02	1.61	1.65	1.58	1.61	47071
1997-04-03	1.61	1.70	1.61	1.68	85039
1997-04-04	1.73	1.78	1.73	1.78	104272
1997-04-07	1.78	1.78	1.73	1.75	27838
1997-04-08	1.78	1.78	1.73	1.75	62764
1997-04-09	1.77	1.78	1.75	1.75	55677
1997-04-10	1.73	1.75	1.73	1.74	29357
1997-04-11	1.78	1.78	1.74	1.77	38976
1997-04-14	1.78	1.78	1.75	1.78	44038
1997-04-15	1.79	1.79	1.75	1.78	54158
1997-04-16	1.80	1.81	1.79	1.81	62258
1997-04-17	1.81	1.83	1.80	1.80	56183
1997-04-18	1.83	1.83	1.78	1.80	78964
1997-04-21	1.80	1.85	1.80	1.85	59727
1997-04-22	1.83	1.88	1.83	1.88	58714
1997-04-23	1.88	1.90	1.85	1.90	32901
1997-04-24	1.90	2.00	1.90	1.98	98708
1997-04-25	2.00	2.05	1.98	2.00	90608
1997-04-28	2.02	2.05	2.00	2.05	51632
1997-04-29	2.02	2.05	1.98	1.98	35432
1997-04-30	2.00	2.05	1.90	1.93	170079
1997-05-01	1.93	1.93	1.80	1.88	95164
1997-05-02	1.88	1.90	1.85	1.88	95666
1997-05-05	1.85	1.93	1.85	1.93	88077
1997-05-06	1.93	2.12	1.93	2.10	463674
1997-05-07	2.07	2.12	2.00	2.00	92633
1997-05-08	2.00	2.00	1.95	1.96	27332
1997-05-09	1.98	1.98	1.88	1.98	118447
1997-05-12	1.98	1.98	1.93	1.93	23788
1997-05-13	1.88	1.93	1.88	1.93	58208
1997-05-14	1.90	1.93	1.88	1.88	22269
1997-05-15	1.90	1.90	1.88	1.88	9107
1997-05-16	1.85	1.90	1.85	1.90	26826
1997-05-19	1.88	1.90	1.85	1.85	18219
1997-05-20	1.85	1.90	1.85	1.90	16194
1997-05-21	1.93	1.93	1.91	1.91	18219
1997-05-22	1.89	1.89	1.83	1.85	54158
1997-05-23	1.83	1.83	1.80	1.80	26826
1997-05-27	1.80	1.85	1.80	1.85	136166
1997-05-28	1.88	1.93	1.88	1.90	25307
1997-05-29	1.93	1.93	1.90	1.93	29357
1997-05-30	1.88	1.88	1.83	1.88	32901
1997-06-02	1.88	1.88	1.85	1.85	12144
1997-06-03	1.85	1.85	1.83	1.83	31888
1997-06-04	1.83	1.85	1.78	1.78	68839
1997-06-05	1.79	1.88	1.79	1.88	38469
1997-06-06	1.90	1.90	1.88	1.88	21257
1997-06-09	1.90	1.98	1.90	1.93	64283
1997-06-10	1.86	1.90	1.86	1.88	130091
1997-06-11	1.85	1.85	1.83	1.85	22776
1997-06-12	1.83	1.83	1.79	1.80	68839
1997-06-13	1.81	1.81	1.79	1.81	28344
1997-06-16	1.79	1.81	1.79	1.81	11638
1997-06-17	1.80	1.80	1.79	1.80	7588
1997-06-18	1.80	1.81	1.80	1.81	27838
1997-06-19	1.80	1.80	1.78	1.79	56183
1997-06-20	1.78	1.78	1.78	1.78	65802
1997-06-23	1.78	1.80	1.78	1.78	25307
1997-06-24	1.79	1.83	1.79	1.83	24294
1997-06-25	1.78	1.85	1.78	1.83	69852
1997-06-26	1.85	1.85	1.81	1.81	15688
1997-06-27	1.80	1.80	1.77	1.78	16194
1997-06-30	1.77	1.78	1.73	1.73	45046
1997-07-01	1.73	1.85	1.73	1.83	16701
1997-07-02	1.85	1.88	1.83	1.83	42519
1997-07-03	1.80	1.80	1.78	1.80	13663
1997-07-07	1.80	1.80	1.78	1.78	30876
1997-07-08	1.79	1.80	1.78	1.80	37963
1997-07-09	1.80	1.80	1.78	1.80	34419
1997-07-10	1.80	1.93	1.80	1.90	133634
1997-07-11	1.93	2.07	1.90	2.06	425710
1997-07-14	2.12	2.35	2.12	2.32	391290
1997-07-15	2.37	2.54	2.32	2.32	356870
1997-07-16	2.35	2.37	2.30	2.30	146291
1997-07-17	2.30	2.37	2.22	2.37	304727
1997-07-18	2.37	2.37	2.27	2.32	62258
1997-07-21	2.32	2.35	2.30	2.30	48594
1997-07-22	2.30	2.32	2.25	2.28	115409
1997-07-23	2.31	2.37	2.31	2.35	122497
1997-07-24	2.35	2.35	2.30	2.30	35432
1997-07-25	2.27	2.30	2.22	2.25	60739
1997-07-28	2.22	2.40	2.22	2.22	389772
1997-07-29	2.22	2.25	2.07	2.10	341177
1997-07-30	2.12	2.22	2.12	2.17	199943
1997-07-31	2.22	2.23	2.19	2.19	61752
1997-08-01	2.17	2.17	2.10	2.17	106803
1997-08-04	2.17	2.27	2.15	2.20	135153
1997-08-05	2.22	2.26	2.17	2.26	73902
1997-08-06	2.26	2.32	2.25	2.30	137178
1997-08-07	2.30	2.32	2.30	2.32	69346
1997-08-08	2.32	2.32	2.20	2.20	80483
1997-08-11	2.21	2.30	2.21	2.28	54158
1997-08-12	2.30	2.30	2.25	2.27	102758
1997-08-13	2.27	2.30	2.25	2.30	111866
1997-08-14	2.28	2.35	2.27	2.32	87571
1997-08-15	2.33	2.42	2.32	2.40	142742
1997-08-18	2.42	2.67	2.42	2.58	580101
1997-08-19	2.64	2.75	2.62	2.65	524419
1997-08-20	2.72	2.74	2.57	2.62	356870
1997-08-21	2.62	2.62	2.42	2.49	223737
1997-08-22	2.44	2.52	2.37	2.52	135659
1997-08-25	2.52	2.57	2.52	2.53	29863
1997-08-26	2.49	2.53	2.47	2.47	72889
1997-08-27	2.47	2.49	2.38	2.47	92633
1997-08-28	2.52	2.54	2.47	2.54	63777
1997-08-29	2.57	2.57	2.52	2.54	71877
1997-09-02	2.57	2.59	2.49	2.54	70864
1997-09-03	2.57	2.57	2.49	2.49	42519
1997-09-04	2.49	2.52	2.48	2.48	47582
1997-09-05	2.48	2.51	2.42	2.49	56689
1997-09-08	2.54	2.56	2.44	2.49	113891
1997-09-09	2.49	2.54	2.49	2.52	45557
1997-09-10	2.52	2.54	2.49	2.53	168561
1997-09-11	2.54	2.56	2.51	2.54	127053
1997-09-12	2.54	2.54	2.52	2.52	154386
1997-09-15	2.52	2.54	2.47	2.47	64789
1997-09-16	2.47	2.47	2.30	2.42	263219
1997-09-17	2.37	2.44	2.30	2.31	120978
1997-09-18	2.32	2.37	2.32	2.35	77446
1997-09-19	2.32	2.37	2.30	2.37	134647
1997-09-22	2.40	2.42	2.35	2.36	88077
1997-09-23	2.40	2.41	2.37	2.40	52639
1997-09-24	2.42	2.47	2.40	2.40	49096
1997-09-25	2.35	2.44	2.35	2.43	57196
1997-09-26	2.48	2.58	2.48	2.58	139203
1997-09-29	2.59	2.62	2.54	2.62	167042
1997-09-30	2.59	2.62	2.57	2.59	120472
1997-10-01	2.59	2.64	2.59	2.62	101234
1997-10-02	2.62	2.64	2.59	2.62	156917
1997-10-03	2.69	2.96	2.69	2.96	761319
1997-10-06	3.31	3.31	3.06	3.15	696022
1997-10-07	3.16	3.21	2.96	3.01	243480
1997-10-08	2.99	3.04	2.89	3.04	182736
1997-10-09	2.99	3.01	2.91	2.96	140722
1997-10-10	2.94	3.01	2.89	2.91	124016
1997-10-13	2.94	2.94	2.77	2.84	125028
1997-10-14	2.82	2.84	2.79	2.83	50619
1997-10-15	2.82	2.84	2.72	2.75	195392
1997-10-16	2.74	2.74	2.64	2.64	129078
1997-10-17	2.64	2.94	2.64	2.94	319914
1997-10-20	2.99	3.04	2.94	3.04	447985
1997-10-21	3.04	3.09	3.01	3.04	160461
1997-10-22	3.01	3.01	2.94	2.94	75421
1997-10-23	2.77	2.91	2.67	2.86	236899
1997-10-24	2.86	2.89	2.77	2.84	178179
1997-10-27	2.84	2.84	2.69	2.72	237405
1997-10-28	2.62	2.67	2.62	2.64	172611
1997-10-29	2.69	2.79	2.69	2.69	127559
1997-10-30	2.64	2.64	2.62	2.62	35938
1997-10-31	2.57	2.57	2.47	2.47	123509
1997-11-03	2.49	2.52	2.44	2.49	84027
1997-11-04	2.52	2.62	2.52	2.57	57196
1997-11-05	2.57	2.70	2.57	2.69	111866
1997-11-06	2.72	2.74	2.69	2.72	52133
1997-11-07	2.69	2.69	2.64	2.64	71877
1997-11-10	2.62	2.64	2.57	2.59	73902
1997-11-11	2.54	2.54	2.47	2.52	61752
1997-11-12	2.47	2.52	2.47	2.49	114397
1997-11-13	2.49	2.54	2.47	2.54	95164
1997-11-14	2.57	2.64	2.57	2.64	43532
1997-11-17	2.67	2.72	2.64	2.69	57196
1997-11-18	2.72	2.72	2.65	2.65	16194
1997-11-19	2.67	2.67	2.62	2.62	15182
1997-11-20	2.64	2.64	2.57	2.62	72383
1997-11-21	2.64	2.64	2.58	2.58	14676
1997-11-24	2.57	2.57	2.47	2.47	55171
1997-11-25	2.47	2.47	2.37	2.41	50108
1997-11-26	2.37	2.37	2.32	2.35	74914
1997-11-28	2.32	2.37	2.32	2.37	9107
1997-12-01	2.42	2.49	2.40	2.47	45557
1997-12-02	2.49	2.52	2.49	2.52	21763
1997-12-03	2.47	2.52	2.32	2.42	98197
1997-12-04	2.42	2.42	2.42	2.42	14676
1997-12-05	2.42	2.42	2.27	2.27	59727
1997-12-08	2.27	2.27	2.05	2.20	396353
1997-12-09	2.22	2.22	2.07	2.10	73902
1997-12-10	2.00	2.00	1.98	1.98	143253
1997-12-11	1.88	1.93	1.83	1.88	151859
1997-12-12	1.88	1.88	1.46	1.53	301183
1997-12-15	1.38	1.83	1.33	1.83	386228
1997-12-16	1.85	1.95	1.85	1.95	149328
1997-12-17	1.98	2.02	1.95	1.95	64789
1997-12-18	1.95	1.98	1.93	1.93	33913
1997-12-19	1.88	1.88	1.80	1.83	26319
1997-12-22	1.80	1.80	1.68	1.68	81496
1997-12-23	1.65	1.68	1.58	1.58	72383
1997-12-24	1.58	1.58	1.53	1.53	64789
1997-12-26	1.51	1.58	1.51	1.56	47582
1997-12-29	1.58	1.73	1.53	1.73	96177
1997-12-30	1.78	1.90	1.78	1.88	124016
1997-12-31	1.90	2.00	1.88	1.93	184761
1998-01-02	1.98	1.98	1.88	1.90	56183
1998-01-05	1.91	1.91	1.78	1.80	85546
1998-01-06	1.83	1.83	1.78	1.78	11132
1998-01-07	1.78	1.78	1.73	1.73	44038
1998-01-08	1.75	1.78	1.75	1.75	5057
1998-01-09	1.78	1.78	1.73	1.75	32394
1998-01-12	1.73	1.75	1.73	1.75	7082
1998-01-13	1.75	1.75	1.65	1.68	57196
1998-01-14	1.73	1.80	1.73	1.80	87064
1998-01-15	1.78	1.79	1.73	1.75	16194
1998-01-16	1.78	1.80	1.75	1.78	50619
1998-01-20	1.75	1.78	1.72	1.73	35938
1998-01-21	1.75	1.75	1.70	1.73	30876
1998-01-22	1.70	1.70	1.63	1.63	35432
1998-01-23	1.68	1.69	1.68	1.68	26319
1998-01-26	1.68	1.68	1.65	1.68	13663
1998-01-27	1.68	1.73	1.68	1.73	15182
1998-01-28	1.73	1.78	1.73	1.75	41507
1998-01-29	1.73	1.80	1.73	1.80	48083
1998-01-30	1.78	1.78	1.78	1.78	10119
1998-02-02	1.83	2.12	1.83	2.10	198429
1998-02-03	2.12	2.32	2.12	2.27	279419
1998-02-04	2.27	2.30	2.17	2.25	181217
1998-02-05	2.25	2.25	2.20	2.22	76939
1998-02-06	2.20	2.25	2.15	2.22	67827
1998-02-09	2.25	2.25	2.22	2.22	57702
1998-02-10	2.20	2.22	2.17	2.20	89089
1998-02-11	2.17	2.20	2.17	2.17	25307
1998-02-12	2.17	2.17	2.12	2.15	52639
1998-02-13	2.12	2.12	1.88	2.00	95164
1998-02-17	1.99	1.99	1.98	1.99	19738
1998-02-18	1.98	1.99	1.96	1.96	27838
1998-02-19	1.95	1.95	1.90	1.95	24801
1998-02-20	1.95	1.95	1.93	1.93	6576
1998-02-23	2.00	2.00	1.98	1.98	37457
1998-02-24	1.99	2.02	1.98	1.99	34419
1998-02-25	2.02	2.21	2.02	2.17	87064
1998-02-26	2.17	2.20	2.15	2.17	30369
1998-02-27	2.19	2.25	2.19	2.20	65296
1998-03-02	2.22	2.22	2.19	2.19	20244
1998-03-03	2.17	2.17	2.10	2.12	41001
1998-03-04	2.10	2.10	2.07	2.07	13157
1998-03-05	2.05	2.05	1.98	1.98	65802
1998-03-06	1.95	2.02	1.95	1.98	17207
1998-03-09	1.95	2.00	1.95	1.98	27838
1998-03-10	1.95	1.96	1.93	1.96	22776
1998-03-11	1.98	1.98	1.93	1.95	24294
1998-03-12	1.98	1.98	1.93	1.93	10119
1998-03-13	1.90	1.98	1.90	1.95	16194
1998-03-16	2.00	2.00	1.95	1.95	21257
1998-03-17	1.95	1.95	1.93	1.93	7082
1998-03-18	1.93	1.95	1.90	1.90	52133
1998-03-19	1.89	1.93	1.89	1.93	16701
1998-03-20	1.90	2.00	1.90	1.99	58714
1998-03-23	2.02	2.07	1.98	1.98	59221
1998-03-24	1.95	1.95	1.93	1.95	16701
1998-03-25	1.98	2.00	1.93	1.93	22269
1998-03-26	1.93	1.95	1.93	1.95	13663
1998-03-27	1.95	1.95	1.93	1.93	16701
1998-03-30	1.93	1.98	1.90	1.98	37963
1998-03-31	1.98	1.98	1.95	1.95	24801
1998-04-01	1.96	2.01	1.96	2.01	10119
1998-04-02	2.00	2.02	2.00	2.01	45046
1998-04-03	2.01	2.01	2.00	2.00	24294
1998-04-06	1.95	1.95	1.90	1.90	25813
1998-04-07	1.90	1.93	1.89	1.89	39988
1998-04-08	1.88	1.94	1.88	1.94	18219
1998-04-09	1.96	1.98	1.95	1.95	23788
1998-04-13	1.95	1.95	1.85	1.88	52133
1998-04-14	1.88	1.91	1.88	1.91	13157
1998-04-15	1.91	1.98	1.89	1.98	45557
1998-04-16	1.98	1.98	1.90	1.90	59221
1998-04-17	1.90	1.90	1.88	1.88	10626
1998-04-20	1.83	1.83	1.73	1.80	87064
1998-04-21	1.81	1.83	1.78	1.78	62764
1998-04-22	1.80	1.95	1.80	1.93	69346
1998-04-23	1.95	1.95	1.88	1.88	53146
1998-04-24	1.85	1.93	1.85	1.88	56183
1998-04-27	1.83	1.83	1.61	1.61	251580
1998-04-28	1.65	1.75	1.65	1.75	90102
1998-04-29	1.78	1.80	1.75	1.75	41507
1998-04-30	1.75	1.75	1.73	1.75	18726
1998-05-01	1.73	1.73	1.72	1.72	12651
1998-05-04	1.69	1.69	1.68	1.68	25307
1998-05-05	1.63	1.67	1.61	1.67	42013
1998-05-06	1.65	1.70	1.65	1.70	34419
1998-05-07	1.68	1.68	1.63	1.63	50619
1998-05-08	1.65	1.68	1.63	1.68	54664
1998-05-11	1.68	1.73	1.63	1.68	93641
1998-05-12	1.68	1.68	1.65	1.68	27838
1998-05-13	1.68	1.68	1.67	1.67	24294
1998-05-14	1.65	1.65	1.65	1.65	7082
1998-05-15	1.65	1.65	1.63	1.64	14169
1998-05-18	1.63	1.63	1.63	1.63	2526
1998-05-19	1.63	1.68	1.63	1.63	19738
1998-05-20	1.61	1.63	1.61	1.61	45046
1998-05-21	1.63	1.63	1.61	1.63	27332
1998-05-22	1.61	1.61	1.61	1.61	8601
1998-05-26	1.61	1.61	1.58	1.58	33407
1998-05-27	1.53	1.56	1.33	1.43	239430
1998-05-28	1.43	1.63	1.43	1.61	138697
1998-05-29	1.61	1.63	1.61	1.61	25307
1998-06-01	1.63	1.68	1.63	1.65	18726
1998-06-02	1.65	1.65	1.61	1.61	20751
1998-06-03	1.58	1.58	1.53	1.56	28851
1998-06-04	1.58	1.63	1.56	1.56	23282
1998-06-05	1.53	1.53	1.33	1.41	193873
1998-06-08	1.43	1.46	1.41	1.42	45046
1998-06-09	1.41	1.41	1.38	1.38	24801
1998-06-10	1.41	1.41	1.33	1.33	20751
1998-06-11	1.35	1.38	1.33	1.36	24294
1998-06-12	1.38	1.43	1.31	1.31	107309
1998-06-15	1.33	1.37	1.31	1.31	46569
1998-06-16	1.31	1.36	1.31	1.31	77952
1998-06-17	1.36	1.43	1.36	1.41	61246
1998-06-18	1.38	1.41	1.38	1.41	15688
1998-06-19	1.41	1.43	1.41	1.43	31888
1998-06-22	1.41	1.41	1.32	1.36	30876
1998-06-23	1.38	1.41	1.38	1.38	24294
1998-06-24	1.41	1.42	1.41	1.42	8094
1998-06-25	1.43	1.43	1.38	1.38	29357
1998-06-26	1.38	1.38	1.31	1.31	33407
1998-06-29	1.33	1.41	1.32	1.41	62258
1998-06-30	1.38	1.43	1.36	1.36	29357
1998-07-02	1.38	1.38	1.37	1.38	16194
1998-07-06	1.38	1.43	1.36	1.36	37963
1998-07-07	1.33	1.38	1.31	1.38	37963
1998-07-08	1.41	1.41	1.38	1.40	3032
1998-07-09	1.41	1.41	1.37	1.41	21763
1998-07-10	1.41	1.41	1.41	1.41	2526
1998-07-13	1.38	1.38	1.38	1.38	4551
1998-07-14	1.36	1.40	1.36	1.40	21257
1998-07-15	1.38	1.41	1.36	1.41	43532
1998-07-16	1.41	1.41	1.38	1.38	28851
1998-07-17	1.38	1.38	1.38	1.38	501
1998-07-20	1.38	1.38	1.33	1.38	21763
1998-07-21	1.33	1.33	1.28	1.28	71371
1998-07-22	1.28	1.33	1.28	1.33	4551
1998-07-23	1.31	1.31	1.26	1.26	16194
1998-07-24	1.28	1.33	1.28	1.33	14169
1998-07-27	1.36	1.36	1.33	1.36	8094
1998-07-28	1.31	1.33	1.27	1.31	64283
1998-07-29	1.28	1.31	1.26	1.28	13663
1998-07-30	1.23	1.31	1.23	1.31	32901
1998-07-31	1.28	1.31	1.21	1.28	38976
1998-08-03	1.28	1.28	1.23	1.23	73902
1998-08-04	1.21	1.21	1.16	1.19	47582
1998-08-05	1.16	1.19	1.14	1.16	75421
1998-08-06	1.14	1.16	1.10	1.14	247024
1998-08-07	1.14	1.19	1.14	1.16	50619
1998-08-10	1.14	1.16	1.14	1.16	4551
1998-08-11	1.11	1.11	1.06	1.09	36951
1998-08-12	1.09	1.14	1.07	1.14	43026
1998-08-13	1.16	1.16	1.11	1.14	17713
1998-08-14	1.09	1.12	1.09	1.12	11638
1998-08-17	1.11	1.11	1.09	1.10	7082
1998-08-18	1.10	1.11	1.10	1.11	16194
1998-08-19	1.09	1.09	1.06	1.06	27332
1998-08-20	1.09	1.10	1.07	1.09	4551
1998-08-21	1.06	1.06	1.04	1.04	18726
1998-08-24	1.04	1.04	1.01	1.04	21763
1998-08-25	1.01	1.01	0.96	0.99	38976
1998-08-26	0.96	1.01	0.96	1.01	18219
1998-08-27	0.96	0.99	0.91	0.99	37457
1998-08-28	0.94	0.94	0.89	0.91	33913
1998-08-31	0.94	0.96	0.86	0.86	96683
1998-09-01	0.84	0.94	0.84	0.91	115916
1998-09-02	0.94	0.99	0.91	0.99	100733
1998-09-03	0.96	0.99	0.94	0.98	54158
1998-09-04	0.95	0.98	0.94	0.98	11132
1998-09-08	0.99	0.99	0.94	0.96	38976
1998-09-09	0.91	0.91	0.79	0.81	648440
1998-09-10	0.79	0.79	0.77	0.79	238418
1998-09-11	0.79	0.79	0.74	0.79	211587
1998-09-14	0.81	0.81	0.79	0.79	14676
1998-09-15	0.81	0.86	0.81	0.81	88077
1998-09-16	0.84	0.84	0.79	0.84	57702
1998-09-17	0.81	0.81	0.77	0.79	6075
1998-09-18	0.79	0.81	0.77	0.79	37457
1998-09-21	0.79	0.84	0.79	0.84	20244
1998-09-22	0.86	0.93	0.86	0.91	72383
1998-09-23	0.91	0.94	0.90	0.94	32394
1998-09-24	0.96	1.09	0.96	1.04	152361
1998-09-25	1.05	1.05	1.05	1.05	8601
1998-09-28	1.05	1.09	1.04	1.04	48594
1998-09-29	1.06	1.06	1.04	1.04	29863
1998-09-30	1.01	1.01	0.99	0.99	44544
1998-10-01	0.96	0.96	0.96	0.96	2526
1998-10-02	0.95	0.95	0.94	0.94	42013
1998-10-05	0.94	0.95	0.94	0.95	30369
1998-10-06	0.94	0.96	0.91	0.96	10626
1998-10-07	0.94	0.94	0.84	0.84	24294
1998-10-08	0.83	0.83	0.78	0.79	37457
1998-10-09	0.84	0.94	0.84	0.94	36951
1998-10-12	0.89	0.94	0.89	0.94	17713
1998-10-13	0.91	0.91	0.89	0.91	30369
1998-10-14	0.89	0.89	0.89	0.89	5057
1998-10-15	0.89	0.96	0.89	0.89	31888
1998-10-16	0.91	0.91	0.84	0.84	21257
1998-10-19	0.86	0.91	0.84	0.91	23282
1998-10-20	0.89	0.96	0.84	0.95	59221
1998-10-21	0.96	0.98	0.93	0.93	35432
1998-10-22	0.91	0.91	0.86	0.86	44544
1998-10-23	0.89	1.04	0.89	0.99	60233
1998-10-26	0.96	1.07	0.96	1.06	74408
1998-10-27	1.07	1.09	1.07	1.07	74914
1998-10-28	1.07	1.07	1.04	1.04	39988
1998-10-29	1.09	1.11	1.07	1.07	74408
1998-10-30	1.06	1.06	1.04	1.04	21763
1998-11-02	1.06	1.14	1.06	1.14	16194
1998-11-03	1.14	1.14	1.09	1.09	43532
1998-11-04	1.10	1.16	1.10	1.16	39482
1998-11-05	1.16	1.16	1.14	1.14	31382
1998-11-06	1.16	1.19	1.11	1.19	84027
1998-11-09	1.19	1.19	1.14	1.17	29863
1998-11-10	1.19	1.26	1.19	1.25	51121
1998-11-11	1.22	1.25	1.21	1.22	31382
1998-11-12	1.19	1.26	1.19	1.23	31888
1998-11-13	1.23	1.23	1.23	1.23	4551
1998-11-16	1.26	1.26	1.23	1.23	28344
1998-11-17	1.21	1.23	1.21	1.23	16701
1998-11-18	1.21	1.28	1.21	1.28	23282
1998-11-19	1.28	1.28	1.28	1.28	4551
1998-11-20	1.26	1.26	1.26	1.26	11638
1998-11-23	1.26	1.28	1.11	1.16	137178
1998-11-24	1.16	1.16	1.11	1.16	24294
1998-11-25	1.14	1.16	1.14	1.16	11132
1998-11-27	1.14	1.14	1.11	1.14	30369
1998-11-30	1.11	1.14	1.09	1.11	20751
1998-12-01	1.09	1.09	1.06	1.06	16194
1998-12-02	1.04	1.04	1.04	1.04	10119
1998-12-03	1.06	1.12	1.06	1.11	81496
1998-12-04	1.14	1.16	1.12	1.15	24801
1998-12-07	1.14	1.14	1.09	1.11	45557
1998-12-08	1.14	1.16	1.14	1.15	27838
1998-12-09	1.12	1.12	1.07	1.07	39988
1998-12-10	1.07	1.07	1.04	1.06	20751
1998-12-11	1.04	1.06	1.04	1.05	11132
1998-12-14	1.01	1.01	0.96	0.99	49607
1998-12-15	0.96	1.00	0.96	0.99	38976
1998-12-16	1.01	1.06	1.01	1.04	23282
1998-12-17	1.04	1.06	1.04	1.04	11132
1998-12-18	1.06	1.07	1.04	1.04	42013
1998-12-21	1.06	1.06	1.01	1.06	37457
1998-12-22	1.04	1.06	1.00	1.06	43532
1998-12-23	1.04	1.09	1.04	1.04	54664
1998-12-24	1.06	1.06	1.00	1.04	76433
1998-12-28	1.01	1.01	0.94	0.94	57702
1998-12-29	0.86	0.98	0.81	0.98	150842
1998-12-30	0.96	1.04	0.94	1.01	124016
1998-12-31	0.99	1.01	0.94	0.99	125534
1999-01-04	1.01	1.04	1.01	1.04	29863
1999-01-05	1.04	1.04	1.04	1.04	8601
1999-01-06	1.04	1.09	1.04	1.09	44038
1999-01-07	1.06	1.14	1.06	1.14	89089
1999-01-08	1.16	1.26	1.14	1.26	115916
1999-01-11	1.26	1.27	1.21	1.25	75421
1999-01-12	1.27	1.28	1.23	1.28	27332
1999-01-13	1.28	1.28	1.25	1.26	26319
1999-01-14	1.26	1.26	1.26	1.26	7082
1999-01-15	1.23	1.26	1.23	1.26	30369
1999-01-19	1.28	1.36	1.26	1.36	75421
1999-01-20	1.38	1.38	1.33	1.33	44038
1999-01-21	1.33	1.36	1.31	1.36	17207
1999-01-22	1.33	1.33	1.26	1.32	16701
1999-01-25	1.28	1.28	1.23	1.26	41001
1999-01-26	1.23	1.28	1.23	1.28	15688
1999-01-27	1.28	1.28	1.21	1.21	32901
1999-01-28	1.21	1.21	1.14	1.15	49096
1999-01-29	1.12	1.16	1.09	1.11	49096
1999-02-01	1.11	1.11	1.06	1.06	20751
1999-02-02	1.06	1.09	1.06	1.09	17713
1999-02-03	1.11	1.14	1.09	1.14	25307
1999-02-04	1.11	1.14	1.09	1.10	33407
1999-02-05	1.12	1.12	1.06	1.06	93641
1999-02-08	1.06	1.06	1.06	1.06	4551
1999-02-09	1.04	1.04	1.04	1.04	12651
1999-02-10	1.04	1.04	1.01	1.01	6075
1999-02-11	1.04	1.06	1.01	1.06	12144
1999-02-12	1.06	1.06	0.99	1.04	39482
1999-02-16	0.99	1.04	0.99	1.04	9107
1999-02-17	1.01	1.01	0.99	0.99	11638
1999-02-18	0.99	1.01	0.94	1.01	44544
1999-02-19	0.99	1.01	0.99	0.99	16701
1999-02-22	0.96	1.00	0.93	1.00	42519
1999-02-23	0.99	1.01	0.94	1.01	17207
1999-02-24	0.99	1.04	0.99	1.00	39482
1999-02-25	1.00	1.00	0.98	0.98	29863
1999-02-26	0.96	0.98	0.94	0.98	43026
1999-03-01	0.96	0.96	0.91	0.94	35432
1999-03-02	0.96	0.98	0.96	0.96	42519
1999-03-03	0.94	0.96	0.94	0.96	14169
1999-03-04	0.98	0.98	0.95	0.95	18726
1999-03-05	0.94	0.96	0.94	0.94	6075
1999-03-08	0.91	0.93	0.91	0.91	15182
1999-03-09	0.90	0.90	0.89	0.89	59221
1999-03-10	0.89	0.90	0.86	0.90	58208
1999-03-11	0.89	0.94	0.89	0.89	12144
1999-03-12	0.91	0.94	0.91	0.94	4551
1999-03-15	0.91	0.91	0.91	0.91	36951
1999-03-16	0.93	0.93	0.93	0.93	16701
1999-03-17	0.89	0.91	0.89	0.89	22776
1999-03-18	0.91	0.94	0.89	0.94	29357
1999-03-19	0.91	0.98	0.91	0.96	23788
1999-03-22	0.96	0.98	0.94	0.94	45557
1999-03-23	0.91	0.91	0.89	0.89	44038
1999-03-24	0.89	0.89	0.81	0.89	79977
1999-03-25	0.86	0.86	0.84	0.84	26826
1999-03-26	0.86	0.89	0.84	0.89	8601
1999-03-29	0.91	0.91	0.86	0.86	7588
1999-03-30	0.89	0.91	0.86	0.86	47582
1999-03-31	0.91	0.98	0.91	0.96	73396
1999-04-01	0.98	0.98	0.91	0.93	55677
1999-04-05	0.90	0.95	0.90	0.93	22269
1999-04-06	0.94	0.94	0.86	0.86	29357
1999-04-07	0.89	0.89	0.84	0.84	42013
1999-04-08	0.85	0.86	0.84	0.86	20751
1999-04-09	0.89	0.94	0.89	0.89	64789
1999-04-12	0.91	0.94	0.84	0.89	96683
1999-04-13	0.86	0.91	0.86	0.89	28344
1999-04-14	0.88	0.89	0.80	0.80	67321
1999-04-15	0.84	0.84	0.79	0.81	107309
1999-04-16	0.79	0.86	0.79	0.86	67827
1999-04-19	0.86	0.91	0.86	0.89	59221
1999-04-20	0.90	0.90	0.86	0.86	15688
1999-04-21	0.88	0.89	0.86	0.89	14676
1999-04-22	0.91	0.94	0.91	0.94	68839
1999-04-23	0.94	0.96	0.94	0.94	45046
1999-04-26	0.94	0.94	0.91	0.91	10119
1999-04-27	0.89	0.91	0.86	0.89	54158
1999-04-28	0.89	0.91	0.89	0.91	7082
1999-04-29	0.94	0.96	0.94	0.95	15182
1999-04-30	0.96	0.98	0.96	0.98	17207
1999-05-03	0.99	1.04	0.99	1.04	102247
1999-05-04	1.04	1.09	1.04	1.04	92633
1999-05-05	1.04	1.06	1.04	1.06	59221
1999-05-06	1.09	1.17	1.09	1.17	80483
1999-05-07	1.17	1.21	1.09	1.21	137684
1999-05-10	1.19	1.19	1.14	1.16	74408
1999-05-11	1.16	1.19	1.09	1.11	46569
1999-05-12	1.09	1.11	1.06	1.11	23282
1999-05-13	1.11	1.11	0.99	1.07	119459
1999-05-14	1.06	1.06	1.05	1.05	10119
1999-05-17	1.00	1.01	0.99	1.01	64283
1999-05-19	0.99	1.01	0.95	0.96	41507
1999-05-20	0.96	0.96	0.94	0.94	51121
1999-05-21	0.96	0.96	0.94	0.94	30369
1999-05-24	0.96	0.96	0.94	0.96	49607
1999-05-25	0.96	0.96	0.94	0.94	13157
1999-05-26	0.91	0.94	0.89	0.94	30369
1999-05-27	0.91	0.94	0.91	0.91	11132
1999-05-28	0.91	0.91	0.91	0.91	5057
1999-06-01	0.94	0.96	0.90	0.91	35938
1999-06-02	0.94	0.95	0.94	0.95	6075
1999-06-03	0.96	1.01	0.96	1.01	20751
1999-06-04	0.99	1.30	0.99	1.30	303208
1999-06-07	1.33	1.70	1.33	1.46	869646
1999-06-08	1.48	1.61	1.42	1.43	552764
1999-06-09	1.41	1.53	1.41	1.53	303208
1999-06-10	1.53	1.58	1.51	1.58	132116
1999-06-11	1.58	1.70	1.56	1.63	325989
1999-06-14	1.65	1.70	1.56	1.57	107816
1999-06-15	1.57	1.61	1.52	1.61	92127
1999-06-16	1.63	1.63	1.58	1.58	78458
1999-06-17	1.58	1.63	1.58	1.58	121991
1999-06-18	1.63	1.65	1.58	1.58	94152
1999-06-21	1.59	1.77	1.59	1.77	149328
1999-06-22	1.78	1.78	1.70	1.70	53652
1999-06-23	1.68	1.68	1.58	1.64	142742
1999-06-24	1.63	1.63	1.56	1.56	76433
1999-06-25	1.58	1.61	1.58	1.59	55171
1999-06-28	1.59	1.59	1.58	1.58	20751
1999-06-29	1.59	1.63	1.58	1.58	57702
1999-06-30	1.58	1.65	1.58	1.65	33407
1999-07-01	1.68	1.70	1.65	1.70	72383
1999-07-02	1.70	1.85	1.68	1.80	136166
1999-07-06	1.78	1.80	1.73	1.78	53146
1999-07-07	1.78	1.78	1.70	1.70	51121
1999-07-08	1.68	1.70	1.61	1.68	45557
1999-07-09	1.68	1.75	1.68	1.75	28344
1999-07-12	1.78	1.78	1.73	1.73	57702
1999-07-13	1.78	1.84	1.75	1.84	65296
1999-07-14	1.85	1.93	1.85	1.90	133128
1999-07-15	1.90	1.90	1.85	1.85	26826
1999-07-16	1.83	1.90	1.83	1.90	46058
1999-07-19	1.88	1.93	1.88	1.88	108828
1999-07-20	1.89	1.89	1.85	1.85	75421
1999-07-21	1.83	1.83	1.78	1.80	38976
1999-07-22	1.80	1.80	1.75	1.75	83014
1999-07-23	1.73	1.73	1.70	1.72	39988
1999-07-26	1.72	1.75	1.72	1.73	63271
1999-07-27	1.70	1.70	1.70	1.70	43532
1999-07-28	1.75	1.78	1.61	1.64	259169
1999-07-29	1.67	1.68	1.63	1.68	24801
1999-07-30	1.70	1.70	1.65	1.67	13663
1999-08-02	1.64	1.64	1.53	1.58	106297
1999-08-03	1.58	1.58	1.58	1.58	37963
1999-08-05	1.56	1.56	1.46	1.51	62764
1999-08-06	1.48	1.48	1.48	1.48	6075
1999-08-09	1.48	1.48	1.38	1.43	147809
1999-08-10	1.41	1.41	1.31	1.33	50619
1999-08-11	1.31	1.38	1.31	1.38	46569
1999-08-12	1.43	1.49	1.42	1.42	19232
1999-08-13	1.44	1.58	1.44	1.51	59221
1999-08-16	1.53	1.53	1.46	1.46	12651
1999-08-18	1.43	1.43	1.43	1.43	8601
1999-08-19	1.42	1.42	1.41	1.41	11132
1999-08-20	1.43	1.43	1.43	1.43	1007
1999-08-23	1.46	1.46	1.43	1.43	6075
1999-08-24	1.42	1.42	1.32	1.38	43532
1999-08-25	1.38	1.38	1.35	1.35	39988
1999-08-26	1.35	1.41	1.31	1.31	72889
1999-08-27	1.33	1.43	1.33	1.43	14676
1999-08-30	1.41	1.41	1.38	1.38	3538
1999-08-31	1.36	1.38	1.36	1.38	2526
1999-09-01	1.41	1.48	1.41	1.43	19738
1999-09-03	1.46	1.58	1.46	1.58	250568
1999-09-07	1.58	1.58	1.56	1.57	59727
1999-09-08	1.56	1.57	1.51	1.57	36444
1999-09-09	1.53	1.53	1.48	1.48	30876
1999-09-10	1.53	1.53	1.46	1.51	69346
1999-09-13	1.48	1.53	1.46	1.48	76939
1999-09-15	1.48	1.48	1.43	1.43	46569
1999-09-16	1.43	1.43	1.40	1.42	46058
1999-09-17	1.42	1.43	1.38	1.43	69852
1999-09-20	1.43	1.48	1.38	1.48	120472
1999-09-21	1.38	1.52	1.38	1.41	176154
1999-09-22	1.43	1.44	1.38	1.41	131103
1999-09-23	1.40	1.40	1.38	1.38	33913
1999-09-24	1.36	1.41	1.36	1.41	13663
1999-09-27	1.41	1.41	1.41	1.41	9107
1999-09-28	1.38	1.38	1.31	1.31	62258
1999-09-29	1.33	1.35	1.25	1.25	110853
1999-09-30	1.21	1.23	1.14	1.14	306245
1999-10-01	1.16	1.25	1.16	1.25	129078
1999-10-04	1.30	1.41	1.28	1.30	139203
1999-10-05	1.31	1.33	1.28	1.28	34419
1999-10-06	1.28	1.30	1.19	1.25	111359
1999-10-07	1.17	1.19	1.17	1.19	233355
1999-10-08	1.19	1.21	1.19	1.21	91114
1999-10-11	1.23	1.30	1.22	1.28	296627
1999-10-12	1.28	1.28	1.25	1.25	51632
1999-10-13	1.28	1.28	1.14	1.19	126547
1999-10-14	1.21	1.23	1.16	1.21	34926
1999-10-15	1.19	1.22	1.19	1.19	53652
1999-10-18	1.23	1.27	1.23	1.25	69852
1999-10-19	1.28	1.33	1.28	1.31	91114
1999-10-20	1.31	1.31	1.25	1.27	33913
1999-10-21	1.35	1.35	1.23	1.31	119459
1999-10-22	1.33	1.38	1.33	1.38	104783
1999-10-25	1.38	1.46	1.33	1.33	90102
1999-10-26	1.33	1.43	1.33	1.38	65802
1999-10-27	1.43	1.58	1.43	1.58	130091
1999-10-28	1.68	2.16	1.68	1.98	1624895
1999-10-29	2.17	2.42	2.02	2.37	1785361
1999-11-01	2.38	2.67	2.38	2.62	1604144
1999-11-02	2.72	2.75	2.54	2.54	1746891
1999-11-03	2.54	2.59	2.41	2.51	816495
1999-11-04	2.52	2.59	2.49	2.54	336114
1999-11-05	2.54	2.77	2.54	2.59	681341
1999-11-08	2.64	2.69	2.59	2.62	280432
1999-11-09	2.58	2.62	2.48	2.52	201467
1999-11-10	2.48	2.94	2.48	2.82	754742
1999-11-11	2.88	2.95	2.74	2.77	667672
1999-11-12	2.79	2.95	2.77	2.91	229812
1999-11-15	2.90	2.94	2.89	2.91	136672
1999-11-16	2.86	2.93	2.86	2.93	186279
1999-11-17	2.86	3.19	2.84	3.16	445960
1999-11-18	3.25	3.56	3.25	3.41	409510
1999-11-19	3.44	3.58	3.36	3.40	517838
1999-11-22	3.41	3.56	3.41	3.51	217662
1999-11-23	3.53	3.53	3.14	3.21	393822
1999-11-24	3.20	3.31	3.20	3.30	147809
1999-11-26	3.33	3.36	3.28	3.30	110347
1999-11-29	3.31	3.31	3.09	3.14	213105
1999-11-30	3.11	3.11	2.96	3.01	239430
1999-12-01	2.86	3.06	2.86	3.06	242468
1999-12-02	3.09	3.21	3.09	3.11	129584
1999-12-03	3.14	3.20	3.14	3.19	83521
1999-12-06	3.21	3.26	3.19	3.23	118953
1999-12-07	3.31	3.31	3.28	3.28	108322
1999-12-08	3.31	3.43	3.31	3.38	159954
1999-12-09	3.41	3.68	3.41	3.48	281950
1999-12-10	3.51	3.51	3.14	3.31	416598
1999-12-13	3.31	3.36	3.31	3.33	79977
1999-12-14	3.33	3.33	3.16	3.16	166536
1999-12-15	3.11	3.11	3.06	3.09	101234
1999-12-16	3.09	3.09	3.01	3.05	57702
1999-12-17	3.05	3.09	3.02	3.02	146291
1999-12-20	3.04	3.28	3.04	3.28	103259
1999-12-21	3.31	3.63	3.31	3.61	216143
1999-12-22	3.58	3.90	3.58	3.75	159954
1999-12-23	4.12	4.15	3.75	3.78	442923
1999-12-27	3.83	3.93	3.83	3.88	84533
1999-12-28	3.88	3.88	3.80	3.85	78458
1999-12-29	3.83	3.88	3.77	3.85	84027
1999-12-30	3.88	3.98	3.85	3.98	77446
1999-12-31	4.03	4.40	4.03	4.25	162992
2000-01-03	4.35	4.35	3.83	3.88	243480
2000-01-04	3.88	3.88	3.65	3.65	100733
2000-01-05	3.61	3.61	3.36	3.56	184254
2000-01-06	3.56	3.67	3.53	3.65	38469
2000-01-07	3.63	3.63	3.46	3.46	98708
2000-01-10	3.61	3.95	3.61	3.95	153373
2000-01-11	4.10	4.10	4.00	4.00	110853
2000-01-12	3.95	3.95	3.75	3.75	156917
2000-01-13	3.75	3.82	3.70	3.72	114397
2000-01-14	3.73	4.05	3.73	3.98	205512
2000-01-18	4.00	4.10	4.00	4.05	186279
2000-01-19	4.03	4.17	4.00	4.15	175142
2000-01-20	4.22	4.79	4.21	4.67	373065
2000-01-21	4.74	4.89	4.54	4.65	222218
2000-01-24	4.69	4.94	4.69	4.77	318395
2000-01-25	4.86	5.01	4.86	4.91	296627
2000-01-26	5.01	5.14	4.99	5.07	610983
2000-01-27	5.11	5.33	4.69	5.11	727911
2000-01-28	5.14	5.33	4.54	4.75	368003
2000-01-31	4.69	4.77	4.42	4.72	272332
2000-02-01	4.69	4.94	4.69	4.74	148316
2000-02-02	4.77	4.82	4.59	4.72	128066
2000-02-03	4.74	5.24	4.74	5.21	290557
2000-02-04	5.26	5.54	5.21	5.21	279419
2000-02-07	5.26	5.33	5.24	5.31	113384
2000-02-08	5.33	5.53	5.26	5.26	436341
2000-02-09	5.31	5.31	4.84	4.96	155398
2000-02-10	4.94	5.14	4.89	5.09	149328
2000-02-11	5.11	5.16	4.94	4.96	145784
2000-02-14	4.99	5.33	4.99	5.19	233355
2000-02-15	5.26	5.53	5.26	5.42	445960
2000-02-16	5.38	5.38	5.14	5.33	187292
2000-02-17	5.38	5.47	5.26	5.28	192354
2000-02-18	5.24	5.25	5.09	5.11	98197
2000-02-22	5.09	5.09	4.44	4.74	415079
2000-02-23	4.74	4.84	4.62	4.73	110853
2000-02-24	4.77	5.01	4.77	4.96	166029
2000-02-25	4.91	5.33	4.91	5.06	212093
2000-02-28	5.09	5.14	4.88	4.89	63777
2000-02-29	4.91	5.09	4.91	5.01	180204
2000-03-01	5.06	5.21	5.04	5.04	129078
2000-03-02	4.99	5.04	4.74	4.79	169067
2000-03-03	4.84	5.58	4.84	5.46	468736
2000-03-06	5.56	6.86	5.56	6.53	759800
2000-03-07	6.57	6.91	6.37	6.52	689947
2000-03-08	6.57	6.67	6.12	6.47	307258
2000-03-09	6.52	6.91	6.52	6.82	241962
2000-03-10	6.84	7.01	6.84	6.89	257144
2000-03-13	6.86	6.90	6.59	6.64	178686
2000-03-14	6.72	6.90	6.67	6.72	501638
2000-03-15	6.67	6.67	6.25	6.26	470761
2000-03-16	6.31	6.32	5.64	6.12	274863
2000-03-17	6.30	6.54	6.25	6.49	110853
2000-03-20	6.59	6.74	6.25	6.35	104272
2000-03-21	6.32	6.32	6.12	6.24	58714
2000-03-22	6.22	6.57	6.17	6.27	159954
2000-03-23	6.37	6.57	6.27	6.45	46058
2000-03-24	6.54	6.57	6.42	6.43	305744
2000-03-27	6.43	7.28	6.43	6.83	302195
2000-03-28	6.88	7.95	6.88	7.58	533025
2000-03-29	7.80	7.95	7.01	7.01	618571
2000-03-30	7.01	7.40	5.93	6.68	641859
2000-03-31	6.72	7.41	6.47	7.41	478355
2000-04-03	7.78	7.78	7.41	7.42	356359
2000-04-04	7.47	7.56	6.07	6.86	696022
2000-04-05	6.86	6.86	6.42	6.72	395847
2000-04-06	6.67	7.46	6.67	7.16	202479
2000-04-07	7.33	7.43	7.21	7.26	275369
2000-04-10	7.43	7.43	6.96	7.24	255625
2000-04-11	7.19	7.19	6.99	7.03	82508
2000-04-12	7.01	7.01	6.51	6.51	144767
2000-04-13	6.48	6.48	6.03	6.03	185267
2000-04-14	5.83	5.85	4.94	5.11	495061
2000-04-17	4.84	5.51	4.67	5.38	407997
2000-04-18	5.48	5.90	5.48	5.88	160461
2000-04-19	5.93	6.62	5.93	6.07	187798
2000-04-20	6.15	6.30	6.07	6.10	97189
2000-04-24	5.98	6.07	5.78	5.95	129078
2000-04-25	6.03	6.42	6.03	6.42	140216
2000-04-26	6.62	6.91	6.62	6.91	174636
2000-04-27	6.84	7.88	6.84	7.56	595289
2000-04-28	7.51	7.73	7.26	7.27	403947
2000-05-01	7.28	7.85	7.28	7.63	345728
2000-05-02	7.61	7.61	6.91	7.06	182229
2000-05-03	7.11	7.21	6.49	6.77	173623
2000-05-04	6.77	6.86	6.57	6.72	87064
2000-05-05	6.67	7.11	6.67	6.69	146291
2000-05-08	6.72	7.04	6.72	6.86	122497
2000-05-09	6.82	7.01	6.64	7.00	94658
2000-05-10	6.96	6.96	5.88	6.15	307258
2000-05-11	6.16	6.67	6.10	6.63	298652
2000-05-12	6.74	6.90	6.47	6.58	187292
2000-05-15	6.85	6.85	6.46	6.72	153884
2000-05-16	6.72	6.88	6.62	6.67	118447
2000-05-17	6.54	6.57	6.47	6.51	47582
2000-05-18	6.52	6.77	6.52	6.65	48594
2000-05-19	6.52	6.57	6.03	6.24	171092
2000-05-22	6.21	6.21	5.58	5.93	245505
2000-05-23	5.95	6.03	5.36	5.46	75927
2000-05-24	5.46	5.53	4.79	5.33	593264
2000-05-25	5.33	5.93	5.14	5.33	247024
2000-05-26	5.43	5.43	4.99	5.04	138191
2000-05-30	5.19	5.51	5.05	5.48	528469
2000-05-31	5.48	5.80	5.24	5.38	377622
2000-06-01	5.43	6.12	5.43	6.12	375597
2000-06-02	7.01	7.01	6.67	6.70	427229
2000-06-05	6.72	6.90	6.59	6.77	159448
2000-06-06	6.82	6.89	6.57	6.59	142241
2000-06-07	6.54	6.54	5.93	5.98	317383
2000-06-08	6.01	6.25	6.01	6.10	219687
2000-06-09	6.17	6.35	6.17	6.30	319408
2000-06-12	6.25	7.16	6.12	7.09	769925
2000-06-13	7.14	7.40	6.94	7.31	614015
2000-06-14	7.61	9.90	7.61	9.37	2584649
2000-06-15	9.09	9.14	8.69	8.96	1515560
2000-06-16	9.07	9.16	8.91	9.06	573014
2000-06-19	9.06	9.06	8.12	8.69	247024
2000-06-20	8.49	8.83	8.10	8.63	521888
2000-06-21	8.64	8.89	8.38	8.57	348264
2000-06-22	8.59	8.79	8.49	8.64	468736
2000-06-23	8.59	9.78	8.59	9.78	2156407
2000-06-26	9.85	10.16	8.31	8.84	1722596
2000-06-27	9.06	9.09	8.12	8.74	390278
2000-06-28	8.71	8.96	8.10	8.49	479368
2000-06-29	8.59	8.64	8.15	8.49	175648
2000-06-30	8.59	8.64	8.12	8.47	189823
2000-07-03	7.14	8.40	7.14	8.10	624646
2000-07-05	8.10	8.10	6.15	6.62	1406727
2000-07-06	6.77	6.77	5.90	6.64	1635020
2000-07-07	6.90	6.90	6.20	6.27	937478
2000-07-10	6.47	6.72	6.32	6.72	983542
2000-07-11	6.72	6.72	6.32	6.49	692985
2000-07-12	6.52	7.63	6.37	7.63	1197159
2000-07-13	7.73	8.40	7.46	8.40	901535
2000-07-14	8.37	8.37	7.66	8.05	443935
2000-07-17	8.54	8.54	7.83	8.15	513648
2000-07-18	8.26	8.30	7.33	7.56	363129
2000-07-19	7.56	7.70	7.41	7.61	220374
2000-07-20	7.72	8.59	7.56	7.94	482935
2000-07-21	8.19	8.19	7.33	7.41	304745
2000-07-24	7.56	7.70	6.00	6.32	812997
2000-07-25	6.59	6.94	6.48	6.78	537948
2000-07-26	6.59	6.76	6.17	6.35	264583
2000-07-27	6.63	6.78	5.44	6.15	947986
2000-07-28	6.32	6.78	6.24	6.28	427926
2000-07-31	6.48	6.50	5.76	6.07	504198
2000-08-01	6.30	6.52	6.00	6.04	253449
2000-08-02	6.22	6.30	5.78	5.80	129255
2000-08-03	5.52	5.52	4.89	5.33	536598
2000-08-04	5.04	5.85	4.76	5.30	439401
2000-08-07	5.56	5.74	5.33	5.44	290908
2000-08-08	5.44	5.48	5.15	5.26	296983
2000-08-09	5.26	5.41	5.15	5.19	145789
2000-08-10	5.19	5.33	4.44	4.89	312508
2000-08-11	4.74	5.41	4.74	5.19	328370
2000-08-14	5.19	5.67	5.15	5.63	242311
2000-08-15	5.63	5.63	5.26	5.35	331404
2000-08-16	5.54	5.54	5.30	5.41	224761
2000-08-17	5.41	5.52	5.37	5.44	369542
2000-08-18	5.50	5.52	5.35	5.37	541998
2000-08-21	5.52	6.17	5.48	5.94	1507872
2000-08-22	6.17	6.28	5.69	5.85	832906
2000-08-23	5.93	5.93	5.63	5.74	323645
2000-08-24	5.78	5.82	5.59	5.67	364479
2000-08-25	5.67	6.19	5.52	5.80	394179
2000-08-28	6.83	6.83	6.26	6.72	995236
2000-08-29	6.89	7.02	6.37	6.46	905802
2000-08-30	6.26	6.67	6.26	6.37	454251
2000-08-31	6.48	6.52	5.85	6.33	630416
2000-09-01	6.30	6.48	6.04	6.07	481585
2000-09-05	5.91	6.24	5.89	5.98	441426
2000-09-06	5.94	6.00	5.70	5.76	207549
2000-09-07	5.70	6.02	5.63	5.93	272349
2000-09-08	5.74	5.82	5.63	5.69	151189
2000-09-11	5.69	5.93	5.57	5.63	215649
2000-09-12	5.56	5.63	5.19	5.20	746847
2000-09-13	5.22	5.44	5.04	5.15	485298
2000-09-14	5.22	5.32	5.13	5.19	430963
2000-09-15	5.11	5.19	4.85	4.93	486310
2000-09-18	4.96	5.11	4.70	4.96	282474
2000-09-19	4.89	5.48	4.85	5.33	251424
2000-09-20	5.44	5.56	5.22	5.56	279099
2000-09-21	5.22	5.48	5.13	5.37	210924
2000-09-22	4.89	5.26	4.59	5.19	264924
2000-09-25	5.22	5.22	4.89	4.89	127230
2000-09-26	4.85	4.87	4.67	4.74	210249
2000-09-27	4.80	4.96	4.04	4.44	699937
2000-09-28	4.30	4.74	4.19	4.65	218686
2000-09-29	4.45	4.61	4.24	4.56	340520
2000-10-02	4.56	4.56	4.15	4.26	275049
2000-10-03	4.22	4.41	4.07	4.11	245011
2000-10-04	4.15	4.50	3.74	4.30	329379
2000-10-05	4.44	4.44	4.04	4.07	121830
2000-10-06	4.07	4.26	3.83	3.85	456951
2000-10-09	3.89	3.93	3.56	3.70	560894
2000-10-10	3.80	3.83	3.59	3.76	449526
2000-10-11	3.61	3.67	3.35	3.56	340520
2000-10-12	3.59	3.70	3.19	3.33	227124
2000-10-13	3.26	3.78	3.20	3.56	277408
2000-10-16	3.41	3.85	3.41	3.57	198774
2000-10-17	3.82	4.20	3.44	3.44	458976
2000-10-18	3.30	3.69	3.28	3.52	218011
2000-10-19	3.82	4.00	3.70	4.00	392492
2000-10-20	4.09	4.96	4.00	4.80	755284
2000-10-23	5.00	5.30	4.89	5.26	850793
2000-10-24	5.41	5.48	5.04	5.06	792409
2000-10-25	4.94	4.98	4.52	4.67	282133
2000-10-26	4.80	4.80	4.30	4.80	595319
2000-10-27	4.83	4.93	4.30	4.74	581819
2000-10-30	4.91	5.04	4.15	4.48	793084
2000-10-31	4.69	4.72	4.52	4.67	265933
2000-11-01	4.52	4.67	4.39	4.54	104955
2000-11-02	4.63	4.89	4.48	4.89	317570
2000-11-03	5.07	5.11	4.89	5.04	174139
2000-11-06	5.11	5.11	4.82	4.89	140052
2000-11-07	4.89	5.00	4.44	4.80	211599
2000-11-08	4.87	4.87	4.52	4.59	161989
2000-11-09	4.45	4.59	4.32	4.32	202149
2000-11-10	4.30	4.30	3.76	3.94	305420
2000-11-13	4.00	4.28	3.56	3.96	586203
2000-11-14	4.15	4.33	4.11	4.11	233874
2000-11-15	4.22	4.48	4.00	4.33	285508
2000-11-16	4.33	4.43	4.28	4.39	116093
2000-11-17	4.30	4.32	4.04	4.04	124530
2000-11-20	4.00	4.11	3.89	3.96	163002
2000-11-21	3.94	4.30	3.82	3.96	195736
2000-11-22	3.82	4.00	3.56	3.63	491710
2000-11-24	3.63	4.11	3.63	3.93	107655
2000-11-27	4.22	4.22	3.67	3.94	131618
2000-11-28	3.93	3.93	3.63	3.70	222061
2000-11-29	3.67	3.70	3.26	3.56	213624
2000-11-30	3.41	3.48	2.91	3.30	582832
2000-12-01	3.41	3.54	3.15	3.19	291583
2000-12-04	3.82	3.93	3.22	3.41	706350
2000-12-05	3.48	3.93	3.43	3.82	542332
2000-12-06	3.83	4.15	3.74	3.78	395192
2000-12-07	3.66	4.07	3.44	3.74	334445
2000-12-08	3.85	3.91	3.63	3.80	228811
2000-12-11	3.74	3.96	3.74	3.96	176164
2000-12-12	3.93	4.00	3.87	3.96	99555
2000-12-13	4.00	4.15	3.94	4.00	126555
2000-12-14	4.10	4.15	3.76	3.80	158614
2000-12-15	3.72	3.78	3.37	3.56	253111
2000-12-18	3.57	3.65	3.24	3.52	193039
2000-12-19	3.40	3.44	3.15	3.33	197086
2000-12-20	3.15	3.15	2.80	2.87	332420
2000-12-21	2.85	2.93	2.67	2.74	432313
2000-12-22	2.81	2.81	2.59	2.70	265933
2000-12-26	2.61	2.81	2.33	2.54	414426
2000-12-27	2.52	2.74	2.37	2.65	272008
2000-12-28	2.63	3.26	2.63	3.13	363129
2000-12-29	3.16	3.26	3.07	3.07	327695
2001-01-02	3.11	3.13	2.81	2.96	147477
2001-01-03	2.83	3.63	2.83	3.24	273699
2001-01-04	3.15	3.78	3.11	3.52	402279
2001-01-05	3.63	3.69	3.48	3.56	250749
2001-01-08	3.59	3.63	3.50	3.52	137014
2001-01-09	3.57	3.57	3.41	3.50	79643
2001-01-10	3.42	3.67	3.41	3.48	119805
2001-01-11	3.48	3.85	3.48	3.74	240961
2001-01-12	3.77	3.78	3.69	3.70	135327
2001-01-16	3.79	4.33	3.76	4.15	449188
2001-01-17	4.40	4.72	4.00	4.00	468423
2001-01-18	4.16	4.37	4.15	4.24	296645
2001-01-19	4.56	4.72	4.32	4.59	493398
2001-01-22	4.63	4.67	4.35	4.44	101243
2001-01-23	4.44	4.48	4.22	4.43	389117
2001-01-24	4.47	4.48	4.26	4.26	98880
2001-01-25	4.44	4.44	4.22	4.41	117105
2001-01-26	4.35	4.41	3.89	4.22	145789
2001-01-29	4.07	4.28	4.07	4.24	250074
2001-01-30	4.24	4.50	4.22	4.46	490698
2001-01-31	4.06	4.13	3.56	3.98	859902
2001-02-01	3.86	4.13	3.61	3.98	192364
2001-02-02	3.88	3.98	3.87	3.89	123855
2001-02-05	3.89	3.89	3.70	3.78	155914
2001-02-06	3.76	3.81	3.63	3.69	184264
2001-02-07	3.66	3.67	3.56	3.63	190002
2001-02-08	3.63	3.70	3.57	3.69	103943
2001-02-09	3.62	3.78	3.59	3.61	64121
2001-02-12	3.65	3.78	3.52	3.70	123855
2001-02-13	3.69	3.87	3.65	3.80	112043
2001-02-14	3.79	3.82	3.70	3.82	58046
2001-02-15	3.89	4.13	3.89	4.04	114405
2001-02-16	4.04	4.15	3.82	4.15	200461
2001-02-20	4.22	4.22	3.70	3.70	167052
2001-02-21	3.87	3.87	3.67	3.80	62771
2001-02-22	3.75	3.76	3.46	3.63	54330
2001-02-23	3.56	3.61	3.48	3.48	64121
2001-02-26	3.48	3.57	3.41	3.41	64796
2001-02-27	3.41	3.50	3.31	3.39	105630
2001-02-28	3.30	3.30	2.96	3.04	114743
2001-03-01	2.94	3.13	2.78	3.13	121493
2001-03-02	3.06	3.30	3.04	3.17	61421
2001-03-05	3.09	3.26	3.00	3.24	45555
2001-03-06	3.28	3.39	3.09	3.24	394517
2001-03-07	3.29	3.29	3.02	3.15	76605
2001-03-08	3.26	3.26	3.15	3.15	19909
2001-03-09	3.11	3.19	2.96	2.98	38471
2001-03-12	2.65	2.70	2.48	2.58	356379
2001-03-13	2.53	2.70	2.50	2.67	243324
2001-03-14	2.48	2.67	2.42	2.48	232861
2001-03-15	2.52	2.72	2.52	2.56	338829
2001-03-16	2.71	2.73	2.44	2.67	84368
2001-03-19	2.56	2.63	2.52	2.55	49271
2001-03-20	2.59	2.89	2.52	2.59	159964
2001-03-21	2.59	2.78	2.48	2.48	90780
2001-03-22	2.44	2.59	2.37	2.59	72555
2001-03-23	2.64	2.67	2.52	2.65	57030
2001-03-26	2.59	2.67	2.59	2.60	28684
2001-03-27	2.59	2.67	2.59	2.61	58380
2001-03-28	2.59	2.67	2.56	2.59	53321
2001-03-29	2.60	2.60	2.48	2.49	34759
2001-03-30	2.55	2.63	2.48	2.49	36446
2001-04-02	2.40	2.50	2.39	2.39	103943
2001-04-03	2.43	2.43	2.07	2.07	264924
2001-04-04	1.80	2.00	1.67	1.85	519385
2001-04-05	1.94	2.14	1.94	2.04	146127
2001-04-06	1.98	2.19	1.89	1.94	36784
2001-04-09	2.06	2.06	1.85	1.86	57371
2001-04-10	1.91	2.07	1.91	2.03	70871
2001-04-11	2.14	2.37	2.13	2.36	229824
2001-04-12	2.39	2.59	2.30	2.59	129593
2001-04-16	2.46	2.67	2.40	2.52	71880
2001-04-17	2.42	2.52	2.39	2.44	36109
2001-04-18	2.52	2.89	2.52	2.67	152539
2001-04-19	2.78	3.14	2.78	3.01	133305
2001-04-20	3.02	3.02	2.96	3.00	60746
2001-04-23	2.99	2.99	2.81	2.83	28346
2001-04-24	2.82	2.82	2.76	2.79	38471
2001-04-25	2.87	2.90	2.61	2.61	78293
2001-04-26	2.76	2.77	2.67	2.70	51630
2001-04-27	2.67	2.74	2.58	2.58	256824
2001-04-30	2.64	2.76	2.56	2.73	312170
2001-05-01	2.71	2.71	2.39	2.58	302045
2001-05-02	2.51	2.67	2.45	2.52	313858
2001-05-03	2.51	2.70	2.46	2.70	97530
2001-05-04	2.52	2.67	2.52	2.67	30034
2001-05-07	2.63	2.80	2.63	2.80	129593
2001-05-08	2.78	2.92	2.74	2.81	85380
2001-05-09	2.79	3.16	2.76	3.00	93143
2001-05-10	3.07	3.13	2.92	3.08	110355
2001-05-11	3.06	3.11	2.90	2.96	50280
2001-05-14	2.89	2.89	2.79	2.81	41846
2001-05-15	2.74	2.89	2.67	2.75	110693
2001-05-16	2.77	2.84	2.74	2.81	92805
2001-05-17	2.76	2.93	2.76	2.80	121830
2001-05-18	2.81	2.92	2.71	2.76	37121
2001-05-21	2.96	3.11	2.81	3.05	109343
2001-05-22	3.07	3.23	3.05	3.15	123518
2001-05-23	3.11	3.14	3.05	3.05	60405
2001-05-24	3.05	3.13	2.97	3.01	50955
2001-05-25	2.96	3.10	2.96	2.97	109680
2001-05-29	3.04	3.19	2.96	3.10	32734
2001-05-30	2.95	3.11	2.70	2.86	55680
2001-05-31	2.68	3.17	2.68	3.17	98880
2001-06-01	2.98	3.07	2.93	3.02	33409
2001-06-04	3.02	3.02	2.96	3.01	47921
2001-06-05	2.98	3.17	2.95	3.16	33071
2001-06-06	3.16	3.19	3.08	3.09	43534
2001-06-07	3.09	3.19	3.09	3.19	26659
2001-06-08	3.17	3.26	3.16	3.26	52305
2001-06-11	3.26	3.26	2.99	3.08	27671
2001-06-12	2.99	2.99	2.81	2.89	29359
2001-06-13	2.95	2.96	2.84	2.96	9109
2001-06-14	2.90	2.95	2.84	2.95	7425
2001-06-15	2.84	2.84	2.70	2.78	49605
2001-06-18	2.71	2.78	2.69	2.69	9109
2001-06-19	2.73	2.81	2.70	2.70	5400
2001-06-20	2.70	2.76	2.64	2.67	42859
2001-06-21	2.67	2.67	2.61	2.66	28346
2001-06-22	2.67	2.70	2.61	2.70	112718
2001-06-25	2.65	2.71	2.64	2.64	23621
2001-06-26	2.67	2.67	2.61	2.61	32059
2001-06-27	2.67	2.67	2.61	2.65	91793
2001-06-28	2.64	2.74	2.57	2.74	33409
2001-06-29	2.59	2.80	2.59	2.76	32734
2001-07-02	2.72	2.72	2.64	2.70	8775
2001-07-03	2.67	2.70	2.64	2.70	5400
2001-07-05	2.89	2.89	2.68	2.68	16534
2001-07-06	2.65	2.71	2.64	2.65	39484
2001-07-09	2.64	2.64	2.64	2.64	334
2001-07-10	2.67	2.74	2.56	2.61	37796
2001-07-11	2.66	2.73	2.58	2.72	18559
2001-07-12	2.73	2.81	2.64	2.81	61421
2001-07-13	2.59	2.78	2.59	2.72	8100
2001-07-16	2.73	2.73	2.70	2.70	7425
2001-07-17	2.67	2.70	2.61	2.63	42521
2001-07-18	2.67	2.68	2.52	2.64	59396
2001-07-19	2.62	2.67	2.52	2.52	46230
2001-07-20	2.52	2.67	2.52	2.56	6750
2001-07-23	2.66	2.66	2.44	2.52	21596
2001-07-24	2.56	2.64	2.37	2.64	26321
2001-07-25	2.68	2.68	2.52	2.52	105630
2001-07-26	2.67	2.67	2.37	2.53	83693
2001-07-27	2.54	2.54	2.41	2.53	8100
2001-07-30	2.52	2.53	2.47	2.47	123180
2001-07-31	2.46	2.70	2.41	2.58	60405
2001-08-01	2.69	2.75	2.69	2.72	33746
2001-08-02	2.76	2.77	2.68	2.74	41509
2001-08-03	2.77	2.77	2.68	2.75	156589
2001-08-06	2.73	2.98	2.71	2.81	80318
2001-08-07	2.87	2.93	2.81	2.93	9784
2001-08-08	2.92	2.92	2.80	2.90	6409
2001-08-09	2.73	2.74	2.73	2.73	24971
2001-08-10	2.71	2.73	2.71	2.73	13159
2001-08-13	2.73	2.87	2.64	2.87	77280
2001-08-14	2.87	2.87	2.74	2.87	30371
2001-08-15	2.87	2.87	2.71	2.81	7759
2001-08-16	2.82	2.82	2.82	2.82	1684
2001-08-17	2.71	2.74	2.59	2.68	220711
2001-08-20	2.59	2.68	2.23	2.68	59396
2001-08-21	2.44	2.66	2.42	2.42	18559
2001-08-22	2.44	2.56	2.43	2.47	16871
2001-08-23	2.44	2.49	2.44	2.46	11809
2001-08-24	2.46	2.59	2.46	2.59	36784
2001-08-27	2.52	2.57	2.50	2.57	16534
2001-08-28	2.61	2.61	2.47	2.60	236911
2001-08-29	2.67	2.67	2.52	2.55	415101
2001-08-30	2.47	2.52	2.47	2.52	16871
2001-08-31	2.47	2.58	2.47	2.58	10800
2001-09-04	2.52	2.54	2.49	2.54	16871
2001-09-05	2.50	2.52	2.39	2.40	232524
2001-09-06	2.39	2.40	2.12	2.25	75255
2001-09-07	2.22	2.23	2.09	2.14	39821
2001-09-10	2.16	2.28	2.04	2.08	39821
2001-09-17	2.00	2.00	1.81	1.92	37459
2001-09-18	1.82	2.10	1.77	1.77	33071
2001-09-19	1.72	1.72	1.48	1.72	102593
2001-09-20	1.44	1.55	1.29	1.38	106643
2001-09-21	1.36	1.38	1.23	1.32	86730
2001-09-24	1.27	1.56	1.26	1.37	99218
2001-09-25	1.66	1.81	1.42	1.54	80655
2001-09-26	1.77	1.77	1.48	1.51	28684
2001-09-27	1.43	1.51	1.38	1.39	19571
2001-09-28	1.45	1.45	1.33	1.38	29359
2001-10-01	1.33	1.36	1.24	1.35	35771
2001-10-02	1.27	1.33	1.27	1.33	8100
2001-10-03	1.30	1.48	1.24	1.46	39146
2001-10-04	1.39	1.48	1.39	1.47	56021
2001-10-05	1.48	1.53	1.40	1.53	24634
2001-10-08	1.48	1.57	1.48	1.57	32396
2001-10-09	1.64	1.64	1.43	1.43	35434
2001-10-10	1.54	1.60	1.43	1.55	33071
2001-10-11	1.84	2.06	1.55	1.81	95505
2001-10-12	1.81	2.16	1.81	1.89	50955
2001-10-15	1.76	1.94	1.76	1.93	34421
2001-10-16	1.93	2.00	1.82	1.83	34084
2001-10-17	1.87	2.04	1.86	1.86	36784
2001-10-18	1.84	1.92	1.78	1.80	21596
2001-10-19	1.85	2.00	1.78	1.86	32059
2001-10-22	1.95	1.95	1.79	1.80	22609
2001-10-23	1.82	1.82	1.73	1.74	30709
2001-10-24	1.74	1.75	1.66	1.74	16534
2001-10-25	1.67	1.73	1.57	1.65	16196
2001-10-26	1.65	1.74	1.64	1.74	29359
2001-10-29	1.73	1.74	1.65	1.67	45896
2001-10-30	1.71	1.72	1.60	1.61	31384
2001-10-31	1.72	1.75	1.63	1.72	95843
2001-11-01	1.75	1.85	1.72	1.79	37796
2001-11-02	1.85	1.97	1.80	1.97	71205
2001-11-05	1.97	2.07	1.87	1.88	28684
2001-11-06	1.97	1.99	1.91	1.93	32734
2001-11-07	1.91	2.00	1.75	1.83	72555
2001-11-08	1.79	1.91	1.79	1.80	42521
2001-11-09	1.75	1.83	1.75	1.78	45555
2001-11-12	1.77	1.81	1.75	1.80	83018
2001-11-13	1.79	1.97	1.79	1.90	169077
2001-11-14	1.90	1.93	1.85	1.90	45555
2001-11-15	1.87	1.87	1.84	1.84	36784
2001-11-16	1.90	1.90	1.84	1.85	13500
2001-11-19	1.90	1.90	1.86	1.86	11475
2001-11-20	1.84	1.91	1.82	1.82	20584
2001-11-21	1.85	1.92	1.85	1.91	9450
2001-11-23	1.91	1.91	1.91	1.91	334
2001-11-26	1.86	1.91	1.82	1.88	59396
2001-11-27	1.84	1.91	1.82	1.91	41846
2001-11-28	1.89	1.90	1.85	1.88	120143
2001-11-29	1.91	1.91	1.84	1.85	176502
2001-11-30	1.91	1.91	1.82	1.84	63446
2001-12-03	1.84	1.90	1.84	1.85	38134
2001-12-04	1.85	1.89	1.85	1.88	86393
2001-12-05	1.91	2.10	1.91	2.09	207886
2001-12-06	2.13	2.37	2.13	2.31	113730
2001-12-07	2.31	2.33	2.16	2.16	52305
2001-12-10	2.34	2.34	2.15	2.30	60746
2001-12-11	2.25	2.37	2.16	2.18	93818
2001-12-12	2.22	2.25	2.18	2.18	113730
2001-12-13	2.17	2.21	2.15	2.15	29359
2001-12-14	2.11	2.16	2.11	2.11	14509
2001-12-17	2.10	2.21	2.10	2.10	112380
2001-12-18	2.16	2.19	2.10	2.12	66821
2001-12-19	2.16	2.16	2.11	2.11	53321
2001-12-20	2.11	2.12	2.06	2.12	151864
2001-12-21	2.06	2.12	2.03	2.07	70530
2001-12-24	2.08	2.24	2.06	2.23	53996
2001-12-26	2.28	2.28	2.11	2.13	51296
2001-12-27	2.11	2.14	2.04	2.07	94830
2001-12-28	2.07	2.15	2.01	2.07	210924
2001-12-31	2.05	2.15	1.91	1.97	295970
2002-01-02	1.98	2.15	1.98	2.12	102255
2002-01-03	2.15	2.33	2.15	2.17	65471
2002-01-04	2.31	2.33	2.23	2.30	47246
2002-01-07	2.36	2.37	2.27	2.30	14850
2002-01-08	2.27	2.37	2.22	2.37	44884
2002-01-09	2.37	2.37	2.22	2.31	46230
2002-01-10	2.28	2.41	2.26	2.37	74246
2002-01-11	2.40	2.44	2.30	2.34	58380
2002-01-14	2.37	2.40	2.25	2.37	47921
2002-01-15	2.31	2.37	2.28	2.36	16196
2002-01-16	2.30	2.33	2.25	2.33	32059
2002-01-17	2.33	2.33	2.28	2.29	10459
2002-01-18	2.23	2.34	2.23	2.28	20584
2002-01-22	2.28	2.30	2.23	2.23	16534
2002-01-23	2.24	2.27	2.19	2.25	26321
2002-01-24	2.27	2.34	2.25	2.25	6750
2002-01-25	2.34	2.34	2.23	2.27	22609
2002-01-28	2.36	2.36	2.19	2.19	21934
2002-01-29	2.22	2.22	2.22	2.22	8434
2002-01-30	2.22	2.22	2.15	2.15	31721
2002-01-31	2.17	2.19	1.94	2.19	38471
2002-02-01	2.19	2.28	2.18	2.25	60071
2002-02-04	2.15	2.27	2.08	2.18	16534
2002-02-05	2.21	2.34	2.16	2.18	62430
2002-02-06	2.25	2.28	2.19	2.23	13834
2002-02-07	2.17	2.25	2.16	2.20	16871
2002-02-08	2.19	2.22	2.13	2.22	28684
2002-02-11	2.10	2.25	2.08	2.19	17884
2002-02-12	2.09	2.22	2.08	2.09	56021
2002-02-13	2.18	2.21	2.18	2.20	8100
2002-02-14	2.10	2.18	2.10	2.18	1684
2002-02-15	2.12	2.18	2.12	2.18	23284
2002-02-19	2.12	2.19	2.07	2.19	25309
2002-02-20	2.04	2.17	2.00	2.10	43534
2002-02-21	2.09	2.12	2.05	2.08	7084
2002-02-22	2.08	2.12	2.07	2.09	17209
2002-02-25	2.13	2.16	2.07	2.15	46571
2002-02-26	2.11	2.15	2.11	2.15	16871
2002-02-27	2.15	2.17	2.13	2.15	33746
2002-02-28	2.17	2.17	2.15	2.15	15184
2002-03-01	2.13	2.18	2.09	2.12	26659
2002-03-04	2.17	2.22	2.15	2.15	35096
2002-03-05	2.17	2.28	2.17	2.23	36109
2002-03-06	2.22	2.31	2.17	2.25	41171
2002-03-07	2.34	2.44	2.33	2.37	69180
2002-03-08	2.37	2.47	2.37	2.41	28009
2002-03-11	2.41	2.62	2.41	2.51	52305
2002-03-12	2.45	2.52	2.37	2.52	33071
2002-03-13	2.39	2.39	2.36	2.36	7425
2002-03-14	2.36	2.40	2.36	2.39	20246
2002-03-15	2.36	2.40	2.36	2.39	65805
2002-03-18	2.39	2.44	2.39	2.39	32734
2002-03-19	2.39	2.39	2.34	2.36	116093
2002-03-20	2.34	2.44	2.34	2.44	183252
2002-03-21	2.46	2.46	2.39	2.39	16196
2002-03-22	2.39	2.39	2.37	2.37	105293
2002-03-25	2.41	2.42	2.39	2.39	15184
2002-03-26	2.39	2.39	2.37	2.38	24971
2002-03-27	2.41	2.42	2.37	2.40	19909
2002-03-28	2.38	2.49	2.38	2.40	69180
2002-04-01	2.39	2.43	2.37	2.43	33746
2002-04-02	2.37	2.44	2.37	2.39	45896
2002-04-03	2.38	2.40	2.38	2.38	12150
2002-04-04	2.38	2.52	2.38	2.52	22609
2002-04-05	2.44	2.49	2.37	2.40	37121
2002-04-08	2.38	2.40	2.36	2.38	51296
2002-04-09	2.43	2.43	2.36	2.41	8100
2002-04-10	2.37	2.46	2.34	2.43	121493
2002-04-11	2.36	2.49	2.36	2.49	9109
2002-04-12	2.49	2.49	2.39	2.39	7425
2002-04-15	2.39	2.46	2.36	2.46	17546
2002-04-16	2.48	2.49	2.44	2.47	9784
2002-04-17	2.39	2.53	2.39	2.53	21596
2002-04-18	2.56	2.58	2.44	2.51	28346
2002-04-19	2.51	2.61	2.41	2.48	38134
2002-04-22	2.45	2.60	2.45	2.49	1009
2002-04-23	2.51	2.57	2.49	2.50	9109
2002-04-24	2.53	2.53	2.52	2.53	1350
2002-04-25	2.44	2.49	2.42	2.46	26996
2002-04-26	2.44	2.44	2.39	2.41	12825
2002-04-29	2.40	2.46	2.37	2.37	41846
2002-04-30	2.39	2.45	2.37	2.39	16534
2002-05-01	2.39	2.56	2.39	2.56	31721
2002-05-02	2.56	2.68	2.56	2.63	34759
2002-05-03	2.63	2.63	2.57	2.57	6750
2002-05-06	2.57	2.57	2.41	2.49	25984
2002-05-07	2.57	2.57	2.52	2.54	23621
2002-05-08	2.45	2.54	2.45	2.53	28346
2002-05-09	2.53	2.66	2.50	2.61	34759
2002-05-10	2.55	2.57	2.44	2.49	27334
2002-05-13	2.47	2.64	2.47	2.60	45896
2002-05-14	2.68	2.70	2.65	2.69	74246
2002-05-15	2.66	2.67	2.54	2.65	91793
2002-05-16	2.67	2.86	2.65	2.81	160639
2002-05-17	2.74	2.85	2.61	2.79	41509
2002-05-20	2.79	2.79	2.61	2.70	24971
2002-05-21	2.68	2.70	2.61	2.65	52646
2002-05-22	2.61	2.67	2.61	2.66	18896
2002-05-23	2.66	2.79	2.64	2.76	31384
2002-05-24	2.71	2.73	2.68	2.71	14175
2002-05-28	2.67	2.68	2.54	2.55	15521
2002-05-29	2.56	2.58	2.52	2.57	29359
2002-05-30	2.52	2.58	2.46	2.48	31046
2002-05-31	2.48	2.58	2.45	2.49	18559
2002-06-03	2.47	2.54	2.47	2.50	18221
2002-06-04	2.49	2.58	2.49	2.56	29021
2002-06-05	2.49	2.59	2.40	2.40	17209
2002-06-06	2.40	2.41	2.08	2.21	80318
2002-06-07	2.21	2.39	2.00	2.39	88080
2002-06-10	2.31	2.71	2.28	2.71	189327
2002-06-11	2.67	2.71	2.52	2.56	64796
2002-06-12	2.55	2.70	2.54	2.69	46571
2002-06-13	2.61	2.74	2.61	2.70	68505
2002-06-14	2.68	2.76	2.65	2.67	28346
2002-06-17	2.74	2.74	2.67	2.68	26996
2002-06-18	2.68	2.78	2.68	2.73	23621
2002-06-19	2.79	2.84	2.71	2.74	21934
2002-06-20	2.74	2.74	2.65	2.65	15521
2002-06-21	2.77	2.77	2.54	2.60	22946
2002-06-24	2.55	2.60	2.55	2.55	12150
2002-06-25	2.53	2.70	2.52	2.52	25984
2002-06-26	2.49	2.55	2.47	2.47	44209
2002-06-27	2.54	2.71	2.49	2.59	26659
2002-06-28	2.52	2.59	2.49	2.53	26996
2002-07-01	2.66	2.66	2.52	2.53	12484
2002-07-02	2.52	2.52	2.43	2.49	29359
2002-07-03	2.50	2.52	2.45	2.52	42184
2002-07-05	2.52	2.59	2.52	2.52	6750
2002-07-08	2.59	2.67	2.55	2.63	15521
2002-07-09	2.56	2.58	2.48	2.51	21596
2002-07-10	2.49	2.59	2.49	2.55	15521
2002-07-11	2.54	2.54	2.49	2.50	12484
2002-07-12	2.51	2.51	2.51	2.51	20584
2002-07-15	2.49	2.55	2.45	2.55	36784
2002-07-16	2.55	2.65	2.46	2.59	26321
2002-07-17	2.58	2.61	2.53	2.55	56355
2002-07-18	2.52	2.62	2.52	2.58	3034
2002-07-19	2.54	2.55	2.43	2.48	33071
2002-07-22	2.39	2.44	2.16	2.30	51630
2002-07-23	2.15	2.21	2.13	2.15	93480
2002-07-24	2.13	2.22	2.09	2.22	34421
2002-07-25	2.09	2.24	2.08	2.17	11134
2002-07-26	2.11	2.11	1.97	2.10	22609
2002-07-29	2.01	2.40	2.01	2.22	58721
2002-07-30	2.31	2.37	2.23	2.37	16871
2002-07-31	2.46	2.69	2.40	2.64	198099
2002-08-01	2.65	2.65	2.60	2.60	68505
2002-08-02	2.59	2.62	2.59	2.62	18896
2002-08-05	2.59	2.63	2.52	2.61	128243
2002-08-06	2.60	2.67	2.54	2.62	55680
2002-08-07	2.58	2.58	2.52	2.52	28684
2002-08-08	2.52	2.62	2.52	2.56	92468
2002-08-09	2.58	2.58	2.33	2.39	162664
2002-08-12	2.49	2.52	2.49	2.49	133643
2002-08-13	2.52	2.55	2.47	2.52	70871
2002-08-14	2.52	2.58	2.49	2.55	65130
2002-08-15	2.52	2.59	2.45	2.59	32059
2002-08-16	2.48	2.61	2.48	2.61	54330
2002-08-19	2.59	2.68	2.59	2.68	123855
2002-08-20	2.68	2.73	2.67	2.71	86393
2002-08-21	2.72	2.90	2.72	2.79	197086
2002-08-22	2.87	2.87	2.64	2.79	72221
2002-08-23	2.73	2.84	2.59	2.79	52980
2002-08-26	2.77	2.81	2.70	2.76	9784
2002-08-27	2.64	2.81	2.64	2.80	12825
2002-08-28	2.61	2.73	2.61	2.70	4725
2002-08-29	2.67	2.70	2.67	2.67	26321
2002-08-30	2.67	2.67	2.59	2.66	111705
2002-09-03	2.65	2.65	2.52	2.54	128580
2002-09-04	2.55	2.55	2.49	2.49	67496
2002-09-05	2.49	2.49	2.43	2.49	49271
2002-09-06	2.47	2.53	2.46	2.51	83018
2002-09-09	2.47	2.47	1.99	2.36	42859
2002-09-10	2.35	2.37	2.31	2.36	22609
2002-09-11	2.37	2.37	2.37	2.37	3375
2002-09-12	2.37	2.59	2.37	2.55	67496
2002-09-13	2.52	2.54	2.39	2.54	32059
2002-09-16	2.59	2.59	2.33	2.40	59730
2002-09-17	2.36	2.37	2.30	2.34	14175
2002-09-18	2.33	2.34	2.29	2.29	1684
2002-09-19	2.29	2.33	2.29	2.31	23284
2002-09-20	2.29	2.31	2.25	2.25	16196
2002-09-23	2.24	2.29	2.24	2.25	11475
2002-09-24	2.27	2.27	2.24	2.24	16196
2002-09-25	2.24	2.30	2.24	2.28	8775
2002-09-26	2.25	2.28	2.25	2.28	4725
2002-09-27	2.25	2.28	2.25	2.28	9450
2002-09-30	2.25	2.27	2.16	2.16	19234
2002-10-01	2.16	2.16	2.07	2.15	42859
2002-10-02	2.10	2.11	1.96	2.09	35434
2002-10-03	2.07	2.09	2.04	2.09	25309
2002-10-04	2.07	2.07	1.95	1.96	26321
2002-10-07	1.96	1.96	1.82	1.89	8100
2002-10-08	1.82	1.90	1.81	1.90	11475
2002-10-09	1.85	1.85	1.81	1.81	2359
2002-10-10	1.89	1.89	1.80	1.89	24296
2002-10-11	1.86	2.00	1.86	1.99	166039
2002-10-14	1.99	2.33	1.99	2.28	49271
2002-10-15	2.35	2.53	2.35	2.50	57030
2002-10-16	2.43	2.53	2.43	2.53	24634
2002-10-17	2.55	2.71	2.55	2.71	51296
2002-10-18	2.71	2.79	2.67	2.71	37459
2002-10-21	2.71	2.72	2.67	2.67	31721
2002-10-22	2.66	2.66	2.37	2.53	27671
2002-10-23	2.53	2.59	2.38	2.59	22946
2002-10-24	2.59	2.59	2.50	2.59	98880
2002-10-25	2.65	2.78	2.61	2.73	46571
2002-10-28	2.67	2.72	2.52	2.65	27671
2002-10-29	2.52	2.66	2.52	2.62	21934
2002-10-30	2.62	2.73	2.62	2.69	32396
2002-10-31	2.69	2.71	2.61	2.67	26996
2002-11-01	2.61	2.71	2.61	2.67	5400
2002-11-04	2.64	2.81	2.63	2.81	62771
2002-11-05	2.76	2.90	2.72	2.76	33746
2002-11-06	2.72	2.96	2.72	2.92	56021
2002-11-07	2.89	2.96	2.81	2.81	49271
2002-11-08	2.94	2.94	2.70	2.72	36446
2002-11-11	2.72	2.73	2.71	2.73	34421
2002-11-12	2.73	2.75	2.72	2.73	12484
2002-11-13	2.72	2.76	2.72	2.73	5400
2002-11-14	2.78	2.78	2.73	2.73	36784
2002-11-15	2.73	2.78	2.73	2.78	4384
2002-11-18	2.74	2.92	2.74	2.75	21596
2002-11-19	2.92	2.92	2.74	2.90	18896
2002-11-20	2.91	3.02	2.82	2.99	77280
2002-11-21	2.99	3.16	2.99	3.16	214636
2002-11-22	3.16	3.25	3.01	3.04	73905
2002-11-25	3.17	3.17	2.98	3.02	51630
2002-11-26	3.05	3.05	2.99	3.00	17884
2002-11-27	3.01	3.11	3.01	3.11	53996
2002-11-29	3.22	3.23	3.08	3.22	28684
2002-12-02	3.27	3.33	3.05	3.05	109005
2002-12-03	3.18	3.19	3.02	3.04	50280
2002-12-04	3.03	3.05	3.00	3.00	21596
2002-12-05	3.00	3.11	3.00	3.11	28346
2002-12-06	3.11	3.11	3.01	3.05	73571
2002-12-09	3.04	3.04	2.85	2.92	31046
2002-12-10	2.93	3.02	2.90	3.01	21934
2002-12-11	3.02	3.02	3.02	3.02	7425
2002-12-12	2.98	3.01	2.98	3.01	15859
2002-12-13	2.98	2.98	2.98	2.98	3375
2002-12-16	2.98	3.01	2.88	2.95	29696
2002-12-17	2.93	2.93	2.83	2.83	21259
2002-12-18	2.87	2.87	2.62	2.67	66821
2002-12-19	2.61	3.08	2.61	2.94	118455
2002-12-20	3.01	3.02	2.96	3.00	57030
2002-12-23	2.89	2.96	2.89	2.91	12825
2002-12-24	2.93	2.93	2.91	2.91	6409
2002-12-26	2.90	2.97	2.82	2.82	43871
2002-12-27	2.96	3.02	2.82	2.84	18559
2002-12-30	2.86	2.96	2.86	2.96	34084
2002-12-31	2.84	2.94	2.84	2.85	61421
2003-01-02	2.85	2.86	2.84	2.86	24971
2003-01-03	2.93	3.01	2.89	3.01	20584
2003-01-06	3.02	3.11	3.02	3.10	48930
2003-01-07	3.12	3.33	3.12	3.31	97868
2003-01-08	3.23	3.25	3.01	3.13	163002
2003-01-09	3.03	3.13	3.03	3.08	74921
2003-01-10	3.08	3.21	3.06	3.13	26996
2003-01-13	3.08	3.25	3.08	3.21	106305
2003-01-14	3.08	3.17	3.08	3.15	39484
2003-01-15	3.08	3.35	2.99	3.35	123518
2003-01-16	3.15	3.63	3.14	3.61	183589
2003-01-17	3.56	3.66	3.46	3.64	67830
2003-01-21	3.67	3.73	3.57	3.59	74580
2003-01-22	3.55	3.56	3.51	3.51	19909
2003-01-23	3.51	3.51	3.48	3.50	16196
2003-01-24	3.48	3.50	3.29	3.48	54330
2003-01-27	3.45	3.46	3.32	3.39	37121
2003-01-28	3.41	3.45	3.32	3.39	63105
2003-01-29	3.39	3.45	3.39	3.44	30034
2003-01-30	3.45	3.45	3.40	3.44	27671
2003-01-31	3.45	3.45	3.31	3.42	38134
2003-02-03	3.41	3.42	3.41	3.42	24296
2003-02-04	3.57	3.63	3.44	3.47	122843
2003-02-05	3.48	3.59	3.44	3.45	188314
2003-02-06	3.48	3.63	3.44	3.44	102255
2003-02-07	3.57	3.57	3.36	3.46	84368
2003-02-10	3.49	3.49	3.41	3.41	32396
2003-02-11	3.41	3.41	3.36	3.39	42859
2003-02-12	3.40	3.41	3.37	3.38	33746
2003-02-13	3.41	3.41	3.02	3.05	139377
2003-02-14	3.07	3.07	2.78	2.84	143089
2003-02-18	2.84	3.06	2.84	2.90	102593
2003-02-19	2.94	2.94	2.81	2.83	77955
2003-02-20	2.84	2.97	2.84	2.93	181227
2003-02-21	2.92	3.02	2.88	2.98	100568
2003-02-24	2.97	3.03	2.97	2.98	80993
2003-02-25	2.98	2.98	2.95	2.97	59396
2003-02-26	2.99	3.06	2.94	3.06	142752
2003-02-27	3.07	3.09	2.99	3.09	68846
2003-02-28	3.04	3.09	2.97	3.01	53321
2003-03-03	3.04	3.04	2.97	3.01	73230
2003-03-04	2.96	3.07	2.96	3.05	71880
2003-03-05	3.05	3.11	3.05	3.05	91118
2003-03-06	3.02	3.08	2.91	3.02	53321
2003-03-07	2.99	3.13	2.93	2.96	68846
2003-03-10	2.91	3.01	2.86	2.86	40496
2003-03-11	2.92	3.03	2.86	2.88	38134
2003-03-12	2.87	2.94	2.87	2.91	25984
2003-03-13	2.94	2.95	2.86	2.92	79305
2003-03-14	2.95	2.95	2.82	2.83	68846
2003-03-17	2.83	2.86	2.82	2.83	16196
2003-03-18	2.86	3.13	2.86	3.11	82005
2003-03-19	3.13	3.13	3.03	3.03	24971
2003-03-20	3.10	3.10	3.10	3.10	2700
2003-03-21	3.10	3.11	3.08	3.10	46571
2003-03-24	3.06	3.16	3.06	3.09	25984
2003-03-25	3.09	3.14	3.08	3.11	39146
2003-03-26	3.12	3.12	3.10	3.10	72221
2003-03-27	3.13	3.13	3.12	3.12	42859
2003-03-28	3.14	3.16	3.14	3.14	13500
2003-03-31	3.14	3.14	3.10	3.11	21934
2003-04-01	3.14	3.19	3.12	3.19	91793
2003-04-02	3.20	3.51	3.20	3.49	156927
2003-04-03	3.39	3.75	3.39	3.71	239611
2003-04-04	3.75	3.84	3.67	3.75	468423
2003-04-07	3.92	3.93	3.80	3.80	224086
2003-04-08	3.87	3.87	3.65	3.69	133980
2003-04-09	3.69	3.72	3.66	3.66	39821
2003-04-10	3.66	3.66	3.50	3.61	80993
2003-04-11	3.64	3.69	3.51	3.59	85043
2003-04-14	3.60	3.60	3.49	3.55	40159
2003-04-15	3.55	3.56	3.51	3.54	55680
2003-04-16	3.58	3.58	3.32	3.53	238599
2003-04-17	3.53	3.70	3.48	3.70	308120
2003-04-21	3.70	4.06	3.70	4.03	306433
2003-04-22	4.06	4.29	4.03	4.18	480910
2003-04-23	4.30	4.35	4.05	4.07	376629
2003-04-24	4.04	4.15	3.93	3.97	240286
2003-04-25	3.97	4.15	3.96	4.07	312170
2003-04-28	4.15	4.22	4.02	4.15	373592
2003-04-29	4.22	4.49	4.13	4.48	821772
2003-04-30	4.43	4.66	4.42	4.52	215311
2003-05-01	4.58	4.58	4.35	4.49	90105
2003-05-02	4.45	4.72	4.45	4.68	151189
2003-05-05	4.74	4.97	4.73	4.89	234886
2003-05-06	4.98	4.99	4.71	4.74	287870
2003-05-07	4.74	4.74	4.28	4.72	266274
2003-05-08	4.72	4.94	4.72	4.78	154902
2003-05-09	4.99	4.99	4.61	4.73	124530
2003-05-12	4.74	4.87	4.62	4.82	249399
2003-05-13	4.82	5.19	4.67	5.19	365154
2003-05-14	5.04	5.24	4.98	5.20	179877
2003-05-15	5.24	5.29	5.19	5.23	212611
2003-05-16	5.24	5.29	5.04	5.12	236574
2003-05-19	5.17	5.17	4.52	4.57	434338
2003-05-20	4.40	4.76	4.33	4.76	435688
2003-05-21	4.67	4.67	4.39	4.58	172114
2003-05-22	4.60	4.87	4.57	4.77	218011
2003-05-23	4.80	4.98	4.74	4.96	141739
2003-05-27	4.77	5.13	4.74	5.13	245349
2003-05-28	5.16	5.27	5.12	5.25	158614
2003-05-29	5.27	5.33	5.22	5.23	269983
2003-05-30	5.26	5.27	5.11	5.27	195399
2003-06-02	5.33	5.91	5.33	5.73	650328
2003-06-03	5.78	5.84	5.63	5.82	665853
2003-06-04	5.78	6.05	5.69	5.97	552798
2003-06-05	6.10	6.12	5.39	5.93	449188
2003-06-06	5.91	6.12	5.74	5.82	302383
2003-06-09	5.79	5.86	5.53	5.72	205524
2003-06-10	5.55	6.07	5.55	6.02	158614
2003-06-11	6.12	6.12	5.78	5.92	209911
2003-06-12	6.02	6.50	5.90	6.38	247036
2003-06-13	6.31	6.50	6.06	6.21	269649
2003-06-16	6.27	6.27	5.56	5.85	419151
2003-06-17	6.15	6.22	5.96	6.19	375954
2003-06-18	6.31	6.37	5.85	6.09	145789
2003-06-19	6.16	6.22	5.91	6.05	110355
2003-06-20	5.91	6.21	5.62	5.75	171102
2003-06-23	5.33	5.74	5.16	5.65	462013
2003-06-24	5.30	5.64	5.30	5.61	207886
2003-06-25	5.59	6.00	5.59	5.95	202824
2003-06-26	5.97	5.98	5.64	5.79	128580
2003-06-27	5.63	5.89	5.63	5.70	172452
2003-06-30	5.83	5.83	5.56	5.68	527482
2003-07-01	5.61	5.69	5.51	5.65	341870
2003-07-02	5.59	6.01	5.59	5.93	394517
2003-07-03	5.65	6.11	5.64	6.02	181227
2003-07-07	5.88	6.52	5.88	6.47	436363
2003-07-08	6.37	6.77	6.37	6.72	393504
2003-07-09	6.68	7.09	6.65	7.03	584182
2003-07-10	7.10	7.11	6.50	6.68	224424
2003-07-11	6.76	6.85	6.62	6.74	104955
2003-07-14	6.59	7.38	6.59	7.14	325329
2003-07-15	7.01	7.19	6.91	7.10	174139
2003-07-16	7.10	7.10	5.94	6.44	575744
2003-07-17	5.93	6.27	5.80	6.22	249061
2003-07-18	6.15	6.60	6.15	6.46	261549
2003-07-21	6.27	6.52	5.98	6.34	138364
2003-07-22	6.34	6.79	6.25	6.52	195399
2003-07-23	6.44	6.84	6.35	6.65	188989
2003-07-24	6.39	6.86	6.00	6.24	282808
2003-07-25	6.11	6.55	6.07	6.15	178864
2003-07-28	6.00	6.48	6.00	6.31	235224
2003-07-29	6.39	6.66	5.24	6.01	662478
2003-07-30	5.70	6.22	5.70	5.96	296308
2003-07-31	5.96	6.30	5.79	6.03	245349
2003-08-01	5.87	6.07	5.39	5.80	184602
2003-08-04	5.55	5.78	5.54	5.63	208224
2003-08-05	5.51	5.93	5.51	5.81	163002
2003-08-06	5.58	6.31	5.58	6.10	214299
2003-08-07	5.99	6.16	5.38	5.63	218011
2003-08-08	5.57	5.72	5.33	5.69	125543
2003-08-11	5.75	5.75	5.34	5.62	78293
2003-08-12	5.56	5.67	5.35	5.38	111705
2003-08-13	5.36	5.76	5.36	5.67	299008
2003-08-14	5.73	5.92	5.51	5.91	96518
2003-08-15	5.79	5.96	5.58	5.79	43534
2003-08-18	5.95	6.05	5.75	6.05	64455
2003-08-19	5.93	6.07	5.88	6.04	83355
2003-08-20	6.04	6.08	5.90	5.94	59396
2003-08-21	5.93	6.07	5.87	5.99	82343
2003-08-22	5.99	6.43	5.94	6.13	316220
2003-08-25	6.05	6.07	5.56	5.89	116093
2003-08-26	5.88	6.06	5.83	6.06	124193
2003-08-27	6.16	6.25	6.05	6.16	92468
2003-08-28	6.24	6.39	6.09	6.15	124868
2003-08-29	6.12	6.24	6.04	6.20	45221
2003-09-02	6.22	6.60	6.16	6.52	174477
2003-09-03	6.62	6.62	6.24	6.30	101918
2003-09-04	6.42	6.52	6.31	6.51	98880
2003-09-05	6.37	6.52	6.37	6.43	125205
2003-09-08	6.43	6.43	6.25	6.31	177514
2003-09-09	6.30	6.32	6.20	6.23	123518
2003-09-10	6.16	6.20	6.08	6.10	101243
2003-09-11	6.06	6.10	6.00	6.10	73571
2003-09-12	5.96	6.10	5.80	6.04	150514
2003-09-15	5.99	6.04	5.93	5.98	119805
2003-09-16	5.99	6.42	5.98	6.35	262899
2003-09-17	6.50	6.67	6.28	6.67	170089
2003-09-18	6.55	6.74	6.49	6.66	86393
2003-09-19	6.51	6.74	6.49	6.74	45896
2003-09-22	6.58	6.78	6.52	6.60	175827
2003-09-23	6.60	6.77	6.58	6.73	84030
2003-09-24	6.61	6.90	6.22	6.22	143427
2003-09-25	6.23	6.33	6.19	6.25	59730
2003-09-26	6.25	6.36	6.19	6.23	90780
2003-09-29	6.32	6.47	6.07	6.35	133980
2003-09-30	6.32	6.37	5.95	6.10	73905
2003-10-01	6.06	6.37	6.00	6.33	89430
2003-10-02	6.37	6.47	6.25	6.37	62771
2003-10-03	6.37	6.55	6.32	6.52	120143
2003-10-06	6.56	6.72	6.42	6.62	165027
2003-10-07	6.72	6.73	6.55	6.70	80993
2003-10-08	6.72	6.72	6.59	6.59	60071
2003-10-09	6.61	6.80	6.60	6.76	104280
2003-10-10	6.81	6.82	6.59	6.82	45896
2003-10-13	6.80	6.92	6.67	6.76	110355
2003-10-14	6.74	7.08	6.74	6.82	109005
2003-10-15	6.89	7.29	6.82	7.04	257833
2003-10-16	7.25	7.26	6.77	7.25	99218
2003-10-17	7.00	7.24	6.91	7.15	83018
2003-10-20	7.05	7.26	6.98	7.02	155914
2003-10-21	7.20	7.20	6.84	6.84	66821
2003-10-22	6.75	6.83	6.56	6.56	90443
2003-10-23	6.52	6.58	6.43	6.43	78293
2003-10-24	6.39	6.43	5.96	6.16	213961
2003-10-27	6.12	6.59	6.12	6.59	83018
2003-10-28	6.67	7.04	6.59	7.01	159964
2003-10-29	7.06	7.25	6.96	7.18	117443
2003-10-30	7.31	7.31	6.82	6.96	96855
2003-10-31	6.92	7.06	6.90	6.97	76605
2003-11-03	6.96	7.19	6.96	7.12	85718
2003-11-04	7.26	7.75	7.26	7.69	573382
2003-11-05	7.69	8.70	7.63	8.49	1011096
2003-11-06	8.74	9.09	8.52	9.08	915927
2003-11-07	8.89	9.04	8.06	8.44	1503484
2003-11-10	8.51	8.56	8.29	8.36	314533
2003-11-11	8.26	8.39	7.95	8.15	319929
2003-11-12	7.86	8.53	7.86	8.53	612869
2003-11-13	8.71	9.45	8.62	9.16	696900
2003-11-14	8.82	9.02	8.27	8.56	548748
2003-11-17	8.39	8.75	8.19	8.30	251761
2003-11-18	8.63	8.68	8.15	8.20	269649
2003-11-19	8.16	8.27	7.71	8.03	500823
2003-11-20	8.14	8.14	7.70	7.90	241974
2003-11-21	7.88	8.13	7.88	8.03	121493
2003-11-24	8.23	8.61	8.01	8.59	131280
2003-11-25	8.60	8.72	8.21	8.42	217674
2003-11-26	8.33	8.75	8.24	8.49	241425
2003-11-28	8.75	9.11	8.56	9.00	78525
2003-12-01	9.11	9.33	8.72	8.96	186300
2003-12-02	9.11	9.14	8.64	8.71	310725
2003-12-03	9.33	9.51	9.00	9.00	563400
2003-12-04	9.42	9.67	8.27	8.37	491850
2003-12-05	8.22	8.84	8.22	8.56	317250
2003-12-08	8.79	8.79	8.22	8.31	245250
2003-12-09	8.42	8.57	8.32	8.44	136575
2003-12-10	8.26	8.56	8.26	8.46	224550
2003-12-11	8.27	8.55	8.27	8.45	129375
2003-12-12	8.58	8.64	8.44	8.49	80775
2003-12-15	8.48	8.89	8.20	8.34	178650
2003-12-16	8.24	8.49	8.03	8.36	448200
2003-12-17	8.28	8.48	8.15	8.42	342225
2003-12-18	8.44	8.73	8.36	8.70	73800
2003-12-19	8.86	8.86	8.29	8.51	117675
2003-12-22	8.51	8.56	8.22	8.49	77850
2003-12-23	8.44	8.59	8.36	8.53	101700
2003-12-24	8.39	8.56	8.36	8.55	12150
2003-12-26	8.47	8.56	8.44	8.53	16425
2003-12-29	8.53	8.75	8.53	8.67	137475
2003-12-30	8.67	8.82	8.67	8.69	177075
2003-12-31	8.81	8.81	8.41	8.44	138150
2004-01-02	8.55	8.62	8.44	8.45	34650
2004-01-05	8.51	8.64	8.45	8.56	225225
2004-01-06	8.45	9.35	8.45	9.22	651825
2004-01-07	9.78	10.00	9.47	9.82	1005975
2004-01-08	10.41	10.71	9.93	10.56	668025
2004-01-09	10.51	10.87	10.33	10.80	345600
2004-01-12	10.90	11.10	10.60	10.92	466650
2004-01-13	11.08	11.11	10.76	10.96	310950
2004-01-14	10.97	10.97	10.66	10.90	222075
2004-01-15	10.91	10.91	10.10	10.58	430650
2004-01-16	10.67	11.17	10.11	11.12	423225
2004-01-20	11.34	11.98	10.73	10.96	377325
2004-01-21	10.80	11.33	10.75	11.13	298125
2004-01-22	11.24	11.33	11.00	11.18	230625
2004-01-23	10.96	11.33	10.88	11.06	164025
2004-01-26	11.27	11.27	10.13	10.54	257175
2004-01-27	10.53	10.54	10.03	10.16	125100
2004-01-28	10.12	10.82	10.04	10.08	323775
2004-01-29	10.12	10.31	9.30	10.00	462375
2004-01-30	9.96	10.08	9.45	9.73	226350
2004-02-02	9.73	9.74	9.35	9.50	264825
2004-02-03	9.72	10.39	9.38	10.13	552375
2004-02-04	9.78	10.33	9.74	9.84	190350
2004-02-05	9.98	10.44	9.93	10.25	382950
2004-02-06	10.36	11.07	10.18	10.90	392625
2004-02-09	11.07	11.16	10.40	10.40	119250
2004-02-10	10.53	10.68	10.22	10.68	68625
2004-02-11	10.69	10.69	10.28	10.64	109125
2004-02-12	10.49	10.61	10.27	10.45	75150
2004-02-13	10.24	10.47	10.00	10.00	109125
2004-02-17	10.03	10.41	10.03	10.40	142200
2004-02-18	10.55	10.63	10.33	10.51	85500
2004-02-19	10.66	10.79	10.56	10.56	243675
2004-02-20	10.26	10.64	10.03	10.18	117225
2004-02-23	10.48	10.56	10.13	10.26	444600
2004-02-24	10.10	10.31	9.65	9.78	350775
2004-02-25	9.77	10.02	9.71	9.92	115425
2004-02-26	9.89	10.08	9.46	9.46	173025
2004-02-27	9.44	10.17	9.44	10.17	208350
2004-03-01	9.96	10.52	9.96	10.51	115650
2004-03-02	10.14	10.56	10.06	10.11	160425
2004-03-03	9.96	10.12	9.82	10.01	67500
2004-03-04	9.94	9.98	9.78	9.84	67950
2004-03-05	9.81	10.08	9.78	9.84	92475
2004-03-08	9.78	9.86	9.42	9.42	302400
2004-03-09	9.36	9.63	9.36	9.51	354150
2004-03-10	9.44	9.72	8.89	9.42	254025
2004-03-11	9.27	9.96	9.27	9.75	251550
2004-03-12	9.75	10.28	9.65	10.05	159075
2004-03-15	9.78	10.22	9.33	9.71	92925
2004-03-16	10.20	10.33	9.47	9.64	243000
2004-03-17	9.92	9.93	9.52	9.68	207450
2004-03-18	9.47	9.75	9.23	9.37	205650
2004-03-19	9.33	9.47	9.11	9.20	144675
2004-03-22	9.10	9.29	8.89	9.09	300150
2004-03-23	9.20	9.44	8.94	9.36	301950
2004-03-24	9.30	9.38	8.96	9.09	241200
2004-03-25	9.19	9.66	9.13	9.61	344025
2004-03-26	9.62	9.67	9.40	9.40	86625
2004-03-29	9.49	9.67	9.40	9.61	204975
2004-03-30	9.39	9.64	9.39	9.50	135675
2004-03-31	9.43	9.75	9.43	9.68	193950
2004-04-01	9.66	10.00	9.51	9.94	285300
2004-04-02	10.08	10.25	10.07	10.22	253575
2004-04-05	10.01	10.56	9.80	10.48	314100
2004-04-06	10.26	10.40	10.00	10.40	154800
2004-04-07	10.47	10.66	9.95	10.40	162900
2004-04-08	10.45	10.50	10.12	10.38	212625
2004-04-12	10.45	10.63	10.38	10.39	68175
2004-04-13	10.26	10.53	10.12	10.31	252225
2004-04-14	10.32	10.67	10.23	10.31	94050
2004-04-15	10.25	10.45	10.14	10.24	217800
2004-04-16	10.24	10.25	9.98	10.12	159075
2004-04-19	10.07	10.24	10.00	10.22	81900
2004-04-20	10.25	10.40	10.11	10.28	381375
2004-04-21	10.56	10.56	10.07	10.23	87750
2004-04-22	10.21	10.37	10.07	10.36	80550
2004-04-23	10.40	10.41	10.14	10.31	154800
2004-04-26	10.21	11.04	10.21	11.02	812475
2004-04-27	11.11	11.22	10.57	10.68	481050
2004-04-28	10.75	10.75	9.69	9.94	515475
2004-04-29	10.14	10.60	9.51	9.70	666225
2004-04-30	9.66	10.11	9.60	9.65	170325
2004-05-03	9.56	9.80	9.30	9.72	224775
2004-05-04	9.78	10.18	9.70	10.00	209700
2004-05-05	9.96	10.30	9.90	9.94	233100
2004-05-06	10.00	10.00	9.70	9.88	164925
2004-05-07	9.81	10.12	9.56	9.61	265950
2004-05-10	9.56	9.76	9.16	9.62	205425
2004-05-11	9.76	9.90	9.52	9.90	84150
2004-05-12	10.02	10.02	9.38	9.68	158400
2004-05-13	9.80	9.95	9.60	9.67	58275
2004-05-14	9.69	9.70	9.30	9.38	76725
2004-05-17	9.21	9.27	8.96	9.27	101925
2004-05-18	9.15	9.56	9.15	9.43	56250
2004-05-19	9.61	9.79	9.38	9.42	101475
2004-05-20	9.59	9.59	9.24	9.32	118575
2004-05-21	9.37	9.53	9.04	9.53	65925
2004-05-24	9.43	9.60	9.28	9.48	55575
2004-05-25	9.46	9.58	9.23	9.26	89550
2004-05-26	9.31	9.67	9.23	9.60	182700
2004-05-27	9.60	9.78	9.54	9.66	92250
2004-05-28	9.60	9.73	9.53	9.70	64350
2004-06-01	9.60	9.89	9.54	9.79	154350
2004-06-02	9.78	9.94	9.59	9.82	94050
2004-06-03	10.22	10.40	9.96	10.17	360900
2004-06-04	10.33	10.56	10.00	10.03	237150
2004-06-07	10.00	10.46	10.00	10.41	155925
2004-06-08	10.44	10.80	10.36	10.60	261675
2004-06-09	10.58	10.75	10.22	10.22	160425
2004-06-10	10.23	10.42	10.16	10.32	73125
2004-06-14	10.27	10.31	10.00	10.00	87075
2004-06-15	9.96	10.39	9.96	10.16	52875
2004-06-16	10.22	10.47	10.02	10.09	84375
2004-06-17	10.22	10.22	9.61	9.63	125325
2004-06-18	9.53	9.78	9.35	9.73	130950
2004-06-21	9.56	9.94	9.56	9.68	54450
2004-06-22	9.65	9.96	9.56	9.86	67275
2004-06-23	9.96	10.44	9.87	10.35	135675
2004-06-24	10.29	10.43	10.18	10.29	223875
2004-06-25	10.43	10.62	10.28	10.61	288450
2004-06-28	10.44	10.61	10.41	10.43	167850
2004-06-29	10.44	10.63	10.42	10.63	131850
2004-06-30	10.57	10.76	10.50	10.53	137250
2004-07-01	10.50	10.53	9.97	10.14	148500
2004-07-02	10.22	10.62	9.89	10.43	218700
2004-07-06	10.44	10.44	9.86	9.90	130500
2004-07-07	9.84	10.22	9.76	9.94	111375
2004-07-08	9.87	9.98	9.58	9.58	140400
2004-07-09	9.61	9.93	9.50	9.59	106875
2004-07-12	9.53	9.57	9.16	9.45	133425
2004-07-13	9.40	9.56	9.09	9.09	128025
2004-07-14	8.98	9.05	8.11	8.14	646650
2004-07-15	8.16	8.47	8.05	8.20	243450
2004-07-16	8.07	8.22	7.87	7.95	251325
2004-07-19	7.93	8.17	7.81	8.01	282825
2004-07-20	7.91	8.22	7.85	8.15	135225
2004-07-21	8.20	8.42	7.92	7.96	229950
2004-07-22	7.88	7.96	7.72	7.80	128925
2004-07-23	7.67	7.83	7.47	7.59	89775
2004-07-26	7.42	7.77	7.20	7.48	150975
2004-07-27	7.47	7.82	7.18	7.73	196200
2004-07-28	8.41	8.80	8.06	8.47	613800
2004-07-29	8.63	9.33	8.60	9.32	667575
2004-07-30	9.33	10.34	9.29	10.19	400500
2004-08-02	10.05	10.58	9.86	10.52	614700
2004-08-03	10.42	10.54	10.29	10.33	222975
2004-08-04	10.52	10.55	9.88	10.27	264375
2004-08-05	10.15	10.44	10.09	10.19	182250
2004-08-06	10.02	10.02	9.40	9.52	360225
2004-08-09	9.40	9.68	9.40	9.60	159525
2004-08-10	9.49	10.01	9.49	10.00	223650
2004-08-11	9.80	9.84	9.28	9.64	295650
2004-08-12	9.53	9.58	9.19	9.32	182700
2004-08-13	9.16	9.28	8.65	8.87	371925
2004-08-16	8.76	9.11	8.69	8.84	211500
2004-08-17	9.06	9.24	8.74	8.96	154350
2004-08-18	9.00	9.21	8.93	9.15	308250
2004-08-19	9.05	9.15	8.78	8.87	82125
2004-08-20	8.91	9.29	8.84	9.29	145800
2004-08-23	9.13	9.48	9.13	9.21	99225
2004-08-24	9.13	9.29	8.72	8.72	262575
2004-08-25	8.80	8.91	8.71	8.76	299700
2004-08-26	8.87	8.87	8.69	8.71	155025
2004-08-27	8.76	8.84	8.69	8.76	52200
2004-08-30	8.72	8.84	8.63	8.63	70875
2004-08-31	8.65	8.75	8.48	8.54	181575
2004-09-01	8.61	9.14	8.50	8.60	200250
2004-09-02	8.68	8.72	8.42	8.44	138375
2004-09-03	8.37	8.49	8.22	8.32	383400
2004-09-07	8.46	8.83	8.31	8.34	146925
2004-09-08	8.42	8.60	8.32	8.40	101700
2004-09-09	8.84	10.17	8.53	10.16	932400
2004-09-10	10.19	10.81	10.00	10.13	582525
2004-09-13	10.07	10.67	10.07	10.36	224100
2004-09-14	10.47	10.95	10.32	10.81	371925
2004-09-15	10.64	10.88	10.60	10.83	262350
2004-09-16	10.91	10.96	10.74	10.74	100575
2004-09-17	10.99	11.02	10.72	10.93	160425
2004-09-20	10.98	11.22	10.84	11.18	154800
2004-09-21	11.22	11.62	11.06	11.49	292275
2004-09-22	11.64	11.64	10.98	11.16	96750
2004-09-23	11.00	11.12	10.89	11.01	179775
2004-09-24	10.88	11.31	10.88	10.93	117000
2004-09-27	11.00	11.00	10.62	10.68	100800
2004-09-28	10.53	10.79	10.53	10.79	137700
2004-09-29	10.75	11.33	10.72	11.11	195750
2004-09-30	11.18	11.45	11.11	11.45	193950
2004-10-01	11.60	12.33	11.29	12.11	492300
2004-10-04	12.33	12.33	11.69	11.80	555975
2004-10-05	12.06	12.58	11.71	12.36	625950
2004-10-06	12.45	12.54	12.02	12.44	185175
2004-10-07	12.54	12.58	12.29	12.46	202500
2004-10-08	12.49	12.49	11.80	11.99	264150
2004-10-11	11.99	12.12	11.81	11.89	141525
2004-10-12	11.92	11.95	11.25	11.44	307125
2004-10-13	11.34	11.94	11.33	11.84	197325
2004-10-14	11.85	12.32	11.64	12.07	301950
2004-10-15	11.96	12.02	10.91	11.20	491175
2004-10-18	11.41	11.41	10.81	11.20	177075
2004-10-19	11.03	11.53	11.03	11.42	235350
2004-10-20	11.40	11.92	11.17	11.81	268875
2004-10-21	11.81	12.44	11.58	12.44	263700
2004-10-22	12.45	12.80	11.48	11.56	355275
2004-10-25	11.83	12.08	11.45	11.80	116325
2004-10-26	12.57	13.18	11.79	12.46	1072125
2004-10-27	12.46	13.00	11.38	12.25	856575
2004-10-28	12.49	12.72	12.11	12.42	475650
2004-10-29	12.55	12.99	12.41	12.99	413775
2004-11-01	12.87	13.04	12.01	12.47	495900
2004-11-02	12.48	12.49	11.91	12.04	565200
2004-11-03	12.32	12.45	12.09	12.22	571500
2004-11-04	12.09	12.32	12.09	12.22	260775
2004-11-05	12.45	12.45	11.74	12.12	558225
2004-11-08	12.30	12.40	11.77	12.00	317475
2004-11-09	12.11	12.18	11.89	12.17	271800
2004-11-10	12.47	12.47	11.97	12.20	206100
2004-11-11	12.48	12.49	12.06	12.08	274275
2004-11-12	12.09	12.29	11.51	11.84	396000
2004-11-15	11.62	12.38	11.62	12.38	290025
2004-11-16	12.56	12.58	12.05	12.05	346050
2004-11-17	12.36	12.43	12.12	12.21	276525
2004-11-18	12.35	12.35	12.12	12.26	141525
2004-11-19	12.31	12.31	11.93	12.00	203175
2004-11-22	12.07	12.24	11.48	11.49	514800
2004-11-23	11.44	11.53	10.89	10.98	650025
2004-11-24	10.89	11.02	10.46	10.93	760050
2004-11-26	10.88	11.20	10.70	11.11	136800
2004-11-29	11.22	11.32	11.04	11.20	662400
2004-11-30	11.13	11.17	10.91	11.05	321975
2004-12-01	10.91	11.04	10.62	10.76	441000
2004-12-02	10.56	11.00	10.56	10.87	297000
2004-12-03	11.04	11.06	10.70	10.71	429075
2004-12-06	10.78	10.78	10.29	10.33	611775
2004-12-07	10.28	10.31	10.07	10.26	1023075
2004-12-08	10.18	10.31	9.67	10.04	1165950
2004-12-09	9.98	10.00	9.60	9.68	1101825
2004-12-10	9.79	9.97	9.60	9.63	470925
2004-12-13	9.56	9.94	9.56	9.60	485775
2004-12-14	9.58	10.00	9.58	9.92	441000
2004-12-15	10.00	10.39	9.94	10.08	401175
2004-12-16	10.34	10.34	9.96	9.97	243900
2004-12-17	10.07	10.14	9.81	9.89	445725
2004-12-20	9.90	10.20	9.80	9.83	270675
2004-12-21	9.78	10.01	9.78	9.96	158625
2004-12-22	10.11	10.12	9.89	9.93	116775
2004-12-23	9.84	10.02	9.78	9.95	171450
2004-12-27	10.02	10.11	9.88	10.00	356175
2004-12-28	9.96	10.37	9.92	10.18	453825
2004-12-29	10.24	10.37	10.07	10.28	140625
2004-12-30	10.29	10.44	10.07	10.08	121725
2004-12-31	9.91	10.30	9.86	10.06	169875
2005-01-03	9.98	10.11	9.92	9.94	213525
2005-01-04	10.09	10.12	9.12	9.33	642150
2005-01-05	9.25	9.38	9.12	9.13	440775
2005-01-06	9.13	9.22	8.48	8.70	669375
2005-01-07	8.67	9.09	8.67	9.02	471375
2005-01-10	9.11	9.58	9.03	9.46	468225
2005-01-11	9.56	9.56	9.18	9.48	400275
2005-01-12	9.62	9.62	9.36	9.55	485100
2005-01-13	9.34	9.71	9.33	9.56	680850
2005-01-14	9.69	10.12	9.58	10.10	429525
2005-01-18	9.95	9.97	9.24	9.40	513225
2005-01-19	9.43	9.49	9.32	9.32	123300
2005-01-20	9.28	9.44	9.21	9.33	183600
2005-01-21	9.24	9.36	9.24	9.33	299925
2005-01-24	9.25	9.31	8.96	8.96	358875
2005-01-25	8.96	9.38	8.96	9.33	294750
2005-01-26	9.41	9.59	9.33	9.38	119250
2005-01-27	9.49	9.60	9.33	9.38	173475
2005-01-28	9.53	9.53	9.27	9.29	225000
2005-01-31	9.24	9.46	9.24	9.42	67050
2005-02-01	9.35	9.42	9.29	9.39	179100
2005-02-02	9.31	9.42	9.28	9.42	234225
2005-02-03	9.33	9.56	9.24	9.46	274050
2005-02-04	9.56	10.20	9.45	10.19	677250
2005-02-07	10.60	11.56	10.60	10.96	1290150
2005-02-08	11.27	12.00	11.07	11.88	1255950
2005-02-09	11.98	12.00	11.56	11.64	529650
2005-02-10	11.56	11.80	10.94	11.09	452250
2005-02-11	11.28	11.52	10.76	11.40	462825
2005-02-14	11.45	11.54	11.14	11.43	194625
2005-02-15	11.38	11.72	11.28	11.54	240300
2005-02-16	11.64	11.67	11.50	11.63	434700
2005-02-17	11.64	11.72	10.95	11.09	294300
2005-02-18	11.11	11.31	10.98	11.16	209700
2005-02-22	11.03	11.36	10.93	11.08	217575
2005-02-23	11.04	11.06	10.44	10.63	409275
2005-02-24	10.56	11.43	10.56	11.43	220500
2005-02-25	11.33	11.50	11.24	11.47	100350
2005-02-28	11.37	11.56	11.36	11.43	300150
2005-03-01	11.44	11.62	11.44	11.57	247050
2005-03-02	11.56	11.75	11.56	11.60	198450
2005-03-03	11.57	11.64	11.39	11.56	209250
2005-03-04	11.61	12.08	11.56	11.92	371250
2005-03-07	11.94	12.04	11.78	11.88	195300
2005-03-08	11.87	11.91	11.20	11.30	260775
2005-03-09	11.32	11.88	11.18	11.60	200700
2005-03-10	11.53	11.68	11.36	11.56	170775
2005-03-11	11.64	11.72	11.07	11.36	181125
2005-03-14	11.25	11.35	11.11	11.11	120825
2005-03-15	11.27	11.29	10.89	11.04	326025
2005-03-16	10.89	11.17	10.89	11.11	363600
2005-03-17	11.19	11.33	11.11	11.27	130500
2005-03-18	11.38	11.38	10.75	10.89	255375
2005-03-21	10.81	10.89	10.56	10.83	219825
2005-03-22	10.91	11.20	10.76	11.11	264375
2005-03-23	11.04	11.42	11.04	11.36	142425
2005-03-24	11.35	11.46	11.33	11.38	115425
2005-03-28	11.48	12.15	11.48	12.06	536850
2005-03-29	12.11	12.16	11.90	12.01	433350
2005-03-30	12.04	12.35	12.04	12.20	256275
2005-03-31	12.33	12.38	12.00	12.06	218700
2005-04-01	12.00	12.25	11.96	12.03	217575
2005-04-04	12.04	12.15	11.89	12.00	382725
2005-04-05	12.08	12.27	11.89	12.27	374850
2005-04-06	12.29	12.33	12.01	12.02	66375
2005-04-07	12.15	12.81	12.15	12.56	1050750
2005-04-08	12.55	12.57	12.33	12.36	282375
2005-04-11	12.30	12.44	12.30	12.38	165825
2005-04-12	12.38	12.38	11.84	12.05	318375
2005-04-13	11.98	12.10	11.90	11.97	179100
2005-04-14	12.02	12.02	11.49	11.53	213525
2005-04-15	11.61	11.64	10.98	11.27	343800
2005-04-18	11.24	11.38	11.09	11.20	143775
2005-04-19	11.20	12.08	11.20	12.04	391725
2005-04-20	12.18	12.38	11.64	11.73	450675
2005-04-21	11.76	12.10	11.73	12.01	252900
2005-04-22	12.08	12.08	11.47	11.95	474525
2005-04-25	11.96	12.01	11.68	11.92	132975
2005-04-26	11.96	12.15	11.76	12.04	150750
2005-04-27	12.01	12.28	11.68	12.16	220050
2005-04-28	12.29	12.53	12.09	12.33	693000
2005-04-29	12.49	13.22	12.36	13.02	767700
2005-05-02	13.29	13.33	12.75	12.94	507600
2005-05-03	13.04	13.08	12.27	12.48	602550
2005-05-04	12.67	12.89	12.39	12.76	257850
2005-05-05	12.81	12.89	12.60	12.77	259650
2005-05-06	12.82	13.29	12.60	12.78	428175
2005-05-09	12.78	12.80	12.40	12.62	370125
2005-05-10	12.44	12.82	12.44	12.67	335925
2005-05-11	12.66	12.73	12.36	12.67	328950
2005-05-12	12.67	12.81	12.57	12.76	476100
2005-05-13	12.79	13.83	12.67	13.74	1814850
2005-05-16	13.78	13.79	13.42	13.54	752175
2005-05-17	13.33	13.61	13.33	13.52	633150
2005-05-18	13.48	14.11	13.48	14.09	1086075
2005-05-19	14.30	14.81	14.22	14.47	1624275
2005-05-20	14.55	14.55	14.22	14.44	509850
2005-05-23	14.47	15.04	14.47	14.67	774225
2005-05-24	14.73	14.82	14.53	14.75	310950
2005-05-25	14.71	14.82	14.58	14.63	226125
2005-05-26	14.63	14.91	14.63	14.79	309600
2005-05-27	14.87	14.92	14.65	14.89	370350
2005-05-31	14.94	15.04	14.75	14.78	416025
2005-06-01	14.74	14.74	13.33	13.62	1252575
2005-06-02	13.59	14.32	13.03	14.19	996975
2005-06-03	14.22	14.22	13.33	13.40	1050300
2005-06-06	13.40	13.40	12.82	13.07	1587600
2005-06-07	13.13	13.53	12.94	13.05	1262475
2005-06-08	13.28	13.92	13.08	13.43	788175
2005-06-09	13.46	13.62	13.29	13.53	434475
2005-06-10	13.63	13.67	13.26	13.42	306225
2005-06-13	13.40	13.44	13.27	13.30	489825
2005-06-14	14.08	14.98	13.89	14.80	2156625
2005-06-15	14.79	14.87	14.28	14.55	759150
2005-06-16	14.68	14.79	14.37	14.54	510525
2005-06-17	14.66	14.67	14.22	14.26	435825
2005-06-20	14.22	14.39	14.16	14.16	531900
2005-06-21	14.26	14.29	14.08	14.16	398700
2005-06-22	14.19	14.44	14.16	14.40	544050
2005-06-23	14.40	14.44	14.09	14.18	371475
2005-06-24	14.19	14.19	13.52	13.94	689175
2005-06-27	13.85	13.85	13.56	13.73	544950
2005-06-28	13.78	14.00	13.69	13.82	177525
2005-06-29	13.85	14.16	13.59	13.92	493875
2005-06-30	13.96	14.12	13.82	13.87	245700
2005-07-01	13.86	13.88	13.69	13.76	304200
2005-07-05	13.76	14.48	13.69	14.44	376875
2005-07-06	14.37	14.67	14.33	14.58	270000
2005-07-07	14.51	14.73	14.16	14.67	394875
2005-07-08	14.69	14.89	14.60	14.88	350550
2005-07-11	15.04	15.71	15.04	15.17	1104750
2005-07-12	15.25	15.62	15.15	15.54	515700
2005-07-13	15.59	15.69	15.36	15.54	355275
2005-07-14	15.62	15.81	15.17	15.33	456975
2005-07-15	15.31	15.38	14.78	14.83	600300
2005-07-18	14.81	15.33	14.69	15.20	453825
2005-07-19	15.32	15.88	15.29	15.76	458325
2005-07-20	15.73	16.27	15.56	16.27	486675
2005-07-21	16.31	16.36	15.78	15.93	560925
2005-07-22	15.93	16.17	15.73	15.99	212175
2005-07-25	16.11	16.11	15.85	15.93	327150
2005-07-26	15.89	15.93	15.46	15.75	337500
2005-07-27	15.70	15.70	15.31	15.55	441450
2005-07-28	15.67	16.78	15.67	16.76	1186650
2005-07-29	16.67	17.24	16.48	17.17	773775
2005-08-01	17.24	17.24	16.24	16.53	463500
2005-08-02	16.48	16.87	16.40	16.68	333450
2005-08-03	16.72	16.72	16.25	16.33	351450
2005-08-04	16.27	16.39	15.78	15.84	467325
2005-08-05	15.88	15.88	15.65	15.83	232650
2005-08-08	15.91	16.09	15.83	16.01	345375
2005-08-09	16.07	16.30	15.78	15.85	243225
2005-08-10	15.82	15.99	14.82	15.47	1116000
2005-08-11	15.46	15.76	15.42	15.71	212400
2005-08-12	15.60	15.64	15.20	15.52	297450
2005-08-15	15.47	15.52	15.22	15.42	434250
2005-08-16	15.52	15.64	15.38	15.51	302400
2005-08-17	15.44	15.84	15.37	15.77	412875
2005-08-18	15.65	15.69	15.44	15.53	230625
2005-08-19	15.51	15.76	15.51	15.55	299475
2005-08-22	15.67	16.12	15.58	16.10	346500
2005-08-23	16.11	16.72	16.11	16.41	423900
2005-08-24	16.36	16.75	16.34	16.44	316575
2005-08-25	16.14	16.22	15.64	15.82	577350
2005-08-26	15.74	15.82	15.22	15.33	529425
2005-08-29	15.24	15.40	15.03	15.19	388125
2005-08-30	15.15	15.28	15.00	15.24	273150
2005-08-31	15.22	16.12	15.22	16.11	742050
2005-09-01	16.00	16.27	15.82	15.88	384525
2005-09-02	15.96	15.96	15.65	15.89	231075
2005-09-06	15.96	16.86	15.89	16.86	909000
2005-09-07	16.86	16.89	16.52	16.85	377325
2005-09-08	16.76	17.13	16.67	16.84	230400
2005-09-09	16.96	17.49	16.94	17.22	397575
2005-09-12	17.27	17.42	17.04	17.20	214200
2005-09-13	17.09	17.36	16.89	17.28	236475
2005-09-14	17.34	17.60	17.01	17.06	261900
2005-09-15	17.05	17.26	16.72	16.91	278100
2005-09-16	17.02	17.14	16.72	17.08	299475
2005-09-19	17.04	17.21	16.68	17.16	368775
2005-09-20	17.20	17.34	16.51	16.56	337500
2005-09-21	16.45	16.57	15.76	16.00	569025
2005-09-22	15.82	16.08	15.56	16.05	495225
2005-09-23	16.04	16.10	15.88	15.96	1742850
2005-09-26	15.96	16.04	15.89	16.01	405225
2005-09-27	16.04	16.06	15.92	15.94	632250
2005-09-28	15.95	16.24	15.89	15.96	486450
2005-09-29	15.96	16.08	15.88	15.98	424800
2005-09-30	16.07	16.30	15.89	16.12	420750
2005-10-03	16.16	16.76	16.13	16.62	366525
2005-10-04	16.63	16.87	16.07	16.25	337050
2005-10-05	16.23	16.44	15.79	15.79	287100
2005-10-06	15.94	15.94	15.24	15.73	607725
2005-10-07	16.00	16.56	16.00	16.20	489600
2005-10-10	16.44	16.54	15.99	16.12	460800
2005-10-11	16.20	16.28	15.63	15.80	746325
2005-10-12	15.72	15.73	15.38	15.44	918000
2005-10-13	15.36	15.65	15.26	15.56	450000
2005-10-14	15.65	15.78	15.56	15.68	363150
2005-10-17	15.62	15.84	15.59	15.82	281025
2005-10-18	15.91	15.91	15.38	15.68	271575
2005-10-19	15.60	15.81	15.00	15.76	700650
2005-10-20	15.73	15.79	15.21	15.39	175050
2005-10-21	15.33	15.86	15.33	15.47	218025
2005-10-24	15.66	15.93	15.61	15.92	325575
2005-10-25	15.87	16.03	15.58	15.64	245475
2005-10-26	15.53	15.87	15.28	15.44	302175
2005-10-27	16.80	17.04	16.04	16.33	1554075
2005-10-28	16.45	16.61	16.01	16.17	787500
2005-10-31	16.20	16.44	16.01	16.12	656775
2005-11-01	16.03	16.16	15.59	15.71	328725
2005-11-02	15.64	16.00	15.59	15.98	337950
2005-11-03	16.00	16.38	16.00	16.31	434250
2005-11-04	16.30	16.53	16.13	16.40	308475
2005-11-07	16.40	16.88	16.31	16.74	364500
2005-11-08	16.87	16.90	16.44	16.81	436050
2005-11-09	16.76	16.92	16.49	16.63	354150
2005-11-10	16.64	17.15	16.42	17.06	670500
2005-11-11	17.12	17.49	17.06	17.12	537525
2005-11-14	17.23	17.33	17.03	17.33	257850
2005-11-15	17.33	17.55	16.99	17.14	368100
2005-11-16	17.07	17.29	16.77	17.07	245250
2005-11-17	17.13	17.55	16.87	17.52	247950
2005-11-18	17.56	18.04	17.56	17.66	793350
2005-11-21	17.78	17.78	17.18	17.33	465300
2005-11-22	17.22	17.91	17.16	17.78	543825
2005-11-23	17.88	18.21	17.84	17.98	298800
2005-11-25	18.03	18.18	17.94	18.08	80100
2005-11-28	18.00	18.20	17.26	17.49	411975
2005-11-29	17.54	17.67	17.40	17.51	284850
2005-11-30	17.44	18.18	17.44	17.94	469125
2005-12-01	18.27	18.82	17.37	18.51	449700
2005-12-02	18.61	18.75	18.21	18.59	480000
2005-12-05	18.72	18.83	18.02	18.17	566700
2005-12-06	18.29	18.70	18.29	18.41	716100
2005-12-07	18.54	18.67	18.15	18.28	443700
2005-12-08	18.45	18.79	18.33	18.49	496050
2005-12-09	18.39	18.67	18.24	18.57	254700
2005-12-12	18.67	19.17	18.63	19.11	282150
2005-12-13	20.14	22.26	20.03	21.50	2141100
2005-12-14	21.51	22.53	21.51	22.27	816900
2005-12-15	22.27	22.87	22.27	22.54	681600
2005-12-16	22.45	23.33	22.45	23.29	790200
2005-12-19	23.35	23.45	22.43	22.73	1073700
2005-12-20	21.86	22.03	20.41	21.00	1787250
2005-12-21	20.91	21.67	20.79	21.27	889650
2005-12-22	21.30	21.76	21.27	21.74	274950
2005-12-23	21.88	22.00	21.77	21.90	188850
2005-12-27	22.03	22.07	21.33	21.53	301950
2005-12-28	21.59	21.72	21.20	21.65	224250
2005-12-29	21.74	21.77	21.28	21.42	254250
2005-12-30	21.33	21.33	20.55	20.70	420150
2006-01-03	20.83	21.91	20.68	21.73	597750
2006-01-04	21.67	21.83	21.30	21.64	373800
2006-01-05	21.72	22.67	21.62	22.54	562950
2006-01-06	22.69	23.18	22.39	22.93	480750
2006-01-09	23.10	23.33	23.00	23.30	501300
2006-01-10	23.33	23.33	23.10	23.25	301050
2006-01-11	23.10	23.99	23.10	23.63	313500
2006-01-12	23.53	23.93	22.86	23.19	363900
2006-01-13	23.11	23.19	22.37	22.77	283800
2006-01-17	22.73	22.99	22.67	22.73	196050
2006-01-18	22.07	22.38	21.09	22.17	445350
2006-01-19	22.23	23.18	22.17	23.14	416850
2006-01-20	23.29	23.29	22.03	22.13	363300
2006-01-23	22.13	22.50	21.85	22.16	247500
2006-01-24	22.12	22.71	22.12	22.59	234150
2006-01-25	22.71	22.94	22.47	22.53	325950
2006-01-26	23.47	24.62	23.33	24.27	1310850
2006-01-27	24.00	24.87	23.35	23.49	743700
2006-01-30	23.47	24.17	23.20	23.39	497850
2006-01-31	23.47	24.83	23.47	24.69	3658650
2006-02-01	24.67	24.69	24.32	24.64	610200
2006-02-02	24.51	25.17	23.75	23.95	694500
2006-02-03	23.72	24.46	23.47	23.92	538800
2006-02-06	23.98	24.93	23.75	24.90	664950
2006-02-07	25.00	25.33	23.75	24.23	1044300
2006-02-08	24.35	24.98	24.03	24.88	894300
2006-02-09	24.88	26.13	24.59	24.95	852300
2006-02-10	24.93	25.11	24.33	24.83	401850
2006-02-13	24.60	24.85	24.34	24.47	286650
2006-02-14	24.64	24.93	24.51	24.82	493500
2006-02-15	24.92	25.07	24.39	24.45	550800
2006-02-16	24.47	24.92	24.45	24.79	279300
2006-02-17	24.92	24.92	23.93	24.38	385200
2006-02-21	24.38	24.67	23.94	24.59	392850
2006-02-22	24.67	25.33	24.05	25.31	948150
2006-02-23	25.33	25.35	25.01	25.06	509400
2006-02-24	24.95	25.59	24.65	25.48	521400
2006-02-27	25.67	25.99	25.48	25.68	309750
2006-02-28	25.69	26.26	25.11	25.19	340500
2006-03-01	25.34	26.26	25.21	26.12	247650
2006-03-02	26.11	26.62	25.75	26.57	327900
2006-03-03	26.38	26.87	26.15	26.17	351150
2006-03-06	26.31	26.33	25.24	25.58	359250
2006-03-07	25.38	25.51	24.21	24.47	588600
2006-03-08	24.33	24.33	23.37	23.60	704550
2006-03-09	24.33	24.88	24.23	24.67	597900
2006-03-10	24.63	25.29	24.33	24.69	364350
2006-03-13	24.93	25.16	23.83	23.87	365700
2006-03-14	23.87	24.85	23.69	24.66	333000
2006-03-15	24.75	24.99	24.15	24.49	362850
2006-03-16	24.53	25.43	24.33	24.83	486600
2006-03-17	24.96	25.32	24.50	25.02	446850
2006-03-20	25.33	25.72	24.79	25.49	374100
2006-03-21	25.59	26.60	25.51	26.35	625650
2006-03-22	26.51	27.05	26.09	26.90	705300
2006-03-23	26.90	27.27	26.26	26.82	505200
2006-03-24	26.83	27.27	26.51	27.15	261750
2006-03-27	27.23	27.33	26.97	27.16	203250
2006-03-28	27.18	27.65	27.00	27.32	551700
2006-03-29	27.33	27.47	27.09	27.33	435000
2006-03-30	27.38	27.57	26.70	27.31	289800
2006-03-31	26.85	27.67	26.74	27.67	254400
2006-04-03	27.69	27.93	27.08	27.32	217800
2006-04-04	27.16	27.62	27.04	27.44	198600
2006-04-05	27.57	27.79	27.20	27.39	210300
2006-04-06	27.53	27.67	27.13	27.29	220500
2006-04-07	27.19	27.47	26.51	26.81	277500
2006-04-10	26.72	26.85	26.29	26.44	189300
2006-04-11	26.44	26.63	25.74	26.10	355800
2006-04-12	26.08	27.03	25.79	26.72	321600
2006-04-13	26.85	27.00	26.65	26.72	212100
2006-04-17	26.82	26.92	26.08	26.48	183450
2006-04-18	26.56	27.40	26.41	27.29	270450
2006-04-19	27.36	28.67	27.33	28.63	466500
2006-04-20	28.67	28.67	27.61	27.91	228750
2006-04-21	27.91	28.16	27.05	27.61	220650
2006-04-24	27.63	28.07	27.25	27.93	191850
2006-04-25	28.00	28.70	27.86	27.98	251700
2006-04-26	28.00	28.37	27.53	27.75	209100
2006-04-27	27.57	27.68	26.89	27.19	317700
2006-04-28	27.03	27.58	26.94	27.16	259950
2006-05-01	27.13	27.43	26.67	26.86	217650
2006-05-02	26.80	27.50	26.73	27.19	318600
2006-05-03	27.37	27.98	26.55	27.67	418800
2006-05-04	27.72	29.23	27.67	29.08	520200
2006-05-05	26.98	28.35	26.14	26.14	1838250
2006-05-08	26.13	26.33	23.74	24.27	1642050
2006-05-09	24.07	25.83	23.76	25.66	1140900
2006-05-10	25.67	26.15	25.20	25.37	672900
2006-05-11	25.23	25.57	24.86	25.17	824100
2006-05-12	24.99	25.27	24.55	24.85	604500
2006-05-15	24.57	24.75	24.17	24.18	793350
2006-05-16	24.16	24.75	24.13	24.13	310500
2006-05-17	23.93	24.09	22.87	23.99	917400
2006-05-18	24.13	24.57	23.19	23.21	422850
2006-05-19	23.13	23.99	22.89	23.94	412350
2006-05-22	23.68	23.92	22.13	22.26	984450
2006-05-23	22.67	23.31	22.41	22.71	580650
2006-05-24	22.59	22.66	21.10	21.84	1096350
2006-05-25	21.51	22.13	21.41	21.69	379950
2006-05-26	21.77	22.13	21.43	21.79	289350
2006-05-30	22.65	23.37	22.31	22.81	1027650
2006-05-31	22.94	23.74	22.71	23.74	720750
2006-06-01	24.35	24.80	24.11	24.51	584250
2006-06-02	24.47	24.79	24.05	24.35	438000
2006-06-05	24.35	24.64	23.84	23.87	338850
2006-06-06	24.01	24.21	23.35	23.96	412800
2006-06-07	23.90	23.99	23.29	23.34	333600
2006-06-08	23.27	23.34	22.39	23.13	407850
2006-06-09	23.20	24.12	23.02	23.51	433650
2006-06-12	23.57	23.57	22.27	22.30	256500
2006-06-13	22.95	25.91	22.95	25.59	1590000
2006-06-14	25.99	27.13	25.87	26.55	1206750
2006-06-15	26.66	26.89	26.29	26.65	937200
2006-06-16	26.52	27.21	26.00	26.99	766050
2006-06-19	27.21	27.73	26.38	26.47	577950
2006-06-20	26.47	27.29	26.31	26.73	349800
2006-06-21	26.92	27.56	26.73	27.42	459600
2006-06-22	27.49	28.00	26.36	26.53	746400
2006-06-23	26.62	27.47	26.47	27.09	457050
2006-06-26	27.29	27.90	27.21	27.53	487200
2006-06-27	27.45	27.56	26.41	26.59	540000
2006-06-28	26.75	26.75	25.89	26.23	553800
2006-06-29	26.49	27.10	25.87	27.10	657000
2006-06-30	27.20	27.89	27.08	27.63	904500
2006-07-03	27.34	28.00	27.31	27.76	146700
2006-07-05	27.60	27.75	26.17	26.51	423600
2006-07-06	26.62	26.62	25.27	25.45	715950
2006-07-07	25.35	25.48	24.38	24.45	545790
2006-07-10	24.43	24.73	23.77	23.91	517752
2006-07-11	23.97	24.90	23.48	24.49	800814
2006-07-12	24.51	24.73	23.50	23.61	363063
2006-07-13	23.21	23.37	22.27	22.51	477933
2006-07-14	22.33	23.25	22.27	23.04	543102
2006-07-17	23.03	23.15	22.35	22.77	258975
2006-07-18	22.87	23.37	21.73	22.67	518220
2006-07-19	22.61	24.15	22.61	23.92	415614
2006-07-20	23.89	24.39	22.84	22.98	435369
2006-07-21	22.84	23.08	21.79	21.93	346278
2006-07-24	22.00	23.16	21.90	22.67	447168
2006-07-25	22.77	23.33	22.09	22.38	325551
2006-07-26	22.29	22.33	21.81	22.03	563982
2006-07-27	22.18	22.66	21.66	21.71	338277
2006-07-28	21.75	23.13	21.67	22.97	437238
2006-07-31	22.90	24.13	22.90	23.93	492657
2006-08-01	23.85	24.16	23.59	23.88	724941
2006-08-02	25.50	26.67	24.67	24.67	962268
2006-08-03	24.61	24.63	23.46	24.41	630987
2006-08-04	24.73	25.33	23.32	23.51	552243
2006-08-07	23.33	23.61	23.06	23.09	272568
2006-08-08	23.13	24.00	23.13	23.40	285624
2006-08-09	23.69	24.21	23.28	23.34	303606
2006-08-10	23.23	24.06	23.01	23.83	354906
2006-08-11	23.80	23.80	23.01	23.25	392934
2006-08-14	23.33	23.87	22.92	23.46	629814
2006-08-15	23.83	25.46	23.78	25.38	796899
2006-08-16	25.59	26.67	25.40	26.50	763395
2006-08-17	26.61	26.61	25.51	25.65	404478
2006-08-18	25.72	26.88	24.95	26.67	730191
2006-08-21	26.93	26.97	25.81	25.90	460353
2006-08-22	26.00	26.63	25.91	26.06	392538
2006-08-23	25.99	26.17	25.36	25.66	630450
2006-08-24	25.67	25.77	25.33	25.61	300126
2006-08-25	25.40	25.67	24.93	25.17	262674
2006-08-28	25.04	25.70	25.04	25.62	241080
2006-08-29	25.65	25.95	24.73	25.05	590244
2006-08-30	25.15	25.86	24.96	25.50	315735
2006-08-31	25.57	25.96	24.93	24.96	388737
2006-09-01	25.00	25.27	24.22	24.35	640662
2006-09-05	24.44	25.19	23.91	25.12	441009
2006-09-06	25.00	25.15	24.63	24.67	377985
2006-09-07	24.67	25.17	24.66	24.93	423357
2006-09-08	25.21	25.83	24.95	25.55	657960
2006-09-11	25.33	25.85	25.23	25.65	379647
2006-09-12	25.84	27.39	25.75	27.24	861003
2006-09-13	27.07	27.30	26.18	26.93	789726
2006-09-14	28.56	29.87	28.50	29.34	3576993
2006-09-15	29.47	29.81	29.06	29.33	1214085
2006-09-18	29.53	31.72	29.40	30.66	1769940
2006-09-19	30.50	30.90	29.47	30.28	788691
2006-09-20	30.62	31.06	29.77	30.15	573003
2006-09-21	30.13	30.53	29.35	29.49	446259
2006-09-22	29.50	29.50	28.77	28.95	548886
2006-09-25	29.07	29.76	28.57	29.55	889227
2006-09-26	29.76	30.21	29.23	29.67	621858
2006-09-27	29.50	29.96	28.93	29.16	327264
2006-09-28	29.16	29.69	28.65	29.34	422880
2006-09-29	29.51	29.63	28.70	28.78	460269
2006-10-02	28.86	29.17	28.13	28.45	470838
2006-10-03	28.63	29.20	27.43	28.86	876804
2006-10-04	29.01	30.32	28.73	30.23	1094706
2006-10-05	28.92	28.92	27.67	27.92	3003879
2006-10-06	27.72	28.06	26.99	27.86	2109498
2006-10-09	27.92	28.33	27.59	27.89	1025343
2006-10-10	28.05	28.25	27.52	28.13	758529
2006-10-11	28.03	28.62	27.73	27.88	1376295
2006-10-12	28.13	28.66	28.01	28.65	950256
2006-10-13	28.77	29.37	28.52	29.27	718128
2006-10-16	29.29	29.85	29.29	29.61	482964
2006-10-17	29.53	29.55	28.53	29.05	595200
2006-10-18	29.05	29.23	28.12	28.19	454050
2006-10-19	28.17	28.79	28.07	28.68	452253
2006-10-20	28.90	28.90	28.34	28.40	622299
2006-10-23	28.41	29.19	28.27	28.76	530115
2006-10-24	28.72	28.80	28.25	28.46	327873
2006-10-25	28.55	29.39	28.53	28.80	522957
2006-10-26	29.01	29.57	28.80	29.40	594393
2006-10-27	29.33	29.51	28.22	28.51	574305
2006-10-30	28.31	28.71	27.99	28.68	529461
2006-10-31	28.92	29.37	28.51	29.36	732288
2006-11-01	29.77	30.17	27.19	27.37	1520949
2006-11-02	27.17	27.29	25.11	26.08	3006456
2006-11-03	26.10	26.31	25.49	25.79	799554
2006-11-06	25.79	26.45	25.79	26.34	1066101
2006-11-07	26.50	27.63	26.11	27.27	983205
2006-11-08	27.11	27.27	26.67	27.07	476019
2006-11-09	27.19	27.36	26.49	26.61	598140
2006-11-10	26.66	27.09	26.48	26.97	356289
2006-11-13	26.85	27.31	26.65	26.80	511794
2006-11-14	26.83	27.50	26.57	27.44	506682
2006-11-15	27.49	27.96	26.87	27.01	870810
2006-11-16	27.05	27.10	26.33	26.90	731490
2006-11-17	26.79	26.99	26.67	26.77	305223
2006-11-20	26.73	27.28	26.43	27.24	508998
2006-11-21	27.29	27.29	26.62	26.87	609777
2006-11-22	26.97	27.19	26.75	27.11	318357
2006-11-24	26.79	27.27	26.79	27.02	111117
2006-11-27	27.00	27.19	26.33	26.35	520263
2006-11-28	26.31	26.85	25.95	26.43	529725
2006-11-29	26.69	26.90	26.10	26.41	516600
2006-11-30	27.50	27.89	26.84	27.59	1053339
2006-12-01	27.71	27.71	27.15	27.39	569331
2006-12-04	27.57	28.32	27.57	28.20	571110
2006-12-05	28.33	28.58	27.97	28.13	340593
2006-12-06	28.01	28.43	27.74	28.21	439506
2006-12-07	28.12	28.15	27.47	27.50	423294
2006-12-08	27.41	28.37	27.33	28.01	545952
2006-12-11	27.34	27.34	26.06	26.56	1585626
2006-12-12	26.53	26.56	26.01	26.10	789180
2006-12-13	26.05	26.34	24.73	24.77	1697916
2006-12-14	24.93	25.16	24.55	24.61	891459
2006-12-15	24.73	25.08	24.63	24.68	846093
2006-12-18	24.80	25.00	24.30	24.45	534774
2006-12-19	24.30	24.43	23.89	23.99	615210
2006-12-20	24.02	24.44	23.89	24.10	536880
2006-12-21	24.08	24.43	24.03	24.19	479223
2006-12-22	24.19	24.24	23.97	24.03	207750
2006-12-26	24.02	24.24	24.00	24.07	170604
2006-12-27	24.07	24.39	23.83	23.99	378201
2006-12-28	23.89	24.13	23.82	23.91	271992
2006-12-29	23.91	24.11	23.62	23.65	300156
2007-01-03	23.77	24.35	23.53	23.85	832773
2007-01-04	23.76	24.56	23.61	24.49	532401
2007-01-05	24.49	24.53	23.59	23.84	857550
2007-01-08	23.80	23.91	23.39	23.46	412845
2007-01-09	23.42	23.50	22.87	23.09	614424
2007-01-10	23.09	23.82	23.01	23.82	1037064
2007-01-11	23.63	24.20	23.53	24.16	1134366
2007-01-12	24.21	24.25	23.62	23.95	1215222
2007-01-16	23.99	24.10	23.44	23.62	911454
2007-01-17	23.60	23.75	23.51	23.67	912444
2007-01-18	23.55	23.71	22.50	22.50	715356
2007-01-19	22.44	22.67	22.27	22.39	682554
2007-01-22	22.46	22.57	22.09	22.23	450099
2007-01-23	22.11	22.50	21.87	21.89	470583
2007-01-24	22.00	22.55	21.97	22.50	718950
2007-01-25	23.49	24.21	23.23	24.00	1441575
2007-01-26	23.97	24.39	23.55	24.31	783465
2007-01-29	24.05	24.43	23.88	24.18	584448
2007-01-30	24.29	24.46	23.87	24.26	569424
2007-01-31	24.40	24.59	24.15	24.45	578556
2007-02-01	24.52	24.93	24.30	24.75	675990
2007-02-02	24.71	24.87	24.51	24.59	657120
2007-02-05	24.55	24.97	24.48	24.79	494769
2007-02-06	24.99	25.07	24.61	25.03	669201
2007-02-07	24.05	24.66	23.77	24.46	1693014
2007-02-08	24.29	24.57	24.08	24.33	1232469
2007-02-09	24.40	24.63	23.95	24.01	1000542
2007-02-12	23.99	24.18	23.77	23.97	322515
2007-02-13	24.06	24.27	23.86	24.25	473721
2007-02-14	24.33	24.70	24.26	24.53	994602
2007-02-15	24.60	24.69	24.15	24.17	388980
2007-02-16	24.17	24.19	23.77	23.94	386130
2007-02-20	23.87	24.51	23.87	24.45	645882
2007-02-21	24.36	24.76	24.17	24.67	803577
2007-02-22	24.74	26.23	24.74	26.08	1520874
2007-02-23	26.03	27.05	26.03	26.94	1506723
2007-02-26	26.87	26.91	26.17	26.25	535575
2007-02-27	25.89	26.03	24.87	24.92	1210767
2007-02-28	24.96	25.47	24.53	25.03	756891
2007-03-01	24.52	24.89	23.91	24.62	1060224
2007-03-02	24.60	24.60	23.75	23.78	1056240
2007-03-05	23.60	24.20	23.27	23.27	975483
2007-03-06	23.45	24.05	23.44	23.97	831900
2007-03-07	24.03	24.15	23.68	23.90	874251
2007-03-08	24.11	24.24	24.00	24.17	447288
2007-03-09	24.27	24.75	24.27	24.39	482241
2007-03-12	24.26	24.67	24.26	24.53	517845
2007-03-13	24.43	24.61	23.84	23.88	368142
2007-03-14	23.85	24.15	23.40	24.11	462993
2007-03-15	24.03	24.17	23.87	24.15	319104
2007-03-16	24.14	24.19	23.62	23.89	540156
2007-03-19	23.83	24.03	22.68	22.80	1687875
2007-03-20	22.87	22.90	22.50	22.83	754875
2007-03-21	22.91	23.69	22.69	23.55	639549
2007-03-22	23.49	23.63	23.35	23.61	452901
2007-03-23	23.53	24.05	23.47	23.82	425688
2007-03-26	23.91	24.09	23.49	24.07	447312
2007-03-27	24.07	24.18	23.97	24.02	766962
2007-03-28	23.93	23.97	23.43	23.45	1142040
2007-03-29	23.65	23.65	23.23	23.33	721269
2007-03-30	23.30	23.40	23.13	23.23	489720
2007-04-02	23.63	23.63	22.86	23.06	634173
2007-04-03	23.11	23.35	22.80	23.15	811275
2007-04-04	23.11	23.50	22.93	23.37	631278
2007-04-05	23.32	23.85	23.29	23.85	424251
2007-04-09	23.85	23.97	23.43	23.64	458463
2007-04-10	23.64	23.87	23.61	23.75	220749
2007-04-11	23.79	23.95	23.61	23.85	384870
2007-04-12	23.82	23.89	23.33	23.85	502482
2007-04-13	23.74	24.19	23.71	24.04	462936
2007-04-16	24.12	24.49	24.09	24.39	316371
2007-04-17	24.42	24.52	24.13	24.21	600948
2007-04-18	24.18	24.56	24.17	24.45	304185
2007-04-19	24.41	25.07	24.22	25.04	844452
2007-04-20	25.27	25.33	24.69	24.86	753885
2007-04-23	24.80	24.85	24.33	24.56	624465
2007-04-24	24.59	25.31	24.59	25.13	842082
2007-04-25	25.25	25.29	24.94	25.15	555705
2007-04-26	25.30	25.33	24.78	25.28	357102
2007-04-27	25.27	25.31	25.01	25.15	359976
2007-04-30	25.00	25.06	24.54	24.61	524379
2007-05-01	24.57	24.69	24.23	24.60	456045
2007-05-02	24.60	25.30	24.51	24.94	1028229
2007-05-03	25.33	25.43	24.79	25.09	956718
2007-05-04	25.17	25.41	25.06	25.33	517374
2007-05-07	25.27	25.28	24.69	24.72	432723
2007-05-08	24.65	24.65	24.15	24.23	459918
2007-05-09	24.09	24.51	24.09	24.47	472623
2007-05-10	24.39	24.47	23.86	24.10	638532
2007-05-11	24.27	24.58	24.09	24.43	358134
2007-05-14	24.37	24.57	23.80	23.85	347547
2007-05-15	23.80	24.15	23.41	23.43	347994
2007-05-16	23.46	23.65	23.27	23.51	315903
2007-05-17	23.50	23.59	23.27	23.31	359976
2007-05-18	23.34	23.34	22.93	23.18	347157
2007-05-21	23.14	23.89	23.13	23.62	354567
2007-05-22	23.69	24.27	23.57	24.09	439293
2007-05-23	24.09	24.27	23.64	23.68	326508
2007-05-24	23.68	23.85	23.12	23.31	342099
2007-05-25	23.34	23.54	23.29	23.49	206691
2007-05-29	23.55	24.00	23.46	23.99	383688
2007-05-30	23.88	24.00	23.65	24.00	333237
2007-05-31	24.46	24.67	24.10	24.66	739878
2007-06-01	24.73	24.99	24.67	24.92	559506
2007-06-04	24.97	25.23	24.81	25.14	463482
2007-06-05	25.00	25.00	24.53	24.75	329802
2007-06-06	24.54	24.67	24.03	24.16	248712
2007-06-07	24.14	24.23	23.68	23.71	275745
2007-06-08	23.71	24.31	23.71	24.29	414210
2007-06-11	24.15	24.35	23.79	23.99	489084
2007-06-12	24.64	25.69	24.41	25.28	1460586
2007-06-13	25.39	25.62	25.27	25.39	704253
2007-06-14	25.47	25.57	25.03	25.09	622713
2007-06-15	25.44	25.53	25.17	25.43	919206
2007-06-18	25.43	26.85	25.33	26.75	1551075
2007-06-19	26.75	26.75	26.07	26.49	1067067
2007-06-20	26.63	27.05	26.27	26.35	1257768
2007-06-21	26.49	27.39	26.34	27.29	1016931
2007-06-22	27.29	27.29	26.66	26.87	766878
2007-06-25	26.84	26.94	26.45	26.53	711411
2007-06-26	26.61	26.83	26.12	26.32	674559
2007-06-27	26.19	26.37	25.89	26.35	555465
2007-06-28	26.25	26.61	26.25	26.41	471510
2007-06-29	27.20	27.99	26.67	27.85	1382004
2007-07-02	27.87	27.88	27.33	27.44	614166
2007-07-03	27.57	28.19	27.45	28.19	406458
2007-07-05	28.17	28.17	27.51	27.91	644775
2007-07-06	27.90	28.08	27.76	28.03	317331
2007-07-09	28.33	28.60	28.00	28.51	695106
2007-07-10	28.61	29.19	28.47	29.01	1019577
2007-07-11	29.21	29.39	28.69	29.02	1315143
2007-07-12	29.24	29.93	29.20	29.60	1261233
2007-07-13	29.59	29.81	29.50	29.76	393591
2007-07-16	29.85	29.96	29.76	29.79	660279
2007-07-17	29.87	29.97	29.42	29.53	1533282
2007-07-18	29.35	29.48	28.61	28.73	1249986
2007-07-19	28.75	28.91	28.53	28.67	1243845
2007-07-20	28.51	28.60	27.93	28.00	1052979
2007-07-23	27.95	28.03	27.52	27.61	717036
2007-07-24	27.47	27.53	26.75	26.89	891159
2007-07-25	26.90	27.15	26.71	26.88	1027446
2007-07-26	26.81	27.08	26.07	26.57	1010340
2007-07-27	26.40	26.95	26.23	26.31	552387
2007-07-30	26.40	27.05	26.15	26.85	628674
2007-07-31	27.02	27.92	26.51	26.57	823639
2007-08-01	26.42	28.48	26.40	27.81	1593152
2007-08-02	27.99	28.20	27.19	27.80	1014706
2007-08-03	27.70	28.45	27.55	27.83	1417893
2007-08-06	28.01	28.01	27.12	27.63	855949
2007-08-07	27.60	27.93	26.92	27.75	841947
2007-08-08	27.89	31.09	27.57	29.98	2039823
2007-08-09	29.51	31.70	29.51	30.29	2061161
2007-08-10	29.95	30.55	28.78	28.95	1402687
2007-08-13	29.38	29.50	28.64	28.68	1124964
2007-08-14	28.86	29.05	27.84	27.91	521331
2007-08-15	27.78	28.47	27.62	27.69	402492
2007-08-16	27.60	28.65	27.30	28.62	559146
2007-08-17	29.48	29.48	28.72	28.97	620233
2007-08-20	29.09	29.23	28.48	28.60	313459
2007-08-21	28.63	28.78	27.85	28.23	521060
2007-08-22	28.53	29.42	28.39	29.17	589925
2007-08-23	29.45	29.45	28.27	28.79	423452
2007-08-24	28.77	28.97	28.61	28.90	329737
2007-08-27	28.90	29.05	28.72	28.80	418140
2007-08-28	28.60	28.84	28.44	28.48	440687
2007-08-29	28.58	29.05	28.46	28.97	248337
2007-08-30	28.69	29.53	28.52	29.07	335042
2007-08-31	29.43	30.49	29.33	30.31	559220
2007-09-04	30.32	30.70	30.13	30.23	1104006
2007-09-05	30.53	30.77	30.27	30.74	605166
2007-09-06	30.67	30.94	30.07	30.17	603827
2007-09-07	29.81	30.00	29.53	29.80	270984
2007-09-10	30.09	30.48	29.80	29.84	361095
2007-09-11	29.90	30.21	29.65	29.82	409783
2007-09-12	29.27	29.75	29.06	29.14	532844
2007-09-13	30.50	32.04	30.14	31.58	1304184
2007-09-14	31.47	32.23	31.24	32.03	591949
2007-09-17	32.00	32.13	30.99	31.05	682073
2007-09-18	31.33	32.05	30.81	32.05	528785
2007-09-19	32.25	32.89	31.91	32.62	656038
2007-09-20	32.44	32.60	32.15	32.39	366628
2007-09-21	32.66	32.98	32.25	32.40	394118
2007-09-24	32.30	32.56	31.64	31.75	265786
2007-09-25	31.64	32.74	31.55	32.65	456467
2007-09-26	32.93	33.47	32.48	32.70	496688
2007-09-27	32.63	33.13	32.61	32.84	251986
2007-09-28	32.75	32.82	32.05	32.10	410470
2007-10-01	31.96	33.41	31.96	33.23	459043
2007-10-02	32.99	34.17	32.74	33.91	992379
2007-10-03	33.68	34.27	33.12	33.31	550177
2007-10-04	33.40	34.11	33.16	34.09	287216
2007-10-05	34.35	34.88	34.32	34.70	298536
2007-10-08	34.76	34.84	34.20	34.50	454493
2007-10-09	35.00	35.00	33.87	34.43	510735
2007-10-10	34.50	34.75	34.09	34.71	659418
2007-10-11	34.88	34.90	33.46	33.61	1195835
2007-10-12	33.53	34.18	33.23	33.50	530383
2007-10-15	33.42	33.82	33.27	33.45	317555
2007-10-16	33.29	33.48	32.71	32.75	491785
2007-10-17	33.08	33.69	32.74	33.11	343607
2007-10-18	33.02	33.42	32.32	33.28	351540
2007-10-19	33.29	33.29	31.95	31.95	361312
2007-10-22	31.53	32.62	30.41	32.46	484304
2007-10-23	33.01	33.28	32.70	33.23	312391
2007-10-24	33.05	33.13	31.67	32.45	502714
2007-10-25	32.45	32.57	31.82	32.23	354775
2007-10-26	32.54	32.54	31.77	32.36	213867
2007-10-29	32.40	33.15	32.30	33.12	281123
2007-10-30	33.00	33.23	32.45	32.85	701557
2007-10-31	32.90	33.42	32.32	33.06	696459
2007-11-01	32.95	33.09	30.30	30.55	1260391
2007-11-02	30.73	31.24	29.03	31.14	767845
2007-11-05	30.61	31.14	30.27	30.69	268151
2007-11-06	30.84	31.98	30.54	31.92	486787
2007-11-07	31.66	32.26	30.08	30.19	687821
2007-11-08	30.47	30.52	28.80	30.11	597538
2007-11-09	29.95	29.95	28.47	29.11	496651
2007-11-12	29.14	30.06	29.00	29.25	513966
2007-11-13	29.35	30.37	29.35	30.20	416540
2007-11-14	30.29	30.40	29.56	29.83	458660
2007-11-15	29.62	29.94	28.83	29.25	501493
2007-11-16	29.30	29.69	28.80	29.37	229138
2007-11-19	29.06	29.55	28.61	28.95	313966
2007-11-20	28.89	29.24	27.85	28.20	707345
2007-11-21	28.09	28.77	27.39	28.22	456228
2007-11-23	28.39	28.67	27.93	28.04	102981
2007-11-26	28.10	29.79	28.10	28.50	566752
2007-11-27	28.53	29.31	28.41	28.81	415169
2007-11-28	29.09	30.53	29.01	30.06	550484
2007-11-29	30.02	30.64	29.56	29.85	402433
2007-11-30	30.16	30.97	29.29	29.42	280143
2007-12-03	29.13	30.06	29.13	29.72	230474
2007-12-04	29.51	29.75	29.09	29.60	231878
2007-12-05	30.00	30.86	29.62	30.34	261067
2007-12-06	30.27	30.43	29.78	30.35	233956
2007-12-07	28.56	29.52	28.47	28.86	767142
2007-12-10	28.64	29.13	28.39	28.66	463435
2007-12-11	28.70	28.70	26.79	27.40	713590
2007-12-12	30.00	30.95	28.90	30.07	850219
2007-12-13	29.97	30.19	29.00	29.17	637817
2007-12-14	29.08	29.65	29.04	29.33	466369
2007-12-17	29.20	29.26	28.69	28.77	312201
2007-12-18	28.92	29.42	28.26	29.19	423348
2007-12-19	29.00	29.90	29.00	29.63	241768
2007-12-20	29.88	30.35	29.57	30.33	318928
2007-12-21	30.70	31.05	30.54	30.59	591592
2007-12-24	30.61	31.39	30.61	31.07	119090
2007-12-26	31.01	31.46	30.52	31.27	241011
2007-12-27	31.34	31.47	30.33	30.39	164540
2007-12-28	30.62	30.77	30.19	30.53	141263
2007-12-31	30.44	31.05	29.95	30.07	114246
2008-01-02	29.96	30.26	29.16	29.71	212921
2008-01-03	29.65	29.65	29.17	29.22	540389
2008-01-04	29.00	29.04	26.93	27.38	642316
2008-01-07	27.32	27.75	26.23	26.61	639272
2008-01-08	26.68	27.21	25.50	25.50	370947
2008-01-09	25.39	25.78	24.76	25.26	666761
2008-01-10	24.85	26.33	24.77	26.17	555247
2008-01-11	25.83	26.00	24.30	24.33	603165
2008-01-14	24.54	25.63	24.43	25.21	604641
2008-01-15	24.92	25.52	24.19	24.27	318369
2008-01-16	24.00	24.50	23.66	23.95	487279
2008-01-17	24.13	24.91	24.00	24.28	440228
2008-01-18	24.43	24.61	23.82	24.10	574706
2008-01-22	23.62	24.29	22.81	23.33	643695
2008-01-23	22.90	23.49	22.55	22.97	1046797
2008-01-24	23.10	23.53	22.70	22.99	918680
2008-01-25	23.36	23.58	22.87	22.93	436573
2008-01-28	22.84	23.63	22.68	23.61	353753
2008-01-29	23.72	23.75	22.76	22.96	784681
2008-01-30	22.77	23.53	22.77	22.98	398597
2008-01-31	22.78	23.30	22.78	23.15	452465
2008-02-01	23.29	23.80	23.06	23.78	590983
2008-02-04	23.70	23.95	23.51	23.72	577002
2008-02-05	23.42	23.51	23.06	23.20	602337
2008-02-06	23.34	23.43	22.63	22.68	621612
2008-02-07	22.60	23.28	22.40	23.26	504205
2008-02-08	23.16	23.70	23.05	23.60	586722
2008-02-11	23.41	24.12	23.16	23.51	571409
2008-02-12	23.57	24.16	23.25	23.26	715096
2008-02-13	24.04	25.10	22.09	24.59	1026385
2008-02-14	24.30	24.59	23.90	23.92	572770
2008-02-15	23.79	24.23	23.59	23.69	537201
2008-02-19	23.96	23.96	23.02	23.17	423884
2008-02-20	23.05	24.00	23.05	23.92	522625
2008-02-21	24.14	24.47	23.02	23.09	347372
2008-02-22	23.08	23.49	22.92	23.37	327279
2008-02-25	23.41	24.00	23.13	23.68	1089077
2008-02-26	23.47	24.25	23.23	24.01	360402
2008-02-27	23.73	24.51	23.56	24.08	318965
2008-02-28	23.94	24.03	23.34	23.52	176472
2008-02-29	23.22	23.52	22.50	22.57	247638
2008-03-03	22.54	22.84	21.81	22.23	392541
2008-03-04	21.95	22.00	21.08	21.90	985631
2008-03-05	21.97	22.65	21.93	22.36	239271
2008-03-06	22.21	22.44	21.49	21.61	367242
2008-03-07	21.35	22.26	21.28	21.97	393959
2008-03-10	22.09	22.38	21.63	21.67	457846
2008-03-11	21.89	22.23	21.72	22.11	481560
2008-03-12	22.14	22.23	21.58	21.58	390595
2008-03-13	21.42	22.15	20.97	22.06	627539
2008-03-14	21.40	21.46	19.69	20.22	1805906
2008-03-17	19.67	21.41	19.51	21.04	606964
2008-03-18	21.30	22.03	21.11	22.02	514943
2008-03-19	22.09	22.25	21.31	21.31	322190
2008-03-20	21.52	22.67	21.18	22.42	873920
2008-03-24	22.49	23.68	22.46	23.38	447554
2008-03-25	23.56	23.90	23.04	23.90	692285
2008-03-26	23.75	23.87	23.45	23.75	392842
2008-03-27	23.89	23.89	22.95	23.02	451626
2008-03-28	23.15	23.36	22.08	22.18	592911
2008-03-31	22.30	22.72	21.91	21.96	752264
2008-04-01	22.10	22.61	22.09	22.55	353369
2008-04-02	22.59	23.16	22.39	23.08	611197
2008-04-03	22.91	23.73	22.91	23.73	314247
2008-04-04	23.85	25.10	23.20	24.81	967212
2008-04-07	25.03	25.50	24.81	25.05	725391
2008-04-08	25.00	25.00	24.49	24.71	312116
2008-04-09	24.74	25.11	24.37	24.59	150880
2008-04-10	24.40	25.45	24.40	25.32	235917
2008-04-11	24.97	25.21	24.21	24.36	451620
2008-04-14	24.22	24.28	23.54	23.56	771358
2008-04-15	23.62	23.77	23.07	23.49	347217
2008-04-16	25.49	26.10	24.85	25.64	935147
2008-04-17	25.58	25.82	25.00	25.25	395993
2008-04-18	25.58	25.73	25.34	25.63	283010
2008-04-21	25.40	25.92	25.38	25.88	272817
2008-04-22	25.71	25.84	24.66	25.12	329417
2008-04-23	26.07	26.62	25.55	26.35	680591
2008-04-24	26.47	27.15	25.87	26.84	268603
2008-04-25	26.98	27.06	26.05	26.88	266778
2008-04-28	26.75	26.91	26.46	26.71	227342
2008-04-29	26.70	27.50	26.60	27.36	445052
2008-04-30	27.32	27.56	26.73	27.04	411392
2008-05-01	26.63	27.75	26.63	27.36	675006
2008-05-02	27.63	27.63	26.61	27.13	498025
2008-05-05	27.19	27.22	26.73	26.94	188779
2008-05-06	26.82	27.25	26.60	27.01	179558
2008-05-07	27.17	27.95	27.16	27.54	540479
2008-05-08	27.87	28.18	27.03	27.82	626541
2008-05-09	27.51	27.62	26.93	27.51	355858
2008-05-12	27.51	27.80	27.24	27.72	207156
2008-05-13	27.80	27.85	27.26	27.58	186814
2008-05-14	27.55	27.93	27.06	27.16	574738
2008-05-15	27.09	27.71	26.84	27.60	350891
2008-05-16	27.93	27.93	27.00	27.47	218227
2008-05-19	27.41	28.21	27.13	27.90	586703
2008-05-20	28.29	28.29	26.73	26.98	302900
2008-05-21	27.10	27.63	26.81	27.32	531710
2008-05-22	27.28	27.70	27.05	27.25	354985
2008-05-23	27.17	27.17	26.06	26.50	487201
2008-05-27	26.61	27.59	26.50	27.54	376517
2008-05-28	27.75	27.87	27.44	27.80	325010
2008-05-29	27.66	28.39	27.66	27.95	342200
2008-05-30	28.25	28.30	27.84	28.23	318698
2008-06-02	28.16	28.49	26.77	27.32	417959
2008-06-03	27.48	27.62	26.63	26.97	217432
2008-06-04	26.79	27.95	26.79	27.75	316904
2008-06-05	27.77	28.85	27.65	28.74	720605
2008-06-06	28.51	28.99	28.35	28.35	392469
2008-06-09	28.34	28.73	27.38	27.59	562578
2008-06-10	27.38	27.78	27.17	27.50	430588
2008-06-11	29.20	31.11	29.01	29.67	2573134
2008-06-12	30.11	30.59	29.58	29.74	904935
2008-06-13	30.24	30.50	29.72	29.94	403225
2008-06-16	29.89	30.68	29.59	30.56	547327
2008-06-17	30.57	31.26	30.49	30.93	524546
2008-06-18	29.65	30.13	29.52	30.05	866370
2008-06-19	30.05	31.00	29.80	30.41	556092
2008-06-20	30.31	30.45	29.60	30.10	673562
2008-06-23	30.34	30.71	29.21	29.26	370497
2008-06-24	28.93	29.72	28.41	28.50	621886
2008-06-25	28.57	29.42	28.55	29.00	696174
2008-06-26	29.58	29.58	28.29	28.46	518271
2008-06-27	28.45	28.56	27.78	28.21	382099
2008-06-30	28.17	28.63	27.58	27.64	346315
2008-07-01	27.30	27.46	26.13	26.86	602173
2008-07-02	26.74	26.74	25.13	25.20	828976
2008-07-03	25.16	25.40	23.76	24.59	415055
2008-07-07	24.83	25.22	23.80	24.47	680154
2008-07-08	24.46	25.13	23.88	25.00	578879
2008-07-09	25.11	25.40	24.40	24.45	594835
2008-07-10	24.38	24.72	23.88	24.68	367699
2008-07-11	24.36	24.84	23.75	24.63	480636
2008-07-14	24.88	24.91	24.01	24.60	392963
2008-07-15	24.24	25.11	23.77	24.54	483394
2008-07-16	24.69	25.62	24.50	25.39	394695
2008-07-17	25.32	26.21	25.16	26.01	449566
2008-07-18	25.98	26.20	25.36	25.85	352984
2008-07-21	26.00	26.19	25.66	25.90	341940
2008-07-22	25.74	26.09	25.53	26.05	290814
2008-07-23	25.99	26.55	25.63	26.27	232511
2008-07-24	26.29	26.71	25.60	25.82	219062
2008-07-25	26.04	26.55	25.80	26.13	294765
2008-07-28	25.95	26.17	25.56	25.67	168433
2008-07-29	25.66	26.48	25.59	26.04	226135
2008-07-30	26.21	26.60	25.57	25.80	345684
2008-07-31	25.45	26.30	25.36	25.97	257769
2008-08-01	25.97	25.97	25.00	25.69	214940
2008-08-04	25.58	25.94	25.47	25.76	259638
2008-08-05	25.98	26.69	25.75	26.48	292672
2008-08-06	26.91	27.86	26.51	27.40	472568
2008-08-07	27.88	27.88	26.80	27.24	534067
2008-08-08	27.02	27.24	26.81	27.11	378448
2008-08-11	27.34	28.96	27.34	28.26	341984
2008-08-12	27.90	27.91	27.12	27.67	275438
2008-08-13	27.77	27.77	27.10	27.69	273684
2008-08-14	27.45	27.95	27.39	27.53	203747
2008-08-15	27.74	27.91	27.05	27.72	365476
2008-08-18	27.66	27.91	26.62	26.97	252610
2008-08-19	26.79	26.92	25.50	25.84	391585
2008-08-20	25.81	26.37	24.76	24.99	477826
2008-08-21	24.74	25.19	24.45	24.79	390370
2008-08-22	25.03	25.33	24.99	25.25	231182
2008-08-25	25.08	25.22	24.32	24.77	232247
2008-08-26	24.79	24.79	24.40	24.65	275950
2008-08-27	24.65	25.02	24.16	24.82	411741
2008-08-28	24.93	24.93	24.43	24.48	417919
2008-08-29	24.43	24.66	23.70	23.79	565107
2008-09-02	24.47	24.61	23.59	23.83	539055
2008-09-03	23.88	23.88	22.88	23.05	356869
2008-09-04	22.54	22.63	21.27	21.57	1209327
2008-09-05	21.41	22.06	21.37	21.72	648379
2008-09-08	21.78	22.27	21.59	21.90	709543
2008-09-09	21.97	22.68	20.30	20.34	573027
2008-09-10	20.64	20.85	20.37	20.68	640347
2008-09-11	20.36	21.03	20.36	20.90	457709
2008-09-12	19.06	19.20	17.74	18.39	1657720
2008-09-15	17.58	18.11	16.99	17.75	1466965
2008-09-16	17.60	18.91	17.27	18.67	754181
2008-09-17	18.20	19.04	17.83	18.66	918406
2008-09-18	18.96	21.28	18.90	20.75	1093108
2008-09-19	21.13	22.32	20.58	21.15	1019349
2008-09-22	20.45	20.96	19.34	19.35	337292
2008-09-23	19.26	19.45	18.41	18.95	468758
2008-09-24	18.82	19.35	18.00	18.95	343498
2008-09-25	18.21	18.58	17.76	18.30	706842
2008-09-26	18.03	18.57	17.91	18.47	475799
2008-09-29	18.22	18.35	17.24	17.31	359265
2008-09-30	17.48	18.60	17.45	18.45	386328
2008-10-01	18.00	18.03	17.00	17.13	434718
2008-10-02	17.00	17.00	15.26	15.33	655609
2008-10-03	15.47	15.80	14.83	14.89	456087
2008-10-06	14.60	14.70	12.86	13.57	993880
2008-10-07	13.76	14.13	12.68	12.77	470426
2008-10-08	12.29	12.83	12.01	12.19	677342
2008-10-09	12.48	12.50	11.03	11.16	497724
2008-10-10	10.77	10.90	9.22	10.00	991769
2008-10-13	10.30	11.10	10.30	10.98	744544
2008-10-14	11.50	12.19	10.67	10.91	746413
2008-10-15	10.63	11.69	9.66	9.69	356241
2008-10-16	9.60	10.64	9.25	10.40	419293
2008-10-17	9.89	12.73	9.86	10.93	686367
2008-10-20	11.07	11.32	10.79	11.13	348057
2008-10-21	11.00	11.00	10.05	10.10	376978
2008-10-22	9.90	10.10	9.07	9.27	417273
2008-10-23	9.28	9.66	8.63	8.87	884502
2008-10-24	8.20	8.69	8.11	8.50	378603
2008-10-27	8.34	8.47	8.11	8.13	4497097
2008-10-28	8.38	9.01	7.97	8.19	897706
2008-10-29	8.25	8.87	7.98	8.66	415433
2008-10-30	8.90	9.56	8.82	9.41	396962
2008-10-31	9.34	9.96	9.02	9.88	292254
2008-11-03	9.88	10.50	9.79	10.23	318892
2008-11-04	10.33	11.33	10.33	11.22	569568
2008-11-05	11.01	11.26	9.94	10.01	374674
2008-11-06	9.95	10.00	7.07	8.31	1893605
2008-11-07	8.25	8.52	7.01	7.10	552796
2008-11-10	7.30	7.48	6.48	6.49	643640
2008-11-11	6.47	6.73	5.93	6.20	816571
2008-11-12	6.07	6.29	5.30	5.38	666467
2008-11-13	5.36	5.65	4.76	5.57	1079556
2008-11-14	5.45	5.49	5.13	5.17	441818
2008-11-17	5.12	5.19	4.88	4.88	533859
2008-11-18	4.88	4.89	4.60	4.67	574145
2008-11-19	4.67	4.86	4.22	4.23	438810
2008-11-20	4.17	4.27	3.60	3.64	803467
2008-11-21	3.71	3.75	2.95	3.44	1208951
2008-11-24	3.55	3.94	3.50	3.74	885523
2008-11-25	3.89	4.32	3.78	4.28	2847658
2008-11-26	4.15	4.86	4.10	4.65	820157
2008-11-28	4.57	4.82	4.52	4.67	197094
2008-12-01	4.56	4.60	4.00	4.01	516528
2008-12-02	4.11	4.20	3.93	4.07	591302
2008-12-03	4.00	4.23	4.00	4.09	442925
2008-12-04	4.08	4.32	4.08	4.21	812436
2008-12-05	4.13	4.42	4.10	4.41	500750
2008-12-08	4.51	4.79	4.43	4.59	539997
2008-12-09	4.58	4.60	4.40	4.45	575053
2008-12-10	4.55	4.57	4.26	4.39	935837
2008-12-11	5.01	6.08	4.69	5.63	1407067
2008-12-12	5.40	5.98	5.07	5.95	706162
2008-12-15	5.97	6.28	5.67	5.70	563425
2008-12-16	5.21	6.15	5.21	6.15	576653
2008-12-17	6.07	7.13	5.75	6.82	1179085
2008-12-18	6.87	6.87	5.50	5.69	686912
2008-12-19	5.83	6.25	5.67	6.01	746389
2008-12-22	6.00	6.17	5.73	6.07	4679386
2008-12-23	6.11	6.40	5.99	6.22	637968
2008-12-24	6.21	6.45	5.93	5.93	207890
2008-12-26	5.90	5.97	5.66	5.74	240033
2008-12-29	5.69	5.69	5.49	5.58	301420
2008-12-30	5.56	5.76	5.44	5.67	685712
2008-12-31	5.70	6.10	5.70	6.06	588867
2009-01-02	6.14	6.60	5.97	6.58	417448
2009-01-05	6.58	6.83	6.55	6.76	572607
2009-01-06	6.75	7.71	6.67	7.56	643108
2009-01-07	7.47	7.59	7.14	7.39	554634
2009-01-08	7.40	7.49	7.10	7.42	294630
2009-01-09	7.44	7.54	7.08	7.09	402688
2009-01-12	7.07	7.24	6.86	7.15	475955
2009-01-13	7.07	7.39	6.81	6.89	264586
2009-01-14	6.80	6.89	6.30	6.36	442860
2009-01-15	6.36	6.42	5.70	5.90	714619
2009-01-16	5.94	6.44	5.87	6.40	587401
2009-01-20	6.33	6.57	5.56	5.59	335782
2009-01-21	5.63	6.05	5.61	5.98	461014
2009-01-22	5.87	5.90	5.65	5.68	481501
2009-01-23	5.56	6.05	5.50	6.03	479453
2009-01-26	5.99	6.52	5.93	6.37	388995
2009-01-27	6.34	6.86	6.22	6.84	315129
2009-01-28	6.99	7.28	6.77	7.16	353683
2009-01-29	6.98	7.16	6.67	6.78	470462
2009-01-30	6.81	7.01	6.41	6.48	290917
2009-02-02	6.29	6.69	6.18	6.59	258362
2009-02-03	6.63	6.82	6.33	6.38	387253
2009-02-04	6.43	6.86	6.32	6.81	392172
2009-02-05	6.78	7.50	6.52	7.33	486983
2009-02-06	7.30	8.11	7.30	8.09	651619
2009-02-09	8.01	8.50	7.68	8.32	512930
2009-02-10	8.17	8.30	7.60	7.82	640702
2009-02-11	7.87	8.00	7.50	7.76	261827
2009-02-12	7.61	7.64	7.17	7.38	399855
2009-02-13	7.41	8.02	7.25	7.95	378776
2009-02-17	7.69	7.89	7.18	7.30	549340
2009-02-18	7.30	7.61	7.14	7.21	313384
2009-02-19	7.33	7.58	6.90	6.90	331030
2009-02-20	6.81	6.98	6.50	6.63	386864
2009-02-23	6.72	7.08	6.51	6.77	578334
2009-02-24	6.87	7.53	6.55	7.45	385799
2009-02-25	7.36	7.97	7.11	7.72	362457
2009-02-26	7.75	8.25	7.75	7.83	402747
2009-02-27	7.69	8.00	7.60	7.78	307753
2009-03-02	7.63	7.67	6.98	7.01	498496
2009-03-03	7.04	7.43	6.51	6.52	482300
2009-03-04	6.58	7.01	6.50	6.88	447093
2009-03-05	6.77	7.00	6.77	6.80	284645
2009-03-06	6.85	7.23	6.72	7.00	377584
2009-03-09	7.31	7.90	7.31	7.38	548357
2009-03-10	7.58	8.49	7.47	8.47	1048798
2009-03-11	8.60	9.62	8.49	9.26	780055
2009-03-12	9.31	10.32	9.18	10.19	1047568
2009-03-13	10.21	10.49	9.85	10.18	566709
2009-03-16	9.80	10.47	9.77	10.02	495346
2009-03-17	9.98	10.01	9.73	10.01	474603
2009-03-18	9.91	10.96	9.84	10.82	575417
2009-03-19	10.94	10.94	10.36	10.51	592945
2009-03-20	10.62	10.80	10.16	10.16	469025
2009-03-23	10.01	11.26	10.01	11.26	538617
2009-03-24	11.06	11.43	10.87	10.98	392664
2009-03-25	11.10	11.50	10.22	10.75	474818
2009-03-26	10.94	11.34	10.83	11.27	454572
2009-03-27	11.06	11.42	10.83	11.01	275797
2009-03-30	10.71	10.82	9.82	10.49	392700
2009-03-31	10.59	10.88	10.38	10.61	568462
2009-04-01	10.40	11.41	10.40	11.28	337356
2009-04-02	11.45	12.10	11.32	11.91	479494
2009-04-03	11.47	12.07	10.02	11.82	725472
2009-04-06	11.63	11.63	10.96	11.35	291609
2009-04-07	11.16	11.54	11.10	11.24	356707
2009-04-08	11.29	11.72	11.17	11.50	140128
2009-04-09	11.80	12.25	11.56	12.24	519862
2009-04-13	12.10	12.22	11.65	12.22	218023
2009-04-14	11.98	12.43	11.64	12.20	378693
2009-04-15	11.98	12.09	11.63	12.01	289685
2009-04-16	12.11	13.18	11.81	12.95	706708
2009-04-17	12.99	13.75	12.88	13.67	478643
2009-04-20	13.33	13.50	12.18	12.52	527282
2009-04-21	12.43	12.91	12.22	12.49	541202
2009-04-22	12.30	13.64	12.10	13.32	560200
2009-04-23	13.51	13.67	12.99	13.51	387532
2009-04-24	13.66	14.37	13.60	14.12	308690
2009-04-27	13.90	14.81	13.90	14.54	606417
2009-04-28	14.40	14.70	14.06	14.18	384931
2009-04-29	14.26	14.79	14.10	14.50	392371
2009-04-30	14.70	15.78	14.52	14.88	450450
2009-05-01	14.84	14.88	14.50	14.68	434518
2009-05-04	14.78	15.94	14.78	15.93	598356
2009-05-05	15.99	16.24	15.40	15.72	514173
2009-05-06	15.86	16.38	15.70	16.32	444975
2009-05-07	16.32	16.90	14.21	14.49	631524
2009-05-08	14.66	14.87	13.10	13.33	890993
2009-05-11	13.02	13.54	12.53	13.09	532885
2009-05-12	13.29	13.69	12.37	12.57	391145
2009-05-13	12.30	12.42	11.71	11.81	351768
2009-05-14	11.81	12.02	11.52	11.81	494125
2009-05-15	11.81	12.06	11.50	11.83	332961
2009-05-18	12.27	13.66	12.27	13.54	654764
2009-05-19	13.50	14.91	13.50	14.86	634793
2009-05-20	14.95	16.09	14.90	15.14	636527
2009-05-21	14.90	15.34	14.49	14.67	602968
2009-05-22	14.76	15.05	14.41	14.61	308745
2009-05-26	14.39	15.44	14.12	15.26	414179
2009-05-27	15.15	15.59	14.88	14.99	399468
2009-05-28	15.10	15.35	14.52	15.05	521103
2009-05-29	15.05	15.60	15.05	15.37	499707
2009-06-01	15.60	16.46	15.32	16.25	583726
2009-06-02	16.14	16.34	15.50	15.63	359445
2009-06-03	15.39	15.72	15.06	15.54	228275
2009-06-04	15.56	16.18	15.38	16.08	169536
2009-06-05	16.18	16.30	15.62	15.68	641394
2009-06-08	17.03	17.20	15.72	15.84	902795
2009-06-09	15.80	15.85	15.45	15.74	578036
2009-06-10	15.95	16.20	15.53	16.06	416833
2009-06-11	16.06	16.30	15.77	16.10	284263
2009-06-12	15.92	16.08	14.97	15.53	454525
2009-06-15	15.23	15.41	14.66	15.20	319182
2009-06-16	15.08	15.59	14.80	14.92	327481
2009-06-17	14.95	15.09	14.18	14.74	246509
2009-06-18	14.76	15.03	14.51	14.93	471760
2009-06-19	15.20	15.48	15.00	15.34	353622
2009-06-22	14.90	14.95	14.42	14.61	540670
2009-06-23	14.65	14.90	14.43	14.61	285172
2009-06-24	14.72	15.32	14.70	15.10	304382
2009-06-25	14.99	15.65	14.97	15.59	204918
2009-06-26	15.45	16.01	15.15	15.96	696860
2009-06-29	15.92	16.16	15.59	15.99	216297
2009-06-30	15.95	16.12	15.35	15.64	213091
2009-07-01	15.93	16.96	15.11	16.60	387874
2009-07-02	16.36	16.59	15.84	16.18	231227
2009-07-06	16.12	16.68	15.47	15.71	168780
2009-07-07	15.71	16.40	15.11	15.11	141779
2009-07-08	15.27	15.29	14.78	15.19	325537
2009-07-09	15.22	15.71	15.02	15.45	151929
2009-07-10	15.31	15.74	15.14	15.37	115945
2009-07-13	15.39	15.98	14.87	15.97	187151
2009-07-14	15.97	16.37	15.81	16.25	170793
2009-07-15	16.64	17.57	16.60	17.37	362503
2009-07-16	17.30	17.99	17.27	17.88	254350
2009-07-17	17.93	18.52	17.74	18.47	360892
2009-07-20	18.67	18.96	18.15	18.53	307310
2009-07-21	18.67	18.70	17.93	18.08	311512
2009-07-22	18.08	18.55	17.74	18.00	399871
2009-07-23	18.04	18.55	17.76	18.44	424423
2009-07-24	18.20	18.70	18.08	18.62	289103
2009-07-27	18.51	18.65	17.55	18.00	343600
2009-07-28	17.92	18.62	17.92	18.38	185154
2009-07-29	18.28	18.30	17.62	18.06	163879
2009-07-30	18.32	18.65	18.10	18.28	193725
2009-07-31	18.09	18.65	18.00	18.46	249802
2009-08-03	18.60	19.24	18.60	19.09	271992
2009-08-04	18.89	19.36	18.69	19.35	234716
2009-08-05	19.34	19.49	19.02	19.36	599302
2009-08-06	20.00	20.20	18.46	18.52	625321
2009-08-07	19.03	20.20	18.50	19.75	627844
2009-08-10	19.68	20.45	19.52	19.90	317496
2009-08-11	19.80	20.17	19.09	19.70	379374
2009-08-12	19.50	20.30	19.12	20.12	551210
2009-08-13	20.78	21.88	20.52	21.29	1037061
2009-08-14	21.29	21.48	20.35	20.80	464262
2009-08-17	20.48	20.59	19.97	20.26	346405
2009-08-18	20.44	21.10	20.44	20.69	261042
2009-08-19	20.40	20.87	20.13	20.82	182824
2009-08-20	20.83	21.19	20.74	21.12	197614
2009-08-21	21.26	21.28	20.66	20.78	379723
2009-08-24	21.02	21.30	20.73	20.84	286123
2009-08-25	20.99	21.15	20.60	20.92	194456
2009-08-26	20.92	21.20	20.70	20.81	172224
2009-08-27	20.92	20.92	20.10	20.69	230463
2009-08-28	20.83	21.23	20.27	20.58	249566
2009-08-31	20.28	20.53	20.06	20.27	257589
2009-09-01	20.24	21.20	20.15	20.46	330194
2009-09-02	20.44	20.76	20.15	20.40	221029
2009-09-03	20.44	20.66	20.13	20.62	124044
2009-09-04	20.63	21.28	20.63	21.28	235951
2009-09-08	21.47	22.00	21.41	21.80	399186
2009-09-09	21.85	21.88	21.40	21.83	616684
2009-09-10	21.85	22.17	21.48	21.59	272246
2009-09-11	21.69	21.77	20.67	20.75	314497
2009-09-14	20.84	20.84	20.01	20.12	443551
2009-09-15	20.14	20.26	19.79	19.96	245426
2009-09-16	20.02	20.52	19.92	20.38	247865
2009-09-17	20.36	20.47	19.77	19.84	267869
2009-09-18	19.91	20.56	19.91	20.49	467497
2009-09-21	20.35	20.77	20.29	20.53	236336
2009-09-22	20.62	20.72	19.38	19.52	605499
2009-09-23	19.65	20.25	19.57	19.83	377278
2009-09-24	20.01	20.18	18.50	18.84	376329
2009-09-25	18.85	18.99	18.26	18.68	519965
2009-09-28	18.73	18.76	18.61	18.64	356735
2009-09-29	18.40	18.82	18.40	18.50	229168
2009-09-30	18.46	18.76	17.78	18.09	286101
2009-10-01	17.95	18.15	16.33	16.39	873042
2009-10-02	16.63	18.35	16.63	17.93	1431542
2009-10-05	17.96	18.34	17.69	18.25	316173
2009-10-06	18.42	18.99	18.40	18.69	262650
2009-10-07	18.56	18.76	18.18	18.37	130924
2009-10-08	18.56	18.88	17.69	18.66	349403
2009-10-09	18.59	19.27	18.50	19.26	271082
2009-10-12	19.23	19.75	18.74	18.92	211848
2009-10-13	18.95	19.68	18.33	19.44	327535
2009-10-14	19.70	19.89	19.41	19.86	366842
2009-10-15	19.65	19.88	18.60	18.79	307569
2009-10-16	18.69	19.14	17.76	18.21	324170
2009-10-19	18.21	19.05	18.05	18.51	245062
2009-10-20	18.57	18.78	18.22	18.50	242603
2009-10-21	18.50	19.23	18.50	18.57	413705
2009-10-22	18.53	18.80	18.11	18.64	178412
2009-10-23	18.74	18.78	18.35	18.63	293430
2009-10-26	18.59	19.27	18.16	18.68	228163
2009-10-27	18.68	18.85	17.78	17.80	256243
2009-10-28	17.68	17.96	16.56	16.61	436931
2009-10-29	16.84	17.40	16.75	17.00	393271
2009-10-30	16.50	17.05	16.13	16.38	320237
2009-11-02	16.65	17.07	15.77	16.63	428797
2009-11-03	17.25	17.25	15.01	15.47	986541
2009-11-04	15.55	15.92	15.35	15.65	507113
2009-11-05	16.01	16.66	15.73	16.50	407135
2009-11-06	16.46	16.70	16.00	16.18	224532
2009-11-09	16.25	17.29	16.00	17.24	357234
2009-11-10	17.05	17.49	16.62	16.71	201112
2009-11-11	16.86	17.60	16.75	17.09	165507
2009-11-12	17.00	17.52	16.65	16.68	187321
2009-11-13	16.69	17.76	16.51	17.52	321851
2009-11-16	17.58	18.63	17.58	18.52	317902
2009-11-17	18.49	18.52	18.15	18.38	168035
2009-11-18	18.33	18.73	18.17	18.37	210712
2009-11-19	18.16	18.16	17.50	17.72	244545
2009-11-20	17.54	18.09	17.54	17.89	222813
2009-11-23	18.15	18.66	18.08	18.18	144279
2009-11-24	18.14	18.14	17.75	18.08	104180
2009-11-25	17.17	18.17	17.17	17.85	67231
2009-11-27	17.19	17.80	17.19	17.19	107725
2009-11-30	17.20	17.60	16.66	17.54	234769
2009-12-01	17.75	18.39	17.66	18.32	244577
2009-12-02	18.28	19.25	18.28	19.22	238121
2009-12-03	19.23	19.54	19.07	19.10	237670
2009-12-04	19.51	19.95	19.21	19.72	194339
2009-12-07	19.72	20.00	19.53	19.70	100812
2009-12-08	20.00	20.98	19.91	20.11	493270
2009-12-09	21.10	21.10	19.27	19.69	428395
2009-12-10	19.75	19.89	19.23	19.35	197125
2009-12-11	19.54	19.77	19.29	19.64	177731
2009-12-14	19.85	20.41	19.65	20.40	262998
2009-12-15	20.28	20.74	20.01	20.12	188460
2009-12-16	20.34	20.81	20.08	20.69	277175
2009-12-17	20.61	20.61	20.05	20.13	285557
2009-12-18	20.33	20.64	20.00	20.39	631096
2009-12-21	20.57	20.81	20.09	20.62	215665
2009-12-22	20.70	20.98	20.56	20.87	148848
2009-12-23	20.91	20.99	20.44	20.58	170755
2009-12-24	20.71	20.72	20.42	20.63	44279
2009-12-28	20.70	20.71	20.35	20.54	89578
2009-12-29	20.56	20.56	20.17	20.53	100017
2009-12-30	20.38	20.86	20.27	20.69	183424
2009-12-31	20.67	21.09	20.37	20.41	132254
2010-01-04	20.63	20.95	20.34	20.50	265417
2010-01-05	20.50	20.69	20.12	20.54	231767
2010-01-06	20.46	20.71	20.30	20.51	227620
2010-01-07	20.55	20.83	20.00	20.72	302980
2010-01-08	20.64	21.00	20.60	20.85	191217
2010-01-11	20.87	20.87	20.45	20.68	333280
2010-01-12	20.41	20.79	19.19	19.34	346996
2010-01-13	19.45	19.69	18.85	19.58	131409
2010-01-14	19.52	19.65	19.26	19.59	173932
2010-01-15	19.68	19.79	18.59	18.64	328694
2010-01-19	18.73	19.20	18.65	18.96	214380
2010-01-20	18.76	18.76	17.96	18.43	326831
2010-01-21	18.41	18.85	17.89	18.08	292797
2010-01-22	18.10	18.35	17.36	17.47	214778
2010-01-25	17.61	17.83	17.26	17.45	281690
2010-01-26	17.93	18.56	17.84	17.85	383328
2010-01-27	17.80	18.18	17.51	17.98	133106
2010-01-28	17.97	17.99	17.15	17.41	235246
2010-01-29	17.49	17.84	16.41	16.68	384500
2010-02-01	16.70	17.43	16.70	17.33	186831
2010-02-02	17.39	17.78	17.27	17.64	254330
2010-02-03	17.57	17.94	17.57	17.80	193871
2010-02-04	17.22	17.70	16.75	16.89	325269
2010-02-05	16.98	17.10	16.46	16.93	208487
2010-02-08	16.96	17.72	16.80	17.26	323097
2010-02-09	17.58	17.91	16.86	17.89	409695
2010-02-10	18.77	19.19	18.46	19.19	639558
2010-02-11	19.10	19.71	18.98	19.54	284897
2010-02-12	19.37	20.18	19.21	19.82	276586
2010-02-16	20.03	20.60	19.83	20.41	240229
2010-02-17	20.44	20.44	19.79	20.06	164285
2010-02-18	19.98	20.75	19.98	20.73	248901
2010-02-19	20.73	20.77	20.32	20.56	151922
2010-02-22	20.60	20.83	20.35	20.41	173913
2010-02-23	20.41	20.48	19.61	20.13	202871
2010-02-24	20.18	20.49	19.91	20.00	216496
2010-02-25	19.65	20.33	19.22	19.51	289502
2010-02-26	19.51	19.70	19.22	19.61	239942
2010-03-01	19.67	20.03	19.33	20.02	422697
2010-03-02	20.13	21.52	19.80	21.16	712876
2010-03-03	21.32	21.75	21.21	21.23	361137
2010-03-04	21.30	21.35	20.80	21.29	171548
2010-03-05	21.46	22.20	21.35	22.12	505527
2010-03-08	22.18	22.43	22.00	22.40	211832
2010-03-09	22.38	22.44	21.30	21.56	544978
2010-03-10	21.67	21.99	21.21	21.53	387704
2010-03-11	21.40	21.52	21.04	21.21	225693
2010-03-12	21.28	21.47	20.81	21.22	347066
2010-03-15	21.12	21.50	21.03	21.41	252844
2010-03-16	21.51	22.05	21.44	22.05	322307
2010-03-17	22.13	22.40	21.44	22.31	358886
2010-03-18	22.36	22.36	22.00	22.34	263795
2010-03-19	22.47	22.50	21.65	22.02	370059
2010-03-22	21.78	22.79	21.56	22.70	324777
2010-03-23	22.78	23.17	22.51	23.09	252231
2010-03-24	23.00	23.21	22.67	22.86	453019
2010-03-25	23.01	23.34	22.42	22.47	335738
2010-03-26	22.49	22.84	22.37	22.46	190693
2010-03-29	22.49	22.86	22.23	22.67	325665
2010-03-30	22.80	23.19	22.62	23.02	178081
2010-03-31	23.05	23.15	22.40	22.40	239528
2010-04-01	22.59	22.98	22.30	22.69	242660
2010-04-05	22.82	23.45	22.71	23.39	171363
2010-04-06	23.39	23.39	23.14	23.14	129695
2010-04-07	23.02	23.33	22.87	23.30	171919
2010-04-08	23.26	23.26	22.61	22.98	124522
2010-04-09	22.94	23.00	22.61	22.72	315905
2010-04-12	22.70	22.76	22.48	22.52	453378
2010-04-13	22.46	23.23	22.46	23.06	871565
2010-04-14	23.26	24.68	23.09	24.62	541121
2010-04-15	24.52	24.89	24.20	24.68	222135
2010-04-16	24.60	24.60	23.40	23.61	433619
2010-04-19	23.50	23.93	22.50	23.25	430781
2010-04-20	23.43	24.17	23.33	23.98	212985
2010-04-21	24.12	24.39	23.33	23.83	346082
2010-04-22	23.50	24.08	23.21	23.90	375234
2010-04-23	23.84	23.90	23.24	23.40	252925
2010-04-26	23.47	24.31	23.47	24.17	214733
2010-04-27	24.11	24.70	23.68	23.84	438202
2010-04-28	23.95	24.20	23.23	23.38	206676
2010-04-29	23.55	23.60	23.08	23.36	232235
2010-04-30	23.29	23.29	21.46	21.47	476641
2010-05-03	21.64	21.79	21.15	21.58	343240
2010-05-04	21.30	21.37	20.18	21.19	693070
2010-05-05	21.02	21.27	20.33	20.92	530415
2010-05-06	20.87	21.33	18.31	20.12	774051
2010-05-07	20.94	20.94	18.00	19.44	1060117
2010-05-10	20.49	20.96	20.04	20.89	500980
2010-05-11	21.00	21.87	20.67	21.16	426873
2010-05-12	21.00	21.45	20.85	21.30	358590
2010-05-13	21.25	21.63	20.90	21.10	261262
2010-05-14	20.83	20.85	20.19	20.39	281772
2010-05-17	20.54	20.72	19.77	20.65	245070
2010-05-18	20.99	21.00	19.60	19.91	415150
2010-05-19	19.76	20.28	19.47	19.72	364161
2010-05-20	19.25	19.47	18.66	18.87	444462
2010-05-21	18.48	19.82	18.00	19.16	587100
2010-05-24	19.08	19.61	18.97	19.28	277779
2010-05-25	18.66	18.92	17.81	18.61	460671
2010-05-26	18.83	19.25	18.39	18.49	245797
2010-05-27	19.05	20.08	19.05	20.04	365695
2010-05-28	19.97	20.36	19.57	19.76	317986
2010-06-01	19.51	19.88	18.90	18.90	261018
2010-06-02	19.14	19.50	18.70	19.50	237218
2010-06-03	19.51	19.83	19.28	19.70	154510
2010-06-04	19.11	19.57	18.64	18.69	299921
2010-06-07	18.75	18.84	17.41	17.41	264909
2010-06-08	17.71	18.01	17.11	17.44	454249
2010-06-09	17.69	18.21	17.39	17.52	271867
2010-06-10	17.93	18.22	17.72	18.02	329068
2010-06-11	17.81	18.92	17.81	18.90	239646
2010-06-14	19.18	19.48	18.59	18.65	218723
2010-06-15	18.77	19.58	18.73	19.50	341205
2010-06-16	19.25	19.72	19.11	19.30	181449
2010-06-17	19.31	19.58	18.46	19.15	317422
2010-06-18	19.30	19.55	18.88	18.91	451918
2010-06-21	19.24	19.81	18.80	18.89	577878
2010-06-22	19.03	19.16	17.77	17.83	496340
2010-06-23	17.36	17.36	16.69	17.01	551618
2010-06-24	16.86	17.31	16.56	16.92	360455
2010-06-25	16.93	17.12	16.60	16.90	366524
2010-06-28	16.90	17.49	16.90	17.21	256629
2010-06-29	16.91	16.91	16.18	16.32	469755
2010-06-30	16.36	16.60	15.80	15.87	233013
2010-07-01	15.86	16.40	15.56	16.19	517292
2010-07-02	16.32	16.32	15.65	15.84	304156
2010-07-06	16.16	16.68	15.96	16.20	407435
2010-07-07	16.33	17.53	16.02	17.45	555033
2010-07-08	17.70	17.77	17.20	17.58	370279
2010-07-09	17.60	18.28	17.51	18.21	394905
2010-07-12	18.18	18.33	17.60	17.72	171861
2010-07-13	18.01	18.49	17.73	18.38	182344
2010-07-14	18.28	18.55	18.07	18.26	231320
2010-07-15	18.25	18.39	17.81	18.27	214398
2010-07-16	18.20	18.25	17.53	17.68	274200
2010-07-19	17.81	18.27	17.69	18.21	209458
2010-07-20	17.89	18.86	17.73	18.73	378249
2010-07-21	18.86	18.98	18.35	18.57	416881
2010-07-22	18.90	19.18	18.76	19.04	468154
2010-07-23	19.00	19.45	18.69	19.40	728537
2010-07-26	19.48	19.64	19.10	19.60	304357
2010-07-27	19.70	19.73	19.29	19.44	218606
2010-07-28	19.32	19.51	18.86	19.01	153957
2010-07-29	19.12	19.26	18.06	18.18	363773
2010-07-30	17.98	18.04	17.55	17.68	411717
2010-08-02	17.77	17.88	17.38	17.65	445645
2010-08-03	17.55	17.56	17.24	17.26	222676
2010-08-04	17.33	17.44	17.01	17.38	534108
2010-08-05	17.21	17.54	17.20	17.31	455347
2010-08-06	17.91	18.28	17.42	18.13	801098
2010-08-09	18.32	18.41	18.09	18.24	228852
2010-08-10	18.00	18.18	17.26	17.40	334174
2010-08-11	17.01	17.16	16.55	16.61	482487
2010-08-12	16.37	16.68	16.11	16.32	405378
2010-08-13	16.18	16.46	16.01	16.02	228149
2010-08-16	16.00	16.46	15.89	16.25	172253
2010-08-17	16.46	16.70	16.34	16.46	150779
2010-08-18	16.39	16.71	16.15	16.23	341340
2010-08-19	16.21	16.43	16.17	16.26	406158
2010-08-20	16.16	16.28	15.87	15.92	317726
2010-08-23	15.93	16.10	15.55	15.67	203760
2010-08-24	15.51	15.58	15.01	15.09	356630
2010-08-25	15.00	15.33	14.84	15.29	288373
2010-08-26	15.31	15.40	14.92	14.96	172667
2010-08-27	15.18	15.30	14.63	15.26	210272
2010-08-30	15.15	15.27	14.81	14.84	172909
2010-08-31	14.78	15.11	14.50	14.73	495117
2010-09-01	15.06	15.21	14.51	14.61	569536
2010-09-02	14.60	15.29	14.50	15.25	372965
2010-09-03	15.56	15.93	15.10	15.56	524923
2010-09-07	15.56	15.70	14.81	14.82	247280
2010-09-08	14.83	15.02	14.74	14.99	289344
2010-09-09	15.56	16.14	15.20	15.40	726418
2010-09-10	15.42	15.59	15.04	15.30	395664
2010-09-13	15.52	16.14	15.42	15.85	367707
2010-09-14	15.74	16.33	15.62	16.20	226023
2010-09-15	16.16	16.33	15.92	16.23	109098
2010-09-16	16.23	16.95	16.10	16.86	361899
2010-09-17	17.04	17.04	16.34	16.47	332580
2010-09-20	16.50	17.07	16.23	16.98	312401
2010-09-21	17.03	17.34	16.92	17.09	361227
2010-09-22	16.96	17.03	16.26	16.41	500445
2010-09-23	16.32	16.96	16.00	16.50	396536
2010-09-24	16.72	17.31	16.69	17.16	304750
2010-09-27	17.16	17.49	16.94	17.15	164684
2010-09-28	17.25	17.49	16.94	17.31	185208
2010-09-29	17.19	17.67	17.13	17.30	307965
2010-09-30	17.41	17.67	16.73	17.09	429044
2010-10-01	17.27	17.46	17.06	17.10	209521
2010-10-04	17.09	17.22	16.86	17.11	249356
2010-10-05	17.37	17.93	17.21	17.81	362007
2010-10-06	17.75	17.82	17.23	17.28	245754
2010-10-07	17.36	17.53	17.19	17.35	196032
2010-10-08	17.31	17.88	17.23	17.77	161541
2010-10-11	17.72	18.39	17.65	18.07	225969
2010-10-12	18.00	18.58	17.72	18.46	292200
2010-10-13	18.55	18.75	18.44	18.56	240795
2010-10-14	18.49	18.93	18.44	18.92	330210
2010-10-15	19.11	19.28	18.72	19.25	418234
2010-10-18	19.25	19.42	19.04	19.15	225078
2010-10-19	18.70	19.20	18.62	19.10	501266
2010-10-20	19.19	19.29	18.90	18.97	272521
2010-10-21	19.03	19.19	18.93	19.09	357862
2010-10-22	19.17	19.68	19.03	19.68	181037
2010-10-25	19.79	20.24	19.67	20.11	262641
2010-10-26	19.92	20.16	19.62	19.75	189580
2010-10-27	19.62	20.71	19.60	20.71	279878
2010-10-28	20.85	21.54	20.69	21.46	510862
2010-10-29	21.34	22.00	21.08	21.98	475121
2010-11-01	21.97	22.54	21.97	22.36	431551
2010-11-02	22.71	23.09	22.57	22.71	494829
2010-11-03	22.60	22.80	22.38	22.79	352126
2010-11-04	22.89	23.09	22.66	22.98	567899
2010-11-05	22.90	23.42	22.77	23.30	414022
2010-11-08	23.30	23.49	23.07	23.22	574414
2010-11-09	23.25	24.12	22.97	23.86	822600
2010-11-10	23.92	24.00	23.51	24.00	426977
2010-11-11	23.38	23.68	23.13	23.45	384301
2010-11-12	23.18	23.64	22.86	23.16	442445
2010-11-15	23.22	23.49	22.98	23.11	263252
2010-11-16	22.83	23.17	22.40	22.77	355554
2010-11-17	22.80	23.14	22.68	23.09	281508
2010-11-18	23.32	23.78	23.27	23.63	225563
2010-11-19	23.64	24.09	23.59	23.97	193810
2010-11-22	23.94	24.25	23.70	24.08	204153
2010-11-23	23.81	24.13	23.72	24.10	166080
2010-11-24	24.24	24.94	24.21	24.82	245418
2010-11-26	24.59	24.99	24.59	24.86	65400
2010-11-29	24.61	25.00	24.32	24.98	284265
2010-11-30	24.67	24.94	24.35	24.70	291278
2010-12-01	24.99	25.23	24.90	25.04	335847
2010-12-02	25.09	25.58	24.80	25.58	239233
2010-12-03	25.50	26.16	25.26	26.07	259800
2010-12-06	26.01	26.54	25.84	26.52	150381
2010-12-07	26.89	27.10	26.61	27.02	225043
2010-12-08	27.07	27.56	26.92	27.38	255400
2010-12-09	27.53	27.53	26.65	27.05	294435
2010-12-10	27.23	27.86	27.07	27.59	350052
2010-12-13	27.65	27.67	27.21	27.22	217478
2010-12-14	27.35	27.62	26.71	27.29	191535
2010-12-15	27.32	27.47	26.91	27.34	253475
2010-12-16	27.34	27.61	27.17	27.35	141162
2010-12-17	27.40	27.90	27.10	27.90	378879
2010-12-20	27.98	27.98	27.28	27.33	183886
2010-12-21	27.36	27.90	27.36	27.86	148789
2010-12-22	27.90	27.90	27.42	27.55	107230
2010-12-23	27.47	27.81	27.32	27.72	98020
2010-12-27	27.01	27.73	27.01	27.69	72709
2010-12-28	27.39	27.59	27.08	27.13	150044
2010-12-29	27.08	27.38	27.07	27.32	136058
2010-12-30	27.20	27.68	27.20	27.27	165537
2010-12-31	27.28	27.37	26.99	26.99	124944
2011-01-03	27.20	28.00	27.20	27.84	276635
2011-01-04	28.00	28.00	26.67	26.95	267453
2011-01-05	26.91	27.02	26.41	26.88	340023
2011-01-06	26.80	27.39	26.56	27.15	253108
2011-01-07	27.15	27.35	26.44	27.21	156259
2011-01-10	27.16	27.24	26.67	27.19	215558
2011-01-11	26.38	27.42	26.38	27.10	174593
2011-01-12	27.24	27.61	26.73	27.14	280764
2011-01-13	26.43	27.36	26.17	27.36	270527
2011-01-14	27.26	27.99	27.10	27.84	337991
2011-01-18	27.81	27.81	27.30	27.64	187842
2011-01-19	27.65	27.67	25.83	25.95	396528
2011-01-20	25.75	25.78	24.31	25.09	609889
2011-01-21	25.20	25.55	24.95	24.95	196922
2011-01-24	24.89	25.49	24.75	25.11	175536
2011-01-25	24.95	25.27	24.71	25.23	158961
2011-01-26	25.20	26.23	25.06	26.12	216863
2011-01-27	26.19	26.65	25.96	26.30	194026
2011-01-28	26.21	26.24	24.95	24.95	327319
2011-01-31	25.20	25.89	24.85	25.74	190167
2011-02-01	25.86	26.60	25.46	26.56	215069
2011-02-02	26.25	26.88	26.25	26.61	159245
2011-02-03	26.08	26.25	25.50	25.60	255636
2011-02-04	25.65	26.03	25.60	25.78	183530
2011-02-07	25.86	26.37	25.85	25.91	162811
2011-02-08	25.84	26.06	25.57	26.06	113625
2011-02-09	26.05	26.21	25.60	25.64	189781
2011-02-10	26.42	29.95	26.40	29.62	1427919
2011-02-11	29.43	29.91	29.05	29.46	311345
2011-02-14	29.31	29.87	29.07	29.64	317982
2011-02-15	29.50	29.55	29.12	29.24	307972
2011-02-16	29.88	30.77	29.50	30.73	549619
2011-02-17	30.80	30.96	30.20	30.77	289457
2011-02-18	30.98	31.00	30.75	30.93	242779
2011-02-22	29.98	30.23	28.63	28.68	363121
2011-02-23	28.63	28.74	27.13	27.84	329230
2011-02-24	27.90	29.06	27.71	29.00	317853
2011-02-25	29.25	29.76	28.96	29.55	269986
2011-02-28	29.65	29.93	28.51	28.96	218936
2011-03-01	29.25	29.82	28.75	29.05	249848
2011-03-02	29.16	30.50	28.96	30.22	391710
2011-03-03	30.68	31.00	30.30	30.96	384823
2011-03-04	31.01	31.82	30.96	31.75	710607
2011-03-07	31.85	31.97	29.63	30.40	705045
2011-03-08	30.42	31.49	30.00	31.00	324925
2011-03-09	31.09	31.49	29.28	29.45	376054
2011-03-10	28.99	28.99	27.50	28.41	538091
2011-03-11	28.13	28.68	28.00	28.47	261425
2011-03-14	27.93	28.90	27.91	28.42	283554
2011-03-15	27.90	29.54	27.74	29.09	418475
2011-03-16	29.25	29.94	28.56	29.03	476705
2011-03-17	31.17	31.95	30.24	31.59	881124
2011-03-18	31.94	31.94	30.42	30.86	763955
2011-03-21	31.33	31.88	31.13	31.62	231612
2011-03-22	31.58	31.59	31.06	31.35	193519
2011-03-23	30.98	32.54	30.90	32.44	512867
2011-03-24	32.67	33.30	32.14	32.99	391601
2011-03-25	33.10	34.49	33.07	33.76	514589
2011-03-28	33.41	33.84	32.62	32.72	462648
2011-03-29	32.59	33.05	32.50	32.82	567541
2011-03-30	33.09	33.39	32.88	33.36	406109
2011-03-31	33.30	34.50	33.10	34.06	465881
2011-04-01	34.30	34.43	33.22	33.52	626171
2011-04-04	33.69	33.83	32.79	33.16	184138
2011-04-05	33.12	33.63	32.81	32.94	246631
2011-04-06	33.20	33.52	32.84	33.38	147969
2011-04-07	33.42	33.95	32.99	33.65	193899
2011-04-08	33.93	34.00	33.11	33.28	116374
2011-04-11	33.36	33.50	32.80	33.00	134000
2011-04-12	33.79	34.00	33.00	33.08	489932
2011-04-13	33.29	33.50	32.72	33.25	311018
2011-04-14	32.91	33.06	32.01	32.31	329903
2011-04-15	32.14	32.50	31.55	32.39	364838
2011-04-18	32.20	32.20	30.90	31.46	263337
2011-04-19	31.72	32.03	31.51	31.93	204109
2011-04-20	32.70	33.50	32.35	33.18	327920
2011-04-21	33.48	33.48	32.49	32.97	275414
2011-04-25	32.80	33.21	32.74	33.03	173574
2011-04-26	33.03	34.22	32.86	34.01	253065
2011-04-27	33.94	34.15	33.38	34.07	157631
2011-04-28	34.05	34.43	33.69	34.00	122219
2011-04-29	34.11	34.47	34.09	34.22	137098
2011-05-02	34.50	34.67	33.66	33.69	281468
2011-05-03	33.58	34.42	31.78	32.01	296543
2011-05-04	32.09	32.29	30.83	31.64	315523
2011-05-05	31.43	32.66	30.80	32.45	301264
2011-05-06	32.83	33.09	32.49	32.89	266109
2011-05-09	32.96	33.80	32.63	33.67	262655
2011-05-10	32.05	32.91	29.83	30.51	1013864
2011-05-11	30.41	31.25	30.26	30.82	525306
2011-05-12	30.48	30.94	30.12	30.65	399718
2011-05-13	30.62	30.70	30.15	30.37	246489
2011-05-16	30.26	30.26	28.98	29.00	395683
2011-05-17	28.52	29.53	28.33	29.30	438281
2011-05-18	29.24	30.35	29.24	30.13	254905
2011-05-19	30.47	30.74	29.53	29.84	207519
2011-05-20	29.57	30.11	29.29	29.73	161774
2011-05-23	28.53	29.36	28.53	29.10	297838
2011-05-24	29.28	29.34	28.05	28.07	350964
2011-05-25	28.05	29.15	28.00	28.59	335417
2011-05-26	28.51	29.34	28.23	29.21	260459
2011-05-27	29.27	29.62	29.08	29.15	114477
2011-05-31	29.41	29.56	28.81	29.20	255057
2011-06-01	29.20	29.50	28.40	28.44	236036
2011-06-02	28.59	28.89	28.30	28.46	206542
2011-06-03	28.00	28.48	27.66	27.77	310885
2011-06-06	27.70	27.95	27.23	27.48	431724
2011-06-07	27.74	28.37	27.63	28.03	156620
2011-06-08	27.90	28.14	27.45	27.47	331315
2011-06-09	27.53	27.74	27.29	27.36	208165
2011-06-10	24.48	25.00	23.52	23.61	1595870
2011-06-13	23.26	23.42	21.76	22.98	1252995
2011-06-14	23.50	24.13	23.09	23.33	928841
2011-06-15	23.11	24.23	22.82	24.03	645940
2011-06-16	24.02	24.24	23.38	23.68	403165
2011-06-17	23.90	24.18	23.55	23.70	535046
2011-06-20	23.54	23.69	23.27	23.50	471063
2011-06-21	23.66	24.51	23.50	24.48	226118
2011-06-22	24.27	25.19	24.21	24.46	226515
2011-06-23	24.03	25.14	24.00	25.11	309596
2011-06-24	25.12	25.30	24.56	24.71	300742
2011-06-27	24.65	25.17	24.59	24.99	171279
2011-06-28	25.16	25.87	24.78	25.87	291490
2011-06-29	26.00	26.20	25.43	25.56	252053
2011-06-30	25.73	26.25	25.41	26.10	160895
2011-07-01	26.17	26.72	25.61	26.63	205664
2011-07-05	26.64	26.98	26.09	26.53	200451
2011-07-06	26.54	26.83	25.92	26.54	163332
2011-07-07	26.78	27.03	26.33	26.94	230745
2011-07-08	26.60	26.99	26.11	26.63	223165
2011-07-11	26.30	26.75	25.91	26.23	226995
2011-07-12	25.68	25.68	24.51	24.52	631419
2011-07-13	24.54	24.90	23.77	23.94	657057
2011-07-14	23.92	24.55	23.85	24.33	403829
2011-07-15	24.41	24.64	23.91	24.52	155646
2011-07-18	24.50	24.93	24.01	24.14	197861
2011-07-19	24.46	25.75	24.46	25.69	221721
2011-07-20	25.65	25.67	24.86	25.31	191327
2011-07-21	25.31	26.07	24.90	25.80	189864
2011-07-22	25.80	26.13	25.64	25.81	373396
2011-07-25	25.53	25.77	25.16	25.18	101334
2011-07-26	25.31	25.61	24.95	25.12	129548
2011-07-27	24.34	24.61	23.50	23.70	390636
2011-07-28	23.68	24.23	23.32	23.65	195121
2011-07-29	23.26	23.92	22.89	23.55	290085
2011-08-01	23.87	23.99	22.65	23.21	366813
2011-08-02	23.05	23.47	22.36	22.37	219838
2011-08-03	22.01	22.07	21.19	21.81	609652
2011-08-04	21.36	21.73	20.45	20.46	534472
2011-08-05	20.72	20.83	18.99	19.69	688052
2011-08-08	18.90	19.91	18.07	18.12	707195
2011-08-09	18.61	19.78	18.01	19.78	972181
2011-08-10	19.19	20.31	18.37	19.56	883970
2011-08-11	19.64	20.40	19.16	19.90	525304
2011-08-12	20.23	20.34	19.28	19.68	257823
2011-08-15	19.90	20.54	19.75	20.32	250689
2011-08-16	20.11	20.11	19.41	19.72	251302
2011-08-17	19.79	20.34	19.51	19.72	181861
2011-08-18	19.14	19.62	17.96	18.20	737849
2011-08-19	17.73	18.33	17.37	17.74	751560
2011-08-22	18.30	18.41	17.37	17.85	773643
2011-08-23	17.86	18.77	17.68	18.74	895593
2011-08-24	18.78	18.89	17.98	18.68	372364
2011-08-25	18.77	18.87	18.22	18.36	360595
2011-08-26	18.21	19.22	17.88	18.99	371326
2011-08-29	19.25	20.11	19.25	20.08	282089
2011-08-30	20.00	20.65	19.63	20.36	388152
2011-08-31	20.41	20.49	19.89	20.02	389606
2011-09-01	20.08	20.26	19.21	19.43	349685
2011-09-02	19.02	19.24	18.38	18.52	293740
2011-09-06	17.71	18.20	17.50	18.14	422039
2011-09-07	18.47	19.19	18.47	19.12	480079
2011-09-08	19.02	19.45	18.50	18.78	344230
2011-09-09	18.58	18.91	17.62	17.90	467493
2011-09-12	17.47	18.53	17.36	18.25	395023
2011-09-13	18.44	18.59	17.84	17.88	534407
2011-09-14	18.16	18.44	17.80	18.07	494205
2011-09-15	18.33	19.15	18.07	19.10	490531
2011-09-16	19.22	19.22	18.62	18.81	317293
2011-09-19	18.43	18.86	18.24	18.65	226842
2011-09-20	18.75	18.90	18.11	18.15	360653
2011-09-21	18.20	19.01	17.86	17.97	467017
2011-09-22	17.34	17.74	17.05	17.57	718591
2011-09-23	17.56	18.09	17.56	17.88	489617
2011-09-26	18.09	18.20	17.25	18.02	386373
2011-09-27	18.48	19.41	17.94	19.06	633087
2011-09-28	19.11	19.11	18.43	18.68	597954
2011-09-29	19.13	19.22	18.44	18.91	660993
2011-09-30	18.58	18.75	17.80	17.92	664047
2011-10-03	17.67	18.11	16.81	16.97	665874
2011-10-04	16.77	18.18	16.74	18.10	546274
2011-10-05	18.14	18.64	17.70	18.50	231328
2011-10-06	18.50	19.00	18.10	18.98	304444
2011-10-07	19.01	19.38	18.49	18.54	370630
2011-10-10	18.86	19.30	18.78	19.12	354670
2011-10-11	19.02	19.21	18.48	18.70	446641
2011-10-12	18.95	19.20	18.72	18.80	334812
2011-10-13	18.65	20.38	18.45	20.34	551847
2011-10-14	20.59	20.86	20.09	20.53	391292
2011-10-17	20.50	20.67	20.04	20.22	414363
2011-10-18	20.06	21.25	19.87	21.16	358900
2011-10-19	20.84	21.28	20.16	20.51	554747
2011-10-20	18.82	19.95	18.61	19.81	722078
2011-10-21	20.28	20.74	19.77	20.00	316276
2011-10-24	20.02	21.26	19.75	21.13	239592
2011-10-25	20.90	21.18	20.40	20.72	256621
2011-10-26	21.07	21.51	20.34	21.36	187953
2011-10-27	22.00	23.01	21.83	22.65	509702
2011-10-28	22.67	23.07	22.19	22.60	277214
2011-10-31	22.17	22.62	22.00	22.37	284847
2011-11-01	21.48	22.15	21.28	21.59	365263
2011-11-02	21.93	22.28	21.56	21.96	231148
2011-11-03	22.34	23.41	22.00	23.34	327943
2011-11-04	23.05	23.70	23.05	23.67	291001
2011-11-07	23.67	23.89	23.27	23.58	425064
2011-11-08	23.88	24.25	21.75	24.18	396981
2011-11-09	22.61	23.39	19.36	20.17	1600306
2011-11-10	20.31	20.77	19.87	20.57	717460
2011-11-11	20.95	21.84	20.55	21.70	579682
2011-11-14	21.61	21.82	21.00	21.47	406523
2011-11-15	21.29	21.65	20.92	21.15	589020
2011-11-16	20.97	22.17	20.97	21.20	424775
2011-11-17	21.20	21.20	20.00	20.49	331251
2011-11-18	20.56	20.96	20.22	20.56	255310
2011-11-21	20.18	20.25	19.74	19.86	343495
2011-11-22	19.80	19.95	19.63	19.65	254880
2011-11-23	19.41	19.63	18.74	18.95	284088
2011-11-25	18.89	19.13	18.40	18.42	110461
2011-11-28	19.15	19.35	18.66	19.30	281346
2011-11-29	19.28	19.42	18.73	18.81	168775
2011-11-30	19.71	20.56	19.44	20.50	476376
2011-12-01	20.41	21.01	20.41	20.63	212366
2011-12-02	21.02	21.40	20.61	20.63	144131
2011-12-05	21.15	21.34	20.76	20.99	165037
2011-12-06	21.03	21.41	20.77	21.17	175294
2011-12-07	21.07	21.50	20.84	21.21	344523
2011-12-08	20.99	21.32	20.58	20.61	257367
2011-12-09	20.47	21.02	20.24	20.83	355687
2011-12-12	20.53	20.77	19.93	20.16	198172
2011-12-13	20.35	20.86	19.61	19.79	249349
2011-12-14	19.60	19.95	19.26	19.29	268223
2011-12-15	19.65	20.20	19.40	19.54	231183
2011-12-16	19.73	20.04	19.44	19.74	517303
2011-12-19	19.88	20.07	19.18	19.24	179058
2011-12-20	19.68	21.14	19.49	21.02	384958
2011-12-21	21.03	21.20	20.49	20.95	291520
2011-12-22	21.06	22.18	20.93	21.87	228066
2011-12-23	21.92	21.92	21.46	21.73	97370
2011-12-27	21.67	22.33	21.46	21.88	135900
2011-12-28	21.88	21.90	21.30	21.34	103492
2011-12-29	21.39	22.20	20.64	21.74	158211
2011-12-30	21.68	21.87	21.21	21.30	230080
2012-01-03	21.85	22.27	20.68	21.83	309131
2012-01-04	21.66	21.93	21.11	21.29	163007
2012-01-05	21.20	21.97	21.05	21.89	212432
2012-01-06	21.84	21.85	21.45	21.72	263282
2012-01-09	21.82	22.48	21.82	22.28	194954
2012-01-10	22.65	22.70	22.25	22.34	230702
2012-01-11	22.14	22.31	21.91	22.14	307440
2012-01-12	22.20	22.34	21.74	22.03	309883
2012-01-13	21.72	22.14	21.50	21.65	205418
2012-01-17	21.83	22.26	21.50	21.62	288610
2012-01-18	21.72	23.76	21.72	23.69	570551
2012-01-19	23.76	24.37	23.68	24.01	300557
2012-01-20	24.07	24.41	23.75	24.36	220316
2012-01-23	24.16	24.67	23.94	24.30	226065
2012-01-24	24.16	24.85	24.16	24.65	234900
2012-01-25	24.67	24.95	24.25	24.90	150834
2012-01-26	25.00	26.15	24.83	25.81	470479
2012-01-27	25.64	25.99	25.63	25.68	179128
2012-01-30	25.56	25.80	25.19	25.60	198473
2012-01-31	25.81	25.97	25.47	25.78	441276
2012-02-01	25.93	26.67	25.76	26.55	315184
2012-02-02	26.45	26.99	26.31	26.79	239919
2012-02-03	27.15	27.57	26.80	27.29	343247
2012-02-06	27.13	27.13	26.27	26.38	277224
2012-02-07	26.22	26.48	25.97	26.21	266680
2012-02-08	25.65	26.62	25.65	26.16	538390
2012-02-09	25.75	26.48	25.26	25.72	608664
2012-02-10	25.40	25.80	25.20	25.48	437326
2012-02-13	25.70	25.89	25.28	25.79	347067
2012-02-14	25.69	25.84	25.42	25.84	204861
2012-02-15	25.92	26.40	25.58	25.95	332798
2012-02-16	25.93	26.61	25.86	26.42	253602
2012-02-17	26.62	26.87	26.11	26.19	201769
2012-02-21	26.18	26.24	25.41	25.47	303885
2012-02-22	25.43	25.47	25.12	25.18	183315
2012-02-23	25.15	25.54	24.96	25.39	307562
2012-02-24	25.46	25.65	25.26	25.28	147097
2012-02-27	25.14	25.55	24.93	25.24	192010
2012-02-28	25.28	25.64	25.05	25.22	98988
2012-02-29	25.18	25.37	24.84	24.84	249469
2012-03-01	24.90	25.10	24.40	24.45	337975
2012-03-02	24.38	24.61	23.52	23.54	470548
2012-03-05	23.37	23.37	22.82	22.97	549018
2012-03-06	22.64	22.72	22.12	22.27	393638
2012-03-07	22.29	22.55	22.16	22.34	296153
2012-03-08	22.46	22.65	22.09	22.40	226345
2012-03-09	22.33	23.80	22.33	23.61	598458
2012-03-12	23.61	23.83	23.39	23.52	212775
2012-03-13	23.80	24.18	23.70	24.17	239693
2012-03-14	24.22	24.64	23.93	24.02	441371
2012-03-15	24.09	24.57	23.95	24.47	249357
2012-03-16	24.52	24.59	24.07	24.29	311506
2012-03-19	24.30	24.85	24.14	24.48	125839
2012-03-20	24.27	24.38	24.00	24.17	127584
2012-03-21	24.20	24.44	24.05	24.16	91919
2012-03-22	23.82	24.15	23.57	23.73	174422
2012-03-23	23.73	23.97	23.40	23.94	111836
2012-03-26	24.24	24.56	23.84	24.42	191936
2012-03-27	24.38	24.71	24.07	24.20	244801
2012-03-28	24.15	24.15	23.42	23.48	309524
2012-03-29	23.24	23.64	23.03	23.40	204250
2012-03-30	23.66	23.66	23.07	23.18	292708
2012-04-02	23.07	23.49	22.67	23.32	368900
2012-04-03	23.25	23.36	22.62	22.72	235359
2012-04-04	22.42	22.58	21.88	22.17	217139
2012-04-05	22.02	22.24	21.95	22.13	178355
2012-04-09	21.79	21.92	21.39	21.55	214442
2012-04-10	21.56	21.83	21.27	21.49	272358
2012-04-11	21.79	22.15	21.65	22.01	148088
2012-04-12	22.08	22.94	21.89	22.83	202959
2012-04-13	22.66	22.66	22.20	22.20	232763
2012-04-16	22.26	22.33	21.84	22.06	147451
2012-04-17	22.31	22.69	22.11	22.36	202572
2012-04-18	22.14	22.14	21.66	21.95	129438
2012-04-19	21.98	22.39	21.37	21.54	199675
2012-04-20	21.92	22.00	21.23	21.31	195030
2012-04-23	20.88	21.05	20.77	20.99	255133
2012-04-24	21.04	21.48	20.80	21.28	235876
2012-04-25	21.66	21.95	21.48	21.77	185720
2012-04-26	21.76	22.24	21.73	22.02	380693
2012-04-27	22.00	22.71	21.82	22.52	285829
2012-04-30	22.51	22.57	22.28	22.29	185701
2012-05-01	22.27	22.97	22.20	22.28	242725
2012-05-02	22.07	22.53	21.84	22.52	205966
2012-05-03	22.47	22.77	21.64	21.70	241174
2012-05-04	21.53	21.68	21.10	21.28	218545
2012-05-07	21.13	21.43	20.99	21.03	198742
2012-05-08	20.89	21.42	20.89	21.34	377801
2012-05-09	20.93	21.24	19.03	19.51	693734
2012-05-10	19.61	19.88	19.15	19.85	331166
2012-05-11	19.72	20.59	19.72	20.45	296271
2012-05-14	20.14	20.34	19.93	20.14	280205
2012-05-15	20.20	20.40	19.95	20.05	115844
2012-05-16	20.10	20.20	19.35	19.38	228874
2012-05-17	19.49	19.50	19.04	19.05	197556
2012-05-18	19.05	19.39	18.76	18.80	320761
2012-05-21	18.85	19.40	18.73	19.27	148008
2012-05-22	19.21	19.25	18.89	19.20	289215
2012-05-23	19.20	19.51	18.94	19.47	255341
2012-05-24	19.57	19.71	19.09	19.41	178567
2012-05-25	19.34	19.78	19.19	19.61	184554
2012-05-29	19.87	20.30	19.62	20.02	118248
2012-05-30	19.73	19.73	19.30	19.50	141308
2012-05-31	19.49	19.74	19.16	19.57	239713
2012-06-01	19.11	19.42	18.76	18.93	486558
2012-06-04	18.96	19.18	18.55	18.65	215440
2012-06-05	18.65	19.42	18.64	19.40	136379
2012-06-06	19.49	20.28	19.49	20.18	130979
2012-06-07	20.49	20.75	19.56	19.59	180830
2012-06-08	19.50	20.03	19.44	19.90	83328
2012-06-11	20.23	20.23	19.04	19.06	193250
2012-06-12	19.24	19.95	19.22	19.94	160964
2012-06-13	19.97	19.97	19.23	19.33	183757
2012-06-14	19.37	19.60	19.04	19.44	116245
2012-06-15	19.36	19.88	19.35	19.82	215084
2012-06-18	19.61	19.71	19.47	19.63	213434
2012-06-19	19.72	20.00	19.50	19.77	195462
2012-06-20	19.68	19.91	19.46	19.68	371792
2012-06-21	19.66	19.76	18.35	18.74	771093
2012-06-22	18.88	19.09	18.00	18.76	1895503
2012-06-25	18.39	18.70	17.92	18.00	604055
2012-06-26	17.97	18.03	17.51	17.68	296597
2012-06-27	17.69	17.86	17.36	17.68	190932
2012-06-28	17.53	17.74	17.24	17.60	287889
2012-06-29	18.15	18.96	18.07	18.77	368072
2012-07-02	18.92	18.92	18.24	18.48	218508
2012-07-03	18.58	19.11	18.58	18.93	112442
2012-07-05	18.90	19.24	18.72	19.10	124431
2012-07-06	18.85	19.00	17.97	18.22	253440
2012-07-09	18.17	18.38	17.97	18.24	311949
2012-07-10	18.31	18.42	17.71	17.90	175665
2012-07-11	17.86	17.98	17.52	17.74	183343
2012-07-12	17.50	17.70	17.11	17.55	258489
2012-07-13	17.59	17.79	17.41	17.62	110375
2012-07-16	17.46	17.56	17.25	17.37	134358
2012-07-17	17.44	17.72	17.28	17.43	105137
2012-07-18	17.49	18.38	17.40	18.03	158946
2012-07-19	18.18	18.41	17.97	18.16	86727
2012-07-20	17.90	17.91	17.50	17.76	154167
2012-07-23	17.34	17.65	17.18	17.50	93719
2012-07-24	17.53	17.62	17.00	17.23	140552
2012-07-25	17.41	18.21	17.38	17.81	126743
2012-07-26	18.20	18.48	18.00	18.25	137442
2012-07-27	18.28	18.95	18.00	18.89	280685
2012-07-30	18.88	18.95	18.59	18.66	174462
2012-07-31	18.62	19.23	18.62	18.94	219912
2012-08-01	19.08	19.33	18.59	18.80	283917
2012-08-02	18.53	19.22	18.43	18.72	312536
2012-08-03	18.99	19.42	18.73	19.19	287420
2012-08-06	19.27	19.48	19.04	19.07	435974
2012-08-07	19.18	19.50	19.13	19.17	222839
2012-08-08	19.14	19.25	18.09	18.91	336520
2012-08-09	17.70	18.69	17.50	18.65	870706
2012-08-10	18.46	18.80	18.37	18.78	225846
2012-08-13	18.76	18.76	18.30	18.74	185991
2012-08-14	18.81	19.12	18.37	18.45	271625
2012-08-15	18.39	18.93	18.20	18.73	144125
2012-08-16	18.69	19.14	18.59	19.11	118075
2012-08-17	19.12	19.45	19.00	19.43	177462
2012-08-20	19.34	19.64	18.98	19.25	266121
2012-08-21	19.36	19.82	19.07	19.28	139015
2012-08-22	19.24	19.41	18.77	19.10	218349
2012-08-23	19.06	19.06	18.51	18.55	265731
2012-08-24	18.46	18.60	18.26	18.50	228563
2012-08-27	18.57	18.57	18.03	18.33	245473
2012-08-28	18.30	18.55	18.19	18.41	145891
2012-08-29	18.41	18.54	17.99	18.46	186812
2012-08-30	18.35	18.42	17.92	18.25	219695
2012-08-31	18.43	18.71	18.14	18.49	230465
2012-09-04	18.54	18.54	17.96	18.26	248061
2012-09-05	18.36	18.45	17.84	17.87	260495
2012-09-06	18.04	18.95	18.01	18.82	341157
2012-09-07	18.80	19.09	18.64	19.00	139703
2012-09-10	18.95	19.10	18.51	18.56	312231
2012-09-11	18.61	18.86	18.46	18.64	227347
2012-09-12	18.73	19.06	18.29	19.05	213630
2012-09-13	19.04	19.28	18.80	19.16	269308
2012-09-14	19.29	19.79	19.13	19.54	648455
2012-09-17	19.45	19.55	19.02	19.34	128338
2012-09-18	19.26	19.43	18.93	19.36	218386
2012-09-19	19.36	19.47	18.58	18.64	264498
2012-09-20	18.44	18.56	18.05	18.26	179420
2012-09-21	18.53	18.53	17.81	17.90	514790
2012-09-24	17.76	17.87	17.48	17.70	227129
2012-09-25	17.83	18.03	17.32	17.37	260136
2012-09-26	17.39	17.40	17.08	17.17	215010
2012-09-27	17.31	17.43	17.13	17.30	273828
2012-09-28	17.18	17.36	16.88	17.01	204246
2012-10-01	17.14	17.39	17.00	17.20	222173
2012-10-02	17.28	17.30	16.83	16.98	161596
2012-10-03	16.85	17.00	16.55	16.94	276928
2012-10-04	17.01	17.06	16.41	16.61	241052
2012-10-05	16.69	17.25	16.50	17.13	315209
2012-10-08	17.01	17.01	16.68	16.73	117588
2012-10-09	16.74	16.76	16.25	16.63	171549
2012-10-10	16.68	16.73	16.21	16.28	348250
2012-10-11	16.46	16.66	16.01	16.02	409476
2012-10-12	16.07	16.24	15.69	15.73	395609
2012-10-15	15.72	16.03	15.72	15.91	257984
2012-10-16	16.00	16.19	15.96	16.01	451796
2012-10-17	15.97	16.12	15.91	16.08	249566
2012-10-18	16.01	16.18	15.70	15.74	677243
2012-10-19	15.61	15.61	14.83	15.00	1032037
2012-10-22	15.01	15.12	14.91	14.99	299534
2012-10-23	14.75	15.04	14.64	15.00	401663
2012-10-24	15.06	15.08	14.65	14.95	231756
2012-10-25	15.10	15.24	14.70	15.00	297425
2012-10-26	14.98	15.17	14.74	14.94	180764
2012-10-31	14.95	15.18	14.89	15.16	147772
2012-11-01	15.22	16.09	15.00	15.62	227052
2012-11-02	15.83	15.95	15.10	15.18	187311
2012-11-05	15.16	15.63	15.16	15.53	211121
2012-11-06	15.56	15.83	15.48	15.81	280179
2012-11-07	15.60	15.77	15.31	15.45	278660
2012-11-08	15.43	15.58	14.95	14.96	222408
2012-11-09	14.22	14.53	13.23	13.75	1202172
2012-11-12	13.79	14.12	13.46	14.01	412964
2012-11-13	13.91	14.28	13.64	13.81	459538
2012-11-14	13.90	14.15	13.42	13.46	325185
2012-11-15	13.47	13.48	13.11	13.29	300157
2012-11-16	13.26	13.46	12.95	13.36	251943
2012-11-19	13.57	13.73	13.46	13.63	176949
2012-11-20	13.60	13.96	13.37	13.85	297736
2012-11-21	13.88	14.06	13.70	13.92	152975
2012-11-23	14.04	14.35	13.88	14.28	74214
2012-11-26	14.36	14.61	14.15	14.45	289591
2012-11-27	14.39	14.60	14.18	14.31	114566
2012-11-28	14.19	14.46	13.80	14.46	134531
2012-11-29	14.59	15.09	14.41	15.06	191596
2012-11-30	15.09	15.22	14.78	15.14	282740
2012-12-03	15.27	15.32	14.85	14.98	199789
2012-12-04	14.96	15.18	14.80	15.17	116380
2012-12-05	15.22	15.35	15.01	15.27	128922
2012-12-06	15.25	15.45	15.14	15.30	104861
2012-12-07	15.37	15.52	15.22	15.43	87237
2012-12-10	15.45	15.71	15.28	15.66	165684
2012-12-11	15.82	16.49	15.67	16.49	181851
2012-12-12	16.50	16.50	16.28	16.31	220133
2012-12-13	16.36	16.41	16.07	16.13	133506
2012-12-14	16.06	16.28	15.91	16.21	106300
2012-12-17	16.51	16.85	15.84	16.04	592507
2012-12-18	16.12	17.13	16.12	17.06	264753
2012-12-19	17.06	17.27	16.93	17.09	300983
2012-12-20	17.20	17.54	17.00	17.35	299192
2012-12-21	17.10	17.27	16.76	16.85	608866
2012-12-24	16.83	17.32	16.68	16.80	60777
2012-12-26	16.87	17.08	16.75	16.91	97437
2012-12-27	17.99	17.99	17.05	17.14	454202
2012-12-28	16.97	17.41	16.84	17.02	270468
2012-12-31	17.00	17.45	16.88	17.35	298014
2013-01-02	17.88	18.23	17.49	18.03	381183
2013-01-03	18.05	18.23	17.84	17.97	189906
2013-01-04	18.11	18.22	17.94	18.12	274059
2013-01-07	17.93	18.15	17.84	17.99	143387
2013-01-08	18.02	18.19	17.54	17.58	186806
2013-01-09	17.70	17.97	17.70	17.89	201944
2013-01-10	17.96	18.19	17.89	18.02	163630
2013-01-11	17.98	18.20	17.97	18.16	142721
2013-01-14	18.11	18.32	17.96	18.32	197949
2013-01-15	18.12	18.31	17.81	17.98	187007
2013-01-16	17.88	18.50	17.88	18.42	297305
2013-01-17	18.57	19.13	18.47	18.88	244448
2013-01-18	18.87	19.15	18.73	19.02	229419
2013-01-22	18.98	19.04	18.77	18.85	189489
2013-01-23	18.89	19.08	18.63	19.08	174407
2013-01-24	19.07	19.53	18.87	19.09	195283
2013-01-25	19.15	19.37	18.89	19.26	119378
2013-01-28	19.25	19.48	19.25	19.36	117853
2013-01-29	19.29	19.46	19.16	19.22	137156
2013-01-30	19.16	19.28	18.75	18.84	174332
2013-01-31	18.85	19.22	18.58	19.02	159574
2013-02-01	19.20	19.24	19.05	19.13	291074
2013-02-04	18.98	19.24	18.74	18.75	131553
2013-02-05	18.93	19.10	18.68	19.02	117282
2013-02-06	18.86	19.05	18.55	19.03	221191
2013-02-07	19.07	19.20	18.77	18.82	219732
2013-02-08	18.92	19.90	18.92	19.73	414582
2013-02-11	19.73	19.95	19.44	19.85	109989
2013-02-12	19.99	19.99	19.59	19.74	459516
2013-02-13	19.84	19.97	19.59	19.96	384278
2013-02-14	20.02	21.66	20.02	21.46	832504
2013-02-15	21.65	21.65	21.06	21.09	378334
2013-02-19	21.21	21.50	21.11	21.48	246955
2013-02-20	21.47	21.47	20.57	20.57	267971
2013-02-21	20.48	20.59	19.77	20.26	421978
2013-02-22	20.42	20.76	20.17	20.49	167845
2013-02-25	20.66	20.67	19.84	19.91	281667
2013-02-26	19.99	20.34	19.86	19.89	238357
2013-02-27	19.87	20.17	19.87	19.94	238607
2013-02-28	19.89	20.16	19.81	19.93	239503
2013-03-01	19.70	19.75	19.31	19.50	313454
2013-03-04	19.49	19.49	19.08	19.24	195760
2013-03-05	19.45	19.92	19.35	19.80	251766
2013-03-06	19.80	20.18	19.73	20.00	261220
2013-03-07	19.96	20.63	19.96	20.35	248181
2013-03-08	20.70	20.70	20.22	20.50	203830
2013-03-11	20.36	20.70	20.36	20.62	67276
2013-03-12	20.55	20.72	20.42	20.55	95938
2013-03-13	20.59	21.02	20.46	21.02	178530
2013-03-14	21.04	21.55	21.04	21.47	210211
2013-03-15	21.51	21.64	21.18	21.37	406914
2013-03-18	21.02	21.43	20.76	21.12	212939
2013-03-19	21.13	21.36	20.91	21.24	117618
2013-03-20	21.39	21.53	21.27	21.51	121707
2013-03-21	21.27	21.37	21.00	21.01	119113
2013-03-22	21.13	21.19	20.98	21.06	84687
2013-03-25	21.13	21.24	20.69	20.83	149014
2013-03-26	21.01	21.26	20.74	20.77	162211
2013-03-27	20.52	20.88	20.35	20.83	120737
2013-03-28	20.89	21.11	20.59	20.98	207826
2013-04-01	20.98	20.98	19.91	20.08	178217
2013-04-02	20.22	20.22	19.41	19.47	232951
2013-04-03	19.56	19.56	19.11	19.15	218844
2013-04-04	19.13	19.74	19.13	19.70	164547
2013-04-05	19.27	19.62	19.00	19.57	225701
2013-04-08	19.61	20.04	19.32	19.95	190977
2013-04-09	19.90	20.06	19.38	19.88	181790
2013-04-10	20.01	20.58	19.87	20.35	261814
2013-04-11	20.26	20.37	19.76	20.00	163705
2013-04-12	19.80	19.95	19.34	19.70	249468
2013-04-15	19.46	19.73	19.20	19.38	208061
2013-04-16	19.62	19.89	19.41	19.80	145548
2013-04-17	19.50	19.63	18.97	19.10	462234
2013-04-18	19.24	19.42	18.27	18.31	360750
2013-04-19	18.32	18.60	17.83	18.47	264541
2013-04-22	18.48	18.55	17.78	18.48	233277
2013-04-23	18.72	19.06	18.51	18.91	251898
2013-04-24	18.83	19.31	18.83	19.29	155742
2013-04-25	19.33	19.93	19.32	19.60	209637
2013-04-26	19.46	19.54	19.24	19.27	209951
2013-04-29	19.32	19.71	19.31	19.61	154238
2013-04-30	19.53	20.27	19.53	20.26	174620
2013-05-01	20.10	20.28	19.36	19.50	322440
2013-05-02	19.61	19.92	19.29	19.85	93859
2013-05-03	20.15	20.80	19.85	20.61	169813
2013-05-06	21.50	22.46	21.36	22.27	566412
2013-05-07	22.30	22.67	22.23	22.56	298968
2013-05-08	22.56	22.70	22.06	22.20	349187
2013-05-09	22.19	22.80	22.10	22.33	569054
2013-05-10	23.27	24.88	23.10	24.48	1010237
2013-05-13	24.50	24.61	23.85	23.88	419987
2013-05-14	23.95	24.26	23.85	24.11	391397
2013-05-15	23.95	24.47	23.78	24.20	204071
2013-05-16	24.17	24.53	24.06	24.14	250181
2013-05-17	24.24	24.36	24.18	24.34	449708
2013-05-20	24.19	24.65	24.18	24.25	287626
2013-05-21	24.23	24.37	24.08	24.22	242054
2013-05-22	24.21	24.41	23.25	23.44	203782
2013-05-23	23.35	23.35	22.91	23.15	193530
2013-05-24	23.00	23.37	22.75	23.29	139160
2013-05-28	23.56	23.72	23.22	23.52	315350
2013-05-29	23.25	23.72	23.15	23.56	252515
2013-05-30	23.72	24.09	23.66	23.97	231577
2013-05-31	23.72	24.26	23.59	23.60	208375
2013-06-03	23.77	23.77	22.99	23.50	322479
2013-06-04	23.39	23.82	23.25	23.54	259184
2013-06-05	23.44	23.61	22.97	23.13	106811
2013-06-06	23.19	23.52	22.93	23.35	200760
2013-06-07	23.61	23.75	23.39	23.52	116174
2013-06-10	23.51	23.59	23.29	23.51	112211
2013-06-11	23.83	25.49	23.11	24.28	994938
2013-06-12	24.45	24.63	22.76	23.14	466810
2013-06-13	23.09	23.73	22.87	23.64	192361
2013-06-14	23.52	23.90	23.35	23.40	154467
2013-06-17	23.77	24.23	23.62	24.15	320634
2013-06-18	24.26	24.91	24.26	24.65	435568
2013-06-19	24.72	24.92	24.37	24.58	481230
2013-06-20	24.20	24.78	24.11	24.54	566469
2013-06-21	24.97	25.18	24.50	25.08	746861
2013-06-24	24.81	24.90	24.43	24.85	701833
2013-06-25	25.15	25.44	24.56	25.23	352879
2013-06-26	25.57	25.89	25.45	25.55	540018
2013-06-27	25.80	26.22	25.54	26.04	389829
2013-06-28	25.97	26.22	25.85	25.97	1247584
2013-07-01	26.14	26.64	25.97	26.21	433286
2013-07-02	26.26	26.61	26.22	26.45	532103
2013-07-03	26.34	26.75	26.26	26.55	291121
2013-07-05	27.00	27.47	26.55	27.36	226817
2013-07-08	27.68	27.69	26.87	26.99	536034
2013-07-09	27.12	27.61	27.00	27.43	418897
2013-07-10	27.50	27.97	27.48	27.78	383908
2013-07-11	28.00	28.10	27.63	27.77	417728
2013-07-12	27.89	28.20	27.80	27.93	302102
2013-07-15	27.98	28.05	27.61	27.83	548098
2013-07-16	27.83	27.98	27.60	27.91	402571
2013-07-17	28.00	28.04	27.79	27.98	416318
2013-07-18	27.94	27.94	27.16	27.17	182359
2013-07-19	26.98	27.00	26.52	26.75	299115
2013-07-22	26.75	26.99	26.62	26.95	172937
2013-07-23	27.16	27.65	27.00	27.18	253246
2013-07-24	27.30	27.44	26.80	26.86	188559
2013-07-25	26.82	27.23	26.58	27.11	194077
2013-07-26	26.83	26.90	26.19	26.53	362976
2013-07-29	26.40	26.68	26.26	26.53	137762
2013-07-30	26.71	27.35	26.68	27.26	244810
2013-07-31	27.31	27.66	27.26	27.41	140863
2013-08-01	27.60	27.91	27.45	27.83	368485
2013-08-02	27.60	27.72	27.44	27.63	162516
2013-08-05	27.49	28.10	27.36	28.02	212757
2013-08-06	28.02	28.10	27.40	27.56	180926
2013-08-07	27.33	27.44	26.70	27.30	278414
2013-08-08	27.21	28.46	24.60	24.73	736562
2013-08-09	24.59	24.91	23.42	24.38	551048
2013-08-12	24.35	25.07	24.26	24.84	240239
2013-08-13	24.72	25.39	24.71	25.12	182361
2013-08-14	25.09	25.42	25.00	25.21	213297
2013-08-15	25.00	25.16	24.18	24.20	231619
2013-08-16	24.11	24.95	24.11	24.65	226227
2013-08-19	24.72	24.95	24.50	24.69	225611
2013-08-20	24.74	25.25	24.72	25.13	143825
2013-08-21	25.00	25.51	24.81	25.15	144751
2013-08-22	25.18	25.97	25.17	25.86	177572
2013-08-23	25.93	25.93	25.34	25.47	181877
2013-08-26	25.46	25.70	25.14	25.29	232791
2013-08-27	24.98	25.29	24.08	24.10	166942
2013-08-28	24.05	24.78	24.05	24.71	168755
2013-08-29	24.73	25.33	24.69	25.18	127276
2013-08-30	25.19	25.29	24.76	24.90	317439
2013-09-03	25.31	25.69	24.74	24.87	337260
2013-09-04	24.93	25.62	24.77	25.58	147022
2013-09-05	25.58	25.93	25.28	25.46	138974
2013-09-06	25.64	25.74	24.90	25.33	129453
2013-09-09	25.51	25.87	25.51	25.79	135388
2013-09-10	25.91	26.07	25.58	25.90	240319
2013-09-11	25.74	26.03	25.57	25.74	105709
2013-09-12	25.74	25.94	25.54	25.55	114934
2013-09-13	25.66	25.84	25.26	25.60	77037
2013-09-16	25.82	25.82	25.48	25.50	98558
2013-09-17	25.56	25.76	25.38	25.41	120337
2013-09-18	25.40	25.44	25.06	25.26	185681
2013-09-19	25.40	25.47	24.77	24.83	107013
2013-09-20	24.78	24.88	24.53	24.59	304335
2013-09-23	24.70	24.80	24.11	24.38	252829
2013-09-24	24.48	24.97	24.15	24.74	153526
2013-09-25	24.74	25.09	24.41	24.85	177605
2013-09-26	24.87	25.00	24.69	24.86	94391
2013-09-27	24.70	24.89	24.66	24.69	78409
2013-09-30	24.43	24.56	24.17	24.50	192034
2013-10-01	24.56	24.88	24.55	24.82	169977
2013-10-02	24.64	24.76	24.33	24.37	107808
2013-10-03	24.37	24.50	23.63	23.82	249541
2013-10-04	23.76	24.05	23.50	24.00	301643
2013-10-07	23.81	23.99	23.70	23.75	252606
2013-10-08	23.80	24.06	23.07	23.23	190809
2013-10-09	23.30	23.41	22.61	23.21	296150
2013-10-10	23.60	23.82	23.24	23.70	213074
2013-10-11	24.25	24.75	24.08	24.49	278180
2013-10-14	24.35	24.82	24.35	24.80	289459
2013-10-15	24.70	24.97	24.58	24.68	198849
2013-10-16	24.80	25.10	24.60	24.99	206398
2013-10-17	24.78	25.01	24.60	24.90	279896
2013-10-18	25.14	25.36	24.83	25.31	342436
2013-10-21	25.32	25.36	24.91	25.29	470290
2013-10-22	25.32	25.32	24.88	24.97	172263
2013-10-23	24.72	24.75	23.42	24.00	245477
2013-10-24	24.04	24.28	23.69	23.69	172090
2013-10-25	23.78	23.78	22.95	23.12	244933
2013-10-28	23.06	23.71	23.05	23.41	359359
2013-10-29	23.50	23.79	23.27	23.60	427579
2013-10-30	23.67	23.86	23.30	23.37	261822
2013-10-31	23.35	24.31	23.28	24.22	214556
2013-11-01	24.31	24.43	23.93	24.12	323719
2013-11-04	24.25	24.50	24.05	24.15	242770
2013-11-05	23.94	24.01	23.64	23.93	199943
2013-11-06	24.00	24.00	23.68	23.80	184346
2013-11-07	23.85	23.89	23.45	23.50	231544
2013-11-08	23.48	23.83	23.36	23.65	216589
2013-11-11	23.20	23.27	22.51	22.64	431844
2013-11-12	22.49	22.69	22.05	22.18	580189
2013-11-13	21.07	21.80	19.84	20.39	1204460
2013-11-14	20.26	20.51	20.00	20.24	450621
2013-11-15	20.21	20.56	19.86	20.05	412491
2013-11-18	20.08	20.40	19.90	19.92	260706
2013-11-19	19.91	19.95	19.31	19.46	216306
2013-11-20	19.50	19.73	19.27	19.41	194194
2013-11-21	19.48	19.80	19.26	19.75	194802
2013-11-22	19.70	19.93	19.56	19.80	179719
2013-11-25	19.79	19.90	19.66	19.69	238210
2013-11-26	19.70	20.12	19.68	20.08	287471
2013-11-27	20.08	20.30	20.01	20.17	330147
2013-11-29	20.31	20.73	20.30	20.43	137178
2013-12-02	20.45	20.51	20.04	20.17	238039
2013-12-03	20.08	20.50	19.88	20.45	263025
2013-12-04	20.40	20.81	20.07	20.23	206941
2013-12-05	20.20	20.47	20.06	20.20	161031
2013-12-06	20.40	20.75	20.23	20.54	300637
2013-12-09	20.50	20.75	20.32	20.53	276407
2013-12-10	20.67	22.43	20.62	21.84	551411
2013-12-11	21.94	21.98	21.62	21.77	369725
2013-12-12	21.71	22.04	21.21	21.23	296843
2013-12-13	21.32	21.80	21.28	21.51	251534
2013-12-16	21.63	22.13	21.50	21.87	226843
2013-12-17	21.93	22.30	21.87	22.19	165578
2013-12-18	22.20	22.51	21.97	22.50	321454
2013-12-19	22.52	22.88	22.30	22.77	299083
2013-12-20	22.88	23.62	22.58	23.14	757526
2013-12-23	23.24	23.49	22.98	23.03	192301
2013-12-24	22.99	23.35	22.99	23.17	84168
2013-12-26	23.24	23.44	22.96	22.96	122612
2013-12-27	23.10	23.31	22.97	23.16	172703
2013-12-30	23.16	23.50	23.16	23.38	253146
2013-12-31	23.45	23.78	23.22	23.56	235636
2014-01-02	23.42	23.42	22.76	22.90	192685
2014-01-03	22.91	23.15	22.64	22.95	154452
2014-01-06	23.00	23.00	22.55	22.90	175422
2014-01-07	22.93	23.63	22.51	23.18	225585
2014-01-08	23.22	24.08	23.19	23.69	343122
2014-01-09	23.71	23.75	23.38	23.62	157614
2014-01-10	23.68	23.95	23.33	23.82	192518
2014-01-13	23.75	24.33	23.60	23.73	293718
2014-01-14	23.98	24.50	23.96	24.23	239053
2014-01-15	24.23	24.89	24.23	24.68	182204
2014-01-16	24.66	24.85	24.09	24.19	204207
2014-01-17	24.06	24.36	23.97	24.00	224368
2014-01-21	24.12	24.45	23.73	23.95	293141
2014-01-22	24.04	24.41	23.66	24.24	291224
2014-01-23	24.13	24.43	23.74	24.00	182248
2014-01-24	23.77	24.23	23.34	23.42	114343
2014-01-27	23.55	24.41	23.03	23.16	90404
2014-01-28	23.09	23.52	23.03	23.26	115886
2014-01-29	23.13	23.35	22.78	22.89	152129
2014-01-30	23.06	23.85	22.63	23.48	144633
2014-01-31	23.05	23.90	22.82	22.91	125820
2014-02-03	22.91	23.05	21.81	22.12	183971
2014-02-04	22.24	22.33	21.91	22.19	184076
2014-02-05	22.15	22.28	21.46	22.14	176765
2014-02-06	22.22	22.88	21.78	22.39	186873
2014-02-07	22.55	22.84	22.20	22.81	152225
2014-02-10	22.85	22.92	22.65	22.73	97570
2014-02-11	22.70	23.37	22.49	23.33	145471
2014-02-12	23.55	26.32	23.10	24.68	398419
2014-02-13	24.45	25.04	23.60	24.42	233211
2014-02-14	24.43	24.65	23.85	24.23	125549
2014-02-18	24.22	24.60	24.06	24.51	119552
2014-02-19	24.51	24.67	24.11	24.16	114747
2014-02-20	24.15	24.54	24.05	24.51	129632
2014-02-21	24.64	24.65	23.37	23.44	275085
2014-02-24	23.47	23.70	23.30	23.63	173504
2014-02-25	23.64	23.66	23.19	23.32	117435
2014-02-26	23.29	24.01	23.29	23.78	101309
2014-02-27	23.71	23.75	23.42	23.53	84133
2014-02-28	23.61	24.15	23.53	23.81	218188
2014-03-03	23.63	24.16	23.22	23.56	116754
2014-03-04	23.84	24.71	23.74	24.53	219191
2014-03-05	24.51	24.92	24.30	24.83	118569
2014-03-06	24.92	25.00	24.46	24.84	87084
2014-03-07	25.00	25.20	24.59	24.76	108314
2014-03-10	24.68	24.84	24.34	24.64	66043
2014-03-11	24.64	24.95	24.42	24.64	160826
2014-03-12	24.55	25.19	24.27	24.85	172870
2014-03-13	24.82	25.04	24.29	24.59	154778
2014-03-14	24.59	25.06	24.26	24.80	136082
2014-03-17	24.96	25.11	24.68	24.73	89129
2014-03-18	24.78	25.66	24.50	25.54	176354
2014-03-19	25.44	25.54	24.60	25.03	236677
2014-03-20	24.97	25.42	24.57	25.00	763298
2014-03-21	25.25	25.35	24.19	25.12	554400
2014-03-24	25.17	25.73	25.05	25.57	268604
2014-03-25	25.72	25.92	25.38	25.59	210684
2014-03-26	25.63	25.88	25.06	25.07	177916
2014-03-27	25.02	25.41	24.88	25.08	186843
2014-03-28	25.15	25.97	25.15	25.20	160691
2014-03-31	25.42	26.30	25.42	26.12	196356
2014-04-01	26.23	26.58	26.15	26.36	304298
2014-04-02	26.36	26.90	26.01	26.79	115095
2014-04-03	26.80	27.07	26.68	26.95	168706
2014-04-04	27.09	27.09	26.10	26.33	279620
2014-04-07	26.28	26.97	26.28	26.70	303719
2014-04-08	26.62	27.46	26.62	27.24	325028
2014-04-09	27.39	27.69	26.99	27.62	218493
2014-04-10	27.62	27.85	27.01	27.09	214322
2014-04-11	26.87	27.43	26.70	26.99	414350
2014-04-14	27.33	27.41	27.00	27.20	214781
2014-04-15	27.38	27.85	26.89	27.72	248453
2014-04-16	28.00	28.48	27.28	28.00	545502
2014-04-17	27.88	28.73	27.58	27.72	428726
2014-04-21	27.81	28.50	27.50	27.63	247472
2014-04-22	27.59	27.63	27.26	27.51	298252
2014-04-23	27.39	27.93	27.11	27.28	245961
2014-04-24	27.48	27.77	27.21	27.69	206930
2014-04-25	27.53	27.86	26.51	26.79	269900
2014-04-28	26.84	27.06	26.01	26.56	241790
2014-04-29	26.79	26.79	26.12	26.24	196413
2014-04-30	26.25	26.49	25.76	26.37	460077
2014-05-01	26.32	26.64	25.81	26.08	341103
2014-05-02	26.05	26.18	25.55	25.80	474317
2014-05-05	25.62	26.52	25.50	26.42	217672
2014-05-06	26.31	26.70	26.22	26.46	265914
2014-05-07	26.62	26.79	26.04	26.21	570366
2014-05-08	26.07	26.79	25.68	26.19	294381
2014-05-09	26.32	27.10	25.66	26.60	482156
2014-05-12	26.77	27.92	26.68	27.68	321281
2014-05-13	27.51	27.96	27.18	27.67	499944
2014-05-14	27.55	27.81	27.03	27.06	464582
2014-05-15	26.83	26.93	26.06	26.41	201258
2014-05-16	26.37	26.75	26.22	26.71	172832
2014-05-19	26.54	27.46	26.54	27.08	138159
2014-05-20	27.02	27.02	26.24	26.62	237443
2014-05-21	26.67	26.98	26.30	26.56	99883
2014-05-22	26.53	26.92	26.53	26.72	75365
2014-05-23	26.65	27.36	26.25	27.26	111703
2014-05-27	27.50	28.32	27.42	27.92	425429
2014-05-28	27.52	28.23	27.52	27.78	301220
2014-05-29	27.95	28.29	27.61	27.89	240067
2014-05-30	28.02	28.13	27.51	27.67	217139
2014-06-02	27.50	27.62	27.10	27.27	323683
2014-06-03	27.10	27.53	26.78	27.08	342032
2014-06-04	27.01	27.57	26.94	27.49	233219
2014-06-05	27.46	28.39	27.19	28.26	442785
2014-06-06	28.47	29.72	28.40	29.45	637190
2014-06-09	29.60	30.28	29.16	29.47	363290
2014-06-10	29.73	30.79	29.38	30.30	488217
2014-06-11	30.28	30.51	30.00	30.13	361010
2014-06-12	30.03	30.12	29.18	29.50	375772
2014-06-13	29.75	30.14	28.73	29.58	361734
2014-06-16	29.57	29.58	29.25	29.55	198480
2014-06-17	29.46	30.02	29.20	29.86	279697
2014-06-18	29.88	29.88	29.03	29.38	246797
2014-06-19	29.58	29.70	28.76	29.19	338930
2014-06-20	29.17	29.20	28.94	28.99	410261
2014-06-23	29.12	29.41	28.75	29.37	221298
2014-06-24	29.51	29.63	28.56	28.58	336612
2014-06-25	28.33	28.95	28.08	28.87	173056
2014-06-26	28.86	28.86	27.89	28.45	243746
2014-06-27	28.22	28.88	28.16	28.83	305260
2014-06-30	28.73	29.11	28.55	28.96	224791
2014-07-01	29.03	29.85	29.03	29.42	234988
2014-07-02	28.82	29.77	28.82	29.58	270067
2014-07-03	29.74	30.09	29.49	29.80	203827
2014-07-07	29.59	29.60	29.13	29.16	174725
2014-07-08	29.02	29.36	28.65	29.24	249102
2014-07-09	29.38	29.73	29.16	29.48	239865
2014-07-10	28.85	29.55	28.60	29.01	183567
2014-07-11	28.90	29.00	28.67	28.82	141736
2014-07-14	29.07	29.33	28.75	29.06	164698
2014-07-15	28.83	29.00	28.28	28.82	210539
2014-07-16	29.11	29.12	28.72	28.79	161286
2014-07-17	28.66	28.92	28.40	28.63	245661
2014-07-18	28.52	29.55	28.52	29.51	232206
2014-07-21	29.32	29.64	29.07	29.28	246645
2014-07-22	29.43	30.19	29.35	30.05	281099
2014-07-23	30.08	30.08	28.03	28.04	255734
2014-07-24	28.06	28.42	27.49	27.65	204366
2014-07-25	27.34	27.34	25.48	25.71	522392
2014-07-28	25.61	26.30	25.32	25.96	460484
2014-07-29	26.00	26.33	25.86	25.94	285926
2014-07-30	26.16	26.30	25.90	26.20	202351
2014-07-31	26.06	26.10	25.31	25.50	345469
2014-08-01	25.55	25.93	25.52	25.69	260760
2014-08-04	25.87	25.93	25.24	25.82	191356
2014-08-05	25.64	26.24	25.64	26.20	206219
2014-08-06	25.98	26.68	25.98	26.46	160289
2014-08-07	26.61	26.69	26.13	26.18	247845
2014-08-08	26.50	26.50	25.72	25.77	280166
2014-08-11	25.83	27.65	25.71	26.30	197142
2014-08-12	26.15	26.41	25.69	26.06	176351
2014-08-13	26.10	26.10	25.62	25.92	205272
2014-08-14	25.84	25.97	25.53	25.61	129690
2014-08-15	25.88	25.88	24.77	25.44	425016
2014-08-18	25.64	25.81	24.83	25.80	333612
2014-08-19	25.76	26.05	25.47	25.64	362037
2014-08-20	25.43	25.93	25.40	25.82	374673
2014-08-21	25.76	26.15	25.55	25.89	280086
2014-08-22	25.82	25.99	25.71	25.86	253832
2014-08-25	26.00	26.00	25.49	25.60	162955
2014-08-26	25.62	25.76	25.45	25.55	216997
2014-08-27	25.52	25.68	25.30	25.32	156842
2014-08-28	25.27	25.35	24.81	25.06	254879
2014-08-29	25.08	25.51	25.01	25.45	173869
2014-09-02	25.51	25.66	25.23	25.55	176638
2014-09-03	25.66	25.66	25.36	25.46	230468
2014-09-04	25.51	25.83	25.32	25.75	275763
2014-09-05	25.67	26.04	25.62	25.99	178750
2014-09-08	25.98	26.18	25.60	25.68	106509
2014-09-09	25.56	26.01	25.43	25.74	163318
2014-09-10	25.59	26.16	24.60	24.92	473608
2014-09-11	24.85	25.50	24.85	25.43	164061
2014-09-12	25.47	25.52	25.00	25.07	133001
2014-09-15	25.17	25.23	24.65	24.69	168773
2014-09-16	24.61	24.99	24.56	24.93	115925
2014-09-17	24.90	25.55	24.73	25.44	168741
2014-09-18	25.63	26.00	25.49	25.86	163597
2014-09-19	25.93	26.09	25.40	25.56	390300
2014-09-22	25.44	25.56	24.97	25.03	125018
2014-09-23	24.99	25.31	24.72	24.79	158874
2014-09-24	24.87	25.09	24.60	24.92	135510
2014-09-25	24.90	24.90	24.29	24.37	133201
2014-09-26	24.52	25.60	24.45	24.66	134219
2014-09-29	24.37	24.62	24.25	24.58	162446
2014-09-30	24.41	24.53	23.91	23.92	241035
2014-10-01	23.93	23.93	23.25	23.28	168976
2014-10-02	23.17	23.75	22.94	23.57	133758
2014-10-03	23.84	23.84	23.35	23.37	253053
2014-10-06	23.49	23.49	22.96	22.99	85916
2014-10-07	22.79	23.07	22.37	22.39	148950
2014-10-08	22.37	23.07	22.22	22.90	223080
2014-10-09	22.90	23.02	22.10	22.11	166907
2014-10-10	21.93	21.93	19.66	20.00	1108971
2014-10-13	20.01	21.24	19.99	20.58	676959
2014-10-14	20.83	21.86	20.76	21.46	522512
2014-10-15	22.47	23.52	22.34	22.75	810853
2014-10-16	22.39	23.48	22.39	22.96	428922
2014-10-17	23.32	23.40	22.33	22.39	322475
2014-10-20	22.33	22.97	22.21	22.96	307738
2014-10-21	23.08	23.39	22.93	23.34	221618
2014-10-22	23.31	23.58	23.00	23.16	191179
2014-10-23	23.27	23.58	23.08	23.40	289617
2014-10-24	23.46	23.69	23.08	23.48	180947
2014-10-27	23.37	23.77	23.00	23.66	135983
2014-10-28	23.91	24.59	23.67	24.37	244132
2014-10-29	24.51	24.59	24.01	24.58	431667
2014-10-30	24.51	24.59	23.85	24.38	229136
2014-10-31	25.00	26.10	24.95	25.83	400864
2014-11-03	25.83	26.19	25.78	25.89	404063
2014-11-04	25.86	26.03	25.62	25.86	277974
2014-11-05	25.98	26.58	25.64	26.42	231030
2014-11-06	26.39	26.46	25.85	26.22	409201
2014-11-07	25.60	26.17	24.89	25.88	376602
2014-11-10	25.85	26.25	25.82	26.04	288487
2014-11-11	26.10	26.36	25.90	26.15	265762
2014-11-12	25.99	26.50	25.97	26.39	156774
2014-11-13	26.50	26.71	26.45	26.67	24997
2014-11-14	25.86	26.39	25.51	26.34	181694
2014-11-17	26.23	26.42	25.57	25.65	180525
2014-11-18	25.76	26.36	25.76	26.20	175543
2014-11-19	26.26	26.26	25.47	25.69	187687
2014-11-20	25.58	26.36	25.47	26.11	124641
2014-11-21	26.55	26.55	25.90	26.30	197177
2014-11-24	26.28	26.59	26.06	26.46	167318
2014-11-25	26.50	26.54	25.98	26.20	329592
2014-11-26	26.27	26.99	26.06	26.81	173954
2014-11-28	26.95	26.95	26.49	26.59	68652
2014-12-01	26.58	26.76	26.15	26.31	173476
2014-12-02	26.24	27.07	26.24	27.00	150105
2014-12-03	27.03	27.59	27.00	27.03	247314
2014-12-04	27.13	27.48	27.01	27.32	141123
2014-12-05	27.32	27.62	27.20	27.61	192505
2014-12-08	27.47	27.94	26.87	27.13	150633
2014-12-09	26.90	27.83	26.25	27.71	174234
2014-12-10	27.51	27.96	26.67	26.93	209788
2014-12-11	27.15	27.31	26.67	26.76	164244
2014-12-12	26.36	26.59	26.05	26.37	185586
2014-12-15	26.52	27.07	26.15	26.37	140515
2014-12-16	26.38	26.72	25.99	26.02	140975
2014-12-17	26.02	26.72	25.66	26.71	160174
2014-12-18	27.20	27.40	26.53	26.73	146025
2014-12-19	26.66	26.91	26.20	26.65	694761
2014-12-22	26.66	27.40	26.35	27.37	117367
2014-12-23	27.50	27.93	27.10	27.26	119931
2014-12-24	27.39	27.81	27.21	27.55	41594
2014-12-26	27.67	27.90	27.31	27.74	88717
2014-12-29	27.69	27.88	27.30	27.54	84424
2014-12-30	27.52	27.70	27.17	27.29	64645
2014-12-31	27.33	27.79	27.06	27.57	146414
2015-01-02	27.67	27.81	27.03	27.35	133977
2015-01-05	27.17	27.50	26.73	27.04	136199
2015-01-06	27.10	27.10	25.37	25.99	389041
2015-01-07	26.04	26.80	25.93	26.78	181920
2015-01-08	27.02	27.69	27.02	27.17	164471
2015-01-09	27.05	27.54	26.98	27.20	169889
2015-01-12	27.18	27.21	26.66	26.71	89720
2015-01-13	27.03	27.70	26.16	26.66	222083
2015-01-14	26.40	26.93	26.11	26.34	101820
2015-01-15	26.44	26.74	25.80	25.83	134879
2015-01-16	25.74	26.48	25.42	26.38	136460
2015-01-20	26.32	26.93	26.32	26.66	77552
2015-01-21	26.43	26.87	25.99	26.43	106044
2015-01-22	26.54	26.94	25.85	26.79	177562
2015-01-23	26.87	27.08	26.67	26.82	122752
2015-01-26	26.85	27.11	26.48	27.06	140459
2015-01-27	26.58	27.00	26.52	26.85	122386
2015-01-28	27.07	27.27	26.61	26.67	126473
2015-01-29	26.62	27.50	26.62	27.47	119844
2015-01-30	27.21	27.74	26.36	26.43	142797
2015-02-02	26.42	26.82	25.67	26.77	109172
2015-02-03	27.03	27.52	26.33	27.23	169532
2015-02-04	27.09	27.70	27.00	27.46	114324
2015-02-05	27.67	27.88	27.53	27.78	146655
2015-02-06	27.87	28.49	27.60	27.85	207795
2015-02-09	27.85	28.04	27.29	27.40	137354
2015-02-10	27.69	28.42	27.51	28.41	210216
2015-02-11	28.26	28.89	28.00	28.78	233538
2015-02-12	29.00	29.00	27.95	28.13	250598
2015-02-13	28.06	28.30	27.29	27.81	346428
2015-02-17	27.75	27.91	27.59	27.86	193095
2015-02-18	27.83	27.90	27.61	27.73	162388
2015-02-19	27.63	28.11	27.63	27.94	84265
2015-02-20	27.99	28.29	27.65	28.15	116974
2015-02-23	28.11	28.11	27.61	27.83	92027
2015-02-24	27.73	28.73	27.69	28.61	198602
2015-02-25	28.51	28.84	28.23	28.45	124423
2015-02-26	28.41	28.80	28.23	28.79	94668
2015-02-27	28.71	28.96	28.38	28.49	89031
2015-03-02	28.56	29.00	28.33	28.87	248891
2015-03-03	28.68	28.99	28.12	28.14	279538
2015-03-04	28.04	28.53	27.81	28.36	108446
2015-03-05	28.35	28.50	27.96	28.26	88953
2015-03-06	28.03	28.55	27.95	28.32	149107
2015-03-09	28.41	29.20	28.41	29.15	153748
2015-03-10	28.96	29.05	28.59	28.94	161869
2015-03-11	28.79	29.39	28.52	29.27	163337
2015-03-12	29.48	29.63	29.00	29.47	154640
2015-03-13	29.52	29.90	29.39	29.85	180670
2015-03-16	29.93	29.93	29.25	29.74	243974
2015-03-17	29.63	29.83	29.42	29.74	184138
2015-03-18	29.75	29.75	28.95	29.52	135488
2015-03-19	29.41	29.75	29.30	29.74	103990
2015-03-20	29.78	30.39	29.04	30.23	660143
2015-03-23	30.09	30.65	30.07	30.14	233930
2015-03-24	30.15	30.44	30.09	30.43	265956
2015-03-25	30.53	30.53	28.25	28.26	197101
2015-03-26	28.20	28.55	27.86	28.51	209852
2015-03-27	27.66	28.09	26.78	27.96	441830
2015-03-30	28.05	29.28	28.05	29.25	302686
2015-03-31	29.04	29.30	28.51	28.56	444633
2015-04-01	28.35	28.72	27.71	28.32	497210
2015-04-02	28.30	28.75	28.13	28.17	107192
2015-04-06	27.92	28.54	27.80	28.23	143177
2015-04-07	28.25	28.43	27.96	28.05	169447
2015-04-08	28.08	28.45	27.74	28.21	143972
2015-04-09	28.10	28.42	27.95	28.16	189369
2015-04-10	28.16	28.21	27.84	27.87	113682
2015-04-13	27.87	28.14	27.45	27.70	238208
2015-04-14	27.76	27.76	27.32	27.55	294044
2015-04-15	27.75	28.10	27.71	28.01	142027
2015-04-16	27.89	28.09	27.59	28.04	199862
2015-04-17	27.75	28.04	27.58	27.64	146378
2015-04-20	27.82	28.46	27.82	28.03	79716
2015-04-21	28.21	28.31	27.88	27.90	101757
2015-04-22	27.83	28.21	27.75	28.02	93508
2015-04-23	27.84	28.48	27.59	28.00	117997
2015-04-24	27.91	27.92	27.17	27.28	94161
2015-04-27	27.29	28.07	27.29	27.60	193815
2015-04-28	27.64	27.93	27.36	27.82	95990
2015-04-29	27.65	27.87	27.23	27.67	100755
2015-04-30	27.39	27.45	26.54	26.72	189549
2015-05-01	26.78	27.50	26.78	27.26	117955
2015-05-04	27.39	27.53	27.11	27.37	128876
2015-05-05	27.19	27.49	26.55	26.77	112977
2015-05-06	26.80	27.17	26.52	27.11	130530
2015-05-07	27.04	27.39	26.66	27.29	110235
2015-05-08	26.46	26.90	25.30	26.85	321925
2015-05-11	26.80	27.30	26.45	27.11	170404
2015-05-12	27.05	27.14	26.56	26.89	131172
2015-05-13	27.06	27.37	26.51	27.03	171350
2015-05-14	27.24	27.46	26.48	26.86	293294
2015-05-15	26.89	26.90	26.41	26.73	174079
2015-05-18	26.73	27.25	26.67	27.08	145617
2015-05-19	27.10	27.21	26.22	26.33	289414
2015-05-20	26.40	26.59	26.37	26.50	124820
2015-05-21	26.50	26.65	26.21	26.35	168660
2015-05-22	26.23	26.47	26.06	26.11	191811
2015-05-26	25.99	26.15	25.57	25.72	216471
2015-05-27	25.22	26.46	25.22	26.37	252699
2015-05-28	26.39	26.60	26.19	26.37	82072
2015-05-29	26.32	26.61	25.90	26.48	129358
2015-06-01	26.53	26.67	26.25	26.47	220868
2015-06-02	26.23	26.45	26.01	26.03	165610
2015-06-03	26.10	26.33	25.91	26.00	137832
2015-06-04	25.70	26.12	25.70	25.99	238910
2015-06-05	25.47	25.47	24.45	25.36	175725
2015-06-08	25.39	25.59	25.05	25.26	145853
2015-06-09	25.28	25.44	25.01	25.19	124104
2015-06-10	25.33	25.79	25.19	25.73	181033
2015-06-11	25.73	25.89	25.52	25.66	82167
2015-06-12	25.51	25.71	25.41	25.56	94832
2015-06-15	25.24	25.35	24.83	25.08	108019
2015-06-16	25.05	25.18	24.80	25.01	137494
2015-06-17	25.00	25.07	24.81	24.83	74837
2015-06-18	24.87	25.35	24.72	25.23	205885
2015-06-19	25.30	25.48	24.97	25.11	291590
2015-06-22	25.34	25.48	24.99	25.35	102867
2015-06-23	25.23	25.48	25.04	25.39	213088
2015-06-24	25.39	25.49	25.20	25.34	141197
2015-06-25	25.37	25.54	25.14	25.40	162116
2015-06-26	25.33	25.36	24.66	24.74	797049
2015-06-29	24.53	24.85	24.08	24.12	222550
2015-06-30	24.41	24.95	24.10	24.11	155413
2015-07-01	24.37	24.50	23.96	24.11	162695
2015-07-02	23.02	24.04	22.89	23.89	255338
2015-07-06	23.51	24.14	23.51	23.56	201706
2015-07-07	23.55	23.73	23.08	23.33	232516
2015-07-08	23.19	23.24	22.79	23.02	260076
2015-07-09	23.31	23.32	22.52	22.58	168524
2015-07-10	22.83	23.15	22.51	22.89	238303
2015-07-13	22.91	23.19	22.59	22.66	119626
2015-07-14	22.72	23.09	22.61	22.95	166053
2015-07-15	23.03	23.03	22.45	22.50	246234
2015-07-16	22.66	22.77	22.34	22.47	271874
2015-07-17	22.56	22.56	22.37	22.44	145473
2015-07-20	22.52	22.52	21.84	21.92	146307
2015-07-21	21.87	22.46	21.87	22.37	229931
2015-07-22	22.20	22.43	21.76	22.20	423887
2015-07-23	22.30	22.94	22.21	22.65	211791
2015-07-24	22.58	22.61	22.03	22.05	163211
2015-07-27	21.91	22.01	21.54	21.89	122127
2015-07-28	21.98	22.31	21.66	22.22	149523
2015-07-29	22.23	22.33	21.88	22.12	96666
2015-07-30	22.08	22.46	22.05	22.34	81310
2015-07-31	22.36	22.59	22.07	22.19	95528
2015-08-03	22.18	22.29	21.87	22.20	130681
2015-08-04	22.16	22.26	21.67	21.97	132472
2015-08-05	22.03	22.47	21.89	22.01	154754
2015-08-06	22.12	22.12	21.62	21.77	134341
2015-08-07	20.06	21.10	19.18	20.90	472778
2015-08-10	21.00	21.45	20.86	21.23	336746
2015-08-11	21.02	21.02	20.29	20.43	134543
2015-08-12	20.15	20.68	19.82	20.55	166610
2015-08-13	20.61	20.98	20.21	20.24	117428
2015-08-14	20.16	20.31	19.92	20.25	104460
2015-08-17	20.19	20.51	19.92	20.50	175608
2015-08-18	20.50	20.50	19.62	19.87	284932
2015-08-19	19.81	20.02	19.48	19.70	334278
2015-08-20	19.54	19.64	19.30	19.40	291904
2015-08-21	18.99	19.63	18.96	19.31	347837
2015-08-24	18.42	19.57	18.42	18.88	350171
2015-08-25	19.44	19.57	18.90	18.96	302747
2015-08-26	19.41	19.57	18.86	19.50	212699
2015-08-27	19.55	20.12	19.39	20.09	232597
2015-08-28	20.00	20.23	19.73	19.93	148682
2015-08-31	19.83	20.04	19.63	19.69	137301
2015-09-01	19.39	19.68	18.82	19.06	301370
2015-09-02	19.33	19.61	19.05	19.58	149580
2015-09-03	20.49	22.12	20.35	21.81	813878
2015-09-04	22.03	22.95	21.90	22.90	590492
2015-09-08	23.05	23.42	22.87	23.37	407877
2015-09-09	23.29	23.53	22.67	22.85	323695
2015-09-10	22.88	22.99	22.25	22.38	320421
2015-09-11	22.27	22.57	22.11	22.38	158948
2015-09-14	22.35	22.57	22.06	22.18	305691
2015-09-15	22.27	22.36	22.00	22.14	240257
2015-09-16	22.24	22.32	22.09	22.27	167642
2015-09-17	22.21	22.61	22.03	22.28	275216
2015-09-18	21.97	22.22	21.58	21.66	442543
2015-09-21	21.88	22.12	21.55	21.65	137863
2015-09-22	21.42	21.42	20.81	20.91	107549
2015-09-23	20.89	21.13	20.43	20.49	166750
2015-09-24	20.28	20.98	20.11	20.83	229937
2015-09-25	21.06	21.52	20.86	21.34	274167
2015-09-28	21.19	21.34	21.00	21.00	256941
2015-09-29	21.09	21.38	20.98	21.23	191864
2015-09-30	21.19	21.80	21.19	21.37	535983
2015-10-01	21.36	21.36	20.32	20.77	351631
2015-10-02	20.63	21.33	20.47	21.32	183197
2015-10-05	21.48	21.73	21.33	21.67	197898
2015-10-06	21.71	21.88	21.44	21.86	134994
2015-10-07	22.06	22.55	21.74	22.19	248381
2015-10-08	22.20	22.54	21.93	22.53	200748
2015-10-09	22.72	22.72	22.00	22.12	132954
2015-10-12	22.26	22.26	21.87	22.02	133592
2015-10-13	21.81	22.33	21.81	22.01	136643
2015-10-14	22.08	23.21	22.00	22.92	154842
2015-10-15	23.03	23.21	22.57	22.96	140482
2015-10-16	23.05	23.05	22.55	22.73	109782
2015-10-19	22.70	22.94	22.56	22.65	69311
2015-10-20	22.63	22.91	22.52	22.81	97974
2015-10-21	22.99	23.18	22.39	22.43	116600
2015-10-22	22.77	23.26	22.63	23.11	99212
2015-10-23	23.31	23.73	23.00	23.68	133455
2015-10-26	23.59	23.59	22.60	22.79	94578
2015-10-27	22.75	23.54	22.60	23.12	257293
2015-10-28	23.10	23.15	22.39	23.11	249484
2015-10-29	22.89	22.92	22.26	22.51	120234
2015-10-30	22.60	22.97	22.58	22.90	127296
2015-11-02	22.85	23.53	22.82	23.41	128272
2015-11-03	23.41	23.76	23.16	23.49	145021
2015-11-04	23.54	23.74	23.24	23.45	159368
2015-11-05	23.34	23.64	22.98	23.21	167348
2015-11-06	21.96	22.00	20.12	21.05	894404
2015-11-09	21.05	21.15	20.26	20.37	173107
2015-11-10	20.23	20.76	19.70	19.96	176527
2015-11-11	19.95	19.99	19.59	19.68	163533
2015-11-12	19.61	19.76	19.05	19.26	194206
2015-11-13	19.14	19.42	18.90	19.06	99751
2015-11-16	19.10	19.30	18.90	19.21	87567
2015-11-17	19.14	19.59	19.04	19.35	143187
2015-11-18	19.52	19.95	19.30	19.77	183901
2015-11-19	19.84	20.31	19.67	20.24	194500
2015-11-20	20.39	20.53	20.01	20.36	106404
2015-11-23	20.44	20.48	20.22	20.35	93756
2015-11-24	20.26	20.79	20.19	20.71	158498
2015-11-25	20.78	21.83	20.60	21.79	250130
2015-11-27	21.74	22.70	21.65	22.48	203922
2015-11-30	22.56	23.59	22.52	23.29	407908
2015-12-01	23.16	23.64	23.03	23.54	239933
2015-12-02	23.56	24.08	22.45	23.82	393267
2015-12-03	23.78	24.46	23.52	24.34	404234
2015-12-04	24.17	25.20	23.89	25.09	369776
2015-12-07	24.95	25.02	23.95	24.15	225755
2015-12-08	23.90	24.27	23.59	24.04	143353
2015-12-09	24.12	24.20	23.66	23.92	237248
2015-12-10	23.88	24.42	23.82	24.06	165990
2015-12-11	23.59	24.23	23.02	23.76	183836
2015-12-14	23.74	23.93	23.18	23.32	240613
2015-12-15	23.50	23.89	23.37	23.65	130054
2015-12-16	23.83	23.83	23.36	23.68	174367
2015-12-17	23.80	24.10	23.38	23.40	197374
2015-12-18	23.26	23.33	21.97	22.88	749743
2015-12-21	23.09	23.73	22.52	23.52	154076
2015-12-22	23.59	23.62	23.12	23.60	140797
2015-12-23	23.60	23.60	23.06	23.15	167181
2015-12-24	23.19	23.85	23.09	23.68	187261
2015-12-28	23.60	23.64	23.24	23.42	195890
2015-12-29	23.56	23.59	23.24	23.30	132792
2015-12-30	23.27	23.36	23.00	23.03	113261
2015-12-31	23.05	23.12	22.78	22.98	203849
2016-01-04	22.62	22.94	22.07	22.30	164945
2016-01-05	22.33	22.33	21.90	22.12	189558
2016-01-06	21.78	21.80	21.24	21.49	158095
2016-01-07	21.06	21.24	20.69	20.71	128455
2016-01-08	20.73	21.09	20.16	20.16	269256
2016-01-11	20.31	20.77	20.31	20.63	112384
2016-01-12	20.84	20.99	20.08	20.50	141330
2016-01-13	20.51	20.92	19.74	19.94	248299
2016-01-14	20.04	20.57	19.72	20.24	144517
2016-01-15	19.58	19.89	19.09	19.34	169362
2016-01-19	19.61	19.97	18.83	19.04	113774
2016-01-20	18.84	19.49	18.60	19.35	174690
2016-01-21	19.49	19.97	19.05	19.46	275813
2016-01-22	19.73	19.91	19.34	19.54	135607
2016-01-25	19.45	19.45	18.60	19.21	136213
2016-01-26	19.39	19.39	18.67	19.25	106668
2016-01-27	19.12	19.22	18.53	18.56	208347
2016-01-28	18.61	18.73	18.21	18.27	201189
2016-01-29	18.47	19.17	18.30	19.13	609914
2016-02-01	19.02	19.21	18.86	19.04	271705
2016-02-02	18.79	18.81	18.15	18.22	94811
2016-02-03	18.41	18.65	17.66	18.03	211222
2016-02-04	18.00	18.44	17.50	18.36	168040
2016-02-05	18.23	18.39	17.96	17.98	161184
2016-02-08	17.78	18.06	17.55	17.94	102578
2016-02-09	17.70	18.32	17.28	18.00	168953
2016-02-10	18.04	18.32	17.73	17.75	136015
2016-02-11	17.51	17.79	17.40	17.66	180960
2016-02-12	17.84	18.20	17.52	18.15	116592
2016-02-16	18.32	18.87	18.15	18.57	131835
2016-02-17	19.79	19.96	16.58	17.43	629230
2016-02-18	17.49	17.71	16.59	17.24	226581
2016-02-19	17.19	17.61	16.85	17.41	172376
2016-02-22	17.50	17.85	17.45	17.62	258487
2016-02-23	17.59	18.25	17.59	17.98	239193
2016-02-24	17.77	18.48	17.59	18.36	258673
2016-02-25	18.40	18.40	17.88	18.38	258802
2016-02-26	18.46	18.88	18.46	18.71	171318
2016-02-29	18.71	19.29	18.71	19.14	220960
2016-03-01	19.26	19.31	19.00	19.15	126532
2016-03-02	19.13	19.57	19.10	19.15	251326
2016-03-03	19.46	19.89	19.46	19.85	195304
2016-03-04	19.88	20.26	19.70	20.26	413226
2016-03-07	20.09	20.30	19.42	19.56	197598
2016-03-08	19.40	19.40	18.70	19.56	202725
2016-03-09	18.90	19.05	18.54	18.96	99253
2016-03-10	19.07	19.33	18.67	18.88	76014
2016-03-11	18.98	19.39	18.78	19.35	86083
2016-03-14	19.22	19.40	18.74	18.81	19947
2016-03-15	18.81	18.81	18.40	18.64	149503
2016-03-16	18.53	18.93	18.53	18.90	77680
2016-03-17	18.77	19.47	18.75	19.44	154848
2016-03-18	19.60	20.07	19.60	20.02	322717
2016-03-21	19.93	20.11	19.60	19.99	180132
2016-03-22	19.91	20.73	19.72	20.30	240702
2016-03-23	20.19	20.19	19.37	19.38	282307
2016-03-24	19.30	19.43	18.93	19.41	141149
2016-03-28	19.45	19.45	19.08	19.17	25258
2016-03-29	19.22	20.03	19.07	20.01	111092
2016-03-30	20.06	20.46	19.99	20.30	142374
2016-03-31	20.23	20.30	19.99	20.10	72674
2016-04-01	19.92	20.40	19.66	20.36	108437
2016-04-04	20.24	20.65	19.98	20.06	120523
2016-04-05	19.97	20.50	19.73	19.80	195836
2016-04-06	19.72	19.78	19.30	19.78	93895
2016-04-07	19.75	19.78	19.12	19.34	148211
2016-04-08	19.47	19.67	19.03	19.15	146134
2016-04-11	19.26	19.64	19.04	19.08	190066
2016-04-12	19.05	19.05	18.59	18.71	246390
2016-04-13	18.76	19.10	18.76	19.02	284318
2016-04-14	18.93	19.11	18.62	18.84	363504
2016-04-15	18.74	19.06	18.70	18.80	194857
2016-04-18	18.77	18.79	18.56	18.60	239500
2016-04-19	18.60	18.82	18.40	18.52	390150
2016-04-20	18.54	18.65	18.42	18.60	423228
2016-04-21	18.67	18.76	18.58	18.65	164993
2016-04-22	18.59	18.87	18.43	18.62	268119
2016-04-25	18.63	18.87	18.22	18.31	234310
2016-04-26	18.42	19.07	18.42	19.02	179015
2016-04-27	18.95	19.34	18.77	19.09	105716
2016-04-28	19.10	19.27	18.60	18.62	99376
2016-04-29	18.60	18.78	18.43	18.62	217640
2016-05-02	18.63	18.71	18.38	18.43	225396
2016-05-03	18.37	18.67	18.13	18.21	143365
2016-05-04	18.13	18.24	17.93	17.96	153534
2016-05-05	18.00	18.00	17.70	17.89	171908
2016-05-06	18.18	19.16	17.94	19.16	334304
2016-05-09	19.14	19.68	19.02	19.06	296036
2016-05-10	19.15	19.26	18.49	19.09	289800
2016-05-11	18.75	19.21	18.75	18.86	140917
2016-05-12	18.95	18.95	17.75	17.79	252561
2016-05-13	17.71	17.93	17.63	17.72	211619
2016-05-16	17.74	17.88	17.64	17.73	517958
2016-05-17	17.76	17.83	17.27	17.44	244114
2016-05-18	17.43	17.75	17.43	17.59	138425
2016-05-19	17.49	17.63	16.83	16.96	369979
2016-05-20	17.11	17.83	16.75	17.82	180974
2016-05-23	17.88	18.79	17.88	18.60	305205
2016-05-24	18.64	19.59	18.62	19.43	257041
2016-05-25	19.45	19.56	19.13	19.24	129447
2016-05-26	19.29	19.35	19.18	19.24	83921
2016-05-27	17.95	19.26	17.95	19.11	290468
2016-05-31	19.23	19.38	19.13	19.26	183829
2016-06-01	19.23	19.77	19.17	19.73	137594
2016-06-02	19.60	19.76	19.53	19.64	70926
2016-06-03	19.76	19.76	19.45	19.60	139677
2016-06-06	19.60	19.94	19.52	19.78	98619
2016-06-07	19.86	20.16	19.73	20.05	98499
2016-06-08	20.00	20.36	19.82	20.22	108877
2016-06-09	20.05	20.38	19.79	20.25	91715
2016-06-10	19.93	20.16	19.68	19.95	120089
2016-06-13	19.78	20.16	19.50	19.74	90825
2016-06-14	19.73	19.98	19.46	19.92	62791
2016-06-15	20.04	20.04	19.56	19.57	87954
2016-06-16	19.42	19.44	19.09	19.40	105228
2016-06-17	19.36	19.56	18.94	19.28	282337
2016-06-20	19.57	20.05	19.46	19.46	60995
2016-06-21	19.52	19.94	19.52	19.73	72913
2016-06-22	19.69	19.96	19.44	19.45	53068
2016-06-23	19.73	20.24	19.63	20.01	85569
2016-06-24	19.13	19.39	17.92	18.19	314673
2016-06-27	18.14	18.23	17.28	17.29	234929
2016-06-28	17.36	17.93	17.36	17.81	209651
2016-06-29	18.01	18.21	17.88	18.06	86035
2016-06-30	18.09	18.80	17.85	18.79	157545
2016-07-01	18.63	18.75	18.09	18.10	106624
2016-07-05	16.92	17.65	16.92	17.24	273044
2016-07-06	17.21	17.68	16.99	17.30	201819
2016-07-07	17.42	17.86	17.38	17.49	133949
2016-07-08	17.71	18.09	17.71	17.73	241743
2016-07-11	17.99	18.40	17.96	18.30	171548
2016-07-12	18.59	18.97	18.55	18.76	196981
2016-07-13	18.88	18.93	18.52	18.68	133749
2016-07-14	19.00	19.00	18.62	18.84	93813
2016-07-15	19.00	19.00	18.52	18.82	93330
2016-07-18	19.01	19.08	18.88	18.92	85059
2016-07-19	18.82	18.89	18.62	18.72	60546
2016-07-20	18.88	19.18	18.70	18.92	107824
2016-07-21	18.87	18.99	18.66	18.80	89614
2016-07-22	18.73	18.73	18.27	18.59	97707
2016-07-25	18.61	18.79	18.61	18.78	65811
2016-07-26	18.92	19.24	18.92	19.15	227705
2016-07-27	19.25	19.26	18.98	19.12	80075
2016-07-28	19.10	19.17	18.74	18.76	65643
2016-07-29	18.83	18.85	18.50	18.51	192497
2016-08-01	18.52	18.83	18.42	18.61	85041
2016-08-02	18.66	18.66	18.01	18.01	96607
2016-08-03	18.00	18.45	17.83	17.95	93429
2016-08-04	17.91	18.15	17.91	18.02	134513
2016-08-05	18.08	18.56	18.08	18.31	191872
2016-08-08	18.32	18.61	18.32	18.47	144060
2016-08-09	18.48	18.90	18.48	18.57	179618
2016-08-10	18.99	19.36	18.42	19.10	696131
2016-08-11	19.20	19.65	19.20	19.37	237817
2016-08-12	19.28	19.71	19.08	19.49	240685
2016-08-15	19.51	19.91	19.51	19.84	167484
2016-08-16	19.77	19.79	19.17	19.22	158561
2016-08-17	19.14	19.40	18.67	19.38	125478
2016-08-18	19.39	19.56	19.31	19.45	111556
2016-08-19	19.44	19.72	19.44	19.55	104337
2016-08-22	19.53	19.80	19.39	19.74	87335
2016-08-23	19.81	20.07	19.66	19.74	237913
2016-08-24	19.68	19.90	19.67	19.71	99103
2016-08-25	19.68	20.15	19.68	20.15	188988
2016-08-26	20.12	20.34	19.84	20.25	160838
2016-08-29	20.24	20.41	20.20	20.34	84442
2016-08-30	20.29	20.61	20.29	20.55	78793
2016-08-31	20.44	20.77	20.36	20.59	141338
2016-09-01	20.62	21.00	20.49	20.96	116067
2016-09-02	21.00	21.33	20.88	21.32	140973
2016-09-06	21.33	21.36	20.88	21.02	100028
2016-09-07	21.07	21.07	20.25	20.87	115648
2016-09-08	20.75	20.79	20.27	20.67	97549
2016-09-09	20.49	20.77	19.59	19.64	166392
2016-09-12	19.53	20.15	19.53	20.14	118702
2016-09-13	20.02	20.22	19.68	19.84	107013
2016-09-14	19.91	19.96	19.65	19.79	62989
2016-09-15	19.79	20.44	19.79	20.28	71124
2016-09-16	20.39	20.95	20.39	20.82	292563
2016-09-19	21.00	21.10	20.85	21.03	98045
2016-09-20	21.22	21.22	20.68	20.69	75646
2016-09-21	20.89	21.21	20.78	21.21	129700
2016-09-22	21.30	21.63	20.56	21.57	137069
2016-09-23	21.52	21.59	21.01	21.01	73897
2016-09-26	20.81	21.02	20.41	20.47	101529
2016-09-27	20.44	20.84	20.44	20.77	93350
2016-09-28	20.76	21.00	20.74	20.92	84351
2016-09-29	20.81	21.09	20.51	20.99	65140
2016-09-30	21.20	21.49	21.08	21.34	112335
2016-10-03	21.31	21.46	21.05	21.12	114559
2016-10-04	21.06	21.24	20.81	20.90	130454
2016-10-05	20.88	21.61	20.56	21.41	240393
2016-10-06	21.43	21.51	21.00	21.48	170172
2016-10-07	21.42	21.51	20.86	21.12	239796
2016-10-10	21.19	21.50	20.94	20.97	76766
2016-10-11	20.91	20.91	20.20	20.34	90753
2016-10-12	20.26	20.39	19.92	20.36	59134
2016-10-13	20.16	20.16	19.71	19.84	95277
2016-10-14	20.03	20.46	20.03	20.19	79677
2016-10-17	20.13	20.21	19.80	19.86	55719
2016-10-18	20.13	20.30	19.98	20.12	71923
2016-10-19	19.90	20.24	19.64	20.06	89921
2016-10-20	20.04	20.27	19.88	20.16	51651
2016-10-21	19.95	20.30	19.95	20.22	39335
2016-10-24	20.21	20.74	20.21	20.74	55511
2016-10-25	20.57	20.77	20.48	20.64	39102
2016-10-26	20.47	20.92	20.47	20.76	74817
2016-10-27	20.96	21.12	20.80	20.90	83180
2016-10-28	20.83	21.06	20.21	20.30	70090
2016-10-31	20.35	20.76	20.30	20.71	98426
2016-11-01	20.71	20.77	20.14	20.29	72488
2016-11-02	20.40	20.77	20.30	20.30	73052
2016-11-03	20.45	20.68	20.19	20.42	144925
2016-11-04	20.40	20.48	20.01	20.24	100639
2016-11-07	20.47	21.31	20.40	21.28	191541
2016-11-08	21.15	21.90	21.14	21.75	129249
2016-11-09	21.30	22.40	20.74	22.20	218942
2016-11-10	22.20	22.25	20.38	20.63	321585
2016-11-11	20.70	22.31	20.70	22.01	336727
2016-11-14	22.01	22.18	21.78	22.11	206121
2016-11-15	22.00	22.35	21.86	22.18	175571
2016-11-16	22.13	22.96	22.12	22.94	132890
2016-11-17	22.98	23.58	22.95	23.51	98600
2016-11-18	23.62	23.90	22.98	23.50	148033
2016-11-21	23.53	23.87	22.96	23.62	116869
2016-11-22	23.50	24.20	23.32	23.80	176032
2016-11-23	23.80	24.16	23.50	24.07	107328
2016-11-25	24.01	24.01	23.74	23.97	43903
2016-11-28	23.97	24.09	23.77	24.07	128806
2016-11-29	24.11	24.20	23.82	23.98	131238
2016-11-30	24.15	24.48	23.30	24.35	257796
2016-12-01	24.49	24.49	22.91	23.17	188706
2016-12-02	23.39	23.63	22.79	23.48	154462
2016-12-05	23.72	23.85	23.25	23.82	130016
2016-12-06	23.78	24.47	23.77	24.34	114075
2016-12-07	24.00	24.74	23.68	24.63	198601
2016-12-08	24.77	25.99	24.58	25.60	243439
2016-12-09	25.95	25.96	25.31	25.92	216045
2016-12-12	25.79	26.06	25.26	25.81	182026
2016-12-13	25.90	26.49	25.73	26.03	373478
2016-12-14	25.86	26.19	25.46	25.50	173557
2016-12-15	25.65	26.63	24.48	26.29	211419
2016-12-16	26.34	27.00	25.81	26.34	436054
2016-12-19	25.94	26.52	25.45	25.89	281716
2016-12-20	25.86	26.06	25.27	25.56	222703
2016-12-21	25.47	25.75	25.21	25.45	235854
2016-12-22	25.47	25.72	25.24	25.63	151810
2016-12-23	25.56	26.35	25.56	26.32	223044
2016-12-27	26.39	27.17	26.30	26.96	252467
2016-12-28	27.00	27.04	26.18	26.24	154290
2016-12-29	26.28	26.74	26.17	26.47	149130
2016-12-30	26.51	26.51	25.52	25.67	153119
2017-01-03	25.75	26.15	25.37	25.84	147883
2017-01-04	25.99	26.36	25.61	26.28	202800
2017-01-05	26.00	26.38	25.79	26.02	180051
2017-01-06	26.00	26.03	25.63	25.65	102163
2017-01-09	25.64	26.26	25.45	25.49	142749
2017-01-10	25.56	25.93	25.53	25.72	109928
2017-01-11	25.60	26.22	25.58	26.19	107489
2017-01-12	26.03	26.03	25.26	25.79	77461
2017-01-13	25.94	26.43	25.84	26.11	86178
2017-01-17	25.99	26.06	25.40	25.45	104376
2017-01-18	25.65	25.73	25.48	25.58	85515
2017-01-19	25.50	25.85	25.12	25.13	132578
2017-01-20	25.27	25.78	24.78	24.94	257958
2017-01-23	24.91	25.07	24.64	24.99	124475
2017-01-24	25.06	25.72	25.03	25.63	127825
2017-01-25	25.94	26.21	25.63	25.81	112389
2017-01-26	25.80	25.96	25.21	25.28	123738
2017-01-27	25.30	25.55	25.20	25.38	102920
2017-01-30	25.15	25.22	24.71	25.10	147336
2017-01-31	24.97	25.29	24.45	24.89	143344
2017-02-01	25.25	25.40	24.88	25.19	85937
2017-02-02	25.10	25.33	24.76	24.82	102249
2017-02-03	24.95	25.47	24.80	25.43	81110
2017-02-06	25.24	25.36	24.92	25.00	56065
2017-02-07	25.07	25.24	24.77	25.03	81340
2017-02-08	25.00	25.00	24.57	24.63	108187
2017-02-09	24.74	24.75	24.38	24.44	97253
2017-02-10	24.55	24.61	24.26	24.42	126816
2017-02-13	24.50	24.57	24.19	24.39	119130
2017-02-14	24.16	24.32	24.07	24.13	201290
2017-02-15	24.11	26.22	23.86	25.71	512619
2017-02-16	25.50	25.92	25.49	25.77	184856
2017-02-17	25.71	25.85	25.46	25.51	208839
2017-02-21	25.39	26.27	25.39	26.26	129067
2017-02-22	26.23	26.25	25.87	26.01	132841
2017-02-23	26.01	26.05	25.53	25.93	142415
2017-02-24	24.50	25.08	24.16	24.84	296583
2017-02-27	24.90	25.02	24.64	24.91	165136
2017-02-28	24.90	24.90	23.20	23.87	145226
2017-03-01	24.20	24.90	23.93	24.49	282181
2017-03-02	24.48	24.63	24.19	24.35	140957
2017-03-03	24.35	24.43	23.97	24.10	134070
2017-03-06	23.94	24.46	23.41	24.34	113767
2017-03-07	24.29	24.71	24.24	24.45	114539
2017-03-08	24.58	24.69	24.25	24.38	127999
2017-03-09	24.32	24.55	24.14	24.29	62689
2017-03-10	24.51	24.63	24.30	24.48	78799
2017-03-13	24.47	24.79	24.35	24.64	91951
2017-03-14	24.54	24.54	24.07	24.23	80500
2017-03-15	24.32	24.44	24.07	24.22	246946
2017-03-16	24.35	24.44	24.10	24.22	132514
2017-03-17	24.12	24.72	23.97	24.61	499157
2017-03-20	24.68	24.73	24.21	24.38	164531
2017-03-21	24.55	24.61	23.53	23.55	184590
2017-03-22	23.54	23.84	23.23	23.44	208174
2017-03-23	23.39	24.00	23.28	23.72	170144
2017-03-24	23.92	24.54	23.78	24.02	202293
2017-03-27	23.92	24.06	23.54	23.83	118159
2017-03-28	23.76	23.95	23.30	23.70	126295
2017-03-29	23.54	23.83	23.51	23.78	203969
2017-03-30	23.78	24.14	23.74	24.05	132384
2017-03-31	24.04	24.18	23.71	24.05	152982
2017-04-03	24.06	24.22	23.07	23.09	171562
2017-04-04	23.03	23.36	22.39	22.48	191431
2017-04-05	22.57	23.73	22.18	22.31	353087
2017-04-06	22.33	23.15	22.06	23.01	415876
2017-04-07	22.95	24.63	22.88	24.17	550023
2017-04-10	24.22	24.80	23.91	24.08	229948
2017-04-11	23.98	24.07	23.42	23.87	186146
2017-04-12	23.87	24.10	23.52	23.74	211586
2017-04-13	23.64	23.81	23.03	23.03	141710
2017-04-17	23.13	23.27	22.86	23.24	131302
2017-04-18	23.15	23.24	22.74	23.00	278458
2017-04-19	23.14	23.44	23.03	23.33	122717
2017-04-20	23.49	24.16	23.04	23.93	237240
2017-04-21	23.78	23.87	23.47	23.59	161362
2017-04-24	24.10	24.27	23.71	23.95	135460
2017-04-25	24.19	24.28	23.94	24.04	126855
2017-04-26	23.96	24.32	23.77	24.12	285618
2017-04-27	24.30	24.37	24.02	24.15	91311
2017-04-28	24.11	24.15	23.36	23.39	123799
2017-05-01	23.55	23.55	22.95	23.19	134728
2017-05-02	23.19	23.37	22.69	22.72	123015
2017-05-03	22.52	23.04	22.52	22.65	194560
2017-05-04	22.64	22.80	22.48	22.55	233466
2017-05-05	22.75	22.98	22.44	22.94	93742
2017-05-08	22.89	23.10	22.80	23.07	84605
2017-05-09	23.08	23.75	23.08	23.71	165497
2017-05-10	24.55	27.50	24.53	25.24	1207443
2017-05-11	25.12	26.28	25.07	26.21	567872
2017-05-12	26.23	26.33	25.94	26.10	314952
2017-05-15	26.22	26.84	25.88	26.25	261231
2017-05-16	26.35	26.81	26.21	26.79	229259
2017-05-17	26.29	26.38	25.33	25.37	210662
2017-05-18	25.22	25.73	24.96	25.45	413783
2017-05-19	25.70	26.00	25.54	25.83	305639
2017-05-22	25.98	26.34	25.51	25.77	160951
2017-05-23	25.78	25.88	25.32	25.58	211614
2017-05-24	25.70	25.90	25.50	25.82	160740
2017-05-25	25.96	25.99	25.71	25.93	129133
2017-05-26	26.00	26.83	25.96	26.32	367482
2017-05-30	26.25	26.34	25.64	25.81	272683
2017-05-31	25.82	26.05	25.59	25.61	533166
2017-06-01	25.66	25.89	25.43	25.71	181075
2017-06-02	25.85	26.28	25.70	26.22	194926
2017-06-05	26.06	26.30	25.75	25.90	129948
2017-06-06	25.75	26.27	25.75	26.18	133233
2017-06-07	26.23	26.41	26.02	26.28	175333
2017-06-08	26.42	27.23	26.22	27.15	184658
2017-06-09	27.15	27.45	25.63	26.10	233571
2017-06-12	25.92	26.67	25.52	26.25	260980
2017-06-13	26.52	26.61	25.90	26.14	159679
2017-06-14	26.24	26.51	25.57	25.81	152352
2017-06-15	25.34	25.84	25.34	25.83	150713
2017-06-16	25.59	25.80	25.01	25.13	373908
2017-06-19	25.21	25.73	25.13	25.49	262931
2017-06-20	25.41	25.61	24.91	25.08	235322
2017-06-21	25.25	25.49	25.04	25.23	174014
2017-06-22	25.24	25.41	24.74	25.17	303525
2017-06-23	25.26	25.58	24.97	25.36	637610
2017-06-26	25.47	25.55	24.63	24.91	297620
2017-06-27	24.89	24.89	23.86	23.89	213153
2017-06-28	24.10	24.77	24.00	24.71	314841
2017-06-29	24.71	24.72	23.86	24.42	246198
2017-06-30	24.45	24.56	23.95	24.03	359154
2017-07-03	24.29	24.52	23.92	24.06	124105
2017-07-05	24.27	24.45	23.51	23.97	328833
2017-07-06	23.98	25.18	23.87	24.70	520485
2017-07-07	24.82	24.87	24.04	24.55	299894
2017-07-10	24.54	25.00	24.43	24.75	319087
2017-07-11	24.70	25.28	24.53	25.10	332680
2017-07-12	25.32	25.54	25.02	25.40	235857
2017-07-13	25.33	25.44	24.85	25.11	163595
2017-07-14	25.18	25.39	24.94	25.28	311291
2017-07-17	25.25	25.25	24.86	25.09	324512
2017-07-18	24.97	25.90	24.90	25.84	366331
2017-07-19	26.00	27.00	25.88	26.97	262661
2017-07-20	26.34	27.00	26.00	26.84	305355
2017-07-21	26.83	26.88	26.15	26.36	297789
2017-07-24	26.45	26.52	26.18	26.38	202200
2017-07-25	26.40	26.40	26.15	26.25	126839
2017-07-26	26.44	26.95	26.32	26.77	178709
2017-07-27	26.84	27.39	26.56	26.69	220644
2017-07-28	26.49	26.62	26.29	26.56	117164
2017-07-31	26.52	26.70	26.36	26.53	113621
2017-08-01	26.56	26.78	26.39	26.72	101887
2017-08-02	26.86	26.86	26.10	26.33	134060
2017-08-03	26.31	26.37	25.86	25.97	141003
2017-08-04	26.02	26.38	25.76	26.18	103741
2017-08-07	26.21	26.58	26.09	26.53	410648
2017-08-08	26.26	26.85	26.24	26.83	217179
2017-08-09	26.85	27.00	26.07	26.68	377211
2017-08-10	26.42	26.74	26.03	26.42	488804
2017-08-11	26.47	26.67	26.38	26.49	390905
2017-08-14	26.60	27.32	26.51	27.30	693598
2017-08-15	27.32	27.51	27.04	27.32	276868
2017-08-16	27.31	27.44	27.04	27.12	211650
2017-08-17	26.71	27.04	26.40	26.75	495123
2017-08-18	26.56	26.78	26.28	26.48	311952
2017-08-21	26.50	26.50	26.15	26.38	165512
2017-08-22	26.50	26.63	26.35	26.49	162609
2017-08-23	26.28	26.97	26.28	26.80	179980
2017-08-24	26.90	27.00	26.63	26.90	198796
2017-08-25	27.01	27.01	26.54	26.63	151662
2017-08-28	26.69	26.96	26.50	26.85	204444
2017-08-29	26.61	26.92	26.47	26.87	213915
2017-08-30	26.97	27.68	26.93	27.67	310980
2017-08-31	27.73	28.31	27.59	28.14	331773
2017-09-01	28.19	28.87	28.12	28.51	300937
2017-09-05	28.54	28.78	27.76	27.85	248927
2017-09-06	27.96	28.00	27.28	27.42	274928
2017-09-07	27.58	27.86	27.06	27.28	239878
2017-09-08	27.18	27.19	26.59	26.88	249363
2017-09-11	26.99	27.73	26.85	27.63	147648
2017-09-12	27.73	28.27	27.72	28.02	164065
2017-09-13	28.01	28.10	27.53	27.61	149010
2017-09-14	27.67	27.96	27.48	27.95	243643
2017-09-15	28.01	28.88	28.00	28.81	511082
2017-09-18	28.87	28.97	28.46	28.62	288645
2017-09-19	28.81	28.81	28.52	28.58	164058
2017-09-20	28.67	28.77	27.88	28.14	194528
2017-09-21	28.12	28.53	27.90	28.45	203270
2017-09-22	28.25	28.85	28.16	28.81	184236
2017-09-25	28.64	28.81	28.11	28.21	208904
2017-09-26	28.47	28.54	28.20	28.20	113641
2017-09-27	28.45	29.94	28.45	29.52	471589
2017-09-28	29.51	29.77	28.91	29.52	188582
2017-09-29	29.65	29.97	29.35	29.93	198740
2017-10-02	30.00	30.50	29.72	30.50	445928
2017-10-03	30.61	30.92	30.31	30.90	289146
2017-10-04	30.82	30.95	30.49	30.93	314133
2017-10-05	30.98	31.00	30.69	30.86	238182
2017-10-06	30.70	30.87	30.52	30.84	282548
2017-10-09	30.84	30.97	30.55	30.93	139379
2017-10-10	31.10	31.95	30.69	31.70	474566
2017-10-11	31.61	32.18	31.61	32.04	263581
2017-10-12	31.92	32.20	31.75	31.90	228462
2017-10-13	32.12	33.02	31.91	32.83	327939
2017-10-16	33.30	33.30	32.63	32.82	314679
2017-10-17	32.95	33.12	32.46	32.63	267955
2017-10-18	32.73	33.31	32.42	33.06	408787
2017-10-19	32.91	33.10	32.26	32.72	386434
2017-10-20	33.09	33.38	32.76	32.82	397021
2017-10-23	32.89	33.55	32.73	33.46	355415
2017-10-24	33.50	33.95	33.32	33.86	267395
2017-10-25	33.71	34.50	33.65	34.25	398299
2017-10-26	34.32	34.94	34.29	34.82	388271
2017-10-27	34.98	35.28	34.45	35.03	214001
2017-10-30	34.06	34.58	33.53	33.72	310656
2017-10-31	33.83	34.62	33.62	34.34	372779
2017-11-01	34.67	34.72	33.02	33.63	326598
2017-11-02	33.43	34.22	32.67	34.18	186842
2017-11-03	34.33	34.59	33.82	34.48	315458
2017-11-06	34.50	35.36	34.40	35.09	323478
2017-11-07	35.17	35.32	33.68	33.83	529383
2017-11-08	33.50	33.61	31.22	32.46	789174
2017-11-09	32.20	32.59	31.22	31.52	486518
2017-11-10	31.62	32.01	31.48	31.79	396437
2017-11-13	31.63	31.64	31.00	31.01	369701
2017-11-14	30.97	31.09	30.52	30.90	343674
2017-11-15	30.60	30.65	30.05	30.46	649673
2017-11-16	30.54	31.51	30.51	31.40	299489
2017-11-17	31.27	31.30	30.92	30.94	247811
2017-11-20	31.03	31.34	30.91	31.32	364222
2017-11-21	31.41	31.70	31.17	31.31	440179
2017-11-22	31.32	31.93	30.86	31.16	306969
2017-11-24	31.22	31.49	31.09	31.46	116320
2017-11-27	31.34	31.40	30.87	30.87	211188
2017-11-28	31.05	31.05	30.58	30.85	521771
2017-11-29	30.75	30.77	29.05	29.53	321066
2017-11-30	29.82	30.11	29.27	29.30	298391
2017-12-01	29.18	29.22	27.95	29.06	228482
2017-12-04	29.44	29.89	28.29	28.34	331211
2017-12-05	28.20	29.15	28.00	28.52	303330
2017-12-06	28.32	28.97	28.12	28.35	304400
2017-12-07	28.52	28.84	28.26	28.48	429210
2017-12-08	28.70	29.18	28.18	28.21	286578
2017-12-11	28.33	28.60	27.84	28.08	497466
2017-12-12	28.07	28.26	27.46	27.57	609215
2017-12-13	27.64	27.64	27.20	27.25	467710
2017-12-14	28.21	29.27	27.91	28.22	788413
2017-12-15	28.33	29.31	28.22	28.90	867863
2017-12-18	29.11	29.45	28.81	29.29	328071
2017-12-19	29.45	29.89	29.19	29.61	448626
2017-12-20	29.80	29.99	29.20	29.25	182272
2017-12-21	29.32	29.64	28.88	29.01	251131
2017-12-22	29.00	29.39	28.61	28.84	163890
2017-12-26	28.64	29.00	28.16	28.86	188385
2017-12-27	28.81	29.39	28.81	29.02	247606
2017-12-28	29.07	29.36	28.90	29.05	124450
2017-12-29	29.10	29.18	28.63	28.67	232809
2018-01-02	28.79	29.27	28.64	29.26	302304
2018-01-03	29.32	30.21	29.32	30.19	285132
2018-01-04	30.27	30.48	29.95	30.07	423816
2018-01-05	30.07	30.25	29.74	29.97	205272
2018-01-08	29.96	30.38	29.70	30.26	319552
2018-01-09	30.23	30.23	29.48	29.49	358406
2018-01-10	29.22	29.50	28.19	29.12	400942
2018-01-11	28.50	29.62	28.50	29.60	249088
2018-01-12	29.75	30.11	29.49	29.92	201716
2018-01-16	29.85	29.93	28.83	29.04	381661
2018-01-17	29.35	29.75	28.88	29.57	179315
2018-01-18	29.60	30.23	29.60	30.05	347682
2018-01-19	30.22	31.02	30.10	30.85	589912
2018-01-22	30.81	30.94	30.33	30.65	166328
2018-01-23	30.57	30.71	30.32	30.60	145021
2018-01-24	30.36	30.45	29.11	29.20	276845
2018-01-25	29.49	29.51	28.57	28.58	231749
2018-01-26	28.80	29.10	28.61	28.97	172530
2018-01-29	28.92	28.92	28.30	28.56	369668
2018-01-30	28.08	28.69	28.00	28.30	261533
2018-01-31	28.58	28.65	28.02	28.19	222892
2018-02-01	28.00	28.38	27.85	28.25	332835
2018-02-02	27.98	28.33	27.56	27.78	201127
2018-02-05	27.50	28.01	27.00	27.00	397874
2018-02-06	26.53	27.82	26.46	27.33	259211
2018-02-07	27.15	27.15	26.09	26.39	384372
2018-02-08	31.41	31.41	27.72	27.98	1076967
2018-02-09	28.36	29.87	28.31	29.22	824160
2018-02-12	29.42	29.50	28.31	28.87	459548
2018-02-13	28.77	29.26	28.46	29.22	266583
2018-02-14	28.98	29.40	28.78	29.27	348520
2018-02-15	29.49	29.71	28.99	29.53	312020
2018-02-16	29.38	29.54	28.95	28.98	176050
2018-02-20	28.91	29.73	28.42	29.33	179384
2018-02-21	29.57	29.81	29.20	29.21	252436
2018-02-22	29.22	29.77	29.08	29.52	352591
2018-02-23	29.55	30.17	29.55	30.13	249789
2018-02-26	30.15	30.36	29.85	30.15	169119
2018-02-27	30.14	30.80	30.12	30.40	348432
2018-02-28	30.59	30.73	29.96	30.10	242159
2018-03-01	30.10	30.16	29.10	29.66	415299
2018-03-02	29.37	30.18	28.82	30.05	185737
2018-03-05	29.98	30.44	29.60	30.17	269757
2018-03-06	30.17	30.75	30.17	30.59	170107
2018-03-07	30.45	31.14	30.40	31.12	376776
2018-03-08	31.15	31.47	30.99	31.30	377725
2018-03-09	31.46	31.91	31.31	31.53	291763
2018-03-12	31.60	31.67	31.33	31.53	248266
2018-03-13	31.60	31.87	31.39	31.57	494841
2018-03-14	31.76	31.81	31.38	31.45	271778
2018-03-15	31.62	31.89	31.50	31.81	212522
2018-03-16	31.76	32.40	31.72	32.11	432925
2018-03-19	32.06	32.19	31.36	31.96	176129
2018-03-20	31.88	32.56	31.84	32.39	548376
2018-03-21	32.39	33.41	31.97	33.14	398464
2018-03-22	32.76	32.91	32.30	32.31	358685
2018-03-23	32.28	32.28	31.00	31.00	271480
2018-03-26	31.48	31.99	30.83	31.81	362249
2018-03-27	32.01	32.01	30.36	30.50	331629
2018-03-28	30.46	31.10	29.76	30.46	453080
2018-03-29	30.67	30.99	30.23	30.46	478358
2018-04-02	30.40	30.71	29.21	29.69	401464
2018-04-03	29.88	30.23	29.45	30.04	244908
2018-04-04	29.50	30.55	29.50	30.44	438848
2018-04-05	30.73	30.80	29.65	29.78	332386
2018-04-06	29.44	30.18	29.38	29.49	461036
2018-04-09	29.83	30.49	29.59	29.98	237159
2018-04-10	30.46	31.10	30.06	30.90	200975
2018-04-11	30.65	31.15	30.15	30.95	125089
2018-04-12	31.04	31.58	31.04	31.18	219889
2018-04-13	31.29	31.50	30.74	30.78	253830
2018-04-16	30.98	30.98	30.46	30.50	243658
2018-04-17	30.69	31.51	30.69	31.28	271095
2018-04-18	31.29	31.58	30.69	31.34	334148
2018-04-19	32.60	32.60	31.06	31.15	455836
2018-04-20	30.99	31.28	29.86	29.90	572232
2018-04-23	30.08	30.37	29.69	29.89	406898
2018-04-24	30.02	30.40	29.67	29.88	181352
2018-04-25	29.95	30.19	29.24	29.73	223190
2018-04-26	29.86	30.37	29.70	29.98	140128
2018-04-27	30.15	30.26	29.14	29.15	150411
2018-04-30	29.19	29.49	28.35	28.55	298980
2018-05-01	28.40	29.13	28.00	29.08	179897
2018-05-02	29.19	29.97	28.92	29.08	182291
2018-05-03	28.85	29.38	28.61	29.09	231335
2018-05-04	29.00	29.83	29.00	29.80	256961
2018-05-07	29.90	30.22	29.77	29.94	171287
2018-05-08	29.98	30.22	29.50	30.16	406392
2018-05-09	32.05	33.60	31.65	33.44	1094670
2018-05-10	33.60	33.60	32.43	33.02	365326
2018-05-11	33.02	33.06	32.39	32.56	241364
2018-05-14	32.79	33.17	32.60	33.05	236587
2018-05-15	33.00	33.55	32.95	33.08	346060
2018-05-16	33.00	33.62	32.92	33.39	225774
2018-05-17	33.22	33.82	33.17	33.46	239464
2018-05-18	33.54	33.58	33.34	33.37	250399
2018-05-21	33.67	33.73	33.22	33.47	170991
2018-05-22	33.65	34.07	33.56	33.61	487425
2018-05-23	33.39	33.75	33.15	33.42	200471
2018-05-24	33.32	33.72	33.25	33.55	231330
2018-05-25	33.64	34.34	33.55	34.18	210407
2018-05-29	33.94	34.51	33.70	34.18	236781
2018-05-30	34.40	34.56	33.88	34.18	368649
2018-05-31	34.19	34.50	34.03	34.24	288105
2018-06-01	34.31	34.77	34.12	34.63	263518
2018-06-04	34.75	35.87	34.52	35.77	367575
2018-06-05	35.91	36.63	35.57	36.60	354644
2018-06-06	36.52	37.37	36.36	37.32	430118
2018-06-07	36.43	37.29	36.08	36.54	426489
2018-06-08	36.25	36.86	36.02	36.52	284463
2018-06-11	36.70	36.93	35.60	35.87	303240
2018-06-12	36.00	36.00	35.44	35.81	252130
2018-06-13	35.94	36.54	35.69	36.13	243872
2018-06-14	36.33	36.63	36.02	36.56	224028
2018-06-15	36.35	36.75	35.65	36.58	324205
2018-06-18	36.26	36.56	35.76	36.36	285689
2018-06-19	36.37	36.75	35.72	36.55	371670
2018-06-20	36.70	37.37	36.69	37.28	251016
2018-06-21	37.45	37.53	36.43	36.93	300457
2018-06-22	37.04	37.19	36.46	36.78	458446
2018-06-25	36.66	36.98	35.07	35.63	436307
2018-06-26	35.70	36.68	35.64	36.34	286289
2018-06-27	36.36	36.36	34.74	34.78	443725
2018-06-28	34.66	35.13	34.36	34.91	422816
2018-06-29	35.21	35.71	34.43	34.47	394484
2018-07-02	34.06	35.16	34.03	34.77	334273
2018-07-03	34.74	34.98	34.27	34.28	190459
2018-07-05	34.58	35.52	34.58	35.48	206524
2018-07-06	35.45	35.57	35.06	35.51	132861
2018-07-09	35.58	35.58	34.90	35.56	178199
2018-07-10	35.51	35.78	35.33	35.64	128969
2018-07-11	35.33	35.58	33.80	34.52	148784
2018-07-12	34.70	35.78	34.33	35.65	565183
2018-07-13	35.80	36.55	35.67	36.18	248009
2018-07-16	36.17	36.26	35.80	36.24	196342
2018-07-17	36.07	36.94	36.07	36.86	176519
2018-07-18	36.84	38.05	36.84	37.78	510122
2018-07-19	37.61	38.05	37.46	37.85	512065
2018-07-20	37.81	38.33	37.66	38.07	233084
2018-07-23	38.13	38.13	37.19	38.01	260831
2018-07-24	38.27	38.70	38.10	38.35	492213
2018-07-25	38.34	38.44	37.44	37.87	353976
2018-07-26	37.87	38.65	37.39	38.49	288148
2018-07-27	38.53	38.68	37.52	37.56	336126
2018-07-30	37.70	37.84	36.49	36.84	243610
2018-07-31	36.94	37.48	36.81	37.16	350919
2018-08-01	37.09	37.10	36.11	36.52	513486
2018-08-02	36.19	36.78	36.17	36.58	210895
2018-08-03	36.77	36.82	36.14	36.36	140910
2018-08-06	36.28	36.82	36.05	36.78	188691
2018-08-07	36.97	38.01	36.97	37.67	352494
2018-08-08	38.32	38.51	37.09	38.28	600299
2018-08-09	38.19	38.44	37.84	37.95	339200
2018-08-10	37.42	37.99	36.80	37.75	265982
2018-08-13	37.71	38.00	37.51	37.73	293143
2018-08-14	37.90	38.12	37.45	37.84	229292
2018-08-15	37.73	37.73	36.74	37.13	238022
2018-08-16	37.36	37.84	37.07	37.42	154349
2018-08-17	37.15	37.15	36.70	37.02	344409
2018-08-20	37.02	37.21	36.69	36.98	295322
2018-08-21	37.15	37.93	36.81	37.77	364683
2018-08-22	37.75	37.79	37.13	37.59	219450
2018-08-23	37.55	37.72	37.09	37.24	469316
2018-08-24	37.45	37.98	37.36	37.80	460922
2018-08-27	37.95	39.06	37.85	38.90	451468
2018-08-28	39.04	39.31	38.27	38.71	274833
2018-08-29	38.70	38.77	38.16	38.21	184161
2018-08-30	38.00	38.30	37.65	37.77	301979
2018-08-31	37.77	37.99	37.55	37.92	247648
2018-09-04	37.92	38.14	37.30	37.92	340376
2018-09-05	37.78	37.91	36.93	36.99	362389
2018-09-06	37.03	37.03	35.57	35.59	414803
2018-09-07	35.50	35.55	34.22	34.36	361080
2018-09-10	34.53	35.45	34.06	34.09	209786
2018-09-11	34.00	34.48	33.37	33.43	543973
2018-09-12	33.13	33.13	32.04	32.93	497686
2018-09-13	33.24	33.60	32.66	33.22	483670
2018-09-14	33.31	33.74	33.22	33.49	254458
2018-09-17	33.43	33.53	32.85	32.91	237420
2018-09-18	33.05	33.30	32.67	32.69	275576
2018-09-19	32.51	34.04	32.51	33.37	557934
2018-09-20	33.71	34.25	33.38	33.93	293340
2018-09-21	33.92	34.45	33.88	34.24	713322
2018-09-24	34.05	34.40	33.80	34.06	248194
2018-09-25	34.02	34.12	33.18	33.27	298432
2018-09-26	33.23	33.28	32.72	32.75	345628
2018-09-27	32.85	33.17	32.67	33.06	289406
2018-09-28	32.98	33.60	32.78	33.29	275869
2018-10-01	33.47	33.80	32.92	33.03	356133
2018-10-02	32.90	33.52	32.89	33.04	477373
2018-10-03	33.14	33.57	32.75	33.33	384129
2018-10-04	33.15	33.44	32.19	32.43	291928
2018-10-05	32.30	32.57	30.39	30.94	637033
2018-10-08	30.84	31.20	30.27	30.68	337109
2018-10-09	30.67	31.28	30.50	31.07	417117
2018-10-10	30.79	31.23	29.95	30.00	548741
2018-10-11	30.01	31.05	29.87	30.22	352740
2018-10-12	30.90	31.22	30.41	30.70	465255
2018-10-15	30.66	31.10	30.50	30.77	303731
2018-10-16	31.06	31.74	30.92	31.65	286633
2018-10-17	31.53	31.53	30.40	31.00	437856
2018-10-18	30.82	30.84	29.71	29.78	465291
2018-10-19	29.79	30.37	29.27	29.32	310152
2018-10-22	29.56	30.61	29.56	30.15	307564
2018-10-23	29.51	30.24	29.30	30.08	373112
2018-10-24	29.83	29.83	27.81	27.87	569956
2018-10-25	28.20	28.63	27.72	28.35	324698
2018-10-26	27.77	28.66	27.38	28.13	256210
2018-10-29	28.66	29.14	27.96	28.40	427560
2018-10-30	28.36	29.64	28.36	29.59	412761
2018-10-31	30.00	30.50	29.78	30.19	450347
2018-11-01	30.37	31.89	30.37	31.75	247008
2018-11-02	31.68	31.93	30.69	31.12	444045
2018-11-05	31.13	31.28	30.42	30.89	271218
2018-11-06	30.72	31.97	30.43	31.05	345464
2018-11-07	35.43	38.62	33.99	35.42	1615200
2018-11-08	35.44	36.57	34.93	35.60	597259
2018-11-09	34.95	35.59	34.24	34.40	413452
2018-11-12	34.11	34.21	32.89	33.05	403512
2018-11-13	33.34	34.31	33.13	33.44	326766
2018-11-14	33.73	33.94	33.17	33.78	298766
2018-11-15	33.70	34.98	33.70	34.85	235027
2018-11-16	34.10	34.38	33.75	34.12	431494
2018-11-19	33.96	33.99	33.03	33.13	438577
2018-11-20	32.52	33.31	32.08	32.79	335561
2018-11-21	33.23	33.45	32.73	33.13	159953
2018-11-23	32.81	33.69	32.81	33.26	56965
2018-11-26	33.84	34.08	33.34	33.64	249722
2018-11-27	33.45	33.84	33.34	33.54	166408
2018-11-28	33.79	34.72	33.23	34.69	211324
2018-11-29	34.45	34.82	34.02	34.05	211308
2018-11-30	33.94	34.92	32.82	34.83	261516
2018-12-03	35.26	35.46	34.67	35.05	192638
2018-12-04	34.74	34.83	33.10	33.19	258474
2018-12-06	32.30	33.31	32.04	32.77	420368
2018-12-07	32.78	33.19	31.28	31.55	211627
2018-12-10	31.48	32.10	29.89	31.58	185300
2018-12-11	32.24	32.82	31.45	31.66	129596
2018-12-12	32.25	33.34	31.85	32.70	219004
2018-12-13	32.88	33.07	32.39	32.88	282709
2018-12-14	32.57	33.23	32.32	32.50	214727
2018-12-17	32.50	33.35	32.06	32.12	408310
2018-12-18	32.48	33.74	32.48	33.03	247334
2018-12-19	32.78	33.17	30.93	31.28	266382
2018-12-20	31.51	31.70	30.44	30.84	190512
2018-12-21	31.00	31.38	30.28	30.52	792176
2018-12-24	30.22	30.67	30.06	30.15	156271
2018-12-26	30.51	31.91	30.16	31.88	228230
2018-12-27	31.27	32.06	31.02	32.04	205448
2018-12-28	32.23	32.98	31.63	32.07	186166
2018-12-31	32.55	32.62	31.61	32.26	166928
2019-01-02	31.62	32.62	31.62	32.02	172968
2019-01-03	31.33	31.58	29.88	30.15	320447
2019-01-04	30.66	31.79	30.50	31.55	179671
2019-01-07	31.81	32.29	31.64	32.03	216414
2019-01-08	32.39	32.50	31.24	31.40	435772
2019-01-09	31.70	31.70	30.67	31.08	1746603
2019-01-10	30.89	32.46	30.56	32.19	602088
2019-01-11	32.08	33.56	31.90	32.74	449759
2019-01-14	32.73	32.73	31.91	32.13	258065
2019-01-15	32.19	32.62	31.67	31.87	208226
2019-01-16	31.93	32.30	31.67	31.96	256742
2019-01-17	31.77	32.43	31.31	31.94	299770
2019-01-18	32.08	32.43	31.66	31.80	387190
2019-01-22	31.54	31.59	30.11	30.45	318258
2019-01-23	30.64	30.95	30.43	30.61	240604
2019-01-24	31.01	32.28	31.00	31.96	200827
2019-01-25	32.25	33.35	32.01	33.31	237581
2019-01-28	32.29	33.02	32.00	32.54	139804
2019-01-29	32.54	32.54	32.03	32.25	137712
2019-01-30	32.59	32.68	31.92	32.64	154272
2019-01-31	32.57	33.67	32.48	33.63	432669
2019-02-01	33.69	34.28	33.25	33.94	254305
2019-02-04	34.08	35.00	33.65	34.97	317274
2019-02-05	35.01	35.88	34.94	35.71	461489
2019-02-06	36.10	36.86	36.01	36.57	260432
2019-02-07	36.26	36.30	35.04	35.38	379853
2019-02-08	34.84	35.30	34.60	35.08	222853
2019-02-11	35.21	35.42	34.77	35.21	187301
2019-02-12	35.68	36.36	35.35	36.26	272782
2019-02-13	36.55	37.68	36.27	37.40	525144
2019-02-14	38.00	41.43	37.07	40.63	1665772
2019-02-15	40.91	42.61	40.79	42.08	1100027
2019-02-19	41.90	41.96	40.36	40.61	406348
2019-02-20	40.71	41.74	40.61	41.11	324479
2019-02-21	41.11	41.53	40.74	41.04	272003
2019-02-22	40.89	41.68	40.89	41.57	252679
2019-02-25	41.67	44.27	41.67	43.29	672419
2019-02-26	43.27	43.39	42.41	42.46	462245
2019-02-27	41.19	41.64	39.44	40.50	925528
2019-02-28	40.40	40.55	39.69	40.33	484607
2019-03-01	41.92	41.97	40.28	40.30	431257
2019-03-04	40.63	41.00	39.83	40.30	322413
2019-03-05	40.27	40.72	39.89	39.97	352300
2019-03-06	40.07	40.07	38.69	38.71	252769
2019-03-07	38.43	38.72	37.48	37.56	484047
2019-03-08	37.29	37.53	36.81	37.11	394379
2019-03-11	37.43	38.23	37.12	37.82	360493
2019-03-12	37.92	38.12	36.95	37.85	324005
2019-03-13	38.06	38.15	37.43	37.47	226567
2019-03-14	37.46	37.67	36.81	37.01	183474
2019-03-15	37.26	38.05	37.16	37.66	697359
2019-03-18	37.64	37.88	37.04	37.59	291327
2019-03-19	37.82	37.93	37.32	37.56	271374
2019-03-20	37.62	37.92	36.78	37.08	276560
2019-03-21	37.08	38.04	36.86	37.73	341300
2019-03-22	37.43	37.73	35.74	35.97	324459
2019-03-25	34.63	35.51	34.55	34.99	412508
2019-03-26	35.28	35.47	34.73	35.13	385342
2019-03-27	35.12	35.31	33.79	34.61	588359
2019-03-28	34.65	35.29	34.37	34.99	626685
2019-03-29	35.40	35.54	34.41	34.70	327819
2019-04-01	35.10	36.20	35.10	36.17	331269
2019-04-02	36.20	37.05	36.00	36.70	396659
2019-04-03	37.14	38.10	36.78	37.49	453602
2019-04-04	37.50	38.20	37.12	38.14	410873
2019-04-05	38.43	38.56	37.83	38.36	275925
2019-04-08	38.26	38.67	37.84	38.66	196596
2019-04-09	38.55	38.79	37.85	37.97	263248
2019-04-10	37.85	38.70	37.85	38.53	210077
2019-04-11	38.64	38.68	38.06	38.46	176493
2019-04-12	38.77	38.99	38.02	38.36	193575
2019-04-15	38.40	38.69	38.10	38.49	184122
2019-04-16	38.76	39.43	38.76	39.20	317102
2019-04-17	38.88	39.50	37.23	37.81	647518
2019-04-18	37.74	38.15	37.13	37.18	271482
2019-04-22	36.88	37.18	36.00	36.35	279850
2019-04-23	36.38	37.25	36.13	37.12	390651
2019-04-24	37.19	38.65	37.19	37.74	295771
2019-04-25	37.61	37.61	36.34	36.55	227997
2019-04-26	36.35	36.35	35.69	36.20	222259
2019-04-29	36.17	36.48	35.86	35.90	261430
2019-04-30	35.96	36.53	35.75	36.42	255373
2019-05-01	36.70	36.92	36.22	36.40	500784
2019-05-02	36.25	37.23	35.95	36.42	339203
2019-05-03	36.55	37.15	36.15	37.03	327158
2019-05-06	35.97	36.37	34.73	35.98	596294
2019-05-07	35.57	35.90	34.96	35.20	637219
2019-05-08	38.75	40.75	37.30	38.98	1209887
2019-05-09	38.27	39.20	36.90	37.64	637731
2019-05-10	37.51	37.92	36.49	37.81	472942
2019-05-13	36.60	36.60	35.29	35.91	371395
2019-05-14	36.44	37.24	36.04	37.11	339862
2019-05-15	36.47	37.55	36.47	36.84	331390
2019-05-16	37.00	37.22	36.37	36.78	368533
2019-05-17	36.39	36.39	33.87	33.96	420255
2019-05-20	33.24	34.00	32.85	33.38	348200
2019-05-21	33.90	34.36	33.79	34.16	254897
2019-05-22	33.74	34.14	33.40	33.45	231670
2019-05-23	32.86	32.86	31.81	32.26	400007
2019-05-24	32.50	32.74	32.25	32.42	201026
2019-05-28	32.63	32.80	31.90	32.10	315084
2019-05-29	31.69	32.13	31.41	31.64	262096
2019-05-30	31.83	31.98	31.37	31.69	270897
2019-05-31	31.23	31.34	30.77	30.93	330477
2019-06-03	31.01	31.38	30.51	31.02	388577
2019-06-04	31.58	33.45	31.36	33.38	551029
2019-06-05	33.53	33.61	32.75	32.91	348433
2019-06-06	32.86	33.10	32.20	32.82	215734
2019-06-07	33.08	33.31	32.74	33.01	177076
2019-06-10	33.22	34.09	33.04	33.66	163639
2019-06-11	34.27	34.37	33.45	33.90	225274
2019-06-12	33.55	33.64	33.18	33.47	176901
2019-06-13	33.69	33.94	33.56	33.78	158329
2019-06-14	33.00	33.18	32.45	33.07	163905
2019-06-17	33.04	33.04	32.30	32.35	270528
2019-06-18	32.71	33.95	32.40	33.92	374174
2019-06-19	34.19	34.19	33.42	33.68	280709
2019-06-20	34.43	34.43	33.61	33.78	294640
2019-06-21	33.62	34.16	33.62	33.95	975063
2019-06-24	33.96	34.32	33.67	33.73	198484
2019-06-25	33.71	34.31	33.50	33.62	322249
2019-06-26	34.13	34.96	34.03	34.29	633433
2019-06-27	34.61	35.54	34.61	35.17	339341
2019-06-28	35.50	36.62	35.20	36.37	758502
2019-07-01	37.38	38.46	36.51	36.74	573692
2019-07-02	36.63	36.71	36.13	36.50	264864
2019-07-03	36.50	36.94	36.24	36.85	233313
2019-07-05	36.01	36.89	36.01	36.84	278363
2019-07-08	36.47	36.93	36.39	36.43	313437
2019-07-09	36.00	36.47	36.00	36.35	372973
2019-07-10	36.73	37.12	35.85	36.23	344911
2019-07-11	36.28	36.28	35.05	35.25	495839
2019-07-12	35.33	36.63	35.33	36.56	384320
2019-07-15	36.67	36.88	36.28	36.79	336575
2019-07-16	36.56	37.00	36.39	36.92	539369
2019-07-17	36.83	37.09	36.65	36.99	388238
2019-07-18	36.89	37.50	36.80	37.19	462226
2019-07-19	37.24	37.72	36.80	37.45	303631
2019-07-22	37.62	39.11	37.21	39.03	874181
2019-07-23	39.18	39.65	39.00	39.63	391067
2019-07-24	39.94	42.69	39.51	42.60	823946
2019-07-25	42.41	42.42	41.94	42.13	659705
2019-07-26	42.39	43.35	42.10	42.97	502691
2019-07-29	42.92	43.13	42.53	42.68	434159
2019-07-30	42.07	43.57	41.92	43.24	579566
2019-07-31	43.25	43.51	42.21	42.60	1258057
2019-08-01	43.15	44.23	42.41	42.92	1725609
2019-08-02	42.38	42.41	39.51	39.74	607634
2019-08-05	38.35	38.51	37.00	38.37	1383192
2019-08-06	41.04	41.04	38.55	38.60	1206249
2019-08-07	37.80	37.81	36.68	37.67	663128
2019-08-08	37.83	38.54	37.65	38.22	370265
2019-08-09	38.55	39.90	36.90	37.65	1228328
2019-08-12	37.25	37.87	37.04	37.64	298614
2019-08-13	37.31	38.85	37.09	37.78	368003
2019-08-14	36.58	37.01	36.13	36.45	264100
2019-08-15	36.41	36.63	36.02	36.52	396202
2019-08-16	36.74	37.77	36.71	37.60	487532
2019-08-19	38.65	39.62	38.43	39.44	404980
2019-08-20	39.60	40.42	39.13	40.01	529446
2019-08-21	40.41	40.50	39.21	39.57	399446
2019-08-22	39.62	39.97	38.94	39.76	247622
2019-08-23	39.43	39.79	37.86	38.24	410870
2019-08-26	38.61	39.07	37.64	37.88	412406
2019-08-27	38.08	38.08	36.60	36.60	288320
2019-08-28	36.43	36.57	35.59	35.98	600721
2019-08-29	36.59	37.48	35.95	36.64	764278
2019-08-30	36.96	37.23	36.28	36.55	315408
2019-09-03	35.99	36.03	35.05	35.70	351611
2019-09-04	36.30	36.48	35.30	35.88	335119
2019-09-05	36.55	37.79	35.78	37.13	451299
2019-09-06	37.14	38.22	36.66	37.78	340177
2019-09-09	38.08	39.37	37.93	39.32	324316
2019-09-10	39.09	39.73	38.88	39.71	608918
2019-09-11	39.95	41.42	39.87	40.86	433602
2019-09-12	41.07	41.26	40.38	40.80	676021
2019-09-13	40.52	41.11	40.31	40.66	494338
2019-09-16	40.38	41.01	40.14	40.79	283638
2019-09-17	40.43	40.61	39.71	40.05	227068
2019-09-18	40.07	40.38	39.63	40.35	302714
2019-09-19	40.60	41.02	39.90	39.94	264626
2019-09-20	39.96	40.21	39.46	39.86	447899
2019-09-23	39.62	40.70	39.43	40.02	203138
2019-09-24	40.10	40.69	39.09	39.16	389068
2019-09-25	38.93	39.95	38.29	39.85	298049
2019-09-26	39.96	40.10	39.44	39.97	285685
2019-09-27	39.87	40.25	39.21	39.40	402481
2019-09-30	39.78	40.46	39.60	40.15	293004
2019-10-01	40.29	41.31	40.02	40.70	665920
2019-10-02	40.17	40.53	39.28	39.45	342650
2019-10-03	39.51	40.41	38.97	40.25	198985
2019-10-04	40.38	40.96	39.64	40.85	185338
2019-10-07	40.83	41.38	40.59	41.04	259747
2019-10-08	40.53	40.58	39.00	39.09	240917
2019-10-09	39.63	39.85	39.33	39.62	149189
2019-10-10	39.77	40.35	39.42	40.04	217377
2019-10-11	40.82	42.00	40.26	41.42	395521
2019-10-14	41.26	41.59	40.64	41.51	166369
2019-10-15	41.61	42.93	41.44	42.60	237093
2019-10-16	42.49	43.14	42.24	42.51	224491
2019-10-17	42.86	43.30	42.30	42.76	232883
2019-10-18	42.48	42.79	41.66	42.21	268321
2019-10-21	42.76	43.25	42.45	42.52	252645
2019-10-22	42.74	42.77	42.39	42.59	169942
2019-10-23	42.23	42.30	41.05	42.05	315118
2019-10-24	42.63	42.63	41.98	42.34	136483
2019-10-25	42.33	43.88	42.14	43.72	233232
2019-10-28	43.99	46.08	43.87	45.96	490356
2019-10-29	46.26	47.18	45.90	46.58	487709
2019-10-30	46.54	47.43	46.35	47.30	548341
2019-10-31	47.30	47.48	46.15	46.65	489017
2019-11-01	47.15	48.23	46.94	48.15	419909
2019-11-04	49.15	49.36	48.43	48.87	516788
2019-11-05	44.73	48.50	44.66	46.55	1017499
2019-11-06	46.50	46.79	45.05	45.93	424874
2019-11-07	46.66	47.01	44.96	45.34	485015
2019-11-08	45.19	45.74	44.63	45.72	206422
2019-11-11	45.46	46.14	44.84	45.94	243670
2019-11-12	46.14	46.65	45.84	46.10	235038
2019-11-13	45.72	46.13	44.91	45.85	217555
2019-11-14	45.18	46.43	44.68	46.19	369301
2019-11-15	46.54	46.68	45.69	46.01	428090
2019-11-18	46.00	46.01	44.65	44.97	366890
2019-11-19	45.34	45.79	44.76	45.43	342896
2019-11-20	44.98	45.48	44.52	44.91	358173
2019-11-21	44.96	45.08	44.07	44.93	349167
2019-11-22	45.25	45.28	44.60	44.90	276246
2019-11-25	45.29	46.72	44.95	46.37	195417
2019-11-26	46.26	46.58	45.87	46.36	291150
2019-11-27	46.47	46.99	46.37	46.49	124532
2019-11-29	46.19	46.57	46.01	46.14	226799
2019-12-02	46.48	46.57	45.93	46.31	332943
2019-12-03	45.64	46.26	45.38	45.92	388597
2019-12-04	46.43	47.44	46.43	46.84	285514
2019-12-05	47.10	47.59	46.61	46.93	146756
2019-12-06	47.61	48.16	47.61	48.02	242293
2019-12-09	48.00	48.06	46.96	47.18	257714
2019-12-10	47.37	47.94	47.25	47.85	328872
2019-12-11	47.90	48.91	47.49	48.66	323682
2019-12-12	48.74	50.46	48.72	50.23	436756
2019-12-13	50.23	51.14	49.84	50.70	260178
2019-12-16	50.87	51.59	50.71	51.27	391453
2019-12-17	51.53	51.74	51.21	51.49	215971
2019-12-18	51.80	51.80	51.15	51.67	177185
2019-12-19	51.82	52.40	51.50	52.23	338583
2019-12-20	52.64	52.93	52.27	52.70	1068227
2019-12-23	53.05	53.75	52.39	53.73	235505
2019-12-24	53.94	54.03	53.47	54.03	109656
2019-12-26	54.27	54.58	53.97	54.32	165642
2019-12-27	54.54	55.45	54.34	54.60	444364
2019-12-30	54.61	56.24	54.08	55.40	896208
2019-12-31	55.17	56.90	55.04	56.37	893169
2020-01-02	57.63	57.63	55.98	57.30	352706
2020-01-03	56.40	57.18	56.09	56.64	342088
2020-01-06	55.82	56.75	55.61	56.32	568469
2020-01-07	56.61	57.65	56.33	56.84	235158
2020-01-08	57.07	57.98	56.94	57.55	421063
2020-01-09	57.99	58.59	57.45	57.85	362378
2020-01-10	57.83	58.08	57.56	57.62	333881
2020-01-13	57.95	59.38	57.71	58.50	433697
2020-01-14	58.29	58.72	57.90	58.33	330324
2020-01-15	57.83	58.14	56.32	56.99	426245
2020-01-16	57.41	57.92	57.05	57.92	308034
2020-01-17	58.40	59.01	57.75	58.95	228514
2020-01-21	58.94	59.13	58.38	58.60	276607
2020-01-22	59.14	59.70	57.67	57.94	272041
2020-01-23	57.84	58.72	57.31	58.20	261159
2020-01-24	58.62	58.78	56.64	56.91	340952
2020-01-27	54.78	55.94	54.41	54.73	529553
2020-01-28	55.43	55.70	54.80	55.28	369139
2020-01-29	55.35	55.58	53.73	53.98	418107
2020-01-30	53.64	54.11	52.71	53.75	496743
2020-01-31	53.36	53.36	51.55	51.64	426481
2020-02-03	52.09	52.58	51.17	51.33	590672
2020-02-04	52.54	52.60	49.88	50.09	721106
2020-02-05	50.96	52.16	50.56	51.90	328780
2020-02-06	52.16	52.25	51.28	51.42	258770
2020-02-07	51.00	51.43	50.02	50.08	257339
2020-02-10	49.89	50.14	48.58	48.86	518899
2020-02-11	49.27	50.44	49.27	50.10	696499
2020-02-12	50.54	53.42	50.54	52.55	728389
2020-02-13	51.81	52.99	50.81	51.48	640251
2020-02-14	51.43	51.62	49.13	49.18	428967
2020-02-18	48.14	49.78	47.87	49.40	477881
2020-02-19	49.78	50.21	48.56	49.49	446054
2020-02-20	49.48	49.52	47.17	48.35	423106
2020-02-21	48.25	48.35	46.90	47.34	291192
2020-02-24	44.76	46.03	43.93	45.42	432050
2020-02-25	45.74	46.58	44.90	46.06	572657
2020-02-26	46.30	47.14	45.04	45.12	461933
2020-02-27	44.08	45.47	43.48	43.79	426490
2020-02-28	41.97	44.47	41.93	44.01	435253
2020-03-02	44.21	45.24	43.40	45.20	361135
2020-03-03	44.94	46.58	43.88	44.61	507489
2020-03-04	45.33	46.60	44.79	46.55	235079
2020-03-05	45.44	46.15	44.52	44.83	298787
2020-03-06	43.56	44.64	42.96	44.05	301216
2020-03-09	41.08	42.54	39.00	39.04	337538
2020-03-10	40.34	41.66	39.45	41.63	295651
2020-03-11	40.30	40.85	38.26	38.82	307796
2020-03-12	36.35	36.35	32.54	33.46	672219
2020-03-13	35.02	36.68	33.89	36.68	484712
2020-03-16	33.11	35.40	33.11	34.04	644780
2020-03-17	34.69	38.29	33.75	36.31	727064
2020-03-18	33.85	35.50	32.51	33.57	443814
2020-03-19	33.18	35.42	32.21	33.52	547923
2020-03-20	34.19	34.82	32.85	33.12	562182
2020-03-23	33.42	34.56	31.51	33.44	394109
2020-03-24	35.24	38.46	34.82	38.15	413390
2020-03-25	38.20	40.37	37.19	39.75	449796
2020-03-26	40.38	41.81	39.72	41.72	326823
2020-03-27	40.05	41.14	37.51	37.56	275071
2020-03-30	38.33	40.13	37.91	39.66	333969
2020-03-31	39.64	40.89	39.22	40.64	468458
2020-04-01	39.05	39.93	37.62	38.20	375743
2020-04-02	37.80	39.70	37.80	39.46	204665
2020-04-03	39.16	40.61	39.04	40.49	559033
2020-04-06	42.65	45.64	42.46	45.46	426801
2020-04-07	46.58	47.86	45.16	46.03	334979
2020-04-08	46.91	47.62	45.43	46.83	421030
2020-04-09	48.04	48.04	44.09	45.34	419454
2020-04-13	45.16	46.14	44.46	46.13	186616
2020-04-14	47.37	47.78	46.05	47.05	292617
2020-04-15	45.57	46.00	44.53	44.94	318274
2020-04-16	45.61	45.67	43.95	44.85	475903
2020-04-17	48.00	48.26	46.85	47.27	392083
2020-04-20	46.64	46.84	45.97	46.03	302595
2020-04-21	44.95	45.64	44.74	44.79	281384
2020-04-22	46.76	47.00	45.66	46.63	258792
2020-04-23	46.59	47.79	46.43	46.94	234796
2020-04-24	47.08	48.04	46.80	47.83	165651
2020-04-27	48.44	49.74	48.14	49.21	285360
2020-04-28	50.00	51.15	49.62	50.48	304366
2020-04-29	51.50	53.93	51.05	53.55	327314
2020-04-30	52.35	52.35	50.72	50.89	271012
2020-05-01	49.35	50.12	46.57	47.18	413976
2020-05-04	46.85	47.62	45.45	46.48	249995
2020-05-05	47.10	49.00	46.83	47.36	224502
2020-05-06	47.83	48.04	46.92	46.96	237287
2020-05-07	47.84	48.65	47.19	48.21	198070
2020-05-08	48.99	50.40	48.65	50.32	179317
2020-05-11	49.34	50.25	48.85	49.89	479156
2020-05-12	47.04	47.60	44.00	44.16	607741
2020-05-13	43.90	44.82	42.00	42.47	321419
2020-05-14	41.48	43.54	40.34	43.52	357282
2020-05-15	43.10	43.95	42.45	43.70	318529
2020-05-18	44.37	47.04	44.22	46.80	276330
2020-05-19	46.57	47.78	45.86	45.91	189421
2020-05-20	47.00	49.24	46.97	48.90	282716
2020-05-21	49.29	49.43	46.63	46.72	283619
2020-05-22	46.77	48.01	46.51	47.99	272886
2020-05-26	49.93	50.96	49.50	50.28	310010
2020-05-27	50.50	51.15	48.88	50.97	319722
2020-05-28	51.15	51.40	48.01	48.26	338765
2020-05-29	47.67	48.81	47.29	48.64	288190
2020-06-01	48.56	49.67	48.36	48.50	245003
2020-06-02	48.95	49.57	48.39	48.99	221814
2020-06-03	49.86	51.49	48.97	50.73	278278
2020-06-04	50.00	52.00	49.99	51.44	300362
2020-06-05	52.08	54.42	52.08	53.47	310947
2020-06-08	53.80	54.00	52.43	53.32	253811
2020-06-09	52.57	53.53	52.31	52.84	300532
2020-06-10	52.92	52.92	51.03	51.03	236773
2020-06-11	49.14	49.70	46.75	47.00	275229
2020-06-12	48.83	49.00	46.50	47.58	212798
2020-06-15	46.32	49.46	46.16	49.02	181685
2020-06-16	51.00	51.08	49.69	50.19	176651
2020-06-17	50.73	50.81	49.45	49.93	190583
2020-06-18	49.89	50.39	49.02	49.98	207667
2020-06-19	50.66	52.31	49.50	49.54	941142
2020-06-22	49.64	50.06	48.54	50.02	230997
2020-06-23	50.59	51.11	50.12	50.26	186415
2020-06-24	49.82	49.99	48.67	49.34	249383
2020-06-25	49.18	49.56	47.85	49.56	189224
2020-06-26	49.48	49.65	48.58	48.78	468110
2020-06-29	49.17	49.55	48.23	49.51	259360
2020-06-30	49.30	50.80	49.30	50.70	204814
2020-07-01	50.93	50.93	48.61	48.87	293887
2020-07-02	48.22	50.23	47.78	49.18	189841
2020-07-06	50.10	50.65	49.72	50.23	152393
2020-07-07	49.97	50.57	49.23	49.30	147146
2020-07-08	49.36	49.57	48.46	49.31	149816
2020-07-09	49.51	50.20	48.10	49.79	167557
2020-07-10	49.96	51.03	49.70	50.57	235694
2020-07-13	51.83	53.50	51.00	51.07	477639
2020-07-14	51.06	51.45	49.58	51.41	205951
2020-07-15	52.20	52.78	51.65	52.37	211785
2020-07-16	52.01	52.03	51.08	51.49	175623
2020-07-17	51.49	52.42	51.36	51.75	160034
2020-07-20	51.82	52.56	51.75	52.48	122713
2020-07-21	52.99	53.21	51.33	51.52	164270
2020-07-22	51.55	51.86	50.63	50.74	182396
2020-07-23	50.50	51.81	50.38	50.87	221071
2020-07-24	50.69	51.11	49.65	50.73	189406
2020-07-27	51.18	52.91	51.10	52.84	169582
2020-07-28	52.42	52.42	50.69	50.76	136622
2020-07-29	51.30	52.05	50.83	51.43	147881
2020-07-30	50.91	52.15	50.91	51.87	289165
2020-07-31	52.00	52.65	50.02	51.45	331567
2020-08-03	52.01	53.06	51.88	52.50	249749
2020-08-04	52.52	52.80	52.00	52.64	328972
2020-08-05	52.90	52.93	51.63	52.18	498133
2020-08-06	52.03	52.64	51.07	52.25	458888
2020-08-07	52.97	53.39	51.39	51.95	324737
2020-08-10	51.50	51.94	50.68	50.75	218515
2020-08-11	50.83	53.06	50.76	51.80	243782
2020-08-12	52.30	53.32	52.02	53.21	201524
2020-08-13	53.03	53.17	51.73	51.96	189765
2020-08-14	51.83	52.00	51.32	51.89	290335
2020-08-17	52.13	52.54	51.72	52.17	311961
2020-08-18	52.40	52.41	50.38	50.84	222684
2020-08-19	50.25	51.52	50.24	50.44	247544
2020-08-20	49.87	50.00	49.23	49.60	168586
2020-08-21	49.56	49.64	48.76	49.51	439428
2020-08-24	49.88	50.60	49.72	50.09	295877
2020-08-25	50.47	51.04	50.08	50.66	223659
2020-08-26	50.54	51.29	50.32	50.83	201292
2020-08-27	51.12	51.40	49.53	49.54	199541
2020-08-28	49.64	50.59	49.47	50.53	198446
2020-08-31	50.22	50.22	48.74	48.86	291291
2020-09-01	49.03	50.00	48.89	49.79	181481
2020-09-02	50.02	51.87	49.36	51.71	310567
2020-09-03	51.09	51.53	48.57	48.83	321376
2020-09-04	49.10	49.46	47.20	48.03	309111
2020-09-08	47.00	47.00	45.40	46.41	378055
2020-09-09	47.25	48.36	47.09	48.12	281824
2020-09-10	48.55	48.67	47.64	48.04	289179
2020-09-11	48.73	49.16	47.96	48.31	241325
2020-09-14	49.25	49.39	48.14	48.96	184847
2020-09-15	49.44	49.99	49.41	49.58	267765
2020-09-16	49.86	50.45	49.04	49.10	177376
2020-09-17	47.90	49.69	47.61	49.39	162793
2020-09-18	50.16	50.49	48.83	49.21	668203
2020-09-21	48.18	48.40	46.47	47.32	226193
2020-09-22	47.59	48.34	47.10	48.20	201142
2020-09-23	48.26	51.07	48.16	49.59	451895
2020-09-24	49.70	50.76	48.65	50.75	277005
2020-09-25	50.19	51.14	49.10	50.82	231190
2020-09-28	51.50	53.18	51.39	53.16	316612
2020-09-29	53.22	55.21	52.84	55.15	402581
2020-09-30	55.09	57.00	54.62	56.45	590420
2020-10-01	57.00	59.30	56.36	58.98	557918
2020-10-02	57.08	58.77	56.68	57.78	257797
2020-10-05	58.44	59.45	57.83	59.30	262113
2020-10-06	59.33	60.77	59.16	59.89	285672
2020-10-07	60.52	61.34	59.49	61.09	344718
2020-10-08	61.50	62.88	61.30	62.46	343023
2020-10-09	63.19	64.00	62.93	63.47	198935
2020-10-12	63.75	64.37	63.23	63.46	179478
2020-10-13	63.36	63.52	62.50	62.83	251299
2020-10-14	63.20	63.64	62.10	62.28	244265
2020-10-15	61.45	63.12	61.02	62.61	192184
2020-10-16	62.77	62.92	61.50	62.02	267460
2020-10-19	62.88	63.50	61.95	62.22	162688
2020-10-20	62.92	63.26	62.16	62.43	92523
2020-10-21	62.81	62.99	61.62	61.62	109847
2020-10-22	62.01	62.49	58.66	62.20	213519
2020-10-23	62.30	62.46	61.85	62.23	143335
2020-10-26	61.55	61.84	60.04	60.78	149002
2020-10-27	60.95	61.27	60.25	60.49	107277
2020-10-28	59.36	59.65	57.49	57.58	165880
2020-10-29	57.35	59.11	57.01	58.58	283324
2020-10-30	58.14	58.52	57.01	57.83	191190
2020-11-02	58.71	59.08	57.41	58.26	140897
2020-11-03	58.91	60.07	58.86	59.02	190069
2020-11-04	59.44	60.80	58.93	60.56	159704
2020-11-05	61.58	63.04	61.58	63.02	165000
2020-11-06	61.86	63.59	61.58	62.93	224273
2020-11-09	64.50	67.08	63.41	63.47	367157
2020-11-10	66.00	66.00	61.72	62.74	794715
2020-11-11	63.67	64.66	63.35	64.17	261325
2020-11-12	63.92	64.25	62.23	62.70	310265
2020-11-13	63.50	64.50	62.91	64.30	216543
2020-11-16	64.55	65.82	64.03	65.00	380306
2020-11-17	64.52	64.85	63.24	63.79	239272
2020-11-18	63.86	64.18	62.70	62.82	188314
2020-11-19	62.40	63.17	61.74	63.01	137828
2020-11-20	62.53	63.64	62.13	62.19	344909
2020-11-23	63.31	63.65	62.23	63.26	205336
2020-11-24	63.90	66.78	63.72	66.22	357768
2020-11-25	66.71	66.77	64.98	65.55	302067
2020-11-27	65.52	66.46	64.86	66.46	155402
2020-11-30	66.43	68.07	65.78	67.96	407092
2020-12-01	69.43	69.94	68.23	69.52	278745
2020-12-02	69.12	70.36	68.36	70.25	213741
2020-12-03	70.37	71.28	69.53	70.25	106931
2020-12-04	70.85	72.21	69.86	72.12	243766
2020-12-07	72.29	73.22	69.98	71.57	460444
2020-12-08	71.06	71.85	70.67	71.61	311264
2020-12-09	71.10	71.47	68.34	68.39	276910
2020-12-10	67.78	68.63	67.38	68.25	243962
2020-12-11	67.80	68.16	66.82	67.67	140794
2020-12-14	68.59	68.79	67.11	68.00	331198
2020-12-15	68.81	69.75	68.08	69.66	372410
2020-12-16	69.38	69.71	67.50	67.77	381079
2020-12-17	68.15	68.83	67.37	68.62	363880
2020-12-18	69.07	69.90	67.50	67.67	677633
2020-12-21	67.28	67.48	65.89	67.00	328580
2020-12-22	66.69	68.22	66.61	67.95	299644
2020-12-23	68.15	69.54	67.88	68.07	131493
2020-12-24	68.26	68.47	67.55	68.37	66827
2020-12-28	68.78	69.54	68.55	68.63	200394
2020-12-29	68.95	68.95	66.61	67.53	204431
2020-12-30	67.94	69.92	67.94	69.74	151928
2020-12-31	69.75	70.82	69.22	70.50	127868
2021-01-04	70.68	72.47	69.76	71.24	308418
2021-01-05	71.33	75.03	70.57	74.02	649168
2021-01-06	74.10	77.45	74.10	77.36	427201
2021-01-07	78.33	79.42	77.49	79.09	285039
2021-01-08	79.64	79.84	76.47	77.04	259232
2021-01-11	76.32	77.98	75.50	77.51	189245
2021-01-12	77.74	78.88	77.52	78.47	218235
2021-01-13	78.63	79.32	77.17	78.53	221906
2021-01-14	79.12	80.64	78.65	79.15	273800
2021-01-15	78.15	79.45	75.14	76.94	313775
2021-01-19	77.82	79.68	77.73	79.52	181794
2021-01-20	80.12	81.26	79.33	79.78	164692
2021-01-21	80.03	80.56	78.83	79.92	186224
2021-01-22	78.46	80.16	78.37	79.86	150775
2021-01-25	79.98	80.57	78.19	78.88	219066
2021-01-26	79.33	79.33	76.71	77.23	239429
2021-01-27	74.98	75.63	70.69	71.04	384709
2021-01-28	72.44	75.31	71.30	74.76	268497
2021-01-29	74.24	74.47	70.77	70.78	225805
2021-02-01	72.00	74.72	71.79	74.07	148363
2021-02-02	75.43	75.90	73.95	75.27	150165
2021-02-03	75.18	75.86	72.92	73.04	156758
2021-02-04	72.58	74.74	72.57	74.59	158170
2021-02-05	75.66	76.00	74.17	75.56	132004
2021-02-08	75.99	79.57	75.79	79.57	230385
2021-02-09	78.96	79.40	77.96	79.04	190503
2021-02-10	79.77	79.79	77.13	78.12	175120
2021-02-11	78.78	80.47	78.18	80.35	209315
2021-02-12	80.21	82.72	79.64	82.14	242279
2021-02-16	82.77	83.50	81.16	81.78	187970
2021-02-17	77.01	82.80	75.25	81.94	470493
2021-02-18	81.64	81.64	79.90	80.30	242097
2021-02-19	80.93	84.12	80.55	84.10	511688
2021-02-22	82.62	84.76	81.78	82.83	599671
2021-02-23	79.80	80.89	75.06	79.80	506715
2021-02-24	79.38	81.71	77.99	81.57	373628
2021-02-25	80.63	81.00	75.62	75.77	202176
2021-02-26	76.91	79.80	75.79	78.52	333281
2021-03-01	80.30	82.10	79.21	81.94	327827
2021-03-02	81.71	82.15	77.09	77.90	763684
2021-03-03	77.87	79.48	76.55	76.79	209732
2021-03-04	76.75	77.04	72.37	73.12	340664
2021-03-05	75.24	77.08	72.49	76.82	482561
2021-03-08	76.71	77.90	75.19	75.87	549966
2021-03-09	78.22	82.63	77.79	81.17	507245
2021-03-10	81.54	83.10	80.83	81.07	389474
2021-03-11	83.10	84.90	81.38	84.80	444178
2021-03-12	83.85	84.79	82.88	83.47	288375
2021-03-15	82.91	84.42	80.23	83.77	442780
2021-03-16	83.99	84.57	82.73	83.78	473280
2021-03-17	83.60	86.21	82.67	85.59	503240
2021-03-18	84.69	87.51	84.22	85.04	549758
2021-03-19	86.35	88.99	83.33	88.90	1594922
2021-03-22	88.71	90.95	86.90	90.86	587356
2021-03-23	91.00	91.02	81.57	82.47	511039
2021-03-24	82.94	85.07	76.16	77.78	815266
2021-03-25	76.53	78.66	75.09	78.01	381443
2021-03-26	78.80	80.72	77.87	80.45	335548
2021-03-29	79.57	81.08	76.46	77.21	398877
2021-03-30	76.70	78.59	76.29	78.39	224745
2021-03-31	79.39	81.13	79.00	79.84	399293
2021-04-01	80.87	83.10	80.82	82.62	253454
2021-04-05	83.69	84.48	82.82	83.79	225633
2021-04-06	83.52	84.75	82.42	82.69	195927
2021-04-07	82.58	82.60	79.11	79.19	325424
2021-04-08	80.51	81.71	79.57	81.25	228421
2021-04-09	80.32	80.99	79.25	79.70	245453
2021-04-12	79.16	79.16	77.77	78.79	120645
2021-04-13	79.47	79.73	77.76	78.95	165796
2021-04-14	78.71	81.17	78.71	78.99	216962
2021-04-15	80.33	80.89	79.34	80.77	126641
2021-04-16	80.61	81.97	80.13	81.36	229696
2021-04-19	80.15	81.42	77.39	79.47	259518
2021-04-20	78.76	79.75	77.08	77.84	217471
2021-04-21	78.03	80.97	78.03	80.87	167403
2021-04-22	80.93	81.47	79.27	79.81	176621
2021-04-23	80.75	83.28	80.75	82.44	170044
2021-04-26	83.07	84.21	82.38	83.03	160220
2021-04-27	83.86	83.92	81.84	81.95	187517
2021-04-28	81.57	81.57	79.71	79.90	213306
2021-04-29	81.05	81.05	78.18	79.27	530425
2021-04-30	77.75	79.90	76.11	76.81	249000
2021-05-03	77.37	77.37	75.15	75.67	456398
2021-05-04	74.73	74.90	71.69	72.22	311557
2021-05-05	73.09	73.58	71.83	72.60	527579
2021-05-06	72.30	73.05	70.44	72.33	372273
2021-05-07	77.69	77.69	73.12	74.56	489245
2021-05-10	75.33	75.33	70.01	70.79	288701
2021-05-11	68.07	71.79	68.01	71.61	417211
2021-05-12	70.13	71.18	68.93	69.17	302016
2021-05-13	70.32	71.74	69.46	70.77	185727
2021-05-14	71.53	72.05	70.43	71.53	227237
2021-05-17	69.55	71.40	69.16	70.82	188557
2021-05-18	71.10	71.98	70.01	70.01	274994
2021-05-19	68.96	72.69	68.47	72.57	278360
2021-05-20	72.85	74.55	72.00	74.23	218277
2021-05-21	75.00	75.99	73.89	74.46	334044
2021-05-24	75.41	75.99	75.00	75.29	163252
2021-05-25	76.38	76.66	74.50	74.72	176660
2021-05-26	75.46	75.99	74.21	74.97	159115
2021-05-27	74.49	76.16	74.45	75.23	157613
2021-05-28	75.13	76.20	74.94	75.67	163394
2021-06-01	75.91	77.49	74.80	75.58	171740
2021-06-02	75.82	76.35	74.74	75.12	161827
2021-06-03	74.39	74.80	73.37	74.19	139068
2021-06-04	74.77	77.07	74.77	76.73	250933
2021-06-07	76.87	77.75	75.64	76.18	147520
2021-06-08	76.43	76.82	75.40	76.39	118226
2021-06-09	76.88	76.88	75.58	76.13	132975
2021-06-10	76.41	76.87	75.97	76.43	118197
2021-06-11	76.39	77.27	76.36	77.05	104459
2021-06-14	77.14	78.00	76.91	77.61	266479
2021-06-15	77.25	78.10	76.79	77.11	132825
2021-06-16	77.43	78.59	76.73	77.53	293481
2021-06-17	77.29	78.90	77.29	78.26	268096
2021-06-18	75.73	77.67	74.72	75.00	584862
2021-06-21	75.05	75.90	74.38	75.89	218763
2021-06-22	75.84	76.54	74.89	76.32	159716
2021-06-23	76.39	77.32	76.29	76.37	236985
2021-06-24	77.02	78.37	76.98	78.01	127002
2021-06-25	78.67	79.00	77.28	77.74	1199394
2021-06-28	78.32	79.98	77.88	79.65	214347
2021-06-29	79.51	80.02	78.59	79.58	147312
2021-06-30	79.60	80.01	78.79	79.77	159966
2021-07-01	79.49	80.01	78.90	79.15	110423
2021-07-02	78.71	79.88	78.21	79.81	185539
2021-07-06	79.94	80.49	77.87	79.45	146406
2021-07-07	79.85	80.05	77.21	77.59	187078
2021-07-08	75.79	76.60	74.15	75.40	162050
2021-07-09	75.81	76.87	75.15	76.67	163095
2021-07-12	76.88	77.42	75.76	77.34	115289
2021-07-13	76.80	77.19	75.90	76.76	95351
2021-07-14	77.50	78.39	76.24	76.51	91157
2021-07-15	74.47	75.93	74.21	75.02	164059
2021-07-16	75.70	75.78	73.32	73.55	129188
2021-07-19	72.12	73.42	71.58	72.75	173961
2021-07-20	72.82	75.61	72.55	74.45	220643
2021-07-21	75.08	77.18	74.59	77.13	125029
2021-07-22	76.39	76.39	75.07	75.85	98853
2021-07-23	76.29	77.32	75.26	77.20	120846
2021-07-26	77.29	78.00	76.91	77.75	132583
2021-07-27	77.04	77.04	73.77	75.67	150046
2021-07-28	76.09	78.45	75.76	77.92	129978
2021-07-29	78.31	80.50	78.31	80.18	144593
2021-07-30	79.64	82.09	79.29	82.00	235217
2021-08-02	83.00	84.50	82.23	82.43	292583
2021-08-03	83.02	84.66	81.80	84.20	255505
2021-08-04	84.00	86.49	83.28	86.38	254871
2021-08-05	87.00	87.95	86.04	87.38	183462
2021-08-06	88.93	90.25	88.18	89.99	200459
2021-08-09	90.45	90.49	87.60	89.33	135092
2021-08-10	89.29	90.00	87.92	89.64	132947
2021-08-11	89.92	90.57	88.28	90.57	124715
2021-08-12	90.26	90.72	89.10	90.24	171017
2021-08-13	90.26	90.80	89.93	90.70	125675
2021-08-16	90.46	90.99	89.39	90.90	200242
2021-08-17	90.08	90.20	85.31	87.97	213164
2021-08-18	88.12	89.62	87.36	87.39	186442
2021-08-19	86.85	88.73	86.12	88.57	181289
2021-08-20	88.60	90.44	88.21	90.23	210931
2021-08-23	91.00	92.96	90.50	92.41	436166
2021-08-24	93.00	94.16	91.17	91.67	323915
2021-08-25	91.83	93.80	91.59	93.75	240759
2021-08-26	93.74	94.51	93.04	93.93	210597
2021-08-27	94.11	98.88	94.11	97.96	346637
2021-08-30	98.54	98.54	96.24	98.17	225978
2021-08-31	98.58	98.58	96.25	96.83	325330
2021-09-01	97.14	97.89	95.78	96.80	178991
2021-09-02	97.45	97.95	96.85	97.66	132445
2021-09-03	94.67	98.26	92.50	97.06	317948
2021-09-07	97.20	98.47	95.06	95.98	275032
2021-09-08	95.12	95.64	92.62	92.90	268666
2021-09-09	94.97	95.23	92.69	93.34	236410
2021-09-10	94.07	95.95	93.51	93.63	135999
2021-09-13	94.77	95.93	93.56	95.92	160082
2021-09-14	96.11	96.92	94.98	96.46	182333
2021-09-15	96.52	96.52	93.84	94.83	344609
2021-09-16	94.70	95.62	93.01	95.17	218214
2021-09-17	95.48	95.48	93.01	94.24	584874
2021-09-20	92.04	92.77	89.84	91.77	296239
2021-09-21	92.75	92.75	90.50	91.22	154439
2021-09-22	91.86	94.40	91.63	93.63	201827
2021-09-23	94.05	95.55	93.17	95.22	119820
2021-09-24	94.72	95.65	93.91	94.88	121219
2021-09-27	94.21	95.83	93.32	95.45	233595
2021-09-28	93.78	94.27	91.87	92.72	211198
2021-09-29	92.85	92.93	90.12	91.19	232714
2021-09-30	92.09	93.20	90.47	90.59	180033
2021-10-01	91.14	92.17	89.25	91.66	209397
2021-10-04	91.02	91.05	87.52	87.85	258785
2021-10-05	88.39	89.67	87.87	88.80	390374
2021-10-06	87.73	88.83	87.04	87.52	264231
2021-10-07	89.07	89.70	87.94	88.66	363504
2021-10-08	89.01	89.02	87.51	87.95	128626
2021-10-11	87.72	88.90	86.97	87.00	115763
2021-10-12	87.64	87.80	85.05	85.49	207955
2021-10-13	86.21	86.79	84.92	85.62	200319
2021-10-14	87.33	88.42	86.92	88.08	158269
2021-10-15	89.40	89.40	87.28	87.54	146638
2021-10-18	86.62	89.04	86.07	88.44	138755
2021-10-19	88.98	89.76	87.75	89.09	169712
2021-10-20	89.09	90.62	88.60	90.47	152776
2021-10-21	90.47	93.44	89.76	93.30	155866
2021-10-22	93.41	94.73	92.02	92.11	157358
2021-10-25	92.55	95.46	92.11	94.09	155686
2021-10-26	95.01	95.01	93.37	93.89	104275
2021-10-27	93.38	94.53	92.82	93.54	174436
2021-10-28	94.95	97.08	94.94	96.05	181029
2021-10-29	95.33	96.68	94.23	96.09	299776
2021-11-01	96.26	99.30	96.26	99.20	223915
2021-11-02	99.50	100.84	99.13	100.55	260888
2021-11-03	100.95	100.95	98.61	99.24	320402
2021-11-04	101.30	107.11	100.01	105.04	597076
2021-11-05	106.06	109.11	106.06	107.56	340948
2021-11-08	108.58	111.35	107.46	107.73	244781
2021-11-09	109.13	109.94	106.52	108.71	250094
2021-11-10	107.29	110.73	106.61	108.45	324489
2021-11-11	109.94	110.31	108.50	109.63	155244
2021-11-12	110.27	110.27	108.14	108.47	187214
2021-11-15	109.62	109.62	107.40	108.64	303096
2021-11-16	108.30	110.08	107.21	109.95	167735
2021-11-17	109.21	110.25	106.19	107.61	246470
2021-11-18	108.71	109.72	105.88	108.27	303292
2021-11-19	106.72	110.78	106.72	110.03	242364
2021-11-22	111.47	113.98	108.26	108.31	393820
2021-11-23	107.93	108.68	105.47	107.78	239957
2021-11-24	106.50	109.85	105.81	108.63	122362
2021-11-26	106.56	107.50	102.37	103.91	126126
2021-11-29	106.45	113.20	105.25	108.28	205253
2021-11-30	107.51	108.64	104.52	106.35	335677
2021-12-01	109.09	111.38	106.95	106.95	260749
2021-12-02	106.32	109.63	105.80	108.55	301354
2021-12-03	110.07	111.94	106.25	108.03	236434
2021-12-06	108.87	108.87	103.52	106.46	196047
2021-12-07	108.55	112.08	108.55	111.51	184229
2021-12-08	111.67	111.75	109.76	111.09	187769
2021-12-09	110.60	111.99	107.25	107.49	142382
2021-12-10	109.36	109.46	105.77	107.35	218743
2021-12-13	107.45	108.84	103.60	103.60	211130
2021-12-14	102.11	105.08	102.01	102.85	232549
2021-12-15	103.05	106.25	100.79	106.02	361548
2021-12-16	107.42	107.60	100.39	100.83	205899
2021-12-17	100.72	103.71	98.81	101.09	614435
2021-12-20	99.20	101.00	98.16	100.47	304448
2021-12-21	102.30	105.14	100.85	105.14	217657
2021-12-22	104.68	106.68	103.42	106.49	128782
2021-12-23	106.93	108.98	106.93	107.54	136782
2021-12-27	107.95	112.55	107.95	112.42	197717
2021-12-28	112.60	112.86	109.79	110.33	155830
2021-12-29	110.49	112.06	110.17	110.25	126659
2021-12-30	109.98	111.78	108.77	108.94	105811
2021-12-31	108.38	110.25	108.38	109.81	230651
2022-01-03	110.18	113.39	110.18	110.99	324088
2022-01-04	111.52	112.81	107.57	111.91	264618
2022-01-05	112.27	112.40	106.04	106.20	209601
2022-01-06	105.17	108.14	105.13	107.34	135433
2022-01-07	106.96	107.48	100.11	100.12	316486
2022-01-10	98.90	98.90	95.13	98.62	394680
2022-01-11	98.55	100.79	96.68	99.91	206842
2022-01-12	101.32	102.04	98.41	99.27	298569
2022-01-13	101.10	102.17	96.74	96.91	237748
2022-01-14	95.37	99.25	95.13	97.92	220883
2022-01-18	95.55	95.55	92.51	92.90	257894
2022-01-19	94.24	94.86	89.72	90.65	261277
2022-01-20	91.95	92.56	88.48	88.70	364769
2022-01-21	88.40	91.48	86.19	86.27	337874
2022-01-24	84.56	89.38	82.93	89.09	414554
2022-01-25	86.97	87.70	84.22	85.66	596013
2022-01-26	92.53	92.53	86.86	87.70	449098
2022-01-27	88.17	89.30	83.69	84.37	470254
2022-01-28	84.41	85.87	81.59	85.87	311023
2022-01-31	86.48	92.89	85.80	92.79	484638
2022-02-01	93.50	93.50	90.75	91.89	341680
2022-02-02	93.86	94.07	90.15	91.82	314183
2022-02-03	90.01	91.48	88.55	88.71	219923
2022-02-04	87.91	90.69	85.00	90.01	240210
2022-02-07	90.47	91.83	89.39	90.11	340000
2022-02-08	90.01	94.23	89.51	93.65	262747
2022-02-09	95.00	96.80	92.79	96.80	290726
2022-02-10	95.59	98.96	92.49	93.00	402126
2022-02-11	93.69	94.52	89.40	89.65	335158
2022-02-14	90.55	92.22	87.80	88.32	409114
2022-02-15	89.39	93.96	89.29	93.76	429447
2022-02-16	92.73	94.46	91.42	94.12	162852
2022-02-17	92.46	92.46	89.39	89.60	200905
2022-02-18	89.60	90.74	87.92	89.47	196286
2022-02-22	88.22	90.67	86.32	87.13	242391
2022-02-23	88.71	89.45	84.67	85.07	148337
2022-02-24	81.20	89.92	80.80	89.62	368787
2022-02-25	89.43	89.68	87.35	88.98	336419
2022-02-28	88.55	89.86	87.74	89.59	376088
2022-03-01	89.28	89.28	83.88	85.06	444084
2022-03-02	86.13	90.24	86.13	89.30	365563
2022-03-03	89.98	89.98	86.03	86.56	308366
2022-03-04	85.51	86.30	82.32	83.85	334442
2022-03-07	84.24	84.95	79.06	79.07	302259
2022-03-08	79.50	84.41	78.55	81.00	543263
2022-03-09	83.77	85.22	82.98	84.63	349039
2022-03-10	82.56	84.59	81.61	84.03	178589
2022-03-11	85.14	85.96	82.00	82.20	155404
2022-03-14	82.22	82.87	80.38	81.73	234934
2022-03-15	82.02	85.32	82.02	84.92	244837
2022-03-16	86.16	88.80	85.32	88.44	226233
2022-03-17	87.04	89.15	86.13	89.10	210346
2022-03-18	88.73	91.87	88.32	91.56	335546
2022-03-21	91.48	91.90	89.41	90.59	208226
2022-03-22	90.72	92.53	90.60	91.75	166176
2022-03-23	90.41	91.77	88.21	88.86	211058
2022-03-24	89.64	92.24	89.22	92.24	268643
2022-03-25	92.39	93.73	90.23	91.94	270458
2022-03-28	90.64	92.48	90.04	92.44	318182
2022-03-29	94.28	95.50	92.94	94.38	381714
2022-03-30	93.85	94.25	89.47	90.17	300676
2022-03-31	90.26	90.27	86.48	86.99	506521
2022-04-01	87.70	88.04	81.40	83.87	564114
2022-04-04	84.65	86.03	84.28	84.76	414851
2022-04-05	83.78	83.78	78.75	79.06	395258
2022-04-06	77.82	78.27	75.07	75.90	511764
2022-04-07	75.92	78.12	74.21	75.68	567851
2022-04-08	74.66	74.92	72.48	72.52	459577
2022-04-11	71.49	72.75	70.02	70.08	426936
2022-04-12	72.04	72.17	70.14	70.27	424440
2022-04-13	70.57	73.30	70.02	72.48	205461
2022-04-14	73.05	73.05	69.84	70.11	417747
2022-04-18	69.50	74.98	69.50	73.48	529551
2022-04-19	73.48	75.65	73.00	75.25	460005
2022-04-20	77.31	77.52	74.55	75.27	372631
2022-04-21	76.71	77.70	73.81	74.94	586953
2022-04-22	74.63	75.46	73.06	73.26	283399
2022-04-25	72.63	75.39	72.63	74.61	375760
2022-04-26	73.44	73.72	71.80	72.42	321554
2022-04-27	71.49	73.99	71.41	71.99	351764
2022-04-28	74.13	76.46	72.41	75.71	174998
2022-04-29	73.97	76.27	72.90	73.03	323478
2022-05-02	73.59	76.10	73.04	75.94	207784
2022-05-03	76.00	77.23	75.06	76.25	255048
2022-05-04	76.52	80.77	75.49	80.44	359106
2022-05-05	81.80	81.80	74.71	76.07	360616
2022-05-06	75.10	76.97	73.53	75.37	313922
2022-05-09	73.57	75.41	71.50	72.01	350580
2022-05-10	73.89	74.97	71.99	73.74	279789
2022-05-11	73.34	74.49	70.37	70.65	203600
2022-05-12	70.34	72.37	69.83	72.25	255071
2022-05-13	73.67	75.73	73.13	74.51	227008
2022-05-16	73.46	74.60	72.88	73.39	164645
2022-05-17	75.66	77.64	75.41	77.51	214377
2022-05-18	75.58	77.53	72.64	73.44	351150
2022-05-19	73.19	75.32	73.19	73.74	287476
2022-05-20	75.45	75.45	70.65	73.76	193046
2022-05-23	73.85	74.51	71.78	72.88	182504
2022-05-24	72.13	72.69	69.55	71.33	249545
2022-05-25	70.70	72.51	70.58	71.79	164463
2022-05-26	71.67	74.41	71.67	73.91	165011
2022-05-27	75.40	77.65	75.21	77.39	165593
2022-05-31	76.67	77.56	74.93	77.01	362510
2022-06-01	77.80	78.47	74.79	75.54	396315
2022-06-02	75.60	78.91	74.85	78.49	218399
2022-06-03	77.06	77.06	75.26	75.76	153724
2022-06-06	77.21	77.66	75.09	75.58	205807
2022-06-07	74.77	76.70	73.98	76.46	216046
2022-06-08	75.96	75.96	74.10	74.50	182338
2022-06-09	73.41	75.16	73.41	73.60	217456
2022-06-10	72.34	73.26	71.18	71.67	261474
2022-06-13	70.14	70.47	66.89	67.16	317317
2022-06-14	67.78	69.35	67.20	69.00	344361
2022-06-15	69.57	70.94	67.88	69.99	408554
2022-06-16	67.98	67.98	64.11	64.78	381657
2022-06-17	65.86	66.51	64.50	65.25	665541
2022-06-21	66.58	69.71	65.69	66.49	269279
2022-06-22	64.96	66.21	64.33	65.24	354189
2022-06-23	65.80	66.02	63.32	63.83	265951
2022-06-24	64.37	66.46	64.28	66.40	460055
2022-06-27	67.40	68.64	66.33	67.56	252027
2022-06-28	67.67	68.61	65.81	65.87	213625
2022-06-29	65.52	65.52	63.69	65.01	235454
2022-06-30	63.65	65.83	63.07	64.57	328468
2022-07-01	63.78	63.85	59.82	60.95	303088
2022-07-05	59.78	61.40	58.52	61.19	548382
2022-07-06	61.47	61.80	60.06	61.12	233580
2022-07-07	62.22	63.72	62.02	63.49	416764
2022-07-08	62.73	65.46	62.20	65.19	317274
2022-07-11	64.12	65.39	63.42	64.24	163482
2022-07-12	64.32	64.94	63.18	63.65	189197
2022-07-13	62.23	64.82	61.82	64.55	266657
2022-07-14	63.78	67.62	63.70	67.32	346064
2022-07-15	68.42	70.05	67.12	69.38	255018
2022-07-18	70.23	70.24	68.23	68.48	242591
2022-07-19	69.51	71.97	69.51	71.67	215746
2022-07-20	71.51	74.93	71.43	74.63	235886
2022-07-21	75.22	77.12	74.22	77.07	244487
2022-07-22	76.39	76.76	74.38	75.43	314055
2022-07-25	74.83	75.18	73.87	74.84	177693
2022-07-26	74.59	74.84	73.86	74.30	137151
2022-07-27	75.40	79.86	75.40	79.00	248291
2022-07-28	78.90	81.44	78.16	81.33	205964
2022-07-29	80.72	81.62	80.35	81.37	237487
2022-08-01	80.37	81.41	79.63	80.59	243899
2022-08-02	79.72	82.49	79.72	81.86	272814
2022-08-03	81.99	84.73	81.36	84.17	277092
2022-08-04	84.30	84.69	83.13	83.51	329446
2022-08-05	82.91	83.80	79.59	81.68	282010
2022-08-08	81.16	81.58	78.96	80.29	212509
2022-08-09	78.80	79.20	74.96	76.51	260486
2022-08-10	78.38	80.35	77.30	79.74	236098
2022-08-11	80.73	82.08	79.96	80.27	145262
2022-08-12	80.90	83.39	80.42	83.30	125588
2022-08-15	82.84	84.10	82.45	83.89	157510
2022-08-16	83.34	83.66	82.23	83.13	113224
2022-08-17	81.82	81.82	79.00	79.65	306495
2022-08-18	79.29	82.79	79.29	81.78	174974
2022-08-19	80.47	81.01	79.43	79.61	133915
2022-08-22	78.24	78.51	76.51	76.95	134795
2022-08-23	76.99	78.54	76.99	77.86	132653
2022-08-24	77.69	78.53	76.91	77.61	113077
2022-08-25	77.66	79.86	77.66	79.74	163044
2022-08-26	79.85	79.85	75.14	75.39	112708
2022-08-29	74.90	75.75	73.39	73.52	138617
2022-08-30	74.10	74.51	71.82	72.32	164758
2022-08-31	72.58	72.99	70.55	71.17	272016
2022-09-01	69.34	69.48	66.77	68.56	234046
2022-09-02	69.81	70.24	67.89	68.58	110636
2022-09-06	68.76	68.89	67.16	67.83	108985
2022-09-07	67.83	68.90	66.88	68.67	174473
2022-09-08	67.67	69.59	66.88	69.41	111872
2022-09-09	70.84	71.72	70.55	70.99	105258
2022-09-12	71.64	71.77	70.14	71.37	150594
2022-09-13	68.19	68.83	67.06	67.36	140398
2022-09-14	67.73	68.19	66.02	67.01	216288
2022-09-15	66.50	67.34	65.00	65.85	257377
2022-09-16	65.17	65.85	64.04	65.77	370055
2022-09-19	64.88	66.85	64.31	66.78	150019
2022-09-20	65.91	66.81	65.45	66.19	168861
2022-09-21	66.72	68.08	65.51	65.71	154245
2022-09-22	65.38	65.87	63.78	64.55	207271
2022-09-23	63.87	63.87	61.51	63.24	288824
2022-09-26	63.65	64.53	62.38	63.15	253615
2022-09-27	64.10	64.61	63.00	64.28	178135
2022-09-28	63.92	66.77	63.92	66.27	193850
2022-09-29	64.98	65.90	64.21	65.80	204464
2022-09-30	65.21	67.00	64.73	64.91	303766
2022-10-03	65.78	68.69	65.37	68.00	195328
2022-10-04	69.80	72.02	69.77	71.93	231899
2022-10-05	71.21	74.25	70.60	74.07	316942
2022-10-06	73.72	75.45	73.10	73.61	386345
2022-10-07	71.70	71.91	69.62	69.96	283900
2022-10-10	69.62	69.79	66.51	68.85	352104
2022-10-11	68.19	68.69	66.02	67.52	238715
2022-10-12	67.37	67.62	66.24	66.44	197318
2022-10-13	64.15	69.58	63.43	68.97	189453
2022-10-14	69.48	69.50	67.00	67.53	863737
2022-10-17	69.09	69.56	67.77	69.01	294612
2022-10-18	71.53	72.06	68.98	70.02	329514
2022-10-19	69.27	70.60	68.33	69.56	256362
2022-10-20	69.91	71.60	68.68	69.11	234684
2022-10-21	69.50	72.16	68.70	71.98	195027
2022-10-24	72.00	72.29	70.37	71.39	248608
2022-10-25	71.89	74.01	71.39	73.36	215357
2022-10-26	72.43	74.51	70.85	72.60	217919
2022-10-27	72.00	73.12	69.41	69.68	260213
2022-10-28	69.94	72.70	69.88	72.36	400477
2022-10-31	71.80	72.37	69.74	71.67	271572
2022-11-01	73.42	73.54	72.02	72.09	178716
2022-11-02	72.34	74.09	70.81	70.99	354141
2022-11-03	69.37	69.41	67.33	67.37	308237
2022-11-04	70.28	71.19	68.73	71.19	240634
2022-11-07	71.18	72.93	70.41	72.93	209453
2022-11-08	75.25	78.37	73.52	75.30	318271
2022-11-09	74.32	74.85	72.52	72.63	189825
2022-11-10	76.96	81.12	76.44	81.08	257728
2022-11-11	81.25	83.45	80.08	82.58	172013
2022-11-14	81.96	83.47	81.54	82.34	163835
2022-11-15	84.36	89.58	84.36	88.00	402127
2022-11-16	85.80	87.04	84.69	86.03	315011
2022-11-17	84.23	87.85	84.23	87.52	235746
2022-11-18	89.50	89.50	87.52	87.78	291613
2022-11-21	86.84	87.77	85.16	85.42	323025
2022-11-22	86.25	88.10	85.90	88.08	142827
2022-11-23	88.08	90.36	88.08	90.22	267997
2022-11-25	89.70	90.33	89.17	89.22	103141
2022-11-28	88.11	89.15	85.29	87.90	239829
2022-11-29	88.33	88.40	86.58	87.80	219062
2022-11-30	87.96	92.25	87.06	92.23	341952
2022-12-01	92.27	92.93	90.10	91.07	286436
2022-12-02	89.02	91.64	88.65	91.55	196437
2022-12-05	91.34	91.34	87.51	88.36	364526
2022-12-06	88.36	88.45	84.66	85.79	197679
2022-12-07	85.27	87.01	84.91	86.39	143056
2022-12-08	86.47	88.94	86.11	87.95	206620
2022-12-09	86.84	88.06	86.00	86.99	179085
2022-12-12	86.68	88.05	86.45	87.71	220410
2022-12-13	92.00	92.83	87.99	88.77	279358
2022-12-14	87.77	89.41	85.52	86.17	343092
2022-12-15	84.51	84.57	81.88	82.02	262877
2022-12-16	81.04	81.86	79.83	80.52	663998
2022-12-19	81.17	81.17	79.00	79.72	308459
2022-12-20	79.23	79.97	78.24	78.50	173703
2022-12-21	78.83	81.09	78.83	80.43	149416
2022-12-22	79.17	79.17	75.56	77.70	236120
2022-12-23	77.16	77.67	76.00	76.84	157002
2022-12-27	76.69	76.69	75.56	75.94	164159
2022-12-28	75.67	76.08	74.05	74.09	132410
2022-12-29	75.35	76.32	74.94	76.12	240865
2022-12-30	75.04	76.47	74.45	76.14	166688
2023-01-03	77.85	81.56	75.28	76.12	192591
2023-01-04	77.42	80.40	76.46	77.08	139204
2023-01-05	75.99	77.27	74.98	75.20	163631
2023-01-06	76.34	79.65	75.43	79.58	126310
2023-01-09	81.08	83.68	80.84	82.15	249997
2023-01-10	81.77	83.92	81.66	83.26	211981
2023-01-11	82.85	84.27	82.74	84.13	185968
2023-01-12	84.71	86.23	83.62	85.48	202046
2023-01-13	84.58	87.48	84.58	87.35	210152
2023-01-17	87.27	88.54	85.84	87.47	186086
2023-01-18	88.67	89.54	86.34	86.47	135779
2023-01-19	86.18	86.39	84.00	84.90	191569
2023-01-20	86.56	87.29	84.98	86.67	174593
2023-01-23	87.04	89.66	86.49	88.77	214296
2023-01-24	87.52	88.62	86.91	88.05	280531
2023-01-25	86.71	88.49	86.44	88.26	187650
2023-01-26	88.79	90.19	87.98	90.06	151465
2023-01-27	89.62	90.47	89.32	89.54	81445
2023-01-30	88.22	88.75	87.17	87.39	135377
2023-01-31	87.70	89.73	87.70	89.19	321353
2023-02-01	89.03	94.19	88.95	93.35	211045
2023-02-02	93.72	95.85	92.35	95.47	288001
2023-02-03	93.51	95.77	92.71	94.18	204516
2023-02-06	91.83	92.70	90.79	91.65	186553
2023-02-07	94.58	96.10	92.08	95.43	320143
2023-02-08	94.85	95.22	92.73	93.64	198815
2023-02-09	96.66	96.66	93.53	94.40	203907
2023-02-10	94.03	94.08	91.86	93.92	209070
2023-02-13	94.45	95.73	94.00	95.67	159549
2023-02-14	94.55	97.45	93.62	96.38	219159
2023-02-15	95.22	96.25	94.57	96.01	136895
2023-02-16	94.25	95.74	93.75	93.83	126486
2023-02-17	93.89	94.03	92.37	94.00	218290
2023-02-21	92.50	93.89	88.47	88.77	223071
2023-02-22	88.71	90.05	88.29	89.59	183176
2023-02-23	91.96	92.50	89.60	91.69	125679
2023-02-24	89.94	91.51	89.58	91.47	172876
2023-02-27	92.51	92.91	91.48	91.77	124898
2023-02-28	91.35	93.26	90.23	91.69	233236
2023-03-01	92.11	93.82	91.21	92.48	126965
2023-03-02	91.24	93.23	90.51	92.74	101602
2023-03-03	92.64	93.73	91.52	93.64	102778
2023-03-06	94.07	94.70	90.00	90.80	185076
2023-03-07	90.73	91.22	89.11	89.34	109917
2023-03-08	89.97	91.98	89.37	91.91	149373
2023-03-09	91.88	93.23	90.36	90.60	110448
2023-03-10	90.68	90.68	87.22	88.24	150636
2023-03-13	86.78	89.31	85.65	88.44	167296
2023-03-14	91.25	91.96	89.08	90.95	127037
2023-03-15	88.99	89.30	86.83	88.78	165933
2023-03-16	87.60	91.61	87.41	90.81	249884
2023-03-17	90.73	91.34	87.39	87.74	681248
2023-03-20	88.62	91.09	88.26	90.43	270879
2023-03-21	91.46	92.71	88.74	91.04	175176
2023-03-22	90.81	93.09	89.41	89.46	228989
2023-03-23	90.54	93.65	89.83	91.84	241986
2023-03-24	90.69	91.00	88.52	89.85	449428
2023-03-27	90.57	90.57	87.87	88.25	244668
2023-03-28	87.78	88.16	85.72	88.00	202303
2023-03-29	89.79	92.19	88.89	91.37	162909
2023-03-30	92.40	93.02	91.35	91.45	139705
2023-03-31	91.28	93.27	90.59	92.76	388268
2023-04-03	92.36	93.12	89.84	91.74	273144
2023-04-04	91.49	91.60	86.97	87.19	224833
2023-04-05	86.63	86.79	84.08	85.06	234981
2023-04-06	84.71	85.71	83.22	84.69	177179
2023-04-10	84.21	86.57	84.13	86.49	191708
2023-04-11	87.26	87.55	85.36	85.51	165809
2023-04-12	86.59	86.59	84.09	84.27	169913
2023-04-13	84.77	86.14	84.06	85.69	130348
2023-04-14	85.31	86.28	84.46	84.87	211852
2023-04-17	84.40	85.46	84.00	85.27	178510
2023-04-18	86.13	86.99	84.83	85.67	165517
2023-04-19	85.06	85.45	83.38	84.36	243414
2023-04-20	83.59	85.21	82.58	84.24	177766
2023-04-21	83.85	83.91	82.77	83.27	148203
2023-04-24	83.27	83.67	82.32	83.20	160052
2023-04-25	82.28	82.51	79.69	79.71	203507
2023-04-26	79.93	80.33	78.84	79.02	258525
2023-04-27	78.77	79.53	76.43	79.48	204752
2023-04-28	79.49	80.66	79.14	79.70	245037
2023-05-01	79.84	82.66	79.84	82.39	161290
2023-05-02	82.32	83.60	81.61	83.06	183532
2023-05-03	83.12	84.96	82.76	83.43	185384
2023-05-04	82.76	83.96	82.00	83.32	184480
2023-05-05	84.06	86.22	83.51	86.04	180937
2023-05-08	85.69	87.10	83.75	84.29	227521
2023-05-09	82.75	82.80	81.60	82.60	270886
2023-05-10	82.60	87.18	81.58	86.86	236535
2023-05-11	86.39	87.01	84.45	86.88	135873
2023-05-12	87.16	88.15	85.15	86.15	136511
2023-05-15	86.51	89.73	85.72	89.23	156771
2023-05-16	88.75	90.91	88.75	90.00	195643
2023-05-17	90.75	93.90	90.30	92.88	243831
2023-05-18	92.90	93.96	92.90	93.83	429825
2023-05-19	94.23	95.48	93.55	95.31	286309
2023-05-22	94.80	96.02	91.76	95.11	178054
2023-05-23	94.51	95.22	91.45	91.56	259737
2023-05-24	90.32	90.59	86.49	87.37	352753
2023-05-25	89.45	92.02	89.25	91.91	249375
2023-05-26	92.84	96.60	92.84	95.81	181978
2023-05-30	96.37	97.37	91.44	91.77	276856
2023-05-31	90.55	91.91	88.52	89.84	555923
2023-06-01	90.30	91.71	89.57	91.15	246982
2023-06-02	92.00	92.24	89.69	91.01	277733
2023-06-05	90.26	90.26	86.76	87.89	313882
2023-06-06	87.04	90.48	87.04	89.36	253355
2023-06-07	89.91	94.31	89.91	92.78	370274
2023-06-08	92.83	93.76	91.32	92.11	142347
2023-06-09	92.56	92.90	91.17	91.52	122535
2023-06-12	92.15	94.62	92.15	93.51	228351
2023-06-13	95.82	95.86	94.19	94.85	200771
2023-06-14	94.70	95.08	92.86	93.69	217408
2023-06-15	92.78	93.29	92.04	93.02	167954
2023-06-16	94.37	94.37	91.20	92.88	694943
2023-06-20	92.74	93.20	91.49	92.03	167539
2023-06-21	91.21	92.80	91.19	91.42	158423
2023-06-22	90.81	91.52	90.20	90.72	210669
2023-06-23	89.02	89.10	85.35	85.63	732995
2023-06-26	85.90	88.58	85.90	87.27	252489
2023-06-27	87.66	90.90	86.84	90.51	192444
2023-06-28	89.49	90.66	88.81	89.99	294109
2023-06-29	90.69	91.88	89.54	91.33	144729
2023-06-30	92.02	93.42	91.65	92.49	175450
2023-07-03	92.62	93.36	91.44	93.36	73812
2023-07-05	91.76	92.65	89.35	89.61	237545
2023-07-06	87.83	88.98	86.66	88.27	150656
2023-07-07	88.58	89.54	87.51	87.83	166222
2023-07-10	87.84	89.75	87.83	88.96	144943
2023-07-11	89.26	90.54	88.32	90.38	177456
2023-07-12	92.01	92.88	91.48	91.76	159372
2023-07-13	92.42	94.50	92.10	94.47	169156
2023-07-14	94.27	94.33	92.18	93.66	284174
2023-07-17	93.61	96.69	92.46	95.67	236252
2023-07-18	95.77	96.04	93.90	95.66	126106
2023-07-19	95.71	95.71	93.28	93.28	150395
2023-07-20	92.29	92.29	88.86	89.55	156825
2023-07-21	90.80	92.11	90.02	91.22	163132
2023-07-24	91.00	92.17	89.88	90.10	177244
2023-07-25	90.60	92.59	90.60	92.02	119891
2023-07-26	91.18	92.24	90.40	91.46	136581
2023-07-27	93.36	94.08	91.56	92.34	222103
2023-07-28	93.95	94.35	92.41	92.69	131139
2023-07-31	92.95	94.93	92.69	94.49	157898
2023-08-01	93.47	93.47	91.72	92.75	177949
2023-08-02	91.73	91.73	88.83	89.57	178770
2023-08-03	88.37	89.84	86.45	89.43	246673
2023-08-04	89.38	89.80	85.29	86.17	363149
2023-08-07	86.71	87.68	85.65	87.28	363390
2023-08-08	85.90	86.16	83.29	85.61	474394
2023-08-09	81.30	81.81	77.28	81.14	891743
2023-08-10	81.77	82.89	80.15	81.05	271078
2023-08-11	79.95	80.54	79.48	79.97	217429
2023-08-14	79.19	80.70	78.88	80.30	283026
2023-08-15	79.55	79.99	79.04	79.23	162526
2023-08-16	79.17	80.31	78.88	80.05	274458
2023-08-17	80.25	81.14	79.70	80.11	407294
2023-08-18	79.35	82.91	79.35	81.75	444347
2023-08-21	81.80	83.58	81.23	81.68	269548
2023-08-22	82.53	82.82	81.57	82.10	252448
2023-08-23	81.77	83.37	81.01	82.65	213221
2023-08-24	83.15	83.46	80.23	80.29	251174
2023-08-25	80.21	80.89	78.27	80.09	207336
2023-08-28	80.83	81.66	80.24	80.48	197451
2023-08-29	80.17	81.90	79.65	81.61	379937
2023-08-30	81.48	82.18	80.73	81.32	252330
2023-08-31	80.98	82.64	80.75	81.85	435357
2023-09-01	82.41	83.40	82.06	82.83	170910
2023-09-05	82.20	82.20	79.14	80.00	280859
2023-09-06	80.20	81.81	79.56	80.50	202680
2023-09-07	79.50	79.50	77.39	78.47	257858
2023-09-08	78.47	78.54	77.59	78.18	174536
2023-09-11	79.23	79.23	79.23	79.23	38256
2023-09-12	78.61	79.38	77.18	77.26	145844
2023-09-13	77.03	77.89	76.53	76.93	225788
2023-09-14	77.58	79.07	76.93	78.01	252332
2023-09-15	77.98	78.41	76.35	77.12	823937
2023-09-18	76.70	78.38	76.70	76.95	268923
2023-09-19	76.80	76.81	75.32	75.56	308766
2023-09-20	76.20	76.47	75.17	75.20	181410
2023-09-21	74.46	75.78	74.46	74.71	293131
2023-09-22	75.23	76.23	74.91	75.24	253455
2023-09-25	74.78	76.50	74.60	76.25	231548
2023-09-26	75.67	76.25	74.76	74.82	397774
2023-09-27	75.71	76.58	75.20	76.50	295702
2023-09-28	76.50	80.00	76.50	78.69	490443
2023-09-29	79.51	79.72	78.25	78.84	349382
2023-10-02	78.82	80.62	78.13	80.22	461228
2023-10-03	79.40	80.04	78.07	79.41	392456
2023-10-04	79.42	80.34	78.15	79.00	456358
2023-10-05	79.00	79.40	77.69	79.11	269866
2023-10-06	78.94	81.17	78.93	80.45	290931
2023-10-09	79.63	80.28	78.91	79.86	189645
2023-10-10	79.91	81.20	78.94	80.06	175112
2023-10-11	80.06	80.67	79.70	80.42	142142
2023-10-12	80.39	80.98	79.21	80.02	190304
2023-10-13	80.00	81.11	77.44	77.54	299625
2023-10-16	77.91	78.92	77.42	78.57	133762
2023-10-17	77.54	78.29	76.66	78.14	190148
2023-10-18	77.04	77.15	75.64	76.45	166747
2023-10-19	77.07	77.87	74.91	75.48	355737
2023-10-20	75.83	76.15	74.49	74.85	262668
2023-10-23	74.00	74.40	71.82	71.89	400812
2023-10-24	72.44	73.65	71.56	72.97	268328
2023-10-25	72.24	72.42	70.07	70.34	227232
2023-10-26	71.04	71.75	69.44	69.87	263633
2023-10-27	70.39	70.39	68.85	69.48	395363
2023-10-30	69.48	69.68	67.20	68.54	353726
2023-10-31	67.04	67.04	63.57	65.08	633204
2023-11-01	64.94	65.24	62.81	65.10	676917
2023-11-02	66.74	67.26	65.40	66.94	559017
2023-11-03	68.27	70.57	67.83	70.37	437683
2023-11-06	70.09	70.24	67.79	68.61	452752
2023-11-07	68.19	68.46	67.52	68.18	280431
2023-11-08	68.06	68.06	66.70	66.76	334301
2023-11-09	62.00	65.37	60.00	60.74	982638
2023-11-10	61.91	63.24	60.24	63.00	607785
2023-11-13	62.18	63.65	62.11	63.46	546909
2023-11-14	66.13	68.40	65.07	68.40	638284
2023-11-15	68.61	71.21	68.61	70.40	707161
2023-11-16	69.98	70.14	68.20	68.86	362920
2023-11-17	69.33	69.44	68.34	68.77	265710
2023-11-20	68.91	71.06	68.51	70.91	297974
2023-11-21	70.03	70.46	68.13	68.68	226119
2023-11-22	69.45	70.33	68.14	68.66	171062
2023-11-24	68.75	69.02	68.28	68.71	93491
2023-11-27	68.52	68.52	67.64	67.68	187601
2023-11-28	67.15	68.04	66.56	66.91	215421
2023-11-29	68.26	69.84	67.67	67.77	256113
2023-11-30	67.78	69.26	66.00	66.42	303583
2023-12-01	66.24	68.20	65.52	67.80	357286
2023-12-04	67.60	69.50	67.05	69.41	302092
2023-12-05	68.83	68.83	67.67	67.97	211400
2023-12-06	68.77	69.90	68.00	68.14	149619
2023-12-07	68.62	71.27	68.20	71.12	316962
2023-12-08	70.68	73.01	70.51	72.05	535138
2023-12-11	72.17	74.38	72.17	74.05	264573
2023-12-12	73.68	74.02	72.27	72.42	159712
2023-12-13	72.40	75.48	72.27	75.04	230200
2023-12-14	76.62	79.26	76.62	78.87	372166
2023-12-15	79.88	80.16	77.81	77.81	968856
2023-12-18	77.86	78.19	75.44	77.65	298227
2023-12-19	78.41	79.80	78.30	78.91	263294
2023-12-20	78.42	80.18	77.81	78.30	515759
2023-12-21	79.55	80.52	79.02	80.17	310980
2023-12-22	80.76	81.83	80.33	81.12	221044
2023-12-26	81.60	82.57	81.36	82.19	151535
2023-12-27	82.60	82.78	81.64	82.21	206613
2023-12-28	82.02	82.69	81.53	81.57	314695
2023-12-29	81.65	81.76	80.27	80.52	382910
2024-01-02	79.29	80.50	77.92	79.65	472307
2024-01-03	78.53	78.53	75.93	76.28	343750
2024-01-04	75.64	75.81	74.41	75.09	343782
2024-01-05	73.11	75.25	73.11	73.55	330489
2024-01-08	74.15	76.06	73.94	76.01	194783
2024-01-09	74.40	75.60	74.33	74.75	198986
2024-01-10	74.46	74.46	72.69	73.88	173927
2024-01-11	73.56	74.37	72.46	73.38	223140
2024-01-12	74.20	74.32	71.95	72.27	222184
2024-01-16	71.81	72.31	70.31	70.48	398758
2024-01-17	69.01	70.62	67.43	67.90	506819
2024-01-18	69.52	69.52	67.28	69.14	1033405
2024-01-19	69.94	70.55	66.60	69.07	809962
2024-01-22	70.00	71.39	69.34	71.12	624551
2024-01-23	72.23	72.69	71.11	71.40	345332
2024-01-24	72.02	72.02	68.89	69.84	371607
2024-01-25	71.59	71.59	68.41	69.06	456965
2024-01-26	68.73	69.04	67.77	68.44	559681
2024-01-29	68.52	69.12	67.39	69.11	260736
2024-01-30	68.33	68.73	65.83	67.00	710008
2024-01-31	66.65	68.97	65.80	67.32	604295
2024-02-01	67.95	68.08	66.37	67.69	361228
2024-02-02	66.81	67.70	66.16	67.42	258709
2024-02-05	67.15	68.57	66.66	67.45	323024
2024-02-06	67.17	68.30	66.55	68.23	508588
2024-02-07	68.97	69.43	64.52	66.75	728710
2024-02-08	67.17	69.23	66.31	68.74	307670
2024-02-09	68.84	70.31	68.30	69.99	334834
2024-02-12	70.26	71.43	70.04	70.07	364226
2024-02-13	67.57	68.32	65.35	66.06	625764
2024-02-14	67.42	68.26	66.58	68.16	335829
2024-02-15	68.38	69.72	68.16	69.16	252211
2024-02-16	68.99	69.17	67.55	68.03	239903
2024-02-20	66.83	68.28	66.50	67.91	266734
2024-02-21	67.33	68.27	66.99	68.27	314315
2024-02-22	68.98	69.00	67.34	68.82	294079
2024-02-23	68.35	68.58	67.13	68.31	238796
2024-02-26	67.95	69.17	67.65	68.45	289065
2024-02-27	69.19	69.45	68.07	68.29	266135
2024-02-28	67.17	67.65	66.63	67.44	189498
2024-02-29	68.72	69.07	67.47	67.98	369886
2024-03-01	68.62	70.99	68.20	70.02	230380
2024-03-04	70.51	70.89	68.26	68.54	191121
2024-03-05	67.86	68.00	65.93	66.30	203932
2024-03-06	67.50	68.27	66.78	67.13	184364
2024-03-07	67.70	71.87	67.57	70.94	248580
2024-03-08	71.67	72.18	70.21	70.30	276578
2024-03-11	70.07	71.91	70.07	71.84	255339
2024-03-12	71.93	72.24	69.47	70.82	184124
2024-03-13	70.03	71.28	68.10	68.24	167266
2024-03-14	67.91	68.14	64.80	65.62	483970
2024-03-15	64.45	66.62	64.31	66.33	637225
2024-03-18	67.13	67.25	65.56	65.57	255657
2024-03-19	64.98	65.39	64.16	64.64	161994
2024-03-20	64.60	66.77	64.11	66.25	263981
2024-03-21	67.51	69.41	67.51	69.14	454679
2024-03-22	68.92	68.96	67.15	68.26	350035
2024-03-25	68.08	68.94	67.01	67.98	376906
2024-03-26	68.55	68.55	67.23	67.55	310730
2024-03-27	68.35	70.97	66.75	70.38	235632
2024-03-28	70.06	70.85	69.78	70.50	405224
2024-04-01	70.66	72.59	70.39	70.54	294381
2024-04-02	69.41	69.42	68.02	68.51	249283
2024-04-03	67.62	69.02	67.54	68.83	189820
2024-04-04	70.01	70.96	68.06	68.28	248196
2024-04-05	68.10	68.68	67.85	67.89	269253
2024-04-08	68.33	69.78	68.01	69.39	309583
2024-04-09	70.23	72.47	70.09	72.42	205245
2024-04-10	69.58	71.38	69.11	69.87	443711
2024-04-11	70.24	71.05	69.34	70.94	179657
2024-04-12	69.81	69.98	67.66	68.35	250017
2024-04-15	68.50	68.79	67.26	67.88	336062
2024-04-16	67.43	68.56	66.66	68.38	324081
2024-04-17	68.70	71.16	67.10	67.16	457875
2024-04-18	66.85	67.90	66.39	67.74	290535
2024-04-19	67.28	68.43	66.31	66.89	368022
2024-04-22	67.39	68.51	66.81	67.91	353209
2024-04-23	67.96	70.49	67.96	69.68	300554
2024-04-24	70.53	71.65	69.67	70.90	366740
2024-04-25	70.36	72.56	70.36	71.30	345772
2024-04-26	71.30	72.93	70.83	72.68	266007
2024-04-29	72.95	74.29	72.82	74.00	254637
2024-04-30	73.22	74.20	72.90	73.01	354070
2024-05-01	72.25	73.22	70.51	70.99	343787
2024-05-02	71.87	73.44	70.29	72.92	260935
2024-05-03	74.90	75.23	72.72	72.79	211308
2024-05-06	73.04	74.16	73.03	74.04	168265
2024-05-07	74.51	77.49	74.47	76.51	367535
2024-05-08	75.40	75.42	74.31	74.56	255770
2024-05-09	74.55	76.65	73.79	76.47	486466
2024-05-10	72.13	72.13	67.42	69.32	866300
2024-05-13	70.82	72.40	70.02	70.94	412328
2024-05-14	72.03	74.05	71.34	72.34	366931
2024-05-15	73.36	74.00	71.50	72.01	448647
2024-05-16	72.20	73.33	71.44	72.41	283150
2024-05-17	72.46	73.58	71.84	73.27	307333
2024-05-20	73.60	74.22	73.08	73.82	224823
2024-05-21	72.58	73.35	72.00	72.52	267158
2024-05-22	72.76	76.20	72.76	74.41	332034
2024-05-23	75.11	75.11	72.13	72.43	222500
2024-05-24	73.58	73.61	72.68	73.57	229963
2024-05-28	73.44	75.07	73.20	73.82	351089
2024-05-29	71.96	73.21	71.28	71.75	206154
2024-05-30	72.50	73.28	71.83	72.85	274785
2024-05-31	73.39	74.25	71.99	74.13	262722
2024-06-03	75.27	75.27	73.65	74.85	203738
2024-06-04	73.62	74.40	71.00	71.91	247028
2024-06-05	72.71	74.90	72.36	74.73	173195
2024-06-06	74.50	74.50	73.03	73.25	164729
2024-06-07	72.19	72.82	71.46	71.51	158718
2024-06-10	70.22	72.42	69.96	71.82	198031
2024-06-11	71.28	72.81	70.46	72.19	186803
2024-06-12	74.47	76.43	74.41	75.11	256617
2024-06-13	74.39	74.72	72.74	73.81	153208
2024-06-14	72.36	72.88	71.09	71.59	256565
2024-06-17	71.49	73.30	70.69	73.17	205595
2024-06-18	73.15	73.70	72.17	72.61	197452
2024-06-20	72.14	72.91	71.30	72.02	240931
2024-06-21	72.01	73.06	71.24	72.79	886583
2024-06-24	72.64	73.21	71.09	71.23	200667
2024-06-25	70.91	70.91	69.82	70.61	268230
2024-06-26	70.26	71.80	69.51	70.60	213763
2024-06-27	70.70	71.25	70.10	70.69	193672
2024-06-28	71.76	73.56	70.92	71.93	1686650
2024-07-01	71.61	71.62	69.37	70.19	244147
2024-07-02	69.81	72.11	69.81	72.01	181702
2024-07-03	72.28	73.00	71.61	72.55	106636
2024-07-05	72.33	73.22	71.32	72.95	193293
2024-07-08	73.92	77.52	73.55	77.49	251723
2024-07-09	77.86	77.99	75.43	77.30	306971
2024-07-10	78.00	81.15	78.00	81.08	262234
2024-07-11	82.56	83.39	81.48	82.38	399976
2024-07-12	83.80	85.00	83.08	84.40	348572
2024-07-15	84.49	86.34	83.55	83.82	395203
2024-07-16	84.98	86.74	84.30	85.82	475095
2024-07-17	83.75	84.90	82.65	83.18	384972
2024-07-18	83.46	84.90	81.60	81.83	332403
2024-07-19	81.78	81.78	78.17	79.36	227954
2024-07-22	80.22	83.40	80.20	83.28	497367
2024-07-23	81.76	84.03	81.29	83.07	346555
2024-07-24	82.47	82.81	79.56	80.10	242276
2024-07-25	79.34	81.07	77.81	78.56	358528
2024-07-26	80.95	80.95	78.73	80.27	313109
2024-07-29	81.05	81.88	79.57	79.80	163019
2024-07-30	79.84	79.84	77.24	77.44	319069
2024-07-31	79.37	80.07	77.27	78.20	468302
2024-08-01	77.34	78.50	73.60	74.33	318904
2024-08-02	70.73	71.46	66.57	66.72	507426
2024-08-05	62.48	64.84	61.27	62.88	1310927
2024-08-06	63.02	63.65	62.04	62.80	607287
2024-08-07	64.78	64.78	59.02	59.10	732087
2024-08-08	60.68	61.26	58.96	60.18	1179180
2024-08-09	65.21	67.41	62.43	64.68	1238381
2024-08-12	64.52	65.38	63.06	63.67	362795
2024-08-13	64.67	66.66	64.43	65.99	331545
2024-08-14	66.50	66.50	62.80	63.25	342022
2024-08-15	65.78	66.64	64.56	66.59	454378
2024-08-16	66.07	67.63	65.65	67.24	406973
2024-08-19	67.26	67.99	66.52	67.29	260543
2024-08-20	66.71	67.04	65.97	66.50	192656
2024-08-21	67.49	69.45	67.30	69.00	282003
2024-08-22	69.05	69.66	66.62	66.97	288847
2024-08-23	68.10	71.49	67.77	71.28	296058
2024-08-26	72.01	72.76	69.69	69.83	414521
2024-08-27	68.91	69.46	67.61	67.74	231664
2024-08-28	67.66	68.23	66.56	66.98	281874
2024-08-29	67.81	70.39	67.71	69.63	210247
2024-08-30	70.98	70.98	68.90	69.69	696378
2024-09-03	68.02	68.36	63.01	63.52	294765
2024-09-04	63.17	64.03	62.17	62.63	222931
2024-09-05	62.28	63.73	62.16	62.85	301128
2024-09-06	62.72	62.72	60.97	61.24	292317
2024-09-09	61.26	62.02	60.31	60.80	346764
2024-09-10	60.55	61.24	59.55	61.10	235228
2024-09-11	61.01	62.00	59.57	61.84	447446
2024-09-12	61.81	61.85	60.22	60.48	267797
2024-09-13	61.84	63.00	61.24	62.15	334153
2024-09-16	61.53	61.63	59.33	60.36	439139
2024-09-17	61.60	62.18	59.11	59.52	347677
2024-09-18	59.77	61.11	58.62	59.07	442143
2024-09-19	61.78	61.78	59.91	61.41	509283
2024-09-20	60.45	60.93	59.32	60.12	1097715
2024-09-23	60.58	60.65	58.87	59.32	268739
2024-09-24	60.17	61.16	59.46	60.12	190266
2024-09-25	59.78	60.19	58.50	58.65	312077
2024-09-26	60.56	62.65	59.51	62.29	357505
2024-09-27	63.37	63.96	62.73	63.62	284287
2024-09-30	62.71	64.27	62.71	64.09	349468
2024-10-01	63.97	64.08	61.15	62.78	389543
2024-10-02	62.67	64.10	62.24	63.31	199681
2024-10-03	62.55	63.38	61.75	62.65	232992
2024-10-04	64.61	64.87	63.59	64.60	402379
2024-10-07	63.93	65.60	63.57	64.98	329576
2024-10-08	64.62	64.62	63.34	63.67	183519
2024-10-09	63.67	64.75	63.67	64.25	207523
2024-10-10	62.78	63.20	61.84	63.15	203718
2024-10-11	62.46	65.35	62.46	64.66	167042
2024-10-14	64.62	65.66	64.22	65.35	228232
2024-10-15	65.16	66.09	63.02	63.10	208378
2024-10-16	64.31	65.04	63.47	64.39	250478
2024-10-17	65.30	65.79	64.27	64.94	213954
2024-10-18	65.56	65.82	63.70	63.98	207878
2024-10-21	63.78	64.22	62.43	63.65	227757
2024-10-22	63.45	63.93	62.14	63.45	182134
2024-10-23	63.43	64.48	62.14	62.94	250613
2024-10-24	63.47	64.70	62.92	64.54	181632
2024-10-25	65.27	66.79	64.61	64.66	232647
2024-10-28	64.87	65.32	63.44	63.50	339058
2024-10-29	63.09	65.00	63.09	64.78	255695
2024-10-30	63.45	64.01	61.16	61.18	258308
2024-10-31	60.98	60.98	58.45	58.48	323806
2024-11-01	58.92	60.22	58.44	60.16	336146
2024-11-04	60.05	61.23	59.42	60.19	250124
2024-11-05	60.05	61.14	59.01	61.14	311169
2024-11-06	64.15	65.56	63.27	64.15	416114
2024-11-07	64.37	65.29	62.55	62.78	434331
2024-11-08	61.10	65.41	61.10	64.23	650305
2024-11-11	64.10	64.10	61.49	61.75	304424
2024-11-12	61.10	61.88	58.58	58.76	357842
2024-11-13	58.78	59.14	56.29	56.33	352474
2024-11-14	56.46	57.19	53.97	55.01	399103
2024-11-15	54.47	55.11	52.80	53.01	301633
2024-11-18	53.01	53.93	52.71	53.84	321108
2024-11-19	53.07	54.99	53.07	54.70	343827
2024-11-20	54.15	55.63	53.98	55.59	288851
2024-11-21	56.18	59.24	55.81	59.17	378152
2024-11-22	59.48	61.31	59.36	61.31	423739
2024-11-25	62.40	67.40	62.40	66.30	795507
2024-11-26	66.79	67.01	65.07	66.15	734674
2024-11-27	66.15	66.24	63.09	64.30	406304
2024-11-29	64.62	65.66	64.62	65.00	225731
2024-12-02	65.10	67.01	64.61	66.01	383367
2024-12-03	65.66	66.18	63.55	63.65	310032
2024-12-04	64.66	65.41	61.36	61.45	304288
2024-12-05	61.66	61.71	58.87	58.96	358857
2024-12-06	59.73	61.24	58.88	60.78	250579
2024-12-09	61.33	64.69	61.05	63.13	298772
2024-12-10	62.90	63.84	60.55	62.00	438611
2024-12-11	63.12	64.17	61.93	63.91	356373
2024-12-12	63.40	65.32	63.33	65.31	381427
2024-12-13	65.30	65.91	63.76	64.64	361526
2024-12-16	64.70	66.77	63.93	64.81	382634
2024-12-17	64.30	65.14	62.74	63.45	287934
2024-12-18	64.64	66.30	61.37	62.58	676077
2024-12-19	62.58	63.92	61.34	62.30	361841
2024-12-20	61.48	63.69	61.08	61.56	1308559
2024-12-23	61.56	62.69	61.34	62.24	233511
2024-12-24	62.61	63.62	61.47	63.50	107948
2024-12-26	62.66	65.75	62.53	64.87	210649
2024-12-27	64.25	65.53	63.41	64.05	239310
2024-12-30	62.99	63.38	61.10	61.53	190269
2024-12-31	62.16	62.89	61.15	61.67	194398
2025-01-02	62.28	64.02	60.49	61.31	225830
2025-01-03	61.77	63.73	61.20	63.57	345286
2025-01-06	64.30	67.12	64.29	65.74	497895
2025-01-07	66.09	67.01	64.38	65.09	313416
2025-01-08	63.88	65.11	62.72	64.89	347228
2025-01-10	63.33	63.33	61.08	62.58	362571
2025-01-13	61.52	63.34	59.19	59.33	478309
2025-01-14	60.37	60.55	59.11	59.44	767961
2025-01-15	61.25	61.84	60.32	60.44	521488
2025-01-16	60.90	61.38	58.82	60.35	420190
2025-01-17	61.91	62.96	60.22	60.91	598592
2025-01-21	61.71	64.05	60.83	63.15	468676
2025-01-22	63.11	64.60	61.69	62.87	517509
2025-01-23	61.63	62.33	60.54	61.34	404396
2025-01-24	60.76	61.13	59.53	60.66	430570
2025-01-27	59.16	61.28	58.74	60.08	496595
2025-01-28	59.85	59.85	57.26	57.50	395568
2025-01-29	57.62	58.22	57.05	57.40	412978
2025-01-30	58.01	59.08	57.49	58.41	355354
2025-01-31	58.38	60.19	57.79	58.98	543371
2025-02-03	57.20	58.05	55.85	56.45	368311
2025-02-04	56.04	57.26	55.99	56.97	352131
2025-02-05	57.21	58.99	56.81	58.56	273615
2025-02-06	58.06	58.54	56.66	57.02	335934
2025-02-07	57.37	57.37	54.60	55.24	349961
2025-02-10	55.35	55.42	53.12	53.30	579517
2025-02-11	53.03	54.96	50.64	50.98	1123671
2025-02-12	51.60	53.65	50.26	52.56	1196970
2025-02-13	53.13	53.94	51.46	53.02	483785
2025-02-14	53.48	54.05	52.83	53.47	331308
2025-02-18	54.00	55.57	53.90	55.15	584982
2025-02-19	55.11	57.93	55.11	57.11	411758
2025-02-20	57.34	58.10	56.06	56.95	375589
2025-02-21	57.76	57.76	54.87	56.12	390239
2025-02-24	56.25	56.33	54.20	54.26	608871
2025-02-25	54.44	54.58	52.98	54.00	532387
2025-02-26	53.91	54.66	52.88	53.79	280163
2025-02-27	53.23	53.66	50.07	50.14	357542
2025-02-28	50.05	50.47	48.39	49.38	743593
2025-03-03	50.15	50.40	47.31	47.65	733560
2025-03-04	46.99	48.99	46.56	48.23	563336
2025-03-05	48.69	49.31	47.31	49.21	403529
2025-03-06	47.86	50.50	47.58	49.85	329679
2025-03-07	50.29	50.43	48.78	49.10	592394
2025-03-10	48.27	48.61	45.98	46.38	446293
2025-03-11	46.70	46.70	44.24	45.48	1249878
2025-03-12	46.11	47.33	45.90	47.29	467328
2025-03-13	47.38	48.64	45.67	45.94	501822
2025-03-14	46.72	47.14	45.75	46.03	1325658
2025-03-17	45.94	47.22	45.07	46.94	1615972
2025-03-18	46.73	47.30	45.35	46.55	931078
2025-03-19	46.37	47.53	46.37	47.11	620071
2025-03-20	46.35	47.26	45.47	45.66	350010
2025-03-21	44.86	45.71	44.36	45.30	960314
2025-03-24	46.55	47.53	45.13	46.92	428431
2025-03-25	46.77	47.64	46.52	46.83	258708
2025-03-26	46.84	47.31	45.55	46.52	263232
2025-03-27	46.16	46.72	45.27	46.23	304826
2025-03-28	45.80	45.81	42.93	43.32	307857
2025-03-31	42.54	43.37	41.80	43.17	380109
2025-04-01	43.01	43.64	42.03	43.08	317529
2025-04-02	42.20	43.96	41.91	43.49	292411
2025-04-03	40.93	41.92	36.97	37.03	802835
2025-04-04	35.01	37.27	32.93	35.10	885004
2025-04-07	35.04	38.48	33.14	36.68	1082044
2025-04-08	38.26	38.26	33.56	34.45	655153
2025-04-09	34.63	39.89	34.40	39.53	1102873
2025-04-10	37.28	37.28	34.14	35.36	765286
2025-04-11	35.14	35.97	33.66	35.61	715810
2025-04-14	36.87	37.16	35.17	36.12	585200
2025-04-15	36.10	37.00	35.44	35.62	320758
2025-04-16	34.67	35.27	33.14	34.26	392621
2025-04-17	34.25	35.09	33.72	34.26	635096
2025-04-21	33.57	35.15	33.53	35.03	663927
2025-04-22	35.35	35.75	34.61	35.67	557184
2025-04-23	37.50	38.42	35.97	36.07	640737
2025-04-24	36.76	38.77	36.76	38.23	694676
2025-04-25	37.46	38.78	37.22	38.53	421545
2025-04-28	38.41	39.31	38.11	38.69	337612
2025-04-29	38.12	38.77	37.97	38.16	474743
2025-04-30	37.17	38.49	36.75	38.40	356213
2025-05-01	38.92	39.62	38.35	39.19	494584
2025-05-02	39.96	41.79	39.95	41.05	292865
2025-05-05	40.75	41.21	39.77	39.83	520341
2025-05-06	38.82	39.33	38.46	38.71	339058
2025-05-07	39.12	39.28	37.97	39.21	408640
2025-05-08	40.01	40.93	39.23	39.93	456622
2025-05-09	41.97	46.68	41.51	44.75	1177125
2025-05-12	47.44	48.99	46.98	47.57	669722
2025-05-13	47.86	49.26	47.78	48.55	643125
2025-05-14	48.44	49.17	47.52	48.72	810646
2025-05-15	48.10	49.09	47.75	48.47	534459
2025-05-16	48.44	48.74	47.77	48.62	411594
2025-05-19	47.30	48.35	47.13	47.74	491473
2025-05-20	47.70	48.06	47.42	47.96	363706
2025-05-21	47.33	48.23	46.75	47.10	484798
2025-05-22	46.73	47.58	45.79	45.83	390223
2025-05-23	44.23	45.38	44.22	45.05	379781
2025-05-27	46.03	46.71	45.48	46.61	458912
2025-05-28	46.73	46.73	45.50	45.59	269917
2025-05-29	46.42	46.76	45.20	45.60	200423
2025-05-30	45.08	45.34	43.85	44.40	370195
2025-06-02	44.32	44.66	43.85	44.31	257572
2025-06-03	44.34	46.70	44.04	46.60	317197
2025-06-04	47.71	48.21	47.11	47.92	542536
2025-06-05	48.20	48.28	47.04	47.47	424707
2025-06-06	48.58	49.45	48.12	49.40	517627
2025-06-09	50.00	51.75	50.00	50.90	406320
2025-06-10	51.14	52.16	51.14	51.44	270012
2025-06-11	51.66	52.42	50.55	50.92	359674
2025-06-12	50.46	51.36	50.10	50.96	493070
2025-06-13	50.88	50.90	49.08	49.15	400082
2025-06-16	49.81	50.87	49.40	50.84	393916
2025-06-17	49.96	50.73	49.80	49.91	480806
2025-06-18	50.18	51.02	49.63	50.33	432695
2025-06-20	50.74	51.10	50.05	51.00	1166595
2025-06-23	51.00	51.76	50.25	51.71	506396
2025-06-24	52.61	53.25	52.30	52.59	401348
2025-06-25	52.66	52.66	51.58	52.28	607488
2025-06-26	52.47	53.53	51.70	52.83	679811
2025-06-27	52.90	53.35	51.96	52.82	861584
2025-06-30	52.94	53.29	52.24	52.89	600871
2025-07-01	52.70	56.00	52.32	55.30	884927
2025-07-02	55.21	56.85	54.73	56.72	630107
2025-07-03	56.81	57.96	56.79	57.47	182903
2025-07-07	56.50	57.10	54.21	54.62	556263
2025-07-08	55.41	57.40	54.76	57.06	448418
2025-07-09	57.02	57.70	55.91	57.37	290573
2025-07-10	57.48	58.90	57.43	57.76	368338
2025-07-11	56.74	57.49	56.59	57.39	271477
2025-07-14	56.69	56.73	55.09	56.03	314993
2025-07-15	56.98	57.34	55.15	55.20	503290
2025-07-16	55.28	55.28	53.95	55.13	236317
2025-07-17	55.19	55.80	54.71	55.45	532931
2025-07-18	56.17	56.17	54.96	54.98	304398
2025-07-21	55.71	56.89	55.24	55.26	246978
2025-07-22	54.93	55.61	53.81	54.38	321465
2025-07-23	54.34	54.64	52.26	52.49	438876
2025-07-24	52.06	52.42	50.21	50.65	481252
2025-07-25	50.19	50.80	49.90	50.52	308633
2025-07-28	51.10	52.51	50.89	51.87	492884
2025-07-29	52.50	52.76	50.81	51.60	566101
2025-07-30	52.34	52.34	50.62	51.12	367527
2025-07-31	50.46	50.70	48.99	49.37	390163
2025-08-01	48.45	49.49	47.53	48.91	552177
2025-08-04	48.69	49.47	48.26	49.46	609401
2025-08-05	49.89	50.15	48.57	49.21	431919
2025-08-06	48.83	48.83	47.20	48.13	588969
2025-08-07	48.90	48.90	46.72	47.17	364963
2025-08-08	49.28	52.72	47.18	50.91	830809
2025-08-11	51.50	52.13	50.51	50.83	648938
2025-08-12	52.37	53.64	51.20	53.45	629701
2025-08-13	53.67	54.89	53.62	54.82	444084
2025-08-14	53.47	54.15	53.02	53.92	332144
2025-08-15	54.10	54.10	52.40	52.75	452415
2025-08-18	52.78	53.60	52.51	52.75	499194
2025-08-19	53.04	53.83	52.75	53.04	340048
2025-08-20	52.95	52.95	51.22	52.61	434347
2025-08-21	51.89	53.45	51.89	53.21	612722
2025-08-22	53.41	56.49	53.41	56.24	411248
2025-08-25	56.09	56.40	55.10	55.26	392845
2025-08-26	55.37	56.15	55.15	55.31	290201
2025-08-27	55.85	56.41	55.07	56.19	514629
2025-08-28	56.58	56.58	55.78	55.82	546872
2025-08-29	55.73	55.89	54.20	54.44	575334
2025-09-02	52.98	53.41	52.24	53.20	372209
2025-09-03	53.20	53.49	51.93	52.65	847396
2025-09-04	52.20	53.47	51.50	53.46	408309
2025-09-05	53.72	54.38	52.93	53.06	332594
2025-09-08	53.60	53.91	52.13	53.25	417768
2025-09-09	53.20	53.49	52.36	53.05	314334
2025-09-10	53.50	53.67	52.21	52.53	281961
2025-09-11	53.02	54.35	52.78	54.32	430060
2025-09-12	54.38	54.38	52.46	52.62	345665
2025-09-15	52.96	54.31	52.64	54.26	551600
2025-09-16	54.49	54.91	54.15	54.60	496336
2025-09-17	54.40	55.87	53.64	54.26	392213
2025-09-18	55.98	56.87	55.32	56.55	445842
2025-09-19	56.55	56.55	53.40	53.94	1238320
2025-09-22	54.03	55.24	54.03	54.97	408357
2025-09-23	55.37	55.79	54.29	54.88	404472
2025-09-24	54.97	55.61	54.44	54.99	418582
2025-09-25	53.99	54.44	52.72	52.98	411577
2025-09-26	53.01	53.23	51.60	53.10	332235

Explore More About DIOD

Coins representing dividend payouts and trends

DIOD Dividend History

Discover Diodes 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

DIOD Stock Split History

Discover Diodes 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

DIOD Historical Prices

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

Web Analytics