HCSG Historical Prices

Summary

Key Stock Metrics

9.13

(April 21, 2025)

52-Week Low

15.34

(June 16, 2025)

52-Week High

56.20

(January 26, 2018)

All-Time High

14.93

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-25	1.09	1.10	1.05	1.10	129830
1993-08-26	1.09	1.12	1.07	1.09	88831
1993-08-27	1.05	1.05	1.05	1.05	751
1993-08-30	1.05	1.12	1.05	1.09	747149
1993-08-31	1.05	1.15	1.05	1.15	59975
1993-09-01	1.05	1.12	1.05	1.12	110853
1993-09-02	1.09	1.10	1.09	1.09	439632
1993-09-03	1.09	1.12	1.05	1.05	34923
1993-09-07	1.09	1.09	1.05	1.05	15179
1993-09-08	1.07	1.09	1.02	1.02	126792
1993-09-09	1.02	1.05	1.02	1.05	147295
1993-09-10	1.02	1.02	1.02	1.02	6075
1993-09-13	1.09	1.09	1.04	1.05	45554
1993-09-14	1.04	1.09	1.04	1.05	30359
1993-09-15	1.04	1.04	1.04	1.04	1511
1993-09-16	1.09	1.09	1.04	1.09	37201
1993-09-17	1.04	1.09	1.04	1.04	22014
1993-09-20	1.04	1.05	1.04	1.05	47825
1993-09-21	1.09	1.09	1.04	1.04	188302
1993-09-22	1.04	1.07	1.04	1.07	39479
1993-09-23	1.04	1.07	1.04	1.04	4548
1993-09-24	1.04	1.09	1.04	1.05	59223
1993-09-27	1.05	1.07	1.04	1.05	321937
1993-09-28	1.07	1.07	1.04	1.07	11383
1993-09-29	1.07	1.07	1.04	1.04	10623
1993-09-30	1.04	1.05	1.00	1.05	3133621
1993-10-01	1.05	1.05	1.04	1.05	167039
1993-10-04	1.05	1.05	1.04	1.04	49344
1993-10-05	1.04	1.04	1.02	1.04	513276
1993-10-06	1.02	1.04	1.02	1.04	81997
1993-10-07	1.02	1.04	1.02	1.04	160964
1993-10-08	1.02	1.04	1.00	1.02	881535
1993-10-11	1.05	1.09	1.05	1.07	285487
1993-10-12	1.05	1.07	1.05	1.07	128311
1993-10-13	1.05	1.05	1.02	1.02	110853
1993-10-14	1.02	1.09	1.02	1.02	58456
1993-10-15	1.04	1.07	1.04	1.04	389513
1993-10-18	1.05	1.09	1.05	1.09	395588
1993-10-19	1.09	1.12	1.05	1.09	640084
1993-10-20	1.07	1.15	1.07	1.15	690955
1993-10-21	1.14	1.19	1.14	1.17	557312
1993-10-22	1.19	1.19	1.14	1.15	299155
1993-10-25	1.17	1.19	1.15	1.17	399385
1993-10-26	1.12	1.22	1.12	1.17	548967
1993-10-27	1.15	1.19	1.15	1.15	282449
1993-10-28	1.22	1.22	1.19	1.20	431271
1993-10-29	1.19	1.27	1.19	1.27	779794
1993-11-01	1.27	1.27	1.20	1.25	296877
1993-11-02	1.27	1.27	1.22	1.23	165520
1993-11-03	1.22	1.22	1.15	1.19	252082
1993-11-04	1.20	1.20	1.15	1.17	116161
1993-11-05	1.15	1.15	1.09	1.15	160964
1993-11-08	1.15	1.19	1.15	1.19	97944
1993-11-09	1.19	1.23	1.17	1.19	148055
1993-11-10	1.22	1.25	1.19	1.23	356860
1993-11-11	1.25	1.25	1.20	1.22	60734
1993-11-12	1.20	1.25	1.20	1.25	228541
1993-11-15	1.22	1.25	1.22	1.23	71373
1993-11-16	1.25	1.25	1.22	1.25	130597
1993-11-17	1.25	1.25	1.20	1.25	918745
1993-11-18	1.25	1.25	1.22	1.25	3138177
1993-11-19	1.25	1.33	1.23	1.33	1925577
1993-11-22	1.25	1.32	1.25	1.32	103259
1993-11-23	1.32	1.35	1.27	1.35	1233855
1993-11-24	1.32	1.35	1.32	1.35	500374
1993-11-26	1.33	1.35	1.33	1.33	145784
1993-11-29	1.32	1.40	1.32	1.35	211835
1993-11-30	1.37	1.37	1.33	1.33	150333
1993-12-01	1.35	1.37	1.33	1.37	343958
1993-12-02	1.35	1.38	1.35	1.38	331049
1993-12-03	1.35	1.38	1.35	1.35	574019
1993-12-06	1.38	1.38	1.27	1.35	463924
1993-12-07	1.32	1.35	1.30	1.33	176152
1993-12-08	1.33	1.35	1.32	1.33	859521
1993-12-09	1.33	1.43	1.33	1.40	1332558
1993-12-10	1.42	1.43	1.40	1.43	448745
1993-12-13	1.43	1.45	1.40	1.43	131349
1993-12-14	1.47	1.47	1.43	1.47	278652
1993-12-15	1.47	1.48	1.43	1.43	635528
1993-12-16	1.43	1.50	1.43	1.50	829905
1993-12-17	1.50	1.50	1.45	1.48	197414
1993-12-20	1.45	1.50	1.45	1.47	321177
1993-12-21	1.47	1.50	1.47	1.48	69854
1993-12-22	1.47	1.50	1.47	1.50	141228
1993-12-23	1.48	1.50	1.45	1.48	283968
1993-12-27	1.48	1.53	1.47	1.48	289283
1993-12-28	1.51	1.53	1.50	1.53	596808
1993-12-29	1.50	1.53	1.48	1.53	15179
1993-12-30	1.48	1.55	1.48	1.53	469240
1993-12-31	1.53	1.55	1.50	1.55	793455
1994-01-03	1.51	1.53	1.50	1.53	154889
1994-01-04	1.53	1.53	1.50	1.50	201204
1994-01-05	1.50	1.56	1.50	1.51	820041
1994-01-06	1.56	1.56	1.51	1.55	60734
1994-01-07	1.56	1.56	1.53	1.53	56186
1994-01-10	1.56	1.56	1.53	1.53	91869
1994-01-11	1.56	1.56	1.53	1.53	72125
1994-01-12	1.53	1.58	1.53	1.55	694752
1994-01-13	1.53	1.53	1.47	1.47	174633
1994-01-14	1.50	1.50	1.42	1.45	276382
1994-01-17	1.45	1.45	1.45	1.45	37201
1994-01-18	1.45	1.55	1.42	1.53	461646
1994-01-19	1.51	1.51	1.45	1.50	111612
1994-01-20	1.50	1.53	1.50	1.53	122236
1994-01-21	1.50	1.53	1.50	1.53	753224
1994-01-24	1.53	1.53	1.47	1.47	256638
1994-01-25	1.47	1.51	1.45	1.48	817755
1994-01-26	1.45	1.50	1.45	1.48	795741
1994-01-27	1.45	1.48	1.45	1.48	441151
1994-01-28	1.45	1.45	1.42	1.43	435076
1994-01-31	1.45	1.47	1.42	1.47	552004
1994-02-01	1.47	1.47	1.43	1.45	337883
1994-02-02	1.43	1.47	1.43	1.43	320418
1994-02-03	1.47	1.47	1.43	1.43	359898
1994-02-04	1.43	1.45	1.37	1.37	1381158
1994-02-07	1.33	1.38	1.32	1.37	244488
1994-02-08	1.37	1.37	1.35	1.35	258908
1994-02-09	1.35	1.38	1.35	1.35	137424
1994-02-10	1.35	1.38	1.35	1.38	484420
1994-02-11	1.38	1.38	1.38	1.38	5308
1994-02-14	1.35	1.38	1.35	1.38	14420
1994-02-15	1.35	1.42	1.35	1.42	1046304
1994-02-16	1.37	1.42	1.37	1.42	205760
1994-02-17	1.42	1.42	1.37	1.37	119966
1994-02-18	1.42	1.42	1.37	1.42	47073
1994-02-22	1.37	1.42	1.37	1.42	26570
1994-02-23	1.42	1.42	1.37	1.42	90350
1994-02-24	1.40	1.40	1.33	1.37	131349
1994-02-25	1.40	1.40	1.35	1.35	90350
1994-02-28	1.35	1.48	1.35	1.47	498856
1994-03-01	1.45	1.45	1.32	1.35	410776
1994-03-02	1.33	1.37	1.33	1.37	165520
1994-03-03	1.33	1.33	1.28	1.32	371288
1994-03-04	1.32	1.35	1.28	1.28	341680
1994-03-07	1.28	1.28	1.22	1.25	611228
1994-03-08	1.22	1.27	1.22	1.27	341680
1994-03-09	1.23	1.28	1.22	1.25	302952
1994-03-10	1.25	1.25	1.20	1.25	858002
1994-03-11	1.25	1.25	1.15	1.20	463165
1994-03-14	1.20	1.28	1.17	1.28	456331
1994-03-15	1.30	1.33	1.27	1.27	518592
1994-03-16	1.30	1.30	1.22	1.23	484420
1994-03-17	1.25	1.25	1.20	1.23	100222
1994-03-18	1.20	1.35	1.20	1.35	567944
1994-03-21	1.35	1.40	1.33	1.37	360665
1994-03-22	1.37	1.38	1.33	1.37	301433
1994-03-23	1.38	1.42	1.37	1.37	1655262
1994-03-24	1.42	1.42	1.37	1.40	112372
1994-03-25	1.37	1.42	1.37	1.37	168558
1994-03-28	1.42	1.42	1.37	1.42	141980
1994-03-29	1.42	1.42	1.37	1.37	268788
1994-03-30	1.35	1.38	1.28	1.37	509487
1994-03-31	1.35	1.35	1.32	1.35	295358
1994-04-04	1.27	1.33	1.23	1.33	380408
1994-04-05	1.35	1.40	1.35	1.40	911910
1994-04-06	1.38	1.40	1.37	1.40	531501
1994-04-07	1.40	1.45	1.40	1.43	217910
1994-04-08	1.45	1.47	1.38	1.43	624897
1994-04-11	1.41	1.43	1.40	1.42	140461
1994-04-12	1.40	1.43	1.40	1.40	362183
1994-04-13	1.40	1.45	1.40	1.40	63012
1994-04-14	1.40	1.45	1.40	1.45	315862
1994-04-15	1.45	1.45	1.40	1.42	844333
1994-04-18	1.38	1.42	1.37	1.37	328763
1994-04-19	1.40	1.40	1.33	1.36	295358
1994-04-20	1.33	1.33	1.25	1.25	646159
1994-04-21	1.25	1.27	1.22	1.25	751705
1994-04-22	1.23	1.28	1.23	1.25	129078
1994-04-25	1.27	1.28	1.23	1.25	86553
1994-04-26	1.28	1.28	1.23	1.24	407738
1994-04-28	1.27	1.37	1.25	1.37	1066048
1994-04-29	1.40	1.50	1.37	1.50	284727
1994-05-02	1.45	1.50	1.45	1.50	33404
1994-05-03	1.45	1.50	1.43	1.43	392551
1994-05-04	1.38	1.47	1.38	1.42	144266
1994-05-05	1.47	1.51	1.42	1.45	580861
1994-05-06	1.45	1.48	1.42	1.44	339402
1994-05-09	1.45	1.45	1.42	1.45	138942
1994-05-10	1.45	1.45	1.42	1.42	49344
1994-05-11	1.43	1.48	1.42	1.45	257390
1994-05-12	1.48	1.48	1.45	1.48	277900
1994-05-13	1.45	1.48	1.45	1.48	222466
1994-05-16	1.48	1.48	1.45	1.45	274104
1994-05-17	1.47	1.48	1.43	1.43	203489
1994-05-18	1.48	1.48	1.43	1.48	173874
1994-05-19	1.48	1.48	1.43	1.45	21254
1994-05-20	1.43	1.65	1.43	1.58	1294597
1994-05-23	1.61	1.61	1.58	1.61	188302
1994-05-24	1.58	1.70	1.58	1.60	427482
1994-05-25	1.63	1.71	1.63	1.70	959743
1994-05-26	1.70	1.70	1.60	1.63	731961
1994-05-27	1.63	1.65	1.58	1.65	324215
1994-05-31	1.65	1.66	1.61	1.65	385716
1994-06-01	1.63	1.65	1.63	1.65	74411
1994-06-02	1.65	1.65	1.61	1.61	299915
1994-06-03	1.60	1.65	1.60	1.65	1003028
1994-06-06	1.65	1.68	1.60	1.68	312824
1994-06-07	1.68	1.71	1.61	1.68	548208
1994-06-08	1.71	1.71	1.65	1.70	1198924
1994-06-09	1.66	1.71	1.66	1.68	327252
1994-06-10	1.68	1.68	1.63	1.65	61494
1994-06-13	1.63	1.68	1.63	1.68	135153
1994-06-14	1.70	1.76	1.65	1.76	594522
1994-06-15	1.76	1.76	1.70	1.71	450256
1994-06-16	1.70	1.73	1.70	1.70	1302191
1994-06-17	1.73	1.73	1.66	1.66	60734
1994-06-20	1.65	1.70	1.65	1.70	60734
1994-06-21	1.65	1.71	1.65	1.71	321177
1994-06-22	1.68	1.71	1.68	1.71	587687
1994-06-23	1.68	1.70	1.66	1.68	1029598
1994-06-24	1.66	1.70	1.66	1.70	12901
1994-06-27	1.66	1.70	1.66	1.70	40998
1994-06-28	1.66	1.70	1.66	1.70	143499
1994-06-29	1.66	1.70	1.66	1.66	138942
1994-06-30	1.66	1.68	1.63	1.63	56937
1994-07-01	1.65	1.66	1.61	1.65	560358
1994-07-05	1.65	1.66	1.63	1.63	299915
1994-07-06	1.63	1.66	1.61	1.63	59223
1994-07-07	1.61	1.65	1.61	1.61	116928
1994-07-08	1.61	1.61	1.56	1.56	107056
1994-07-11	1.56	1.56	1.56	1.56	27329
1994-07-12	1.56	1.63	1.56	1.63	446459
1994-07-13	1.65	1.65	1.61	1.65	261194
1994-07-14	1.61	1.65	1.61	1.65	342440
1994-07-15	1.61	1.66	1.61	1.66	18209
1994-07-18	1.66	1.66	1.61	1.66	438113
1994-07-19	1.66	1.68	1.63	1.65	372815
1994-07-20	1.63	1.68	1.63	1.65	167799
1994-07-21	1.63	1.68	1.63	1.63	118447
1994-07-22	1.68	1.68	1.63	1.63	173114
1994-07-25	1.65	1.68	1.63	1.63	57704
1994-07-26	1.68	1.68	1.63	1.68	233857
1994-07-27	1.68	1.68	1.65	1.66	226263
1994-07-28	1.61	1.68	1.61	1.68	22014
1994-08-01	1.68	1.68	1.61	1.61	632491
1994-08-02	1.61	1.66	1.61	1.66	277900
1994-08-03	1.66	1.66	1.61	1.61	24284
1994-08-04	1.61	1.65	1.61	1.61	128311
1994-08-05	1.58	1.60	1.55	1.55	88831
1994-08-08	1.55	1.58	1.48	1.53	490495
1994-08-09	1.47	1.47	1.47	1.47	1511
1994-08-10	1.53	1.53	1.53	1.53	751
1994-08-11	1.48	1.53	1.48	1.50	84275
1994-08-12	1.53	1.53	1.48	1.48	185264
1994-08-16	1.53	1.53	1.48	1.53	69854
1994-08-17	1.53	1.58	1.53	1.58	124522
1994-08-18	1.53	1.55	1.53	1.53	131349
1994-08-19	1.58	1.58	1.53	1.53	147295
1994-08-22	1.53	1.58	1.53	1.55	26570
1994-08-23	1.58	1.58	1.53	1.53	38720
1994-08-24	1.58	1.58	1.50	1.55	167799
1994-08-25	1.50	1.55	1.50	1.55	16698
1994-08-26	1.50	1.55	1.50	1.55	12134
1994-08-29	1.55	1.55	1.50	1.55	7586
1994-08-30	1.55	1.55	1.55	1.55	5308
1994-08-31	1.55	1.55	1.50	1.50	30359
1994-09-01	1.50	1.58	1.50	1.58	318899
1994-09-02	1.58	1.58	1.51	1.58	49344
1994-09-06	1.58	1.58	1.53	1.53	28089
1994-09-07	1.58	1.66	1.56	1.65	333327
1994-09-08	1.66	1.66	1.63	1.66	109334
1994-09-09	1.63	1.66	1.63	1.66	346237
1994-09-12	1.66	1.66	1.61	1.66	39479
1994-09-13	1.65	1.65	1.61	1.64	45554
1994-09-14	1.66	1.66	1.61	1.61	9104
1994-09-15	1.61	1.66	1.61	1.61	3789
1994-09-16	1.66	1.66	1.61	1.61	404701
1994-09-19	1.61	1.66	1.61	1.61	249804
1994-09-20	1.61	1.66	1.61	1.61	53900
1994-09-22	1.66	1.66	1.61	1.61	97944
1994-09-23	1.65	1.65	1.48	1.53	1364452
1994-09-26	1.51	1.55	1.50	1.51	567944
1994-09-27	1.50	1.51	1.48	1.51	34164
1994-09-28	1.53	1.53	1.48	1.51	320418
1994-09-29	1.51	1.53	1.48	1.53	40239
1994-09-30	1.53	1.53	1.48	1.53	87312
1994-10-03	1.48	1.51	1.48	1.50	668181
1994-10-04	1.48	1.53	1.48	1.48	15939
1994-10-05	1.48	1.53	1.48	1.53	38720
1994-10-06	1.53	1.53	1.53	1.53	1511
1994-10-07	1.50	1.51	1.48	1.50	207279
1994-10-10	1.50	1.50	1.50	1.50	40998
1994-10-11	1.50	1.61	1.50	1.61	216391
1994-10-12	1.63	1.63	1.58	1.61	290043
1994-10-13	1.60	1.65	1.60	1.60	164761
1994-10-14	1.60	1.61	1.60	1.60	39479
1994-10-17	1.63	1.63	1.58	1.58	18209
1994-10-18	1.56	1.59	1.56	1.59	20495
1994-10-19	1.61	1.75	1.58	1.73	1680322
1994-10-20	1.75	1.75	1.68	1.73	129078
1994-10-21	1.68	1.71	1.66	1.70	726638
1994-10-24	1.68	1.71	1.63	1.63	196647
1994-10-25	1.63	1.68	1.60	1.60	110094
1994-10-26	1.58	1.65	1.58	1.60	109334
1994-10-27	1.58	1.61	1.56	1.61	90350
1994-10-28	1.61	1.63	1.56	1.61	293080
1994-10-31	1.56	1.65	1.56	1.63	293080
1994-11-01	1.61	1.65	1.60	1.65	169317
1994-11-02	1.60	1.65	1.60	1.65	66809
1994-11-03	1.65	1.66	1.60	1.66	406979
1994-11-07	1.66	1.66	1.60	1.66	129078
1994-11-08	1.61	1.68	1.61	1.68	106297
1994-11-09	1.61	1.65	1.61	1.65	46306
1994-11-10	1.61	1.66	1.61	1.61	273344
1994-11-11	1.65	1.65	1.60	1.60	420640
1994-11-14	1.65	1.65	1.58	1.58	22014
1994-11-15	1.65	1.71	1.65	1.70	336365
1994-11-16	1.65	1.78	1.65	1.78	771441
1994-11-17	1.75	1.75	1.70	1.75	192858
1994-11-18	1.75	1.75	1.70	1.70	360665
1994-11-21	1.75	1.75	1.66	1.66	106297
1994-11-22	1.71	1.71	1.61	1.61	97944
1994-11-23	1.60	1.61	1.58	1.61	23533
1994-11-28	1.56	1.56	1.50	1.50	168558
1994-11-29	1.50	1.53	1.50	1.53	34164
1994-11-30	1.50	1.55	1.50	1.55	91869
1994-12-01	1.50	1.56	1.50	1.56	514795
1994-12-02	1.56	1.56	1.50	1.55	24284
1994-12-05	1.50	1.51	1.50	1.50	255879
1994-12-06	1.50	1.50	1.50	1.50	2270
1994-12-07	1.50	1.55	1.50	1.53	44795
1994-12-08	1.50	1.55	1.50	1.55	63012
1994-12-09	1.50	1.63	1.50	1.63	287765
1994-12-12	1.61	1.65	1.58	1.65	24284
1994-12-13	1.61	1.71	1.58	1.66	249044
1994-12-14	1.71	1.75	1.66	1.75	239172
1994-12-15	1.70	1.75	1.70	1.75	105537
1994-12-16	1.75	1.75	1.70	1.71	36434
1994-12-19	1.68	1.71	1.68	1.71	110094
1994-12-20	1.71	1.78	1.68	1.75	335605
1994-12-21	1.73	1.76	1.71	1.71	141980
1994-12-22	1.71	1.75	1.71	1.71	88831
1994-12-23	1.71	1.73	1.71	1.73	34164
1994-12-27	1.70	1.70	1.66	1.66	75162
1994-12-28	1.65	1.71	1.65	1.70	176911
1994-12-29	1.73	1.73	1.68	1.73	47073
1994-12-30	1.73	1.78	1.71	1.78	147295
1995-01-03	1.71	1.81	1.71	1.79	273344
1995-01-04	1.73	2.02	1.73	1.96	511006
1995-01-05	1.94	1.98	1.84	1.84	294599
1995-01-06	1.83	1.86	1.79	1.83	236135
1995-01-09	1.79	1.81	1.76	1.76	30359
1995-01-10	1.76	1.79	1.73	1.73	123003
1995-01-11	1.73	1.79	1.73	1.75	637047
1995-01-12	1.78	1.78	1.73	1.76	325733
1995-01-13	1.75	1.81	1.75	1.81	7586
1995-01-16	1.78	1.88	1.78	1.83	294599
1995-01-17	1.89	1.91	1.83	1.89	164002
1995-01-18	1.83	1.88	1.81	1.81	143499
1995-01-19	1.84	1.88	1.81	1.81	42509
1995-01-20	1.81	1.88	1.81	1.88	42509
1995-01-23	1.81	1.84	1.81	1.84	72884
1995-01-24	1.84	1.86	1.81	1.81	123003
1995-01-25	1.86	1.96	1.84	1.89	1466960
1995-01-26	1.89	1.89	1.84	1.86	106297
1995-01-27	1.83	1.86	1.83	1.83	50111
1995-01-30	1.83	1.86	1.83	1.86	234616
1995-01-31	1.83	1.86	1.83	1.83	258157
1995-02-01	1.84	1.96	1.84	1.96	2410005
1995-02-02	1.89	1.96	1.89	1.96	78200
1995-02-03	1.96	1.96	1.91	1.91	47073
1995-02-06	1.94	1.98	1.91	1.96	2087301
1995-02-07	1.99	1.99	1.94	1.94	316613
1995-02-08	1.99	1.99	1.93	1.93	602116
1995-02-09	1.93	1.99	1.93	1.99	240691
1995-02-10	1.99	1.99	1.93	1.93	26570
1995-02-13	1.99	1.99	1.93	1.99	57704
1995-02-14	1.93	2.14	1.93	2.06	354590
1995-02-15	2.06	2.11	1.99	2.01	242969
1995-02-16	1.99	2.04	1.99	2.04	62261
1995-02-17	1.99	2.04	1.99	2.01	73644
1995-02-21	1.99	2.04	1.99	2.01	67569
1995-02-22	1.99	2.01	1.98	1.98	118447
1995-02-23	2.04	2.04	1.98	1.99	203489
1995-02-24	2.02	2.02	2.02	2.02	3789
1995-02-27	1.96	1.98	1.96	1.96	29608
1995-02-28	1.96	2.01	1.96	2.01	365973
1995-03-01	1.96	2.01	1.96	1.96	261954
1995-03-02	1.96	1.96	1.61	1.66	2305986
1995-03-03	1.66	1.68	1.55	1.60	1123753
1995-03-06	1.56	1.60	1.55	1.60	491262
1995-03-07	1.58	1.60	1.55	1.60	62261
1995-03-08	1.55	1.60	1.55	1.55	360665
1995-03-09	1.56	1.60	1.56	1.60	93387
1995-03-10	1.60	1.60	1.55	1.55	45554
1995-03-13	1.55	1.60	1.35	1.42	619581
1995-03-14	1.45	1.55	1.43	1.55	2110082
1995-03-15	1.55	1.56	1.48	1.53	110094
1995-03-16	1.58	1.58	1.53	1.56	40239
1995-03-17	1.53	1.60	1.53	1.60	886091
1995-03-20	1.63	1.63	1.55	1.55	200452
1995-03-21	1.61	1.68	1.58	1.63	1444938
1995-03-22	1.60	1.70	1.60	1.70	1089589
1995-03-23	1.70	1.70	1.68	1.70	63779
1995-03-24	1.70	1.70	1.56	1.56	187535
1995-03-27	1.63	1.63	1.63	1.63	18976
1995-03-28	1.56	1.63	1.56	1.60	177670
1995-03-29	1.58	1.65	1.58	1.60	458609
1995-03-30	1.58	1.63	1.56	1.58	1630970
1995-03-31	1.51	1.58	1.51	1.58	539095
1995-04-03	1.58	1.58	1.55	1.58	5308
1995-04-04	1.51	1.53	1.51	1.53	205008
1995-04-05	1.53	1.53	1.51	1.51	50862
1995-04-06	1.51	1.51	1.42	1.43	1488974
1995-04-07	1.42	1.42	1.33	1.35	1444938
1995-04-10	1.38	1.40	1.35	1.40	471518
1995-04-11	1.40	1.48	1.35	1.43	1256636
1995-04-12	1.42	1.50	1.42	1.50	488224
1995-04-13	1.47	1.55	1.47	1.53	381160
1995-04-17	1.53	1.55	1.48	1.50	217150
1995-04-18	1.50	1.55	1.50	1.55	195895
1995-04-19	1.51	1.56	1.51	1.56	264232
1995-04-20	1.55	1.58	1.50	1.53	288524
1995-04-21	1.48	1.55	1.48	1.55	344718
1995-04-24	1.55	1.55	1.48	1.55	28089
1995-04-25	1.48	1.55	1.48	1.55	32645
1995-04-26	1.51	1.60	1.51	1.60	272577
1995-04-27	1.60	1.65	1.55	1.60	356108
1995-04-28	1.61	1.61	1.51	1.60	9864
1995-05-01	1.60	1.60	1.60	1.60	41758
1995-05-02	1.51	1.60	1.51	1.60	136672
1995-05-03	1.68	1.68	1.56	1.61	186783
1995-05-04	1.58	1.65	1.58	1.58	40239
1995-05-05	1.60	1.65	1.53	1.53	91869
1995-05-08	1.53	1.60	1.53	1.60	18209
1995-05-09	1.53	1.60	1.53	1.53	40998
1995-05-10	1.60	1.60	1.50	1.55	67569
1995-05-11	1.43	1.48	1.43	1.48	96425
1995-05-12	1.53	1.53	1.45	1.53	39479
1995-05-15	1.48	1.53	1.47	1.48	347755
1995-05-16	1.53	1.53	1.47	1.47	94906
1995-05-17	1.47	1.53	1.45	1.49	1044786
1995-05-18	1.53	1.53	1.45	1.45	260427
1995-05-19	1.43	1.47	1.42	1.42	33404
1995-05-22	1.47	1.50	1.42	1.43	75162
1995-05-23	1.42	1.50	1.42	1.50	70606
1995-05-24	1.50	1.50	1.43	1.45	441903
1995-05-25	1.50	1.50	1.47	1.50	293840
1995-05-26	1.43	1.51	1.43	1.43	91869
1995-05-30	1.43	1.51	1.43	1.51	27329
1995-05-31	1.51	1.51	1.47	1.51	13661
1995-06-01	1.43	1.43	1.43	1.43	6075
1995-06-02	1.45	1.51	1.45	1.48	231579
1995-06-05	1.55	1.55	1.45	1.53	46306
1995-06-06	1.53	1.53	1.45	1.48	91869
1995-06-07	1.45	1.53	1.45	1.53	37201
1995-06-08	1.45	1.53	1.45	1.53	18209
1995-06-09	1.48	1.50	1.44	1.50	132116
1995-06-12	1.43	1.50	1.43	1.48	56937
1995-06-13	1.50	1.50	1.43	1.43	43276
1995-06-14	1.45	1.50	1.42	1.44	75162
1995-06-15	1.50	1.50	1.40	1.48	48584
1995-06-16	1.48	1.48	1.38	1.38	71373
1995-06-19	1.38	1.40	1.37	1.38	197414
1995-06-20	1.37	1.42	1.37	1.38	227022
1995-06-21	1.42	1.42	1.35	1.35	173874
1995-06-22	1.35	1.42	1.35	1.38	239172
1995-06-23	1.35	1.38	1.27	1.38	1767635
1995-06-26	1.33	1.38	1.33	1.38	727405
1995-06-27	1.37	1.38	1.32	1.38	826108
1995-06-28	1.32	1.38	1.32	1.38	1863308
1995-06-29	1.32	1.38	1.32	1.38	91109
1995-06-30	1.38	1.42	1.32	1.42	181460
1995-07-03	1.40	1.47	1.40	1.46	99462
1995-07-05	1.47	1.60	1.42	1.60	338643
1995-07-06	1.53	1.60	1.53	1.58	28848
1995-07-07	1.60	1.60	1.53	1.53	45554
1995-07-10	1.53	1.58	1.53	1.58	116161
1995-07-11	1.55	1.56	1.51	1.56	282449
1995-07-12	1.50	1.58	1.50	1.55	106297
1995-07-13	1.55	1.55	1.48	1.48	81997
1995-07-14	1.50	1.50	1.47	1.50	33404
1995-07-17	1.50	1.50	1.43	1.43	91869
1995-07-18	1.44	1.56	1.43	1.56	185264
1995-07-19	1.48	1.55	1.48	1.55	20495
1995-07-20	1.56	1.56	1.48	1.55	42509
1995-07-21	1.55	1.55	1.48	1.48	144266
1995-07-24	1.55	1.55	1.48	1.55	2270
1995-07-25	1.48	1.55	1.48	1.55	97944
1995-07-26	1.55	1.55	1.48	1.55	71373
1995-07-27	1.48	1.55	1.48	1.48	162483
1995-07-28	1.48	1.55	1.48	1.55	13661
1995-07-31	1.51	1.55	1.50	1.53	391791
1995-08-01	1.50	1.53	1.50	1.50	394070
1995-08-02	1.50	1.55	1.50	1.50	26570
1995-08-03	1.48	1.53	1.45	1.45	104019
1995-08-04	1.42	1.45	1.28	1.42	498856
1995-08-07	1.42	1.42	1.33	1.42	63779
1995-08-08	1.42	1.42	1.33	1.42	145784
1995-08-09	1.35	1.42	1.33	1.42	190572
1995-08-10	1.35	1.42	1.33	1.42	126041
1995-08-11	1.33	1.42	1.33	1.40	41758
1995-08-14	1.33	1.42	1.33	1.38	361416
1995-08-15	1.35	1.40	1.35	1.35	201204
1995-08-16	1.35	1.42	1.35	1.42	848130
1995-08-17	1.35	1.42	1.35	1.38	173874
1995-08-18	1.33	1.42	1.33	1.40	271058
1995-08-21	1.35	1.42	1.32	1.42	123755
1995-08-22	1.40	1.42	1.33	1.35	69854
1995-08-23	1.33	1.42	1.33	1.42	20495
1995-08-24	1.33	1.40	1.33	1.38	177670
1995-08-25	1.42	1.45	1.38	1.45	22014
1995-08-28	1.38	1.45	1.38	1.42	34923
1995-08-29	1.38	1.47	1.38	1.47	10623
1995-08-30	1.47	1.47	1.40	1.43	157927
1995-08-31	1.47	1.47	1.38	1.47	15939
1995-09-01	1.47	1.47	1.38	1.42	114642
1995-09-05	1.43	1.47	1.38	1.42	134386
1995-09-06	1.38	1.40	1.38	1.38	38720
1995-09-07	1.38	1.45	1.38	1.38	53148
1995-09-08	1.38	1.47	1.38	1.45	69087
1995-09-11	1.47	1.47	1.38	1.46	379641
1995-09-12	1.40	1.45	1.40	1.40	296877
1995-09-13	1.38	1.47	1.38	1.38	30359
1995-09-14	1.40	1.40	1.38	1.38	187535
1995-09-15	1.47	1.47	1.38	1.38	18209
1995-09-18	1.38	1.38	1.28	1.37	425963
1995-09-19	1.32	1.37	1.30	1.37	24284
1995-09-20	1.30	1.43	1.30	1.38	207279
1995-09-21	1.38	1.47	1.35	1.40	233097
1995-09-22	1.35	1.42	1.35	1.35	375852
1995-09-25	1.35	1.42	1.35	1.35	53900
1995-09-26	1.35	1.42	1.35	1.35	113124
1995-09-27	1.36	1.42	1.35	1.37	492014
1995-09-28	1.35	1.42	1.35	1.42	7586
1995-09-29	1.42	1.42	1.35	1.42	127559
1995-10-02	1.35	1.35	1.35	1.35	36434
1995-10-03	1.38	1.38	1.35	1.36	57704
1995-10-04	1.35	1.35	1.30	1.30	88072
1995-10-05	1.33	1.35	1.30	1.35	26570
1995-10-06	1.30	1.35	1.30	1.30	100981
1995-10-09	1.28	1.30	1.22	1.25	268788
1995-10-10	1.22	1.23	1.22	1.23	173114
1995-10-11	1.27	1.35	1.27	1.35	104778
1995-10-12	1.37	1.37	1.35	1.37	138191
1995-10-13	1.30	1.30	1.30	1.30	5308
1995-10-16	1.30	1.37	1.30	1.35	59975
1995-10-17	1.30	1.37	1.30	1.37	5308
1995-10-18	1.30	1.35	1.30	1.35	34923
1995-10-19	1.37	1.37	1.30	1.35	84275
1995-10-20	1.30	1.37	1.27	1.27	87312
1995-10-23	1.27	1.32	1.23	1.27	167039
1995-10-24	1.28	1.28	1.09	1.10	1280928
1995-10-25	1.09	1.17	1.09	1.14	110094
1995-10-26	1.17	1.17	1.12	1.13	856483
1995-10-27	1.15	1.15	1.09	1.12	124522
1995-10-30	1.09	1.15	1.09	1.09	30359
1995-10-31	1.09	1.15	1.09	1.15	353823
1995-11-01	1.10	1.15	1.09	1.15	323455
1995-11-02	1.15	1.15	1.09	1.10	12134
1995-11-03	1.15	1.15	1.12	1.12	16698
1995-11-06	1.10	1.14	1.10	1.12	126041
1995-11-07	1.15	1.15	1.10	1.10	438113
1995-11-08	1.10	1.19	1.10	1.15	1198164
1995-11-09	1.14	1.20	1.14	1.19	55419
1995-11-10	1.20	1.20	1.15	1.15	217910
1995-11-13	1.20	1.20	1.14	1.20	132116
1995-11-14	1.14	1.20	1.14	1.20	62261
1995-11-15	1.15	1.22	1.15	1.19	280179
1995-11-16	1.22	1.22	1.17	1.17	52381
1995-11-17	1.15	1.19	1.15	1.19	236894
1995-11-20	1.19	1.19	1.15	1.15	36434
1995-11-21	1.18	1.18	1.09	1.12	700827
1995-11-22	1.09	1.12	1.07	1.12	192091
1995-11-24	1.05	1.12	1.05	1.12	11383
1995-11-27	1.12	1.14	1.05	1.14	334838
1995-11-28	1.15	1.15	1.12	1.15	191339
1995-11-29	1.15	1.15	1.12	1.15	190572
1995-11-30	1.15	1.15	1.12	1.15	82756
1995-12-01	1.12	1.15	1.12	1.12	192091
1995-12-04	1.12	1.22	1.12	1.14	66050
1995-12-05	1.22	1.22	1.14	1.22	59975
1995-12-06	1.19	1.22	1.15	1.15	31126
1995-12-07	1.22	1.22	1.15	1.15	306749
1995-12-08	1.20	1.20	1.15	1.20	84275
1995-12-11	1.15	1.32	1.15	1.32	329530
1995-12-12	1.32	1.35	1.27	1.27	94147
1995-12-13	1.27	1.30	1.27	1.28	34923
1995-12-14	1.27	1.32	1.27	1.27	162483
1995-12-15	1.30	1.30	1.27	1.30	167039
1995-12-18	1.30	1.30	1.25	1.25	27329
1995-12-19	1.22	1.25	1.22	1.22	542892
1995-12-20	1.22	1.27	1.20	1.23	627167
1995-12-21	1.25	1.27	1.20	1.25	303712
1995-12-22	1.20	1.23	1.20	1.23	475315
1995-12-26	1.20	1.27	1.14	1.19	398626
1995-12-27	1.17	1.22	1.17	1.22	504164
1995-12-28	1.23	1.23	1.17	1.17	35683
1995-12-29	1.17	1.23	1.17	1.23	180708
1996-01-02	1.17	1.23	1.17	1.22	130597
1996-01-03	1.17	1.22	1.17	1.19	142747
1996-01-04	1.23	1.23	1.14	1.14	57704
1996-01-05	1.20	1.22	1.19	1.20	681083
1996-01-08	1.22	1.22	1.22	1.22	6826
1996-01-09	1.22	1.22	1.15	1.19	102500
1996-01-10	1.22	1.22	1.12	1.14	88831
1996-01-11	1.15	1.15	1.12	1.12	119966
1996-01-12	1.15	1.15	1.12	1.12	50111
1996-01-15	1.12	1.12	1.12	1.12	145784
1996-01-16	1.17	1.17	0.99	1.00	1220945
1996-01-17	0.99	1.07	0.99	1.00	572508
1996-01-18	1.00	1.09	0.99	1.09	795741
1996-01-19	1.10	1.17	1.05	1.10	157927
1996-01-22	1.12	1.15	1.09	1.15	74411
1996-01-23	1.10	1.23	1.10	1.23	151852
1996-01-24	1.20	1.23	1.15	1.15	25811
1996-01-25	1.23	1.25	1.17	1.17	203489
1996-01-26	1.19	1.22	1.17	1.18	110094
1996-01-29	1.17	1.19	1.17	1.19	26570
1996-01-30	1.17	1.27	1.17	1.25	195129
1996-01-31	1.22	1.23	1.22	1.23	22014
1996-02-01	1.22	1.27	1.20	1.25	183745
1996-02-02	1.25	1.25	1.15	1.19	97184
1996-02-05	1.22	1.22	1.15	1.19	111612
1996-02-06	1.19	1.22	1.15	1.15	34923
1996-02-07	1.22	1.22	1.15	1.15	128311
1996-02-08	1.15	1.15	1.15	1.15	2270
1996-02-09	1.15	1.22	1.15	1.19	58456
1996-02-12	1.22	1.22	1.15	1.22	53148
1996-02-13	1.17	1.22	1.17	1.17	71373
1996-02-14	1.17	1.19	1.17	1.17	278652
1996-02-15	1.17	1.25	1.17	1.25	168558
1996-02-16	1.19	1.28	1.19	1.28	161724
1996-02-20	1.32	1.37	1.32	1.32	124522
1996-02-21	1.30	1.33	1.27	1.33	101741
1996-02-22	1.35	1.35	1.28	1.32	208797
1996-02-23	1.35	1.35	1.28	1.35	201204
1996-02-26	1.32	1.38	1.32	1.38	44795
1996-02-27	1.33	1.38	1.33	1.37	84275
1996-02-28	1.37	1.37	1.37	1.37	40998
1996-02-29	1.35	1.37	1.35	1.37	31886
1996-03-01	1.35	1.38	1.35	1.37	154889
1996-03-04	1.35	1.38	1.35	1.37	138191
1996-03-05	1.42	1.42	1.35	1.42	174633
1996-03-06	1.45	1.45	1.42	1.44	42509
1996-03-07	1.38	1.45	1.38	1.38	274863
1996-03-08	1.38	1.40	1.27	1.30	326493
1996-03-11	1.27	1.33	1.27	1.33	22014
1996-03-12	1.27	1.33	1.27	1.32	103259
1996-03-13	1.32	1.32	1.28	1.32	99462
1996-03-14	1.31	1.32	1.28	1.28	280938
1996-03-15	1.28	1.32	1.28	1.28	13661
1996-03-18	1.28	1.32	1.28	1.32	83516
1996-03-19	1.28	1.32	1.28	1.29	345477
1996-03-20	1.28	1.30	1.22	1.22	113891
1996-03-21	1.25	1.32	1.22	1.22	368258
1996-03-22	1.23	1.27	1.22	1.23	340913
1996-03-25	1.23	1.32	1.22	1.23	129830
1996-03-26	1.23	1.23	1.23	1.23	17458
1996-03-27	1.25	1.26	1.22	1.25	172355
1996-03-28	1.22	1.30	1.22	1.30	299155
1996-03-29	1.22	1.25	1.22	1.25	113891
1996-04-01	1.25	1.25	1.15	1.15	292329
1996-04-02	1.12	1.22	1.12	1.20	914188
1996-04-03	1.22	1.22	1.15	1.19	824590
1996-04-04	1.15	1.20	1.15	1.15	340913
1996-04-08	1.12	1.15	1.12	1.14	461646
1996-04-09	1.12	1.19	1.12	1.12	110853
1996-04-10	1.12	1.19	1.12	1.19	39479
1996-04-11	1.19	1.19	1.15	1.19	139709
1996-04-12	1.14	1.19	1.12	1.19	2341669
1996-04-15	1.12	1.17	1.12	1.17	45554
1996-04-16	1.12	1.19	1.12	1.19	4551989
1996-04-17	1.12	1.19	1.12	1.19	896723
1996-04-18	1.19	1.22	1.12	1.21	488976
1996-04-19	1.22	1.25	1.19	1.20	1396338
1996-04-22	1.23	1.27	1.20	1.25	2687914
1996-04-23	1.28	1.28	1.22	1.28	1835978
1996-04-24	1.28	1.28	1.22	1.28	126792
1996-04-25	1.28	1.30	1.22	1.30	63779
1996-04-26	1.30	1.35	1.28	1.35	253600
1996-04-29	1.35	1.35	1.30	1.32	1400143
1996-04-30	1.27	1.32	1.27	1.30	154130
1996-05-01	1.27	1.35	1.27	1.32	283208
1996-05-02	1.32	1.37	1.30	1.32	532261
1996-05-03	1.32	1.37	1.30	1.37	748667
1996-05-06	1.37	1.37	1.30	1.35	846612
1996-05-07	1.32	1.37	1.30	1.32	290043
1996-05-08	1.37	1.37	1.27	1.28	411535
1996-05-09	1.27	1.33	1.27	1.27	135153
1996-05-10	1.27	1.33	1.25	1.25	183745
1996-05-13	1.30	1.30	1.25	1.30	268788
1996-05-14	1.30	1.30	1.25	1.27	307508
1996-05-15	1.25	1.30	1.25	1.25	101741
1996-05-16	1.28	1.30	1.25	1.30	179189
1996-05-17	1.30	1.30	1.25	1.30	434309
1996-05-20	1.25	1.30	1.25	1.30	258908
1996-05-21	1.25	1.30	1.25	1.30	345477
1996-05-22	1.28	1.30	1.25	1.25	271058
1996-05-23	1.25	1.30	1.22	1.22	4882287
1996-05-24	1.30	1.30	1.02	1.02	2248281
1996-05-28	1.02	1.12	1.02	1.10	303712
1996-05-29	1.15	1.23	1.10	1.20	233097
1996-05-30	1.15	1.20	1.15	1.20	340913
1996-05-31	1.22	1.22	1.17	1.17	108575
1996-06-03	1.17	1.22	1.15	1.19	75162
1996-06-04	1.17	1.25	1.17	1.19	296118
1996-06-05	1.20	1.20	1.19	1.19	72884
1996-06-06	1.19	1.20	1.19	1.20	53900
1996-06-07	1.17	1.20	1.17	1.20	184497
1996-06-10	1.23	1.23	1.17	1.19	179949
1996-06-11	1.17	1.20	1.17	1.20	179949
1996-06-12	1.19	1.23	1.19	1.20	331049
1996-06-13	1.19	1.23	1.19	1.23	489743
1996-06-14	1.19	1.22	1.19	1.22	164761
1996-06-17	1.19	1.23	1.19	1.21	283968
1996-06-18	1.20	1.22	1.19	1.22	1453291
1996-06-19	1.19	1.19	1.19	1.19	267269
1996-06-20	1.19	1.22	1.19	1.22	198166
1996-06-21	1.19	1.23	1.19	1.20	199685
1996-06-24	1.19	1.19	1.19	1.19	18976
1996-06-25	1.19	1.20	1.19	1.19	698549
1996-06-26	1.19	1.22	1.19	1.19	122236
1996-06-27	1.20	1.22	1.19	1.20	326493
1996-06-28	1.19	1.20	1.19	1.19	105537
1996-07-01	1.22	1.22	1.19	1.20	172355
1996-07-02	1.19	1.20	1.19	1.20	89591
1996-07-03	1.20	1.23	1.19	1.23	53900
1996-07-05	1.22	1.22	1.22	1.22	3029
1996-07-08	1.23	1.23	1.19	1.20	70606
1996-07-09	1.19	1.23	1.19	1.23	25051
1996-07-10	1.19	1.22	1.17	1.19	40239
1996-07-11	1.17	1.22	1.17	1.18	223985
1996-07-12	1.17	1.22	1.17	1.22	18976
1996-07-15	1.17	1.17	1.17	1.17	21254
1996-07-16	1.17	1.17	1.17	1.17	28089
1996-07-17	1.17	1.22	1.17	1.19	205760
1996-07-18	1.17	1.25	1.17	1.25	100222
1996-07-19	1.25	1.25	1.22	1.22	28089
1996-07-23	1.17	1.19	1.17	1.19	29608
1996-07-24	1.17	1.19	1.17	1.17	53148
1996-07-25	1.17	1.25	1.17	1.20	157167
1996-07-26	1.25	1.25	1.19	1.25	52381
1996-07-29	1.25	1.25	1.20	1.20	30359
1996-07-30	1.20	1.20	1.20	1.20	47825
1996-07-31	1.20	1.23	1.20	1.23	152611
1996-08-01	1.20	1.21	1.20	1.20	123755
1996-08-02	1.19	1.20	1.19	1.19	151852
1996-08-05	1.25	1.25	1.19	1.19	87312
1996-08-06	1.19	1.25	1.19	1.22	23533
1996-08-07	1.19	1.22	1.19	1.19	1276372
1996-08-08	1.20	1.22	1.19	1.19	197414
1996-08-09	1.19	1.22	1.19	1.19	192858
1996-08-12	1.22	1.22	1.19	1.19	18209
1996-08-13	1.19	1.20	1.19	1.19	107816
1996-08-14	1.19	1.22	1.19	1.20	137424
1996-08-15	1.19	1.22	1.19	1.19	29608
1996-08-16	1.19	1.20	1.19	1.19	92628
1996-08-19	1.20	1.20	1.19	1.20	78200
1996-08-20	1.20	1.20	1.19	1.19	80478
1996-08-21	1.19	1.20	1.19	1.19	67569
1996-08-22	1.19	1.22	1.19	1.22	6075
1996-08-23	1.19	1.20	1.19	1.20	92628
1996-08-26	1.19	1.20	1.19	1.20	271825
1996-08-27	1.20	1.20	1.19	1.19	233097
1996-08-28	1.19	1.19	1.19	1.19	10623
1996-08-29	1.22	1.27	1.22	1.22	154889
1996-08-30	1.22	1.23	1.22	1.22	51629
1996-09-03	1.23	1.23	1.23	1.23	9864
1996-09-04	1.20	1.30	1.20	1.28	111612
1996-09-05	1.32	1.33	1.25	1.33	120717
1996-09-06	1.28	1.32	1.28	1.28	29608
1996-09-09	1.28	1.32	1.28	1.32	151852
1996-09-10	1.28	1.32	1.28	1.28	147295
1996-09-11	1.28	1.32	1.28	1.30	131349
1996-09-12	1.33	1.33	1.28	1.30	104019
1996-09-13	1.33	1.33	1.28	1.32	103259
1996-09-16	1.28	1.33	1.28	1.30	170077
1996-09-17	1.28	1.33	1.28	1.32	110853
1996-09-18	1.30	1.33	1.30	1.33	105537
1996-09-19	1.30	1.37	1.30	1.37	31126
1996-09-20	1.37	1.37	1.32	1.32	51629
1996-09-23	1.37	1.48	1.32	1.45	559598
1996-09-24	1.38	1.45	1.38	1.38	81997
1996-09-25	1.40	1.48	1.38	1.45	896723
1996-09-26	1.48	1.48	1.43	1.43	66809
1996-09-27	1.38	1.47	1.38	1.47	107816
1996-09-30	1.38	1.47	1.38	1.42	36434
1996-10-01	1.38	1.45	1.38	1.43	88831
1996-10-02	1.42	1.43	1.42	1.42	31886
1996-10-03	1.38	1.41	1.38	1.38	67569
1996-10-04	1.38	1.41	1.38	1.38	224744
1996-10-07	1.40	1.47	1.38	1.40	249804
1996-10-08	1.45	1.47	1.40	1.40	170077
1996-10-09	1.40	1.42	1.40	1.42	55419
1996-10-10	1.42	1.47	1.42	1.45	66809
1996-10-11	1.40	1.47	1.40	1.40	52381
1996-10-14	1.42	1.42	1.40	1.40	26570
1996-10-15	1.40	1.47	1.40	1.40	18209
1996-10-16	1.40	1.42	1.40	1.40	334087
1996-10-17	1.43	1.43	1.40	1.42	56937
1996-10-18	1.40	1.42	1.40	1.42	24284
1996-10-21	1.40	1.40	1.40	1.40	129830
1996-10-22	1.37	1.43	1.35	1.35	131349
1996-10-23	1.35	1.35	1.33	1.33	39479
1996-10-24	1.34	1.35	1.28	1.35	424445
1996-10-25	1.30	1.32	1.30	1.30	38720
1996-10-28	1.30	1.31	1.30	1.30	26570
1996-10-29	1.28	1.28	1.28	1.28	2270
1996-10-30	1.27	1.35	1.27	1.27	210316
1996-10-31	1.25	1.28	1.25	1.27	160964
1996-11-01	1.35	1.35	1.28	1.28	141228
1996-11-04	1.35	1.37	1.32	1.33	182979
1996-11-05	1.32	1.37	1.28	1.28	62261
1996-11-06	1.32	1.35	1.32	1.34	81997
1996-11-07	1.32	1.35	1.32	1.32	25811
1996-11-08	1.37	1.37	1.33	1.33	14420
1996-11-11	1.30	1.37	1.30	1.37	58456
1996-11-12	1.32	1.35	1.32	1.35	92628
1996-11-13	1.33	1.35	1.32	1.32	31126
1996-11-14	1.28	1.35	1.28	1.28	191339
1996-11-15	1.28	1.32	1.28	1.31	97944
1996-11-18	1.30	1.35	1.28	1.28	9104
1996-11-19	1.35	1.35	1.28	1.28	447226
1996-11-20	1.28	1.33	1.28	1.33	119199
1996-11-21	1.28	1.31	1.28	1.31	22773
1996-11-22	1.28	1.28	1.25	1.25	56186
1996-11-25	1.27	1.28	1.27	1.28	153370
1996-11-26	1.25	1.25	1.25	1.25	40239
1996-11-27	1.25	1.28	1.25	1.28	85034
1996-11-29	1.25	1.28	1.25	1.28	8345
1996-12-02	1.25	1.27	1.25	1.25	70606
1996-12-03	1.27	1.32	1.25	1.28	98703
1996-12-04	1.25	1.28	1.25	1.28	239932
1996-12-05	1.25	1.28	1.25	1.25	152611
1996-12-06	1.28	1.28	1.25	1.25	33404
1996-12-09	1.27	1.28	1.27	1.28	59223
1996-12-10	1.27	1.33	1.27	1.28	24284
1996-12-11	1.27	1.32	1.27	1.30	235375
1996-12-12	1.28	1.32	1.28	1.28	198166
1996-12-13	1.28	1.33	1.28	1.32	129830
1996-12-16	1.33	1.33	1.30	1.31	143499
1996-12-17	1.28	1.32	1.28	1.30	105537
1996-12-18	1.30	1.35	1.30	1.32	113124
1996-12-19	1.32	1.35	1.32	1.32	220188
1996-12-20	1.37	1.37	1.32	1.32	108575
1996-12-23	1.32	1.33	1.28	1.28	188302
1996-12-24	1.28	1.28	1.28	1.28	3029
1996-12-26	1.30	1.30	1.28	1.30	22773
1996-12-27	1.30	1.30	1.28	1.30	39479
1996-12-30	1.28	1.33	1.28	1.30	23533
1996-12-31	1.30	1.37	1.30	1.32	138942
1997-01-02	1.38	1.38	1.33	1.36	24284
1997-01-03	1.33	1.42	1.33	1.42	276382
1997-01-06	1.42	1.45	1.42	1.42	395588
1997-01-07	1.42	1.42	1.40	1.40	80478
1997-01-08	1.42	1.42	1.38	1.42	112372
1997-01-09	1.38	1.38	1.38	1.38	86553
1997-01-10	1.40	1.40	1.35	1.40	44036
1997-01-13	1.37	1.42	1.37	1.42	23533
1997-01-14	1.37	1.42	1.37	1.38	70606
1997-01-15	1.38	1.38	1.38	1.38	25051
1997-01-16	1.38	1.38	1.35	1.35	158686
1997-01-17	1.37	1.40	1.37	1.40	167039
1997-01-20	1.40	1.40	1.40	1.40	16698
1997-01-21	1.40	1.40	1.37	1.38	38720
1997-01-22	1.40	1.40	1.38	1.38	659820
1997-01-23	1.40	1.40	1.38	1.38	107816
1997-01-24	1.38	1.43	1.38	1.40	22014
1997-01-27	1.40	1.40	1.40	1.40	14420
1997-01-28	1.40	1.43	1.40	1.43	171595
1997-01-29	1.42	1.42	1.40	1.40	71373
1997-01-30	1.38	1.51	1.38	1.50	285487
1997-01-31	1.61	1.65	1.51	1.56	927098
1997-02-03	1.56	1.60	1.55	1.58	773719
1997-02-04	1.60	1.60	1.53	1.55	292329
1997-02-05	1.60	1.60	1.53	1.56	195895
1997-02-06	1.60	1.60	1.53	1.56	170077
1997-02-07	1.60	1.60	1.51	1.59	113891
1997-02-10	1.60	1.60	1.51	1.55	401663
1997-02-11	1.55	1.60	1.53	1.55	119966
1997-02-12	1.56	1.60	1.53	1.60	255879
1997-02-13	1.60	1.60	1.53	1.53	311305
1997-02-14	1.60	1.60	1.50	1.55	160205
1997-02-18	1.55	1.55	1.47	1.47	123003
1997-02-19	1.55	1.55	1.45	1.48	178430
1997-02-20	1.48	1.51	1.45	1.45	47073
1997-02-21	1.48	1.48	1.45	1.45	5308
1997-02-24	1.48	1.48	1.42	1.45	48584
1997-02-25	1.48	1.48	1.40	1.43	103259
1997-02-26	1.45	1.45	1.38	1.45	24284
1997-02-27	1.45	1.45	1.38	1.38	81997
1997-02-28	1.35	1.43	1.32	1.43	105537
1997-03-03	1.43	1.45	1.35	1.42	60734
1997-03-04	1.45	1.45	1.35	1.37	89591
1997-03-05	1.35	1.45	1.35	1.40	180708
1997-03-06	1.43	1.45	1.35	1.38	167039
1997-03-07	1.45	1.45	1.37	1.37	112372
1997-03-10	1.37	1.45	1.37	1.45	28089
1997-03-11	1.45	1.45	1.38	1.42	129830
1997-03-12	1.38	1.45	1.38	1.38	37961
1997-03-13	1.45	1.45	1.38	1.38	20495
1997-03-14	1.45	1.45	1.43	1.43	78200
1997-03-17	1.43	1.45	1.39	1.40	312065
1997-03-18	1.38	1.47	1.38	1.42	61494
1997-03-19	1.38	1.38	1.38	1.38	13661
1997-03-20	1.48	1.48	1.38	1.48	23533
1997-03-21	1.38	1.38	1.38	1.38	5308
1997-03-24	1.38	1.42	1.38	1.42	38720
1997-03-25	1.48	1.48	1.38	1.48	164761
1997-03-26	1.43	1.48	1.43	1.48	28089
1997-03-27	1.38	1.48	1.38	1.38	5308
1997-03-31	1.38	1.48	1.38	1.42	28848
1997-04-01	1.45	1.45	1.38	1.38	32645
1997-04-02	1.38	1.47	1.38	1.45	97184
1997-04-03	1.47	1.50	1.40	1.49	798778
1997-04-04	1.45	1.56	1.45	1.56	3996188
1997-04-07	1.56	1.56	1.50	1.50	642362
1997-04-08	1.50	1.56	1.50	1.56	66809
1997-04-09	1.56	1.56	1.50	1.50	20495
1997-04-10	1.56	1.56	1.50	1.56	11383
1997-04-11	1.48	1.55	1.48	1.48	34923
1997-04-14	1.55	1.55	1.47	1.53	6899742
1997-04-15	1.47	1.53	1.47	1.47	122236
1997-04-16	1.51	1.51	1.47	1.47	12134
1997-04-17	1.47	1.53	1.47	1.48	55419
1997-04-18	1.47	1.53	1.47	1.50	23533
1997-04-21	1.47	1.47	1.47	1.47	1511
1997-04-22	1.47	1.49	1.47	1.47	838258
1997-04-23	1.47	1.51	1.47	1.47	75929
1997-04-24	1.51	1.51	1.51	1.51	1511
1997-04-25	1.47	1.48	1.43	1.43	236894
1997-04-28	1.42	1.42	1.42	1.42	2270
1997-04-29	1.42	1.42	1.42	1.42	1511
1997-04-30	1.42	1.45	1.42	1.42	85034
1997-05-01	1.42	1.42	1.33	1.33	68336
1997-05-02	1.35	1.40	1.33	1.35	61494
1997-05-05	1.42	1.42	1.33	1.33	58456
1997-05-06	1.33	1.42	1.33	1.38	216391
1997-05-07	1.38	1.38	1.32	1.35	66809
1997-05-08	1.35	1.38	1.35	1.35	96425
1997-05-09	1.42	1.42	1.35	1.40	119199
1997-05-12	1.39	1.42	1.35	1.37	55419
1997-05-13	1.38	1.42	1.35	1.39	424445
1997-05-14	1.42	1.42	1.35	1.42	25051
1997-05-15	1.37	1.53	1.37	1.43	262713
1997-05-16	1.43	1.53	1.43	1.48	171595
1997-05-19	1.45	1.45	1.45	1.45	25051
1997-05-20	1.45	1.53	1.45	1.45	32645
1997-05-21	1.45	1.50	1.45	1.48	234616
1997-05-22	1.45	1.50	1.45	1.50	15179
1997-05-23	1.47	1.47	1.47	1.47	3789
1997-05-27	1.43	1.53	1.43	1.43	136672
1997-05-28	1.53	1.53	1.45	1.45	22773
1997-05-29	1.48	1.53	1.45	1.53	44036
1997-05-30	1.43	1.55	1.43	1.51	17458
1997-06-02	1.50	1.55	1.45	1.45	22014
1997-06-03	1.51	1.55	1.45	1.45	20495
1997-06-04	1.51	1.55	1.45	1.53	228541
1997-06-05	1.55	1.60	1.51	1.60	71373
1997-06-06	1.51	1.51	1.51	1.51	8345
1997-06-09	1.51	1.51	1.51	1.51	15179
1997-06-10	1.51	1.58	1.50	1.51	207279
1997-06-11	1.60	1.60	1.58	1.58	8345
1997-06-12	1.58	1.58	1.50	1.51	317380
1997-06-13	1.51	1.56	1.50	1.56	105537
1997-06-16	1.61	1.61	1.50	1.50	22773
1997-06-17	1.50	1.58	1.50	1.53	96425
1997-06-18	1.55	1.61	1.55	1.56	309027
1997-06-19	1.55	1.55	1.53	1.53	162483
1997-06-20	1.53	1.58	1.53	1.54	48584
1997-06-23	1.53	1.54	1.53	1.54	85794
1997-06-24	1.50	1.56	1.50	1.56	17458
1997-06-25	1.61	1.61	1.51	1.51	40239
1997-06-26	1.58	1.58	1.51	1.56	34164
1997-06-27	1.61	1.61	1.51	1.61	31886
1997-06-30	1.53	1.58	1.51	1.58	22014
1997-07-01	1.53	1.53	1.53	1.53	3029
1997-07-02	1.60	1.60	1.53	1.54	53900
1997-07-03	1.53	1.55	1.53	1.55	25811
1997-07-07	1.53	1.55	1.53	1.53	55419
1997-07-08	1.53	1.60	1.53	1.58	15939
1997-07-09	1.53	1.58	1.53	1.53	94147
1997-07-10	1.53	1.63	1.53	1.63	50111
1997-07-11	1.63	1.63	1.53	1.58	27329
1997-07-14	1.53	1.63	1.53	1.63	17458
1997-07-15	1.53	1.60	1.53	1.56	63779
1997-07-16	1.60	1.60	1.56	1.60	166280
1997-07-17	1.56	1.58	1.56	1.58	70606
1997-07-18	1.58	1.59	1.56	1.56	53900
1997-07-21	1.56	1.65	1.56	1.56	97944
1997-07-22	1.65	1.65	1.56	1.56	4548
1997-07-23	1.56	1.65	1.56	1.65	13661
1997-07-24	1.56	1.56	1.56	1.56	14420
1997-07-25	1.56	1.65	1.56	1.57	256638
1997-07-28	1.58	1.61	1.56	1.61	241450
1997-07-29	1.56	1.63	1.56	1.63	78959
1997-07-30	1.63	1.63	1.56	1.63	78200
1997-07-31	1.61	1.61	1.56	1.58	28848
1997-08-01	1.56	1.56	1.56	1.56	24284
1997-08-04	1.60	1.61	1.55	1.56	83516
1997-08-05	1.55	1.55	1.55	1.55	5308
1997-08-06	1.55	1.63	1.55	1.55	22773
1997-08-07	1.55	1.58	1.55	1.56	100981
1997-08-08	1.56	1.61	1.55	1.56	126041
1997-08-11	1.55	1.58	1.55	1.55	16698
1997-08-12	1.61	1.61	1.55	1.55	65298
1997-08-13	1.55	1.58	1.53	1.53	80478
1997-08-14	1.53	1.58	1.51	1.58	175392
1997-08-15	1.58	1.58	1.53	1.53	40998
1997-08-18	1.51	1.56	1.51	1.53	61494
1997-08-19	1.50	1.58	1.50	1.58	129078
1997-08-20	1.51	1.55	1.51	1.53	35683
1997-08-21	1.51	1.55	1.51	1.51	44036
1997-08-22	1.53	1.55	1.51	1.53	31126
1997-08-25	1.53	1.55	1.53	1.55	15179
1997-08-26	1.53	1.58	1.53	1.53	78200
1997-08-27	1.61	1.68	1.55	1.65	268029
1997-08-28	1.65	1.73	1.65	1.73	181460
1997-08-29	1.68	1.79	1.68	1.79	165520
1997-09-02	1.73	1.78	1.70	1.71	129078
1997-09-03	1.68	1.75	1.68	1.68	46306
1997-09-04	1.68	1.71	1.68	1.68	123003
1997-09-05	1.66	1.71	1.66	1.66	19736
1997-09-08	1.66	1.71	1.66	1.67	31126
1997-09-09	1.70	1.76	1.65	1.75	125274
1997-09-10	1.71	1.75	1.68	1.75	43276
1997-09-11	1.74	1.74	1.68	1.68	47825
1997-09-12	1.72	1.75	1.68	1.75	736517
1997-09-15	1.75	1.75	1.68	1.70	1747899
1997-09-16	1.70	1.76	1.70	1.71	221707
1997-09-17	1.73	1.75	1.70	1.71	248277
1997-09-18	1.71	1.75	1.71	1.75	135153
1997-09-19	1.71	1.75	1.71	1.75	66809
1997-09-22	1.75	1.84	1.73	1.84	283208
1997-09-23	1.84	1.84	1.79	1.84	138191
1997-09-24	1.83	1.84	1.79	1.82	425196
1997-09-25	1.81	1.81	1.75	1.75	141228
1997-09-26	1.73	1.74	1.73	1.74	8345
1997-09-29	1.76	1.76	1.70	1.70	135153
1997-09-30	1.70	1.70	1.63	1.65	192091
1997-10-01	1.66	1.73	1.66	1.73	60734
1997-10-02	1.71	1.71	1.71	1.71	19736
1997-10-03	1.71	1.78	1.71	1.78	1643879
1997-10-06	1.73	1.79	1.73	1.78	58456
1997-10-07	1.78	1.86	1.78	1.86	453293
1997-10-08	1.79	1.84	1.79	1.84	116928
1997-10-09	1.83	1.84	1.82	1.84	280179
1997-10-10	1.81	1.88	1.81	1.88	118447
1997-10-13	1.88	1.88	1.83	1.84	262713
1997-10-14	1.84	1.84	1.84	1.84	4548
1997-10-15	1.84	1.89	1.84	1.84	72125
1997-10-16	1.87	1.89	1.84	1.84	79719
1997-10-17	1.84	1.86	1.84	1.86	28089
1997-10-20	1.86	1.86	1.84	1.84	77448
1997-10-21	1.83	1.86	1.83	1.83	109334
1997-10-22	1.86	1.89	1.84	1.84	669692
1997-10-23	1.81	1.83	1.78	1.79	929376
1997-10-24	1.79	1.84	1.79	1.79	99462
1997-10-27	1.75	1.79	1.65	1.65	276382
1997-10-28	1.61	1.76	1.61	1.68	88072
1997-10-29	1.75	1.79	1.70	1.73	675008
1997-10-30	1.78	1.78	1.68	1.70	38720
1997-10-31	1.68	1.70	1.67	1.68	87312
1997-11-03	1.71	1.73	1.68	1.68	28089
1997-11-04	1.73	1.73	1.64	1.66	303712
1997-11-05	1.65	1.68	1.64	1.65	167799
1997-11-06	1.64	1.72	1.64	1.65	12901
1997-11-07	1.72	1.72	1.65	1.68	69854
1997-11-10	1.66	1.68	1.66	1.66	287765
1997-11-11	1.74	1.74	1.66	1.66	320418
1997-11-12	1.66	1.66	1.66	1.66	5308
1997-11-13	1.68	1.68	1.66	1.66	4548
1997-11-14	1.66	1.68	1.66	1.66	16698
1997-11-17	1.66	1.70	1.66	1.70	44036
1997-11-18	1.67	1.71	1.67	1.68	69854
1997-11-19	1.68	1.68	1.67	1.67	196647
1997-11-20	1.71	1.73	1.67	1.67	56186
1997-11-21	1.67	1.75	1.67	1.75	97184
1997-11-24	1.67	1.67	1.67	1.67	15939
1997-11-25	1.70	1.70	1.67	1.68	28848
1997-11-26	1.67	1.70	1.67	1.68	20495
1997-11-28	1.67	1.70	1.67	1.67	28089
1997-12-01	1.67	1.67	1.64	1.64	773719
1997-12-02	1.64	1.65	1.63	1.63	167039
1997-12-03	1.63	1.65	1.63	1.64	142747
1997-12-04	1.66	1.68	1.63	1.65	424445
1997-12-05	1.65	1.66	1.64	1.66	81997
1997-12-08	1.65	1.65	1.65	1.65	44795
1997-12-09	1.65	1.65	1.65	1.65	5308
1997-12-10	1.66	1.66	1.64	1.64	44036
1997-12-11	1.63	1.64	1.63	1.64	15179
1997-12-12	1.65	1.65	1.64	1.64	274104
1997-12-15	1.64	1.65	1.64	1.65	203489
1997-12-16	1.63	1.65	1.63	1.64	28848
1997-12-17	1.63	1.65	1.63	1.65	12901
1997-12-18	1.63	1.65	1.63	1.64	31126
1997-12-19	1.63	1.65	1.63	1.65	140461
1997-12-22	1.63	1.65	1.63	1.65	5308
1997-12-23	1.65	1.65	1.65	1.65	3029
1997-12-24	1.65	1.65	1.65	1.65	4548
1997-12-29	1.65	1.68	1.65	1.65	89591
1997-12-30	1.65	1.68	1.65	1.68	44795
1997-12-31	1.68	1.68	1.66	1.66	280938
1998-01-02	1.71	1.71	1.68	1.68	49344
1998-01-05	1.65	1.66	1.65	1.65	89591
1998-01-06	1.65	1.65	1.65	1.65	126041
1998-01-07	1.66	1.68	1.65	1.68	107816
1998-01-08	1.71	1.71	1.68	1.68	302952
1998-01-09	1.65	1.65	1.65	1.65	56186
1998-01-12	1.65	1.70	1.65	1.68	69854
1998-01-13	1.66	1.71	1.66	1.66	151852
1998-01-14	1.66	1.70	1.66	1.66	68336
1998-01-15	1.71	1.71	1.66	1.66	12901
1998-01-16	1.66	1.69	1.66	1.66	15179
1998-01-20	1.67	1.71	1.66	1.71	264232
1998-01-21	1.69	1.76	1.69	1.70	144266
1998-01-22	1.73	1.73	1.70	1.73	234616
1998-01-23	1.73	1.75	1.72	1.75	213354
1998-01-26	1.74	1.78	1.74	1.75	246007
1998-01-27	1.73	1.73	1.70	1.70	25811
1998-01-28	1.81	1.88	1.78	1.84	353063
1998-01-29	1.83	1.89	1.83	1.84	155649
1998-01-30	1.84	1.84	1.84	1.84	59975
1998-02-02	1.89	1.89	1.84	1.84	63779
1998-02-03	1.81	1.86	1.81	1.84	263465
1998-02-05	1.84	1.86	1.81	1.84	220188
1998-02-06	1.84	1.93	1.84	1.91	193610
1998-02-09	1.91	1.91	1.85	1.85	4548
1998-02-10	1.84	1.86	1.84	1.86	3789
1998-02-11	1.86	1.88	1.86	1.88	314343
1998-02-12	1.85	1.85	1.84	1.84	154130
1998-02-13	1.85	1.85	1.83	1.83	1511
1998-02-17	1.85	1.86	1.83	1.86	123003
1998-02-18	1.86	1.86	1.84	1.85	31126
1998-02-19	1.86	1.86	1.84	1.84	19736
1998-02-20	1.84	1.94	1.84	1.93	176911
1998-02-23	1.98	1.98	1.89	1.89	50111
1998-02-24	1.89	1.94	1.89	1.91	63012
1998-02-25	1.91	1.91	1.88	1.88	195895
1998-02-26	1.85	1.89	1.84	1.89	10623
1998-02-27	1.84	1.88	1.84	1.84	18209
1998-03-02	1.84	1.86	1.84	1.86	45554
1998-03-03	1.85	1.88	1.84	1.84	80478
1998-03-04	1.84	1.85	1.84	1.85	22014
1998-03-05	1.84	1.84	1.84	1.84	39479
1998-03-06	1.86	1.89	1.83	1.89	822312
1998-03-09	1.89	1.91	1.83	1.86	69854
1998-03-10	1.84	1.91	1.84	1.84	12134
1998-03-11	1.88	1.88	1.88	1.88	13661
1998-03-12	1.84	1.91	1.84	1.84	5308
1998-03-13	1.84	1.88	1.84	1.88	53148
1998-03-16	1.83	1.89	1.83	1.86	28089
1998-03-17	1.86	1.86	1.86	1.86	12901
1998-03-18	1.86	1.86	1.86	1.86	6075
1998-03-19	1.88	1.89	1.86	1.88	69087
1998-03-20	1.86	1.91	1.86	1.88	11383
1998-03-23	1.91	1.94	1.91	1.91	223225
1998-03-24	1.94	1.94	1.94	1.94	1511
1998-03-25	1.96	1.96	1.88	1.91	10623
1998-03-26	1.91	1.94	1.91	1.94	12901
1998-03-27	1.91	1.94	1.91	1.91	30359
1998-03-30	1.96	1.96	1.91	1.91	23533
1998-03-31	1.96	1.96	1.91	1.91	498856
1998-04-01	1.96	1.96	1.89	1.91	47073
1998-04-02	1.91	1.96	1.89	1.89	41758
1998-04-03	1.89	1.89	1.88	1.89	178430
1998-04-06	1.88	1.88	1.88	1.88	20495
1998-04-07	1.88	1.88	1.86	1.88	153370
1998-04-08	1.86	1.86	1.86	1.86	13661
1998-04-09	1.86	1.86	1.86	1.86	12901
1998-04-13	1.87	1.91	1.86	1.86	26570
1998-04-14	1.91	1.91	1.86	1.86	10623
1998-04-15	1.86	1.91	1.86	1.91	51629
1998-04-16	1.88	1.88	1.87	1.87	64531
1998-04-17	1.91	1.93	1.87	1.87	31126
1998-04-20	1.88	1.94	1.87	1.87	40239
1998-04-21	1.96	1.98	1.86	1.98	44036
1998-04-22	1.94	1.98	1.91	1.91	19736
1998-04-23	1.88	1.98	1.88	1.91	75929
1998-04-24	1.94	1.98	1.91	1.98	68336
1998-04-27	1.88	1.97	1.88	1.89	135905
1998-04-28	1.98	1.98	1.88	1.91	108575
1998-04-29	1.98	1.98	1.91	1.91	7586
1998-04-30	1.91	1.98	1.89	1.90	42509
1998-05-01	1.91	1.93	1.91	1.93	63012
1998-05-04	1.91	1.96	1.91	1.94	588447
1998-05-05	1.96	1.96	1.93	1.96	557312
1998-05-06	1.93	1.93	1.93	1.93	18976
1998-05-07	1.96	1.96	1.91	1.91	30359
1998-05-08	1.91	1.96	1.84	1.89	400904
1998-05-11	1.84	1.94	1.84	1.94	3789
1998-05-12	1.86	1.91	1.84	1.86	69087
1998-05-13	1.84	1.91	1.84	1.84	34923
1998-05-14	1.91	1.91	1.91	1.91	6075
1998-05-15	1.91	1.91	1.84	1.84	81237
1998-05-18	1.93	1.93	1.84	1.84	43276
1998-05-19	1.88	1.88	1.88	1.88	25051
1998-05-20	1.88	1.88	1.84	1.84	6826
1998-05-21	1.88	1.98	1.88	1.96	816237
1998-05-22	1.94	1.98	1.94	1.97	110094
1998-05-26	1.97	1.97	1.91	1.91	205760
1998-05-27	1.91	1.96	1.89	1.89	242969
1998-05-28	1.89	1.90	1.84	1.89	65298
1998-05-29	1.84	1.91	1.84	1.84	149574
1998-06-01	1.84	1.94	1.84	1.86	41758
1998-06-02	1.86	1.91	1.84	1.91	23533
1998-06-03	1.84	1.94	1.84	1.89	55419
1998-06-04	1.86	1.86	1.86	1.86	11383
1998-06-05	1.88	1.88	1.86	1.86	25051
1998-06-08	1.88	1.91	1.88	1.91	20495
1998-06-09	1.93	1.93	1.93	1.93	3029
1998-06-10	1.93	1.93	1.91	1.91	61494
1998-06-11	1.88	1.88	1.88	1.88	24284
1998-06-12	1.89	1.92	1.89	1.92	188302
1998-06-15	1.89	1.92	1.89	1.89	667414
1998-06-16	1.89	1.91	1.89	1.91	152611
1998-06-17	1.96	1.96	1.91	1.91	53900
1998-06-18	1.93	1.96	1.91	1.91	36434
1998-06-19	1.94	1.98	1.94	1.96	839777
1998-06-22	1.96	1.97	1.94	1.97	22014
1998-06-23	1.94	1.98	1.94	1.97	618062
1998-06-24	1.96	2.02	1.96	2.02	696270
1998-06-25	1.98	2.02	1.98	2.02	250563
1998-06-26	2.02	2.02	2.02	2.02	3789
1998-06-29	2.02	2.17	2.02	2.09	559598
1998-06-30	2.11	2.14	2.07	2.09	257390
1998-07-01	2.11	2.14	2.09	2.11	1047823
1998-07-02	2.09	2.11	2.09	2.11	195895
1998-07-06	2.11	2.12	2.11	2.12	770682
1998-07-07	2.12	2.12	2.09	2.11	61494
1998-07-08	2.14	2.15	2.13	2.15	114642
1998-07-09	2.11	2.17	2.11	2.16	202722
1998-07-10	2.17	2.17	2.12	2.12	25811
1998-07-13	2.17	2.17	2.15	2.16	177670
1998-07-14	2.16	2.19	2.14	2.17	314343
1998-07-15	2.17	2.17	2.17	2.17	10623
1998-07-16	2.18	2.18	2.14	2.16	133634
1998-07-17	2.14	2.17	2.13	2.17	132116
1998-07-20	2.17	2.17	2.14	2.16	50862
1998-07-21	2.17	2.17	2.14	2.16	193610
1998-07-22	2.17	2.24	2.16	2.24	105537
1998-07-23	2.19	2.22	2.19	2.19	154889
1998-07-24	2.13	2.29	2.13	2.23	457090
1998-07-27	2.26	2.26	2.21	2.26	823071
1998-07-28	2.32	2.35	2.30	2.31	53900
1998-07-29	2.30	2.35	2.27	2.27	66050
1998-07-30	2.32	2.32	2.24	2.26	161724
1998-07-31	2.25	2.29	2.24	2.25	474556
1998-08-03	2.21	2.30	2.19	2.21	25051
1998-08-04	2.14	2.16	2.06	2.09	192858
1998-08-05	2.09	2.21	2.09	2.17	30359
1998-08-06	2.09	2.21	2.09	2.21	173114
1998-08-07	2.21	2.21	2.17	2.19	133634
1998-08-10	2.19	2.19	2.12	2.17	69087
1998-08-11	2.11	2.14	2.09	2.11	175392
1998-08-12	2.16	2.16	2.09	2.16	101741
1998-08-13	2.16	2.17	2.11	2.11	13661
1998-08-14	2.17	2.17	2.09	2.09	10623
1998-08-17	2.17	2.17	2.09	2.14	12901
1998-08-18	2.12	2.14	2.11	2.11	59975
1998-08-19	2.11	2.12	2.11	2.11	44795
1998-08-20	2.09	2.14	2.09	2.11	19736
1998-08-21	2.09	2.14	2.09	2.11	203489
1998-08-24	2.09	2.12	2.09	2.12	441903
1998-08-25	2.12	2.14	2.10	2.11	142747
1998-08-26	2.11	2.17	2.09	2.10	25811
1998-08-27	2.04	2.09	2.01	2.01	264983
1998-08-28	1.98	2.05	1.95	2.02	185272
1998-08-31	2.07	2.07	1.98	1.98	158947
1998-09-01	2.05	2.07	1.98	2.07	134652
1998-09-02	2.05	2.09	2.02	2.05	217166
1998-09-03	2.10	2.10	2.10	2.10	1007
1998-09-04	2.10	2.10	2.00	2.00	393336
1998-09-08	2.07	2.07	1.98	1.98	54158
1998-09-09	2.05	2.05	1.98	1.98	31883
1998-09-10	1.98	2.05	1.98	2.00	157934
1998-09-11	1.95	1.98	1.95	1.95	1537395
1998-09-14	2.00	2.00	1.95	1.95	4551
1998-09-15	1.95	2.00	1.95	2.00	27833
1998-09-16	2.00	2.00	1.95	1.95	8601
1998-09-17	1.93	2.00	1.85	1.88	156421
1998-09-18	1.85	1.85	1.85	1.85	2025
1998-09-21	2.00	2.00	1.81	1.81	7082
1998-09-22	1.81	2.00	1.81	1.86	57702
1998-09-23	1.81	1.90	1.81	1.81	24289
1998-09-24	1.84	1.84	1.83	1.83	32896
1998-09-25	1.83	1.83	1.81	1.83	4551
1998-09-28	2.00	2.01	1.83	1.98	310812
1998-09-29	1.84	1.98	1.83	1.83	38464
1998-09-30	1.83	1.90	1.83	1.85	16701
1998-10-01	1.83	1.90	1.80	1.80	27833
1998-10-02	1.80	1.90	1.80	1.83	74408
1998-10-05	1.98	1.98	1.80	1.80	5563
1998-10-06	1.98	1.98	1.83	1.84	157934
1998-10-07	1.83	1.95	1.83	1.88	86558
1998-10-08	1.89	1.89	1.83	1.83	17713
1998-10-09	1.89	1.90	1.86	1.90	22275
1998-10-12	1.85	1.93	1.83	1.83	128071
1998-10-13	1.83	1.88	1.83	1.83	99721
1998-10-14	1.83	1.85	1.83	1.85	48589
1998-10-15	1.83	1.88	1.83	1.85	33402
1998-10-16	1.88	1.88	1.88	1.88	1513
1998-10-19	1.88	1.88	1.83	1.83	23783
1998-10-20	1.85	1.88	1.83	1.85	255134
1998-10-21	1.88	1.88	1.86	1.88	24289
1998-10-22	1.88	1.88	1.86	1.86	7082
1998-10-23	1.88	1.93	1.88	1.93	31883
1998-10-26	1.90	1.98	1.90	1.95	102758
1998-10-27	1.95	1.98	1.88	1.95	289559
1998-10-28	1.95	1.98	1.93	1.95	740097
1998-10-29	1.94	1.95	1.93	1.95	129589
1998-10-30	1.94	1.95	1.83	1.85	312837
1998-11-02	1.95	1.95	1.83	1.88	17713
1998-11-03	1.88	1.95	1.83	1.88	354349
1998-11-04	1.88	1.95	1.81	1.81	406493
1998-11-05	1.88	1.88	1.85	1.85	3032
1998-11-06	1.88	1.88	1.81	1.81	45046
1998-11-09	1.83	1.88	1.81	1.81	66814
1998-11-10	1.85	1.90	1.83	1.83	76939
1998-11-11	1.84	1.84	1.81	1.81	214128
1998-11-12	1.81	1.85	1.81	1.81	132121
1998-11-13	1.81	1.81	1.81	1.81	12651
1998-11-16	1.81	1.85	1.81	1.81	59727
1998-11-17	1.81	1.85	1.81	1.81	10626
1998-11-18	1.85	1.85	1.81	1.81	79471
1998-11-19	1.81	1.85	1.81	1.81	355868
1998-11-20	1.81	1.85	1.81	1.81	29352
1998-11-23	1.83	1.83	1.80	1.80	57702
1998-11-24	1.80	1.83	1.80	1.80	11132
1998-11-25	1.83	1.83	1.80	1.80	12150
1998-11-27	1.83	1.83	1.83	1.83	3032
1998-11-30	1.80	1.85	1.80	1.80	429775
1998-12-01	1.80	1.80	1.75	1.75	1265047
1998-12-02	1.80	1.80	1.64	1.75	101746
1998-12-03	1.68	1.72	1.68	1.72	7588
1998-12-04	1.68	1.72	1.63	1.65	104277
1998-12-07	1.63	1.72	1.63	1.65	58208
1998-12-08	1.68	1.72	1.68	1.70	15182
1998-12-09	1.78	1.83	1.69	1.69	8601
1998-12-10	1.69	1.88	1.69	1.69	5563
1998-12-11	1.75	1.80	1.69	1.69	16200
1998-12-14	1.69	1.83	1.69	1.72	109846
1998-12-15	1.72	1.90	1.72	1.75	42008
1998-12-16	1.83	1.83	1.75	1.75	26314
1998-12-17	1.77	1.83	1.77	1.80	28339
1998-12-18	1.80	1.85	1.77	1.85	28846
1998-12-21	1.88	1.88	1.78	1.78	10626
1998-12-22	1.88	1.88	1.78	1.78	69852
1998-12-23	1.88	1.88	1.78	1.80	13663
1998-12-24	1.80	1.80	1.80	1.80	11132
1998-12-28	1.83	1.95	1.78	1.80	22275
1998-12-29	1.80	1.95	1.80	1.95	58714
1998-12-30	1.80	1.95	1.80	1.80	136171
1998-12-31	1.83	1.95	1.80	1.80	15688
1999-01-04	1.95	1.98	1.88	1.98	32896
1999-01-05	1.95	1.95	1.83	1.93	40489
1999-01-06	1.88	1.98	1.88	1.93	17713
1999-01-07	1.93	1.98	1.93	1.93	15688
1999-01-08	1.93	1.93	1.90	1.91	134652
1999-01-11	1.90	1.93	1.88	1.90	675302
1999-01-12	1.90	1.93	1.90	1.90	25302
1999-01-13	1.79	1.98	1.78	1.93	128071
1999-01-14	1.98	1.98	1.90	1.90	8601
1999-01-15	1.98	2.07	1.98	2.02	24289
1999-01-19	1.98	2.00	1.98	2.00	3032
1999-01-20	2.07	2.07	2.04	2.04	6576
1999-01-21	2.00	2.07	2.00	2.02	203497
1999-01-22	2.05	2.37	2.02	2.22	298161
1999-01-25	2.22	2.25	2.19	2.22	152877
1999-01-26	2.22	2.22	2.15	2.22	206028
1999-01-27	2.25	2.25	2.15	2.15	18726
1999-01-28	2.15	2.25	2.12	2.22	267791
1999-01-29	2.25	2.35	2.25	2.25	462682
1999-02-01	2.35	2.35	2.22	2.27	101746
1999-02-02	2.32	2.32	2.22	2.22	5563
1999-02-03	2.22	2.25	2.20	2.22	347262
1999-02-04	2.25	2.25	2.20	2.20	20751
1999-02-05	2.15	2.22	2.12	2.12	12651
1999-02-08	2.25	2.25	2.12	2.17	39983
1999-02-09	2.12	2.25	2.12	2.12	20751
1999-02-10	2.12	2.25	2.12	2.15	78458
1999-02-11	2.22	2.22	2.17	2.17	53652
1999-02-16	2.15	2.15	2.12	2.12	7588
1999-02-17	2.17	2.17	2.12	2.12	22771
1999-02-18	2.12	2.17	2.07	2.17	17713
1999-02-19	2.07	2.17	2.07	2.15	14175
1999-02-22	2.07	2.10	2.07	2.07	164516
1999-02-23	1.98	2.04	1.90	2.02	55171
1999-02-24	2.02	2.02	1.88	1.88	48083
1999-02-25	1.88	1.88	1.78	1.80	100227
1999-02-26	1.80	1.85	1.80	1.80	122502
1999-03-01	1.86	1.86	1.80	1.83	16200
1999-03-02	1.80	1.83	1.79	1.80	49096
1999-03-03	1.78	1.85	1.78	1.85	22771
1999-03-04	1.98	1.98	1.88	1.88	29858
1999-03-05	2.00	2.00	1.83	1.83	24796
1999-03-08	1.83	1.95	1.83	1.90	45552
1999-03-09	1.90	1.98	1.90	1.93	47071
1999-03-10	1.93	1.98	1.93	1.93	106302
1999-03-11	1.88	1.95	1.83	1.83	27327
1999-03-12	1.83	1.95	1.83	1.93	39983
1999-03-15	1.88	1.88	1.80	1.83	16701
1999-03-16	1.86	1.95	1.83	1.88	242984
1999-03-17	1.88	1.93	1.85	1.85	110352
1999-03-18	1.93	1.93	1.93	1.93	2526
1999-03-19	1.85	1.90	1.85	1.85	19738
1999-03-22	1.85	1.90	1.85	1.88	34921
1999-03-23	1.86	1.90	1.86	1.86	16701
1999-03-24	1.86	1.88	1.85	1.88	53146
1999-03-25	1.85	1.90	1.85	1.85	108833
1999-03-26	1.85	1.90	1.85	1.85	20751
1999-03-29	1.85	1.90	1.85	1.85	26821
1999-03-30	1.85	1.86	1.85	1.86	5057
1999-03-31	1.90	1.98	1.88	1.88	135158
1999-04-01	1.88	1.98	1.88	1.91	24289
1999-04-05	1.88	1.98	1.88	1.98	23277
1999-04-06	1.88	2.02	1.88	1.89	102252
1999-04-07	1.90	2.00	1.90	1.95	135158
1999-04-08	1.90	2.00	1.90	1.90	33908
1999-04-09	1.91	2.00	1.91	1.98	71371
1999-04-12	1.88	1.95	1.88	1.90	31377
1999-04-13	1.95	2.02	1.90	1.93	74914
1999-04-14	1.90	1.98	1.90	1.93	67827
1999-04-15	1.98	1.98	1.91	1.91	21257
1999-04-16	1.98	1.98	1.93	1.93	57702
1999-04-19	1.93	1.96	1.90	1.93	102252
1999-04-20	1.90	1.96	1.88	1.88	344736
1999-04-21	1.83	1.93	1.80	1.80	15688
1999-04-22	1.93	1.99	1.83	1.99	378649
1999-04-23	2.02	2.10	1.93	2.10	224253
1999-04-26	2.05	2.05	2.02	2.02	21257
1999-04-27	1.98	2.00	1.96	1.96	1276185
1999-04-28	2.02	2.02	1.98	2.02	37452
1999-04-29	2.01	2.01	1.91	1.91	14175
1999-04-30	2.00	2.00	1.95	1.98	7588
1999-05-03	1.93	1.96	1.93	1.96	11638
1999-05-04	1.98	1.98	1.93	1.93	14175
1999-05-05	1.98	1.98	1.98	1.98	7588
1999-05-06	1.94	1.94	1.85	1.93	48083
1999-05-07	1.85	1.90	1.68	1.73	384218
1999-05-10	1.80	1.80	1.73	1.73	44033
1999-05-11	1.79	1.79	1.75	1.75	227797
1999-05-12	1.75	1.78	1.73	1.75	286016
1999-05-13	1.78	1.78	1.75	1.75	5057
1999-05-14	1.75	1.82	1.70	1.73	47577
1999-05-17	1.78	1.78	1.70	1.73	434838
1999-05-18	1.74	1.78	1.74	1.74	15182
1999-05-19	1.76	1.78	1.74	1.74	25808
1999-05-20	1.73	1.78	1.70	1.78	40996
1999-05-21	1.80	1.81	1.80	1.81	27327
1999-05-24	1.82	1.82	1.75	1.78	11132
1999-05-25	1.75	1.78	1.75	1.77	85546
1999-05-26	1.78	1.78	1.73	1.75	184766
1999-05-27	1.85	1.85	1.85	1.85	9613
1999-05-28	1.88	1.88	1.75	1.88	34414
1999-06-01	1.88	1.98	1.88	1.98	22275
1999-06-02	1.98	1.98	1.83	1.83	20250
1999-06-03	1.85	1.98	1.85	1.85	9613
1999-06-04	1.98	1.98	1.90	1.90	17207
1999-06-07	1.98	1.98	1.98	1.98	2025
1999-06-08	1.85	1.93	1.83	1.93	11132
1999-06-09	1.82	1.82	1.80	1.80	54664
1999-06-10	1.79	1.93	1.79	1.79	19738
1999-06-11	1.93	1.95	1.83	1.83	24289
1999-06-14	1.93	1.93	1.80	1.80	16701
1999-06-15	1.86	1.93	1.83	1.83	58714
1999-06-16	1.83	1.93	1.83	1.89	25808
1999-06-17	1.89	1.91	1.89	1.91	38971
1999-06-18	1.88	1.93	1.85	1.85	51121
1999-06-21	1.88	2.01	1.88	1.99	213116
1999-06-22	1.98	1.99	1.93	1.97	132121
1999-06-23	1.99	1.99	1.99	1.99	2025
1999-06-24	1.94	1.98	1.94	1.98	24289
1999-06-25	2.00	2.00	1.95	1.95	2025
1999-06-28	2.00	2.00	1.95	1.95	16200
1999-06-29	1.98	1.98	1.94	1.94	1513
1999-06-30	1.98	1.98	1.93	1.93	75421
1999-07-01	1.95	1.95	1.95	1.95	8100
1999-07-02	1.95	1.95	1.90	1.90	7588
1999-07-06	1.95	1.95	1.90	1.90	481413
1999-07-07	1.89	1.95	1.89	1.89	106808
1999-07-08	1.89	1.95	1.89	1.95	8100
1999-07-09	1.90	1.95	1.89	1.89	486475
1999-07-12	1.86	1.88	1.83	1.85	22771
1999-07-13	1.88	1.88	1.88	1.88	1007
1999-07-14	1.88	1.88	1.88	1.88	11132
1999-07-15	1.88	1.90	1.85	1.90	377136
1999-07-16	1.88	1.88	1.88	1.88	22771
1999-07-19	1.88	1.88	1.84	1.84	1513
1999-07-20	1.88	1.88	1.88	1.88	6075
1999-07-21	1.88	1.88	1.84	1.84	24289
1999-07-22	1.86	1.88	1.84	1.88	74914
1999-07-23	1.85	1.88	1.84	1.84	47577
1999-07-26	1.84	1.88	1.81	1.88	33908
1999-07-27	1.83	1.88	1.81	1.88	45552
1999-07-28	1.88	1.88	1.88	1.88	3032
1999-07-29	1.88	1.88	1.88	1.88	5563
1999-07-30	1.78	1.88	1.77	1.85	51627
1999-08-02	1.77	1.88	1.77	1.85	7082
1999-08-03	1.80	1.88	1.80	1.85	196409
1999-08-04	1.78	1.85	1.77	1.85	111364
1999-08-05	1.85	1.88	1.80	1.88	384724
1999-08-06	1.84	1.88	1.80	1.85	311318
1999-08-09	1.83	1.93	1.81	1.81	33402
1999-08-10	1.93	1.93	1.93	1.93	6576
1999-08-11	1.90	1.93	1.83	1.83	62764
1999-08-12	1.83	1.89	1.83	1.83	3032
1999-08-13	1.83	1.90	1.83	1.85	117439
1999-08-16	1.88	1.88	1.84	1.85	114402
1999-08-17	1.90	1.90	1.83	1.85	84027
1999-08-18	1.83	1.85	1.83	1.84	60233
1999-08-19	1.84	1.91	1.81	1.83	67321
1999-08-20	1.90	1.90	1.90	1.90	14676
1999-08-23	1.90	1.90	1.83	1.83	6075
1999-08-24	1.83	1.83	1.78	1.78	14175
1999-08-25	1.78	1.86	1.78	1.81	10626
1999-08-26	1.78	1.81	1.78	1.78	66308
1999-08-27	1.79	1.79	1.69	1.74	32389
1999-08-30	1.70	1.75	1.70	1.73	32896
1999-08-31	1.70	1.75	1.68	1.68	232353
1999-09-01	1.68	1.73	1.68	1.73	23783
1999-09-02	1.73	1.73	1.73	1.73	7082
1999-09-03	1.68	1.73	1.68	1.68	18726
1999-09-07	1.70	1.73	1.68	1.73	40489
1999-09-08	1.68	1.73	1.68	1.73	13157
1999-09-09	1.68	1.73	1.68	1.73	524950
1999-09-10	1.73	1.73	1.67	1.67	396368
1999-09-13	1.65	1.69	1.65	1.65	128071
1999-09-14	1.65	1.68	1.64	1.64	38971
1999-09-15	1.67	1.67	1.58	1.58	49096
1999-09-16	1.58	1.58	1.54	1.58	26314
1999-09-17	1.58	1.58	1.58	1.58	8601
1999-09-20	1.54	1.73	1.54	1.61	378143
1999-09-21	1.63	1.68	1.63	1.68	274372
1999-09-22	1.68	1.68	1.65	1.68	63777
1999-09-23	1.68	1.68	1.63	1.63	2526
1999-09-24	1.61	1.68	1.61	1.65	34414
1999-09-27	1.68	1.68	1.62	1.62	28846
1999-09-28	1.62	1.65	1.58	1.58	33908
1999-09-29	1.68	1.68	1.56	1.56	4050
1999-09-30	1.56	1.61	1.56	1.61	61246
1999-10-01	1.63	1.63	1.56	1.63	78458
1999-10-04	1.63	1.63	1.61	1.63	16701
1999-10-05	1.57	1.63	1.57	1.61	62258
1999-10-06	1.64	1.68	1.64	1.64	1335416
1999-10-07	1.63	1.67	1.63	1.63	62258
1999-10-08	1.62	1.68	1.62	1.62	10626
1999-10-11	1.68	1.68	1.68	1.68	29352
1999-10-12	1.61	1.68	1.61	1.61	45552
1999-10-13	1.61	1.68	1.58	1.58	12651
1999-10-14	1.68	1.68	1.56	1.68	9107
1999-10-15	1.53	1.68	1.53	1.68	4551
1999-10-18	1.68	1.68	1.53	1.53	82002
1999-10-19	1.53	1.68	1.53	1.54	30871
1999-10-20	1.61	1.68	1.61	1.64	48589
1999-10-21	1.64	1.65	1.63	1.65	60233
1999-10-22	1.65	1.68	1.65	1.65	155408
1999-10-25	1.68	1.73	1.67	1.67	92127
1999-10-26	1.68	1.68	1.65	1.65	53652
1999-10-27	1.65	1.68	1.65	1.65	141233
1999-10-28	1.68	1.68	1.65	1.65	11132
1999-10-29	1.58	1.59	1.58	1.59	18726
1999-11-01	1.67	1.67	1.58	1.58	10626
1999-11-02	1.67	1.67	1.58	1.58	16200
1999-11-03	1.67	1.67	1.58	1.58	8100
1999-11-04	1.67	1.67	1.58	1.58	13157
1999-11-05	1.58	1.67	1.58	1.58	26821
1999-11-08	1.58	1.67	1.58	1.58	9107
1999-11-09	1.61	1.67	1.58	1.58	27327
1999-11-10	1.58	1.67	1.58	1.64	34921
1999-11-11	1.67	1.67	1.64	1.67	44033
1999-11-12	1.61	1.67	1.61	1.67	170591
1999-11-15	1.67	1.67	1.64	1.64	48589
1999-11-16	1.63	1.67	1.63	1.67	28339
1999-11-17	1.67	1.67	1.64	1.64	129083
1999-11-18	1.58	1.61	1.58	1.61	84027
1999-11-19	1.56	1.62	1.51	1.56	13663
1999-11-22	1.54	1.57	1.54	1.57	2025
1999-11-23	1.51	1.58	1.48	1.58	10626
1999-11-24	1.52	1.58	1.52	1.57	27327
1999-11-26	1.58	1.61	1.51	1.58	35933
1999-11-29	1.56	1.61	1.54	1.54	73396
1999-11-30	1.58	1.63	1.58	1.58	168059
1999-12-01	1.58	1.58	1.54	1.54	31883
1999-12-02	1.58	1.58	1.54	1.54	7082
1999-12-03	1.63	1.63	1.54	1.54	51627
1999-12-06	1.58	1.58	1.54	1.58	27327
1999-12-07	1.58	1.58	1.53	1.53	80989
1999-12-08	1.48	1.58	1.48	1.58	18726
1999-12-09	1.48	1.58	1.46	1.46	30871
1999-12-10	1.46	1.46	1.43	1.46	15688
1999-12-13	1.51	1.56	1.43	1.43	7082
1999-12-14	1.43	1.48	1.36	1.36	38464
1999-12-15	1.38	1.38	1.36	1.36	23277
1999-12-16	1.37	1.37	1.23	1.33	315874
1999-12-17	1.38	1.38	1.33	1.38	139208
1999-12-20	1.38	1.41	1.38	1.41	95671
1999-12-21	1.36	1.41	1.36	1.36	28846
1999-12-22	1.38	1.41	1.36	1.36	41502
1999-12-23	1.38	1.46	1.31	1.46	94658
1999-12-27	1.33	1.46	1.33	1.46	499638
1999-12-28	1.43	1.43	1.31	1.37	415099
1999-12-29	1.37	1.40	1.32	1.36	177172
1999-12-30	1.36	1.36	1.31	1.31	16701
1999-12-31	1.31	1.41	1.31	1.38	46058
2000-01-03	1.41	1.43	1.38	1.38	145789
2000-01-04	1.41	1.46	1.36	1.46	113389
2000-01-05	1.41	1.58	1.41	1.51	123514
2000-01-06	1.51	1.65	1.51	1.53	113389
2000-01-07	1.65	1.78	1.56	1.78	81496
2000-01-10	1.63	1.91	1.63	1.91	202484
2000-01-11	1.78	1.88	1.59	1.73	53652
2000-01-12	1.63	1.70	1.63	1.63	26314
2000-01-13	1.73	1.78	1.72	1.72	35933
2000-01-14	1.72	1.80	1.72	1.80	136171
2000-01-18	1.59	1.66	1.53	1.54	85546
2000-01-19	1.61	1.63	1.51	1.63	26821
2000-01-20	1.63	1.63	1.57	1.62	7082
2000-01-21	1.53	1.85	1.49	1.73	79977
2000-01-24	1.58	1.68	1.58	1.61	26821
2000-01-25	1.61	1.68	1.61	1.61	8100
2000-01-26	1.61	1.61	1.47	1.47	52133
2000-01-27	1.47	1.78	1.47	1.78	36946
2000-01-28	1.68	1.68	1.65	1.65	12150
2000-01-31	1.67	1.67	1.61	1.61	13663
2000-02-01	1.61	1.68	1.43	1.65	86558
2000-02-02	1.56	1.72	1.56	1.72	32896
2000-02-03	1.68	1.78	1.68	1.72	22771
2000-02-04	1.72	1.77	1.58	1.58	52133
2000-02-07	1.58	1.61	1.53	1.56	10125
2000-02-08	1.51	1.63	1.51	1.61	53146
2000-02-09	1.59	1.61	1.46	1.46	45046
2000-02-10	1.46	1.51	1.33	1.33	72889
2000-02-11	1.37	1.40	1.28	1.28	111871
2000-02-14	1.33	1.38	1.33	1.33	134652
2000-02-15	1.36	1.36	1.31	1.31	53652
2000-02-16	1.33	1.36	1.28	1.36	840324
2000-02-17	1.33	1.38	1.33	1.37	60739
2000-02-18	1.36	1.41	1.36	1.38	100733
2000-02-22	1.43	1.46	1.38	1.38	15182
2000-02-23	1.38	1.41	1.32	1.32	54158
2000-02-24	1.31	1.42	1.31	1.33	88077
2000-02-25	1.33	1.48	1.33	1.42	157934
2000-02-28	1.41	1.49	1.41	1.41	602402
2000-02-29	1.41	1.49	1.41	1.41	2526
2000-03-01	1.48	1.48	1.33	1.43	341187
2000-03-02	1.41	1.49	1.33	1.36	97696
2000-03-03	1.38	1.38	1.34	1.34	23277
2000-03-06	1.34	1.40	1.34	1.34	17713
2000-03-07	1.38	1.46	1.35	1.35	187803
2000-03-08	1.38	1.38	1.28	1.28	95164
2000-03-09	1.29	1.29	1.28	1.28	88583
2000-03-10	1.29	1.31	1.21	1.21	192359
2000-03-13	1.25	1.26	1.23	1.26	39477
2000-03-14	1.28	1.30	1.28	1.28	86052
2000-03-15	1.30	1.31	1.26	1.26	344224
2000-03-16	1.25	1.28	1.19	1.20	49096
2000-03-17	1.21	1.23	1.16	1.19	444457
2000-03-20	1.19	1.19	1.14	1.16	162997
2000-03-21	1.14	1.16	1.04	1.07	173628
2000-03-22	1.06	1.16	1.05	1.05	477869
2000-03-23	1.11	1.11	1.05	1.05	390293
2000-03-24	1.11	1.13	1.09	1.12	73902
2000-03-27	1.06	1.06	0.99	0.99	40489
2000-03-28	1.09	1.14	1.04	1.05	22275
2000-03-29	1.05	1.05	1.05	1.05	501
2000-03-30	1.05	1.05	1.05	1.05	12651
2000-03-31	1.05	1.11	1.05	1.07	20250
2000-04-03	1.11	1.11	1.05	1.05	48083
2000-04-04	1.05	1.08	1.05	1.07	2303827
2000-04-05	1.11	1.11	1.06	1.06	60233
2000-04-06	1.06	1.06	1.05	1.05	218684
2000-04-07	1.04	1.06	0.99	1.06	317899
2000-04-10	1.06	1.06	0.91	0.91	379161
2000-04-11	0.91	0.96	0.90	0.91	298161
2000-04-12	0.96	0.99	0.91	0.94	137689
2000-04-13	0.99	1.04	0.91	0.99	74914
2000-04-14	0.91	0.91	0.91	0.91	2526
2000-04-17	0.91	0.94	0.91	0.94	11132
2000-04-18	0.91	0.91	0.91	0.91	11132
2000-04-19	0.91	0.91	0.91	0.91	7588
2000-04-20	1.02	1.04	0.91	1.04	64283
2000-04-24	0.94	0.94	0.94	0.94	6576
2000-04-25	0.99	0.99	0.94	0.94	1513
2000-04-26	0.95	0.98	0.95	0.96	54158
2000-04-27	1.00	1.00	0.98	0.98	15688
2000-04-28	0.98	0.98	0.96	0.97	20751
2000-05-01	0.94	0.94	0.94	0.94	1513
2000-05-02	0.91	0.91	0.69	0.73	166034
2000-05-03	0.77	0.89	0.77	0.88	151864
2000-05-04	0.94	0.94	0.83	0.94	156927
2000-05-05	0.84	0.91	0.84	0.89	134652
2000-05-08	0.91	0.93	0.90	0.90	85039
2000-05-09	0.90	0.91	0.90	0.90	33402
2000-05-10	0.88	0.94	0.85	0.85	122502
2000-05-15	0.85	0.86	0.84	0.84	26314
2000-05-16	0.94	0.99	0.86	0.86	27833
2000-05-17	0.89	0.89	0.89	0.89	11132
2000-05-18	0.89	0.89	0.89	0.89	3032
2000-05-19	0.91	0.91	0.91	0.91	94658
2000-05-22	0.91	0.93	0.91	0.92	9107
2000-05-23	0.93	0.94	0.93	0.94	13663
2000-05-24	0.96	0.99	0.90	0.99	65296
2000-05-25	0.91	0.99	0.91	0.91	51627
2000-05-26	0.89	0.90	0.85	0.86	251084
2000-05-30	0.85	0.85	0.85	0.85	76939
2000-05-31	0.85	0.85	0.85	0.85	56689
2000-06-01	0.86	0.86	0.86	0.86	31377
2000-06-02	0.86	0.86	0.86	0.86	15688
2000-06-05	0.88	0.88	0.88	0.88	5563
2000-06-06	0.88	0.91	0.88	0.91	37958
2000-06-07	0.91	0.91	0.88	0.88	2025
2000-06-08	0.88	0.99	0.88	0.94	106302
2000-06-09	1.01	1.01	0.96	0.96	95671
2000-06-12	0.96	0.96	0.96	0.96	19232
2000-06-13	0.96	0.96	0.94	0.94	23277
2000-06-14	0.94	0.94	0.94	0.94	38971
2000-06-15	0.94	0.94	0.91	0.91	7082
2000-06-16	0.93	0.94	0.91	0.94	139208
2000-06-19	0.91	0.91	0.91	0.91	12651
2000-06-20	0.93	0.94	0.91	0.91	42008
2000-06-21	0.92	0.93	0.91	0.91	23277
2000-06-22	0.91	0.92	0.91	0.91	19738
2000-06-23	0.92	0.92	0.90	0.90	37958
2000-06-26	0.90	0.90	0.90	0.90	7588
2000-06-27	0.90	0.93	0.90	0.90	102252
2000-06-28	0.90	0.90	0.90	0.90	53146
2000-06-29	0.90	0.90	0.89	0.89	93139
2000-06-30	0.91	0.91	0.89	0.89	567977
2000-07-03	0.90	0.90	0.89	0.90	197928
2000-07-05	0.90	0.90	0.90	0.90	16200
2000-07-06	0.90	0.90	0.90	0.90	2025
2000-07-07	0.90	0.90	0.90	0.90	8601
2000-07-10	0.90	0.90	0.90	0.90	10125
2000-07-11	0.90	0.90	0.90	0.90	4551
2000-07-12	0.90	0.91	0.90	0.90	27327
2000-07-13	0.91	0.91	0.90	0.90	9613
2000-07-14	0.91	0.91	0.90	0.90	256653
2000-07-17	0.90	0.91	0.90	0.90	116933
2000-07-18	0.92	0.94	0.91	0.91	29352
2000-07-20	0.91	0.91	0.91	0.91	11638
2000-07-21	0.91	0.91	0.91	0.91	501
2000-07-24	0.91	0.91	0.91	0.91	26314
2000-07-26	0.94	0.94	0.91	0.93	124527
2000-07-27	0.90	0.93	0.90	0.93	10626
2000-07-28	0.91	0.91	0.91	0.91	2025
2000-07-31	0.94	0.94	0.91	0.94	49602
2000-08-01	0.91	0.91	0.91	0.91	9107
2000-08-02	0.94	0.94	0.91	0.91	27327
2000-08-03	0.91	0.91	0.90	0.91	117946
2000-08-04	0.93	0.94	0.93	0.94	11132
2000-08-07	0.93	0.96	0.93	0.95	23783
2000-08-08	0.95	0.96	0.94	0.96	253109
2000-08-09	0.96	0.96	0.94	0.94	123514
2000-08-10	0.94	0.98	0.94	0.98	56689
2000-08-11	0.99	0.99	0.95	0.95	60233
2000-08-14	0.99	0.99	0.96	0.98	372068
2000-08-15	1.01	1.09	0.98	1.04	123008
2000-08-16	1.01	1.05	1.01	1.05	82508
2000-08-17	1.01	1.05	1.01	1.04	42514
2000-08-18	1.02	1.07	1.01	1.02	34414
2000-08-21	1.02	1.02	1.00	1.00	131614
2000-08-22	0.99	0.99	0.99	0.99	55171
2000-08-23	0.98	0.99	0.98	0.99	21257
2000-08-24	0.99	0.99	0.95	0.99	44033
2000-08-25	1.09	1.09	0.94	0.94	43021
2000-08-28	0.95	0.96	0.95	0.96	30871
2000-08-29	0.96	1.06	0.96	1.01	86558
2000-08-30	1.01	1.06	1.01	1.01	37452
2000-08-31	1.01	1.01	0.98	1.00	258678
2000-09-01	1.00	1.00	1.00	1.00	32896
2000-09-05	1.00	1.00	1.00	1.00	46058
2000-09-06	1.00	1.01	1.00	1.01	78458
2000-09-07	1.02	1.02	1.01	1.01	60233
2000-09-08	1.01	1.02	0.99	1.02	27833
2000-09-11	0.99	1.01	0.99	0.99	49602
2000-09-12	0.99	1.04	0.99	0.99	77952
2000-09-13	0.99	0.99	0.99	0.99	15688
2000-09-14	0.99	1.01	0.99	1.01	102758
2000-09-15	0.99	0.99	0.99	0.99	30364
2000-09-18	0.99	1.01	0.98	0.98	167553
2000-09-19	0.98	0.99	0.98	0.99	51627
2000-09-20	1.01	1.01	0.98	1.01	28339
2000-09-21	0.99	1.04	0.99	1.04	9613
2000-09-22	0.98	1.06	0.98	1.05	87571
2000-09-25	1.09	1.11	0.99	1.06	680364
2000-09-26	1.00	1.05	1.00	1.05	2526
2000-09-27	1.09	1.09	1.09	1.09	7082
2000-09-28	1.00	1.06	0.99	1.00	924868
2000-09-29	1.04	1.04	0.95	0.98	602402
2000-10-02	0.98	0.99	0.98	0.99	76433
2000-10-03	1.04	1.04	0.94	0.95	262728
2000-10-04	0.98	1.06	0.94	0.99	57196
2000-10-05	0.99	0.99	0.96	0.96	8100
2000-10-06	1.04	1.06	0.96	1.06	20751
2000-10-09	1.06	1.06	0.96	0.96	1513
2000-10-10	0.96	1.01	0.96	0.98	61246
2000-10-11	0.98	1.05	0.96	0.96	129083
2000-10-12	0.96	1.01	0.95	0.96	45552
2000-10-13	0.96	0.96	0.96	0.96	2025
2000-10-16	0.99	0.99	0.95	0.95	13157
2000-10-17	0.96	0.96	0.96	0.96	501
2000-10-18	0.94	0.96	0.94	0.96	34921
2000-10-19	1.04	1.04	0.96	0.96	8601
2000-10-20	0.96	0.96	0.96	0.96	14676
2000-10-23	0.96	0.99	0.94	0.99	631764
2000-10-24	0.99	0.99	0.99	0.99	501
2000-10-25	0.99	0.99	0.99	0.99	3538
2000-10-26	0.98	0.98	0.98	0.98	2025
2000-10-27	0.98	0.98	0.98	0.98	501
2000-10-30	1.04	1.04	0.95	0.95	16701
2000-10-31	0.96	1.02	0.95	0.96	228809
2000-11-01	0.99	0.99	0.95	0.95	46058
2000-11-02	0.95	0.96	0.94	0.94	272853
2000-11-03	0.94	0.99	0.94	0.96	84533
2000-11-06	0.99	1.00	0.99	1.00	148321
2000-11-07	0.95	1.00	0.95	1.00	416112
2000-11-08	0.96	0.99	0.96	0.96	15182
2000-11-09	0.96	0.96	0.96	0.96	9613
2000-11-10	0.99	0.99	0.98	0.99	55171
2000-11-13	1.00	1.00	0.98	0.98	12150
2000-11-14	1.01	1.04	0.98	0.99	236909
2000-11-15	1.04	1.04	0.98	0.98	14676
2000-11-16	0.98	1.02	0.98	1.02	22771
2000-11-17	0.98	0.99	0.98	0.99	3538
2000-11-20	0.99	0.99	0.98	0.98	12651
2000-11-21	1.01	1.01	0.98	0.98	40489
2000-11-22	0.98	0.99	0.98	0.99	7588
2000-11-24	0.99	0.99	0.99	0.99	1007
2000-11-27	0.99	1.01	0.99	0.99	5563
2000-11-28	1.01	1.01	0.99	1.00	56689
2000-11-29	1.00	1.04	1.00	1.00	49096
2000-11-30	1.00	1.00	1.00	1.00	62258
2000-12-01	0.99	1.04	0.99	1.04	19738
2000-12-04	1.02	1.02	1.00	1.00	24289
2000-12-05	1.00	1.06	0.99	1.01	62764
2000-12-06	1.00	1.00	1.00	1.00	51121
2000-12-07	1.04	1.04	1.04	1.04	7082
2000-12-08	1.01	1.04	1.01	1.01	35933
2000-12-11	1.01	1.01	1.01	1.01	14175
2000-12-12	1.01	1.06	1.01	1.06	61246
2000-12-13	1.06	1.14	1.05	1.14	46564
2000-12-14	1.11	1.20	1.09	1.09	18726
2000-12-15	1.09	1.16	1.09	1.12	14175
2000-12-18	1.11	1.11	1.07	1.09	65296
2000-12-19	1.08	1.19	1.07	1.18	1281247
2000-12-20	1.14	1.23	1.11	1.23	799829
2000-12-21	1.22	1.23	1.22	1.23	25808
2000-12-22	1.22	1.22	1.17	1.21	387261
2000-12-26	1.20	1.23	1.20	1.23	54664
2000-12-27	1.21	1.27	1.21	1.21	184766
2000-12-28	1.21	1.22	1.21	1.22	104277
2000-12-29	1.23	1.26	1.22	1.26	16200
2001-01-03	1.23	1.26	1.22	1.26	3032
2001-01-04	1.22	1.26	1.22	1.26	42514
2001-01-05	1.22	1.22	1.22	1.22	1513
2001-01-08	1.22	1.31	1.22	1.31	116427
2001-01-09	1.24	1.26	1.23	1.23	42514
2001-01-10	1.22	1.22	1.22	1.22	16200
2001-01-11	1.23	1.23	1.22	1.22	18726
2001-01-12	1.22	1.28	1.22	1.28	8100
2001-01-16	1.28	1.28	1.22	1.28	17207
2001-01-17	1.28	1.28	1.23	1.23	22275
2001-01-18	1.24	1.31	1.24	1.28	42514
2001-01-19	1.28	1.31	1.28	1.31	34921
2001-01-22	1.31	1.40	1.28	1.40	28846
2001-01-23	1.35	1.35	1.35	1.35	75927
2001-01-24	1.28	1.28	1.14	1.19	394343
2001-01-25	1.14	1.19	1.14	1.17	318411
2001-01-26	1.17	1.19	1.17	1.19	341187
2001-01-29	1.19	1.19	1.12	1.15	320937
2001-01-30	1.12	1.15	1.10	1.10	851461
2001-01-31	1.09	1.09	1.06	1.06	230834
2001-02-01	1.10	1.10	1.09	1.10	49096
2001-02-02	1.09	1.10	1.06	1.09	637839
2001-02-05	1.07	1.09	1.07	1.07	526469
2001-02-06	1.09	1.09	1.07	1.08	307268
2001-02-07	1.09	1.14	1.09	1.09	920818
2001-02-08	1.11	1.11	1.09	1.09	57196
2001-02-09	1.09	1.10	1.07	1.10	474325
2001-02-12	1.09	1.10	1.09	1.10	20751
2001-02-13	1.11	1.16	1.11	1.14	230834
2001-02-14	1.12	1.16	1.12	1.12	59221
2001-02-15	1.12	1.12	1.12	1.12	501
2001-02-16	1.12	1.14	1.12	1.14	47071
2001-02-20	1.15	1.16	1.12	1.12	63777
2001-02-21	1.12	1.14	1.11	1.14	95164
2001-02-22	1.10	1.11	1.10	1.10	51121
2001-02-23	1.11	1.14	1.11	1.14	16701
2001-02-26	1.14	1.15	1.11	1.15	39477
2001-02-27	1.12	1.14	1.12	1.14	27833
2001-02-28	1.12	1.12	1.10	1.10	37958
2001-03-01	1.10	1.10	1.10	1.10	127564
2001-03-02	1.10	1.14	1.09	1.11	433319
2001-03-05	1.10	1.14	1.09	1.09	282978
2001-03-06	1.09	1.09	1.07	1.07	73396
2001-03-07	1.10	1.10	1.09	1.09	2025
2001-03-08	1.09	1.10	1.09	1.10	4050
2001-03-09	1.09	1.09	1.09	1.09	32389
2001-03-12	1.09	1.10	1.09	1.10	8100
2001-03-13	1.09	1.11	1.09	1.09	77952
2001-03-14	1.07	1.11	1.07	1.10	34921
2001-03-15	1.11	1.14	1.11	1.11	55171
2001-03-16	1.11	1.11	1.10	1.10	9613
2001-03-19	1.10	1.10	1.10	1.10	25302
2001-03-20	1.17	1.17	1.10	1.11	110858
2001-03-21	1.12	1.12	1.07	1.08	649989
2001-03-22	1.09	1.09	1.07	1.07	54664
2001-03-23	1.07	1.07	1.06	1.06	150852
2001-03-26	1.07	1.10	1.07	1.10	352836
2001-03-27	1.11	1.14	1.07	1.14	183753
2001-03-28	1.12	1.13	1.10	1.10	19232
2001-03-29	1.13	1.13	1.07	1.13	145789
2001-03-30	1.13	1.53	1.11	1.46	471288
2001-04-02	1.38	1.40	1.28	1.28	35427
2001-04-03	1.28	1.31	1.26	1.26	23783
2001-04-04	1.26	1.26	1.26	1.26	1007
2001-04-05	1.24	1.28	1.23	1.24	262222
2001-04-06	1.21	1.28	1.20	1.21	9613
2001-04-09	1.26	1.28	1.20	1.20	183247
2001-04-10	1.23	1.28	1.23	1.28	53652
2001-04-11	1.23	1.28	1.23	1.28	21763
2001-04-12	1.28	1.29	1.26	1.29	56183
2001-04-16	1.31	1.31	1.23	1.28	61246
2001-04-17	1.23	1.23	1.20	1.21	170084
2001-04-18	1.23	1.38	1.22	1.33	159959
2001-04-19	1.26	1.28	1.22	1.25	143764
2001-04-20	1.28	1.28	1.23	1.23	16200
2001-04-23	1.23	1.23	1.19	1.21	31883
2001-04-24	1.19	1.20	1.19	1.20	71877
2001-04-25	1.23	1.23	1.20	1.22	248553
2001-04-26	1.23	1.24	1.23	1.24	45552
2001-04-27	1.27	1.27	1.27	1.27	3538
2001-04-30	1.27	1.28	1.27	1.28	10626
2001-05-01	1.29	1.40	1.29	1.33	45552
2001-05-02	1.33	1.38	1.32	1.38	1022063
2001-05-03	1.40	1.40	1.32	1.34	516344
2001-05-04	1.38	1.38	1.38	1.38	501
2001-05-07	1.38	1.41	1.37	1.37	149839
2001-05-08	1.36	1.41	1.36	1.36	8601
2001-05-09	1.38	1.38	1.35	1.37	20250
2001-05-10	1.38	1.38	1.32	1.32	140221
2001-05-11	1.38	1.47	1.38	1.47	256147
2001-05-14	1.44	1.44	1.38	1.38	22275
2001-05-15	1.34	1.34	1.34	1.34	7082
2001-05-17	1.38	1.38	1.38	1.38	501
2001-05-18	1.45	1.45	1.35	1.35	22275
2001-05-21	1.37	1.39	1.31	1.32	139208
2001-05-22	1.44	1.44	1.32	1.33	176159
2001-05-23	1.34	1.36	1.34	1.36	35427
2001-05-24	1.35	1.35	1.33	1.33	10125
2001-05-25	1.33	1.34	1.33	1.34	2526
2001-05-29	1.34	1.38	1.34	1.38	24289
2001-05-30	1.35	1.40	1.35	1.40	123514
2001-05-31	1.40	1.43	1.40	1.40	32389
2001-06-01	1.40	1.41	1.40	1.40	16200
2001-06-04	1.40	1.46	1.40	1.44	95671
2001-06-05	1.45	1.54	1.44	1.54	70358
2001-06-06	1.56	1.57	1.49	1.52	7082
2001-06-07	1.48	1.58	1.47	1.58	52639
2001-06-08	1.53	1.57	1.48	1.48	41502
2001-06-11	1.53	1.54	1.52	1.52	74914
2001-06-12	1.52	1.52	1.46	1.47	25302
2001-06-13	1.48	1.49	1.48	1.48	27327
2001-06-14	1.47	1.49	1.46	1.49	22275
2001-06-15	1.47	1.47	1.46	1.47	10125
2001-06-18	1.49	1.49	1.48	1.48	86558
2001-06-19	1.46	1.46	1.41	1.42	129589
2001-06-20	1.41	1.42	1.41	1.42	11132
2001-06-21	1.48	1.50	1.44	1.46	173628
2001-06-22	1.43	1.43	1.41	1.42	35933
2001-06-25	1.42	1.42	1.40	1.41	263741
2001-06-26	1.42	1.42	1.40	1.40	309799
2001-06-27	1.41	1.41	1.38	1.38	241466
2001-06-28	1.40	1.40	1.38	1.38	94152
2001-06-29	1.40	1.40	1.39	1.40	57196
2001-07-02	1.39	1.41	1.39	1.40	136171
2001-07-03	1.40	1.41	1.40	1.40	1513
2001-07-05	1.41	1.41	1.40	1.40	6576
2001-07-06	1.41	1.41	1.40	1.40	3032
2001-07-09	1.41	1.42	1.39	1.40	651002
2001-07-10	1.40	1.42	1.40	1.42	356886
2001-07-11	1.41	1.47	1.41	1.44	207041
2001-07-12	1.44	1.46	1.44	1.46	2526
2001-07-13	1.45	1.48	1.45	1.48	69852
2001-07-16	1.46	1.48	1.45	1.45	53652
2001-07-17	1.45	1.47	1.45	1.47	42514
2001-07-18	1.45	1.48	1.45	1.46	20250
2001-07-19	1.48	1.48	1.48	1.48	20250
2001-07-20	1.48	1.51	1.46	1.51	59221
2001-07-23	1.49	1.52	1.49	1.52	9107
2001-07-24	1.45	1.53	1.45	1.50	99214
2001-07-25	1.48	1.48	1.43	1.47	149333
2001-07-26	1.46	1.48	1.46	1.46	563927
2001-07-27	1.46	1.67	1.46	1.61	269816
2001-07-30	1.64	1.69	1.63	1.63	66308
2001-07-31	1.61	1.67	1.58	1.63	149839
2001-08-01	1.67	1.73	1.67	1.68	91114
2001-08-02	1.66	1.68	1.66	1.68	5563
2001-08-03	1.67	1.75	1.67	1.73	55677
2001-08-06	1.70	1.70	1.69	1.69	1513
2001-08-07	1.69	1.69	1.59	1.59	52133
2001-08-08	1.57	1.64	1.57	1.59	35933
2001-08-09	1.59	1.59	1.58	1.59	178691
2001-08-10	1.60	1.60	1.58	1.59	546719
2001-08-13	1.74	1.84	1.72	1.82	1337947
2001-08-14	1.81	1.82	1.74	1.78	551782
2001-08-15	1.81	1.81	1.75	1.80	124527
2001-08-16	1.82	1.82	1.77	1.78	120477
2001-08-17	1.80	1.80	1.76	1.78	165022
2001-08-20	1.83	1.86	1.75	1.79	362449
2001-08-21	1.78	1.79	1.75	1.76	78458
2001-08-22	1.76	1.76	1.73	1.75	43527
2001-08-23	1.73	1.74	1.69	1.74	99214
2001-08-24	1.70	1.81	1.70	1.78	57702
2001-08-27	1.80	1.82	1.77	1.78	47071
2001-08-28	1.79	1.79	1.75	1.75	16200
2001-08-29	1.77	1.78	1.71	1.75	28846
2001-08-30	1.71	1.78	1.71	1.71	28339
2001-08-31	1.72	1.78	1.72	1.75	25808
2001-09-04	1.78	1.79	1.73	1.75	158947
2001-09-05	1.77	1.78	1.75	1.77	79977
2001-09-06	1.79	1.80	1.71	1.71	42008
2001-09-07	1.71	1.73	1.68	1.70	72383
2001-09-10	1.73	1.76	1.71	1.72	130602
2001-09-17	1.74	1.74	1.60	1.68	143258
2001-09-18	1.66	1.69	1.64	1.65	62258
2001-09-19	1.71	1.71	1.50	1.58	255134
2001-09-20	1.56	1.56	1.52	1.52	70864
2001-09-21	1.40	1.50	1.38	1.46	263234
2001-09-24	1.43	1.49	1.42	1.48	633283
2001-09-25	1.50	1.50	1.46	1.46	262728
2001-09-26	1.51	1.61	1.48	1.55	2523018
2001-09-27	1.65	1.65	1.55	1.58	1156715
2001-09-28	1.62	1.66	1.56	1.60	236403
2001-10-01	1.60	1.60	1.41	1.49	892468
2001-10-02	1.45	1.50	1.40	1.49	151358
2001-10-03	1.45	1.68	1.42	1.58	229822
2001-10-04	1.62	1.63	1.56	1.58	42514
2001-10-05	1.61	1.63	1.59	1.61	24289
2001-10-08	1.59	1.61	1.59	1.61	87571
2001-10-09	1.61	1.68	1.61	1.62	190334
2001-10-10	1.62	1.66	1.60	1.62	126552
2001-10-11	1.59	1.68	1.59	1.68	302211
2001-10-12	1.60	1.68	1.58	1.58	68839
2001-10-15	1.59	1.65	1.58	1.59	26314
2001-10-16	1.59	1.73	1.59	1.69	131108
2001-10-17	1.69	1.69	1.64	1.69	23277
2001-10-18	1.69	1.69	1.61	1.65	47071
2001-10-19	1.62	1.68	1.60	1.68	91114
2001-10-22	1.71	1.89	1.54	1.88	513307
2001-10-23	1.78	1.83	1.74	1.78	76939
2001-10-24	1.75	1.80	1.70	1.76	119971
2001-10-25	1.69	1.76	1.69	1.76	29352
2001-10-26	1.76	1.76	1.72	1.74	76939
2001-10-29	1.76	1.76	1.67	1.74	158441
2001-10-30	1.68	1.75	1.68	1.73	169578
2001-10-31	1.74	1.76	1.74	1.75	144271
2001-11-01	1.73	1.80	1.73	1.78	35933
2001-11-02	1.76	1.78	1.76	1.78	9107
2001-11-05	1.76	1.78	1.76	1.77	329543
2001-11-06	1.77	1.81	1.77	1.78	121996
2001-11-07	1.78	1.80	1.78	1.80	218178
2001-11-08	1.79	1.80	1.78	1.79	69852
2001-11-09	1.79	1.82	1.78	1.81	70358
2001-11-12	1.79	1.82	1.79	1.81	63271
2001-11-13	1.80	1.82	1.78	1.80	47577
2001-11-14	1.80	1.82	1.80	1.81	41502
2001-11-15	1.81	1.83	1.80	1.81	66814
2001-11-16	1.80	1.82	1.80	1.81	38971
2001-11-19	1.78	1.82	1.78	1.80	51627
2001-11-20	1.78	1.81	1.75	1.80	91621
2001-11-21	1.78	1.82	1.78	1.79	25302
2001-11-23	1.82	1.82	1.79	1.79	19232
2001-11-26	1.76	1.81	1.76	1.81	93646
2001-11-27	1.81	1.83	1.80	1.83	529507
2001-11-28	1.82	1.96	1.80	1.95	263234
2001-11-29	1.91	1.95	1.91	1.92	232353
2001-11-30	1.90	1.90	1.80	1.82	460150
2001-12-03	1.82	1.90	1.82	1.86	90608
2001-12-04	1.88	1.92	1.83	1.83	324486
2001-12-05	1.83	1.86	1.83	1.86	88077
2001-12-06	1.87	1.89	1.83	1.89	35933
2001-12-07	1.92	1.92	1.87	1.87	64283
2001-12-10	1.93	1.93	1.86	1.88	26314
2001-12-11	1.88	1.91	1.87	1.89	89596
2001-12-12	1.86	1.93	1.86	1.89	13157
2001-12-13	1.89	1.92	1.89	1.91	65802
2001-12-14	1.92	1.98	1.90	1.94	40996
2001-12-17	1.93	1.95	1.89	1.95	1105584
2001-12-18	1.92	1.95	1.92	1.93	271841
2001-12-19	1.93	2.01	1.93	1.98	237922
2001-12-20	1.98	2.00	1.96	1.98	51121
2001-12-21	1.96	1.99	1.96	1.96	41502
2001-12-24	1.96	1.98	1.96	1.97	37452
2001-12-26	1.98	1.98	1.96	1.98	68839
2001-12-27	1.96	1.96	1.95	1.95	289053
2001-12-28	1.96	2.05	1.95	2.00	1076738
2001-12-31	2.01	2.05	2.00	2.03	44033
2002-01-02	2.06	2.06	1.93	1.98	294612
2002-01-03	2.01	2.01	1.96	1.96	24796
2002-01-04	1.97	1.98	1.87	1.88	584177
2002-01-07	1.89	1.94	1.89	1.94	297143
2002-01-08	1.93	1.98	1.93	1.96	84027
2002-01-09	1.97	2.01	1.97	1.97	236403
2002-01-10	1.97	2.00	1.97	1.98	20250
2002-01-11	1.98	2.01	1.98	1.99	384218
2002-01-14	1.99	2.07	1.99	2.01	118958
2002-01-15	2.01	2.07	2.01	2.02	59221
2002-01-16	2.01	2.04	2.01	2.04	66814
2002-01-17	2.02	2.07	1.96	2.03	423199
2002-01-18	1.99	2.03	1.99	1.99	28846
2002-01-22	1.98	2.00	1.97	1.99	107314
2002-01-23	1.98	2.02	1.98	1.99	21257
2002-01-24	1.99	2.03	1.99	2.03	75927
2002-01-25	1.99	2.09	1.99	2.07	117439
2002-01-28	2.02	2.10	2.02	2.10	79977
2002-01-29	2.10	2.11	2.02	2.11	25302
2002-01-30	2.01	2.08	2.01	2.05	12150
2002-01-31	2.10	2.11	2.03	2.07	36946
2002-02-01	2.06	2.17	2.01	2.17	306261
2002-02-04	2.17	2.21	2.02	2.11	22771
2002-02-05	2.12	2.20	2.10	2.12	27833
2002-02-06	2.16	2.17	2.11	2.12	54158
2002-02-07	2.11	2.17	2.11	2.12	10626
2002-02-08	2.15	2.17	2.11	2.17	542163
2002-02-11	2.17	2.17	2.15	2.17	85546
2002-02-12	2.17	2.17	2.15	2.17	204509
2002-02-13	2.15	2.17	2.15	2.17	63777
2002-02-14	2.15	2.17	2.15	2.16	10626
2002-02-15	2.17	2.17	2.16	2.16	94658
2002-02-19	2.17	2.17	2.16	2.17	42514
2002-02-20	2.17	2.17	2.14	2.14	646445
2002-02-21	2.17	2.17	2.15	2.17	117946
2002-02-22	2.17	2.17	2.13	2.17	15688
2002-02-25	2.17	2.17	2.14	2.16	37452
2002-02-26	2.17	2.17	2.15	2.16	44033
2002-02-27	2.17	2.17	2.13	2.17	65296
2002-02-28	2.17	2.17	2.15	2.16	31883
2002-03-01	2.15	2.17	2.15	2.17	66814
2002-03-04	2.15	2.17	2.15	2.17	48083
2002-03-05	2.15	2.17	2.15	2.15	34921
2002-03-06	2.14	2.16	2.14	2.16	95164
2002-03-07	2.17	2.27	2.16	2.16	184259
2002-03-08	2.14	2.24	2.14	2.21	51121
2002-03-11	2.20	2.24	2.20	2.20	76433
2002-03-12	2.20	2.25	2.20	2.25	128071
2002-03-13	2.26	2.29	2.23	2.23	38971
2002-03-14	2.23	2.24	2.23	2.23	15688
2002-03-15	2.27	2.27	2.25	2.27	6075
2002-03-18	2.27	2.27	2.14	2.23	59221
2002-03-19	2.27	2.27	2.25	2.25	18225
2002-03-20	2.17	2.22	2.10	2.21	52639
2002-03-21	2.09	2.20	2.07	2.20	59727
2002-03-22	2.22	2.22	2.14	2.19	57702
2002-03-25	2.19	2.23	2.16	2.19	195903
2002-03-26	2.23	2.25	2.20	2.24	62764
2002-03-27	2.25	2.30	2.25	2.29	140221
2002-03-28	2.30	2.32	2.26	2.26	111871
2002-04-01	2.31	2.32	2.26	2.30	101746
2002-04-02	2.30	2.33	2.29	2.33	39983
2002-04-03	2.31	2.33	2.31	2.31	14676
2002-04-04	2.32	2.32	2.29	2.31	39477
2002-04-05	2.33	2.35	2.29	2.34	55677
2002-04-08	2.35	2.43	2.33	2.43	267791
2002-04-09	2.43	2.45	2.42	2.45	287028
2002-04-10	2.39	2.45	2.37	2.43	332586
2002-04-11	2.43	2.56	2.37	2.55	937018
2002-04-12	2.58	2.68	2.56	2.58	219191
2002-04-15	2.59	2.63	2.57	2.63	214128
2002-04-16	2.63	2.67	2.60	2.67	167553
2002-04-17	2.61	2.63	2.51	2.63	95164
2002-04-18	2.57	2.62	2.54	2.59	164516
2002-04-19	2.57	2.64	2.57	2.64	685933
2002-04-22	2.56	2.68	2.52	2.64	174134
2002-04-23	2.69	2.80	2.66	2.79	857536
2002-04-24	2.80	2.83	2.77	2.79	924361
2002-04-25	2.84	2.84	2.78	2.82	384724
2002-04-26	2.83	2.84	2.81	2.83	349793
2002-04-29	2.85	2.85	2.81	2.84	149333
2002-04-30	2.85	2.85	2.81	2.85	94152
2002-05-01	2.88	2.91	2.85	2.89	681883
2002-05-02	2.88	2.88	2.85	2.87	212609
2002-05-03	2.88	2.88	2.85	2.88	257159
2002-05-06	2.90	2.91	2.86	2.88	166034
2002-05-07	2.88	2.91	2.86	2.88	539125
2002-05-08	2.90	2.90	2.85	2.85	179197
2002-05-09	2.89	2.89	2.83	2.84	38971
2002-05-10	2.89	2.89	2.83	2.83	25808
2002-05-13	2.87	2.88	2.83	2.85	44539
2002-05-14	2.89	2.89	2.75	2.75	219191
2002-05-15	2.81	2.81	2.72	2.78	100733
2002-05-16	2.72	2.79	2.47	2.54	555325
2002-05-17	2.55	2.71	2.53	2.71	230328
2002-05-20	2.68	2.71	2.62	2.62	64283
2002-05-21	2.70	2.73	2.60	2.62	132627
2002-05-22	2.62	2.67	2.58	2.66	331062
2002-05-23	2.68	2.83	2.58	2.78	128071
2002-05-24	2.77	2.80	2.77	2.77	38971
2002-05-28	2.78	2.80	2.68	2.68	71371
2002-05-29	2.66	2.73	2.63	2.69	50108
2002-05-30	2.64	2.65	2.61	2.64	96683
2002-05-31	2.64	2.74	2.63	2.74	43527
2002-06-03	2.75	2.75	2.63	2.63	48083
2002-06-04	2.62	2.66	2.62	2.65	44033
2002-06-05	2.62	2.63	2.61	2.62	109846
2002-06-06	2.64	2.68	2.61	2.68	60739
2002-06-07	2.64	2.72	2.64	2.69	35427
2002-06-10	2.65	2.74	2.65	2.73	76939
2002-06-11	2.74	2.74	2.66	2.67	41502
2002-06-12	2.71	2.77	2.66	2.74	50614
2002-06-13	2.75	2.77	2.73	2.73	13157
2002-06-14	2.65	2.74	2.65	2.73	31883
2002-06-17	2.70	2.75	2.66	2.73	85039
2002-06-18	2.73	2.77	2.73	2.76	130096
2002-06-19	2.78	2.80	2.74	2.74	153889
2002-06-20	2.74	2.80	2.74	2.80	62764
2002-06-21	2.78	2.79	2.77	2.77	39983
2002-06-24	2.72	2.79	2.70	2.77	89089
2002-06-25	2.71	2.79	2.66	2.76	158441
2002-06-26	2.76	2.80	2.62	2.80	96177
2002-06-27	2.62	2.96	2.61	2.96	810972
2002-06-28	2.91	3.15	2.91	3.05	2563518
2002-07-01	3.04	3.15	3.01	3.11	618602
2002-07-02	3.11	3.12	2.92	2.92	243491
2002-07-03	2.92	2.96	2.91	2.95	139208
2002-07-05	2.96	2.98	2.95	2.97	142752
2002-07-08	2.87	2.99	2.87	2.96	143764
2002-07-09	2.96	2.96	2.95	2.95	293599
2002-07-10	2.95	2.96	2.87	2.92	195903
2002-07-11	2.88	2.91	2.85	2.85	77446
2002-07-12	2.85	2.88	2.84	2.84	83014
2002-07-15	2.84	2.89	2.73	2.76	255134
2002-07-16	2.71	2.86	2.68	2.81	73902
2002-07-17	2.79	2.79	2.73	2.78	107821
2002-07-18	2.81	2.81	2.73	2.74	353337
2002-07-19	2.71	2.77	2.59	2.61	188309
2002-07-22	2.60	2.60	2.43	2.47	535075
2002-07-23	2.45	2.57	2.45	2.46	455088
2002-07-24	2.41	2.49	2.37	2.40	196916
2002-07-25	2.38	2.54	2.38	2.53	53652
2002-07-26	2.57	2.57	2.45	2.55	25302
2002-07-29	2.39	2.77	2.39	2.75	51121
2002-07-30	2.76	2.77	2.43	2.69	141233
2002-07-31	2.50	2.97	2.49	2.87	289559
2002-08-01	2.77	2.82	2.67	2.67	452050
2002-08-02	2.62	2.76	2.62	2.62	195903
2002-08-05	2.55	2.68	2.53	2.56	162997
2002-08-06	2.53	2.76	2.53	2.76	56689
2002-08-07	2.67	2.83	2.62	2.78	55677
2002-08-08	2.74	2.86	2.74	2.77	76939
2002-08-09	2.77	2.79	2.63	2.76	74408
2002-08-12	2.76	2.76	2.59	2.62	43527
2002-08-13	2.62	2.64	2.44	2.45	105289
2002-08-14	2.57	2.57	2.37	2.45	220203
2002-08-15	2.46	2.46	2.39	2.39	40996
2002-08-16	2.39	2.47	2.34	2.47	98202
2002-08-19	2.51	2.59	2.43	2.59	257159
2002-08-20	2.61	2.65	2.44	2.51	114908
2002-08-21	2.44	2.57	2.44	2.57	45552
2002-08-22	2.44	2.57	2.44	2.49	32896
2002-08-23	2.49	2.50	2.42	2.42	230328
2002-08-26	2.70	2.76	2.43	2.53	81496
2002-08-27	2.51	2.51	2.32	2.37	376118
2002-08-28	2.37	2.43	2.33	2.35	209572
2002-08-29	2.35	2.39	2.35	2.35	465719
2002-08-30	2.37	2.39	2.32	2.35	229316
2002-09-03	2.34	2.39	2.34	2.39	781604
2002-09-04	2.39	2.52	2.39	2.51	42514
2002-09-05	2.51	2.52	2.41	2.48	64283
2002-09-06	2.47	2.57	2.42	2.57	239441
2002-09-09	2.57	2.57	2.40	2.48	832229
2002-09-10	2.48	2.50	2.40	2.46	186791
2002-09-11	2.43	2.50	2.39	2.43	667202
2002-09-12	2.40	2.43	2.35	2.35	1152159
2002-09-13	2.35	2.41	2.35	2.37	266272
2002-09-16	2.39	2.39	2.32	2.32	162491
2002-09-17	2.37	2.40	2.31	2.37	283484
2002-09-18	2.31	2.42	2.31	2.42	642902
2002-09-19	2.36	2.58	2.36	2.53	1031175
2002-09-20	2.58	2.79	2.45	2.73	371562
2002-09-23	2.53	2.86	2.53	2.74	348274
2002-09-24	2.71	2.79	2.65	2.77	436863
2002-09-25	2.75	2.77	2.73	2.77	131614
2002-09-26	2.70	2.77	2.68	2.68	237922
2002-09-27	2.76	2.76	2.67	2.67	270322
2002-09-30	2.67	2.73	2.67	2.69	219697
2002-10-01	2.65	2.78	2.65	2.75	470782
2002-10-02	2.73	2.77	2.69	2.69	158441
2002-10-03	2.65	2.75	2.64	2.73	66308
2002-10-04	2.69	2.75	2.66	2.66	96177
2002-10-07	2.65	2.71	2.63	2.65	80483
2002-10-08	2.65	2.65	2.60	2.60	69852
2002-10-09	2.60	2.64	2.58	2.62	181728
2002-10-10	2.59	2.59	2.53	2.58	68839
2002-10-11	2.58	2.65	2.53	2.65	66308
2002-10-14	2.63	2.65	2.58	2.62	127564
2002-10-15	2.63	2.65	2.59	2.65	470275
2002-10-16	2.57	2.63	2.57	2.59	87064
2002-10-17	2.58	2.72	2.58	2.71	99721
2002-10-18	2.71	2.77	2.56	2.56	190334
2002-10-21	2.57	2.57	2.30	2.33	117439
2002-10-22	2.30	2.30	1.98	2.28	374093
2002-10-23	2.27	2.34	2.27	2.30	257159
2002-10-24	2.30	2.34	2.29	2.29	34414
2002-10-25	2.30	2.36	2.30	2.33	261716
2002-10-28	2.39	2.39	2.30	2.32	330561
2002-10-29	2.30	2.33	2.29	2.32	284497
2002-10-30	2.32	2.39	2.30	2.31	135158
2002-10-31	2.34	2.40	2.30	2.34	104277
2002-11-01	2.39	2.39	2.27	2.29	261716
2002-11-04	2.31	2.33	2.27	2.30	602908
2002-11-05	2.27	2.29	2.19	2.20	303724
2002-11-06	2.21	2.24	2.15	2.19	515332
2002-11-07	2.23	2.25	2.03	2.12	193878
2002-11-08	2.16	2.30	2.16	2.30	152371
2002-11-11	2.27	2.27	2.26	2.26	88583
2002-11-12	2.25	2.29	2.25	2.27	64283
2002-11-13	2.27	2.31	2.27	2.30	279434
2002-11-14	2.32	2.37	2.32	2.37	140221
2002-11-15	2.37	2.37	2.30	2.36	19738
2002-11-18	2.37	2.38	2.34	2.34	287028
2002-11-19	2.32	2.35	2.22	2.27	243491
2002-11-20	2.36	2.36	2.28	2.34	79471
2002-11-21	2.32	2.32	2.30	2.31	385737
2002-11-22	2.30	2.32	2.30	2.32	88077
2002-11-25	2.36	2.42	2.35	2.38	83521
2002-11-26	2.38	2.41	2.30	2.38	87571
2002-11-27	2.33	2.49	2.33	2.49	46058
2002-11-29	2.49	2.57	2.39	2.40	43021
2002-12-02	2.35	2.47	2.35	2.42	73902
2002-12-03	2.47	2.52	2.40	2.49	118452
2002-12-04	2.47	2.61	2.41	2.46	368018
2002-12-05	2.53	2.58	2.41	2.41	354349
2002-12-06	2.51	2.57	2.41	2.51	357893
2002-12-09	2.43	2.57	2.43	2.46	125033
2002-12-10	2.57	2.67	2.42	2.57	242984
2002-12-11	2.57	2.61	2.50	2.58	24796
2002-12-12	2.55	2.56	2.48	2.55	49096
2002-12-13	2.49	2.54	2.48	2.50	46058
2002-12-16	2.50	2.58	2.49	2.58	74914
2002-12-17	2.54	2.58	2.54	2.56	14676
2002-12-18	2.54	2.56	2.51	2.51	5563
2002-12-19	2.52	2.54	2.52	2.54	40996
2002-12-20	2.65	2.65	2.46	2.57	249566
2002-12-23	2.48	2.65	2.48	2.52	124021
2002-12-24	2.50	2.62	2.50	2.62	61246
2002-12-26	2.59	2.66	2.57	2.66	43527
2002-12-27	2.57	2.61	2.56	2.57	79471
2002-12-30	2.54	2.58	2.54	2.58	11638
2002-12-31	2.57	2.62	2.57	2.58	81496
2003-01-02	2.57	2.65	2.53	2.65	170591
2003-01-03	2.65	2.69	2.59	2.64	42514
2003-01-06	2.70	2.70	2.60	2.68	114908
2003-01-07	2.60	2.65	2.60	2.64	622652
2003-01-08	2.62	2.64	2.57	2.59	112377
2003-01-09	2.64	2.73	2.61	2.69	27833
2003-01-10	2.69	2.76	2.65	2.66	26314
2003-01-13	2.60	2.70	2.59	2.70	77446
2003-01-14	2.68	2.77	2.68	2.72	39477
2003-01-15	2.67	2.76	2.67	2.76	37452
2003-01-16	2.75	2.77	2.67	2.73	66814
2003-01-17	2.73	2.77	2.67	2.72	61246
2003-01-21	2.70	2.75	2.67	2.73	432813
2003-01-22	2.71	2.76	2.71	2.73	36439
2003-01-23	2.73	2.78	2.70	2.73	158947
2003-01-24	2.71	2.73	2.69	2.69	51121
2003-01-27	2.66	2.72	2.55	2.57	90608
2003-01-28	2.54	2.56	2.51	2.53	102252
2003-01-29	2.55	2.55	2.51	2.54	114908
2003-01-30	2.53	2.55	2.48	2.53	61752
2003-01-31	2.51	2.62	2.51	2.58	106302
2003-02-03	2.53	2.53	2.50	2.51	8601
2003-02-04	2.51	2.60	2.50	2.56	116427
2003-02-05	2.57	2.63	2.57	2.59	433825
2003-02-06	2.57	2.61	2.52	2.55	380674
2003-02-07	2.51	2.52	2.51	2.51	49602
2003-02-10	2.51	2.54	2.51	2.53	32389
2003-02-11	2.53	2.60	2.53	2.57	126552
2003-02-12	2.62	2.67	2.58	2.60	146802
2003-02-13	2.63	2.63	2.59	2.59	63777
2003-02-14	2.57	2.58	2.56	2.56	23277
2003-02-18	2.55	2.57	2.55	2.57	67827
2003-02-19	2.54	2.55	2.52	2.52	11638
2003-02-20	2.55	2.57	2.53	2.57	29858
2003-02-21	2.57	2.57	2.51	2.52	20751
2003-02-24	2.52	2.53	2.51	2.52	171603
2003-02-25	2.52	2.53	2.50	2.50	172616
2003-02-26	2.50	2.52	2.50	2.51	59727
2003-02-27	2.54	2.56	2.51	2.51	123514
2003-02-28	2.56	2.57	2.51	2.51	34921
2003-03-03	2.54	2.57	2.33	2.35	141739
2003-03-04	2.35	2.41	2.31	2.36	90608
2003-03-05	2.41	2.49	2.35	2.48	51121
2003-03-06	2.42	2.50	2.24	2.35	42514
2003-03-07	2.37	2.37	2.34	2.34	51627
2003-03-10	2.34	2.37	2.34	2.34	18225
2003-03-11	2.36	2.36	2.26	2.33	35427
2003-03-12	2.34	2.36	2.34	2.35	17207
2003-03-13	2.35	2.49	2.34	2.49	38464
2003-03-14	2.48	2.55	2.34	2.54	82002
2003-03-17	2.55	2.55	2.44	2.52	71877
2003-03-18	2.44	2.50	2.42	2.50	14676
2003-03-19	2.46	2.52	2.46	2.52	23783
2003-03-20	2.52	2.52	2.50	2.52	20250
2003-03-21	2.57	2.58	2.50	2.51	170084
2003-03-24	2.55	2.55	2.46	2.49	73396
2003-03-25	2.50	2.50	2.34	2.39	384218
2003-03-26	2.40	2.42	2.35	2.35	287028
2003-03-27	2.35	2.36	2.34	2.35	21763
2003-03-28	2.36	2.37	2.34	2.35	683402
2003-03-31	2.34	2.37	2.34	2.34	42008
2003-04-01	2.34	2.34	2.33	2.33	502169
2003-04-02	2.31	2.35	2.22	2.26	689477
2003-04-03	2.27	2.27	2.19	2.24	512800
2003-04-04	2.24	2.25	2.22	2.22	181222
2003-04-07	2.23	2.25	2.20	2.25	207547
2003-04-08	2.24	2.39	2.22	2.37	385737
2003-04-09	2.37	2.37	2.32	2.35	90608
2003-04-10	2.35	2.46	2.33	2.34	99214
2003-04-11	2.33	2.46	2.32	2.40	85546
2003-04-14	2.36	2.52	2.36	2.47	109339
2003-04-15	2.46	2.46	2.41	2.46	79471
2003-04-16	2.44	2.51	2.39	2.43	76939
2003-04-17	2.49	2.49	2.38	2.44	114402
2003-04-21	2.45	2.51	2.44	2.48	141739
2003-04-22	2.45	2.52	2.44	2.52	162997
2003-04-23	2.51	2.60	2.51	2.60	210078
2003-04-24	2.57	2.63	2.57	2.63	170084
2003-04-25	2.63	2.63	2.59	2.61	252097
2003-04-28	2.62	2.62	2.57	2.60	97189
2003-04-29	2.59	2.65	2.59	2.65	220709
2003-04-30	2.61	2.63	2.59	2.61	561907
2003-05-01	2.58	2.58	2.55	2.56	66814
2003-05-02	2.55	2.56	2.33	2.53	334099
2003-05-05	2.47	2.57	2.47	2.56	113896
2003-05-06	2.55	2.57	2.54	2.57	33908
2003-05-07	2.57	2.60	2.54	2.57	88583
2003-05-08	2.59	2.59	2.54	2.57	16200
2003-05-09	2.57	2.71	2.54	2.68	196409
2003-05-12	2.69	2.72	2.62	2.62	158947
2003-05-13	2.64	2.64	2.55	2.60	280953
2003-05-14	2.57	2.64	2.57	2.58	416112
2003-05-15	2.62	2.64	2.58	2.62	34921
2003-05-16	2.56	2.77	2.54	2.67	213116
2003-05-19	2.64	2.72	2.62	2.62	99214
2003-05-20	2.57	2.59	2.54	2.58	10125
2003-05-21	2.58	2.62	2.55	2.61	35933
2003-05-22	2.60	2.62	2.57	2.62	53652
2003-05-23	2.62	2.74	2.61	2.66	57196
2003-05-27	2.66	2.75	2.63	2.72	48589
2003-05-28	2.73	2.82	2.70	2.76	293599
2003-05-29	2.78	2.79	2.72	2.77	45046
2003-05-30	2.79	2.81	2.73	2.76	58208
2003-06-02	2.77	2.78	2.67	2.75	125539
2003-06-03	2.77	2.77	2.74	2.76	8601
2003-06-04	2.76	2.78	2.72	2.74	67827
2003-06-05	2.76	2.77	2.68	2.76	64283
2003-06-06	2.68	2.78	2.67	2.68	24796
2003-06-09	2.65	2.69	2.63	2.68	21257
2003-06-10	2.70	2.73	2.62	2.73	30871
2003-06-11	2.72	2.76	2.66	2.68	85039
2003-06-12	2.64	2.72	2.62	2.63	113896
2003-06-13	2.63	2.64	2.57	2.64	36946
2003-06-16	2.56	2.64	2.56	2.64	1846703
2003-06-17	2.72	2.72	2.60	2.68	104277
2003-06-18	2.61	2.70	2.61	2.67	175147
2003-06-19	2.66	2.71	2.65	2.69	55171
2003-06-20	2.72	2.72	2.60	2.72	292091
2003-06-23	2.63	2.77	2.63	2.74	154902
2003-06-24	2.77	2.80	2.69	2.77	202484
2003-06-25	2.75	2.77	2.69	2.71	180209
2003-06-26	2.72	2.73	2.68	2.71	47577
2003-06-27	2.67	2.72	2.66	2.66	131614
2003-06-30	2.65	2.84	2.61	2.71	337643
2003-07-01	2.76	2.80	2.68	2.76	275384
2003-07-02	2.78	2.94	2.77	2.88	121996
2003-07-03	2.90	2.96	2.84	2.93	75927
2003-07-07	2.96	2.96	2.84	2.89	113896
2003-07-08	2.83	2.96	2.83	2.95	120983
2003-07-09	2.95	2.96	2.90	2.93	82508
2003-07-10	2.95	3.01	2.81	2.87	126046
2003-07-11	2.88	3.00	2.88	2.91	66814
2003-07-14	2.90	3.00	2.90	2.90	107821
2003-07-15	2.92	2.98	2.88	2.95	324486
2003-07-16	2.97	2.97	2.89	2.91	65802
2003-07-17	2.92	2.92	2.82	2.83	53146
2003-07-18	2.81	2.88	2.81	2.83	335618
2003-07-21	2.79	3.00	2.63	2.83	99721
2003-07-22	2.91	2.99	2.86	2.99	880318
2003-07-23	2.97	3.10	2.97	3.09	299674
2003-07-24	3.10	3.29	3.09	3.11	110858
2003-07-25	3.07	3.14	3.07	3.12	91114
2003-07-28	3.12	3.15	3.11	3.11	104277
2003-07-29	3.13	3.17	3.11	3.16	89596
2003-07-30	2.96	3.20	2.96	3.20	173122
2003-07-31	3.20	3.29	3.18	3.24	129589
2003-08-01	3.24	3.24	3.08	3.19	66308
2003-08-04	3.19	3.21	3.12	3.21	98202
2003-08-05	3.20	3.22	3.14	3.14	57702
2003-08-06	3.10	3.17	3.10	3.13	49096
2003-08-07	3.09	3.15	3.08	3.14	44033
2003-08-08	3.13	3.15	3.11	3.11	52639
2003-08-11	3.14	3.15	3.14	3.15	116933
2003-08-12	3.14	3.23	3.14	3.23	191347
2003-08-13	3.23	3.23	3.15	3.15	136171
2003-08-14	3.15	3.21	3.15	3.16	117946
2003-08-15	3.16	3.20	3.15	3.15	57702
2003-08-18	3.17	3.23	3.15	3.23	121489
2003-08-19	3.24	3.28	3.21	3.27	83014
2003-08-20	3.31	3.36	3.29	3.33	153889
2003-08-21	3.37	3.42	3.36	3.38	120983
2003-08-22	3.37	3.40	3.31	3.34	264753
2003-08-25	3.33	3.33	3.32	3.32	93646
2003-08-26	3.32	3.32	3.28	3.30	107821
2003-08-27	3.32	3.32	3.26	3.31	98202
2003-08-28	3.29	3.29	3.26	3.27	74914
2003-08-29	3.29	3.32	3.27	3.27	165022
2003-09-02	3.27	3.33	3.27	3.31	116933
2003-09-03	3.32	3.32	3.28	3.28	402443
2003-09-04	3.28	3.28	3.27	3.28	127058
2003-09-05	3.28	3.29	3.23	3.23	166541
2003-09-08	3.26	3.27	3.21	3.22	55171
2003-09-09	3.21	3.23	3.12	3.15	135664
2003-09-10	3.12	3.13	3.10	3.10	185272
2003-09-11	3.16	3.28	3.11	3.24	398899
2003-09-12	3.21	3.32	3.20	3.27	106302
2003-09-15	3.27	3.31	3.21	3.24	87064
2003-09-16	3.24	3.26	3.19	3.26	31883
2003-09-17	3.22	3.30	3.22	3.27	31377
2003-09-18	3.30	3.30	3.26	3.28	51627
2003-09-19	3.31	3.31	3.16	3.20	106302
2003-09-22	3.21	3.25	3.19	3.22	77446
2003-09-23	3.21	3.22	3.14	3.17	202484
2003-09-24	3.12	3.19	3.12	3.18	189322
2003-09-25	3.19	3.21	3.14	3.17	145789
2003-09-26	3.19	3.23	3.16	3.21	120983
2003-09-29	3.24	3.26	3.16	3.26	64283
2003-09-30	3.22	3.26	3.22	3.26	133133
2003-10-01	3.22	3.30	3.21	3.30	62258
2003-10-02	3.29	3.30	3.23	3.28	46564
2003-10-03	3.26	3.31	3.26	3.30	34921
2003-10-06	3.31	3.33	3.27	3.33	43527
2003-10-07	3.31	3.36	3.31	3.36	43527
2003-10-08	3.36	3.36	3.30	3.33	53146
2003-10-09	3.31	3.46	3.31	3.41	154902
2003-10-10	3.41	3.42	3.34	3.38	82002
2003-10-13	3.38	3.38	3.33	3.34	50108
2003-10-14	3.33	3.38	3.31	3.35	99214
2003-10-15	3.37	3.37	3.27	3.31	231847
2003-10-16	3.35	3.35	3.28	3.28	25302
2003-10-17	3.33	3.33	3.21	3.21	64789
2003-10-20	3.19	3.24	3.16	3.16	472300
2003-10-21	3.16	3.19	3.14	3.17	390799
2003-10-22	3.14	3.17	3.12	3.13	823122
2003-10-23	3.18	3.18	3.12	3.12	439394
2003-10-24	3.13	3.18	2.98	3.18	427249
2003-10-27	3.18	3.42	3.18	3.42	219697
2003-10-28	3.40	3.41	3.35	3.36	619614
2003-10-29	3.32	3.36	3.32	3.36	63777
2003-10-30	3.38	3.38	3.23	3.28	85039
2003-10-31	3.27	3.36	3.22	3.22	57702
2003-11-03	3.36	3.46	3.31	3.45	215141
2003-11-04	3.46	3.56	3.44	3.50	199953
2003-11-05	3.57	3.61	3.46	3.56	109846
2003-11-06	3.56	3.72	3.51	3.72	113389
2003-11-07	3.72	3.86	3.72	3.80	131108
2003-11-10	3.78	3.78	3.68	3.74	180716
2003-11-11	3.75	3.78	3.74	3.74	56689
2003-11-12	3.74	3.78	3.73	3.77	138196
2003-11-13	3.77	3.78	3.71	3.72	84533
2003-11-14	3.74	3.74	3.67	3.69	290572
2003-11-17	3.67	3.74	3.61	3.66	100227
2003-11-18	3.68	3.73	3.53	3.58	139208
2003-11-19	3.55	3.71	3.55	3.67	70864
2003-11-20	3.78	3.80	3.65	3.67	434332
2003-11-21	3.79	3.80	3.70	3.80	323468
2003-11-24	3.95	4.01	3.92	3.98	582152
2003-11-25	4.03	4.03	3.97	3.97	392824
2003-11-26	3.97	4.02	3.88	3.91	256147
2003-11-28	3.94	3.95	3.85	3.91	94658
2003-12-01	3.95	3.95	3.88	3.93	165022
2003-12-02	3.93	3.99	3.85	3.98	131108
2003-12-03	3.89	3.99	3.78	3.79	123008
2003-12-04	3.78	3.84	3.75	3.78	127058
2003-12-05	3.81	3.81	3.76	3.78	189322
2003-12-08	3.83	3.85	3.75	3.84	94658
2003-12-09	3.87	3.87	3.58	3.58	202991
2003-12-10	3.64	3.67	3.56	3.65	222228
2003-12-11	3.66	3.82	3.63	3.82	323468
2003-12-12	3.84	3.84	3.72	3.73	71877
2003-12-15	3.75	3.84	3.47	3.57	139714
2003-12-16	3.57	3.68	3.53	3.65	139208
2003-12-17	3.70	3.70	3.61	3.68	86558
2003-12-18	3.69	3.77	3.62	3.76	255134
2003-12-19	3.81	3.83	3.65	3.69	144777
2003-12-22	3.65	3.74	3.65	3.74	33402
2003-12-23	3.76	3.76	3.67	3.69	102758
2003-12-24	3.78	3.87	3.69	3.85	84533
2003-12-26	3.79	3.85	3.67	3.68	50614
2003-12-29	3.79	3.87	3.75	3.77	97696
2003-12-30	3.76	3.85	3.76	3.81	109846
2003-12-31	3.77	3.87	3.76	3.80	85546
2004-01-02	3.78	3.88	3.71	3.75	153383
2004-01-05	3.80	3.80	3.70	3.75	106808
2004-01-06	3.77	3.89	3.73	3.86	104783
2004-01-07	3.86	3.90	3.74	3.86	118452
2004-01-08	3.85	3.95	3.85	3.95	75421
2004-01-09	3.95	3.95	3.87	3.91	58714
2004-01-12	3.87	3.93	3.81	3.90	59727
2004-01-13	3.90	3.95	3.85	3.95	186284
2004-01-14	3.95	3.97	3.87	3.95	390799
2004-01-15	3.98	3.98	3.91	3.95	87064
2004-01-16	3.96	3.97	3.90	3.94	454582
2004-01-20	3.97	4.04	3.95	3.98	110352
2004-01-21	3.96	3.99	3.95	3.97	47071
2004-01-22	3.95	3.99	3.93	3.96	235391
2004-01-23	3.95	3.96	3.92	3.96	163503
2004-01-26	3.94	3.99	3.89	3.95	290572
2004-01-27	4.01	4.01	3.94	3.95	188309
2004-01-28	3.89	3.97	3.89	3.92	156927
2004-01-29	3.96	3.97	3.93	3.95	296637
2004-01-30	3.95	4.02	3.85	3.94	145789
2004-02-02	3.94	4.03	3.94	4.03	37452
2004-02-03	3.96	4.01	3.94	4.00	162491
2004-02-04	3.96	4.04	3.95	3.96	98708
2004-02-05	3.99	3.99	3.92	3.94	65296
2004-02-06	3.95	4.05	3.93	4.05	86558
2004-02-09	3.99	4.05	3.96	4.00	20751
2004-02-10	4.02	4.06	3.94	4.03	109846
2004-02-11	4.04	4.08	4.04	4.05	122502
2004-02-12	4.07	4.36	3.97	4.19	261209
2004-02-13	4.36	4.36	4.05	4.23	281459
2004-02-17	4.29	4.34	4.20	4.30	168059
2004-02-18	4.29	4.35	4.29	4.33	187803
2004-02-19	4.32	4.34	4.26	4.26	166541
2004-02-20	4.27	4.35	4.25	4.33	517863
2004-02-23	4.35	4.36	4.33	4.33	233366
2004-02-24	4.23	4.59	4.23	4.50	384724
2004-02-25	4.50	4.54	4.48	4.50	341187
2004-02-26	4.52	4.53	4.45	4.52	119464
2004-02-27	4.50	4.54	4.50	4.54	120477
2004-03-01	4.54	4.70	4.51	4.70	561907
2004-03-02	5.03	5.34	4.81	5.00	615259
2004-03-03	5.02	5.02	4.60	5.01	244009
2004-03-04	5.02	5.18	4.89	5.04	313534
2004-03-05	5.01	5.04	4.89	5.02	241984
2004-03-08	5.05	5.05	4.61	4.75	214650
2004-03-09	4.74	4.77	4.61	4.74	161659
2004-03-10	4.77	4.77	4.63	4.67	183600
2004-03-11	4.53	4.91	4.46	4.72	188325
2004-03-12	4.74	4.77	4.45	4.74	176175
2004-03-15	4.75	4.89	4.66	4.82	122850
2004-03-16	4.84	4.88	4.65	4.76	107325
2004-03-17	4.79	4.89	4.67	4.78	119809
2004-03-18	4.84	4.84	4.70	4.76	85384
2004-03-19	4.85	4.87	4.71	4.78	91125
2004-03-22	4.81	4.89	4.71	4.82	204184
2004-03-23	4.82	4.89	4.74	4.77	78975
2004-03-24	4.81	4.81	4.71	4.79	226125
2004-03-25	4.79	4.80	4.70	4.79	271350
2004-03-26	4.79	4.79	4.72	4.74	111375
2004-03-29	4.74	4.89	4.72	4.88	154575
2004-03-30	4.86	4.89	4.82	4.82	100234
2004-03-31	4.90	4.90	4.72	4.87	63109
2004-04-01	4.81	4.95	4.81	4.94	241309
2004-04-02	4.96	5.02	4.89	4.97	212284
2004-04-05	4.97	5.02	4.92	4.99	133650
2004-04-06	4.99	5.02	4.95	4.96	100909
2004-04-07	4.95	5.01	4.92	4.97	60750
2004-04-08	4.94	4.99	4.94	4.95	111375
2004-04-12	5.01	5.02	4.90	4.90	187309
2004-04-13	4.95	4.95	4.71	4.82	133309
2004-04-14	4.77	4.85	4.77	4.82	102600
2004-04-15	4.82	4.84	4.69	4.77	59400
2004-04-16	4.82	4.86	4.76	4.83	120825
2004-04-19	4.86	4.86	4.77	4.79	130950
2004-04-20	4.86	5.06	4.74	4.86	302059
2004-04-21	4.81	5.05	4.81	4.90	159975
2004-04-22	4.97	5.02	4.88	4.89	80659
2004-04-23	4.91	4.99	4.89	4.93	98884
2004-04-26	4.94	4.97	4.79	4.82	71550
2004-04-27	4.81	4.92	4.75	4.89	158959
2004-04-28	4.96	4.96	4.62	4.69	125209
2004-04-29	4.68	4.71	4.25	4.68	253800
2004-04-30	4.60	4.77	4.60	4.65	106309
2004-05-03	4.65	4.80	4.65	4.74	167059
2004-05-04	4.77	4.96	4.76	4.89	305775
2004-05-05	4.92	4.96	4.74	4.77	71550
2004-05-06	4.85	4.85	4.57	4.57	149175
2004-05-07	4.61	4.65	4.52	4.54	187650
2004-05-10	4.34	4.49	4.26	4.38	234225
2004-05-11	4.45	4.74	4.39	4.64	268650
2004-05-12	4.43	4.68	4.43	4.67	153559
2004-05-13	4.59	4.73	4.50	4.59	106984
2004-05-14	4.65	4.65	4.45	4.63	196084
2004-05-17	4.55	4.74	4.49	4.70	147484
2004-05-18	4.65	4.74	4.63	4.70	283500
2004-05-19	4.74	4.75	4.55	4.60	185625
2004-05-20	4.49	4.66	4.49	4.64	125884
2004-05-21	4.58	4.73	4.58	4.73	168409
2004-05-24	4.65	4.74	4.65	4.73	125209
2004-05-25	4.68	4.74	4.68	4.74	156259
2004-05-26	4.71	4.75	4.71	4.74	105300
2004-05-27	4.74	4.80	4.71	4.80	79984
2004-05-28	4.71	4.74	4.52	4.60	72225
2004-06-01	4.72	4.74	4.66	4.74	175500
2004-06-02	4.74	4.74	4.66	4.68	75259
2004-06-03	4.68	4.74	4.65	4.71	79309
2004-06-04	4.74	4.74	4.50	4.67	280125
2004-06-07	4.60	4.73	4.60	4.67	139384
2004-06-08	4.65	4.72	4.65	4.66	156934
2004-06-09	4.66	4.74	4.58	4.70	272700
2004-06-10	4.67	4.77	4.67	4.71	166725
2004-06-14	4.76	4.76	4.52	4.65	212625
2004-06-15	4.55	4.68	4.48	4.66	193725
2004-06-16	4.58	4.70	4.47	4.67	167734
2004-06-17	4.70	4.70	4.55	4.61	167734
2004-06-18	4.57	4.60	4.36	4.44	398925
2004-06-21	4.73	4.73	4.36	4.59	280125
2004-06-22	4.51	4.70	4.41	4.61	190350
2004-06-23	4.68	4.68	4.44	4.59	220384
2004-06-24	4.52	4.70	4.52	4.58	141075
2004-06-25	4.66	4.72	4.47	4.62	853200
2004-06-28	4.63	4.66	4.52	4.59	223759
2004-06-29	4.59	4.66	4.52	4.54	234559
2004-06-30	4.63	4.67	4.53	4.53	255484
2004-07-01	4.62	4.62	4.45	4.51	312525
2004-07-02	4.51	4.58	4.45	4.50	187984
2004-07-06	4.51	4.74	4.48	4.74	162334
2004-07-07	4.74	4.83	4.71	4.78	95850
2004-07-08	4.71	4.82	4.70	4.74	126225
2004-07-09	4.74	4.84	4.73	4.83	144784
2004-07-12	4.73	5.00	4.73	4.99	172459
2004-07-13	5.00	5.00	4.87	4.96	93150
2004-07-14	5.00	5.04	4.84	4.90	265609
2004-07-15	4.94	5.00	4.90	4.93	169425
2004-07-16	4.97	5.02	4.95	4.95	75259
2004-07-19	4.88	4.89	4.78	4.89	123184
2004-07-20	4.93	5.26	4.81	5.11	248734
2004-07-21	5.16	5.29	5.08	5.14	230850
2004-07-22	5.04	5.21	5.02	5.08	81675
2004-07-23	5.06	5.19	4.96	4.96	140400
2004-07-26	4.95	5.16	4.92	5.04	202159
2004-07-27	4.95	5.06	4.92	5.06	470475
2004-07-28	4.75	5.05	4.74	5.04	203509
2004-07-29	5.19	5.19	4.93	5.03	245700
2004-07-30	5.11	5.11	4.82	4.99	215659
2004-08-02	4.94	5.06	4.91	5.05	127909
2004-08-03	5.11	5.11	4.80	4.92	121834
2004-08-04	4.90	5.03	4.76	4.97	76609
2004-08-05	5.08	5.08	4.72	4.86	274050
2004-08-06	5.04	5.04	4.71	4.83	131625
2004-08-09	5.00	5.05	4.96	5.05	286875
2004-08-10	5.05	5.14	5.03	5.05	363150
2004-08-11	4.92	5.14	4.92	5.04	151200
2004-08-12	5.03	5.03	4.90	4.97	99559
2004-08-13	5.06	5.09	4.80	5.03	184275
2004-08-16	5.04	5.09	4.89	5.04	123859
2004-08-17	5.04	5.13	4.89	4.94	160984
2004-08-18	5.05	5.05	4.89	5.04	183600
2004-08-19	5.10	5.10	4.94	5.00	104625
2004-08-20	5.00	5.04	4.96	5.03	89775
2004-08-23	5.03	5.49	5.00	5.19	904834
2004-08-24	5.33	5.66	5.20	5.36	1089109
2004-08-25	5.63	5.63	5.31	5.35	1078309
2004-08-26	5.39	5.42	5.26	5.32	288900
2004-08-27	5.21	5.41	5.21	5.34	174484
2004-08-30	5.42	5.42	5.16	5.22	174484
2004-08-31	5.14	5.36	5.14	5.27	183934
2004-09-01	5.22	5.60	5.22	5.48	454609
2004-09-02	5.39	5.51	5.39	5.51	117450
2004-09-03	5.51	5.51	5.40	5.51	165709
2004-09-07	5.45	5.53	5.34	5.52	218359
2004-09-08	5.53	5.54	5.37	5.38	120484
2004-09-09	5.20	5.27	4.92	5.23	310834
2004-09-10	5.19	5.26	5.04	5.08	156600
2004-09-13	5.16	5.16	5.01	5.12	198784
2004-09-14	5.04	5.17	5.04	5.04	115759
2004-09-15	5.04	5.33	5.04	5.14	209925
2004-09-16	5.37	5.37	5.17	5.25	74250
2004-09-17	5.51	5.51	5.19	5.22	199125
2004-09-20	5.23	5.36	5.15	5.27	105300
2004-09-21	5.19	5.36	5.19	5.28	59734
2004-09-22	5.36	5.36	5.20	5.29	156600
2004-09-23	5.36	5.36	5.19	5.19	63109
2004-09-24	5.20	5.36	5.20	5.28	92475
2004-09-27	5.21	5.33	5.17	5.27	128925
2004-09-28	5.26	5.36	5.26	5.33	60409
2004-09-29	5.35	5.36	5.28	5.30	55009
2004-09-30	5.22	5.38	5.22	5.32	92475
2004-10-01	5.29	5.45	5.29	5.40	125884
2004-10-04	5.41	5.48	5.29	5.31	115084
2004-10-05	5.32	5.32	5.24	5.24	51300
2004-10-06	5.30	5.41	5.27	5.41	107659
2004-10-07	5.32	5.45	5.32	5.33	46909
2004-10-08	5.28	5.43	5.24	5.24	77625
2004-10-11	5.32	5.37	5.30	5.33	42859
2004-10-12	5.23	5.37	5.23	5.35	23284
2004-10-13	5.30	5.38	5.19	5.22	115084
2004-10-14	5.24	5.28	5.19	5.19	90109
2004-10-15	5.19	5.34	5.19	5.33	49275
2004-10-18	5.41	5.41	5.11	5.24	100909
2004-10-19	5.21	5.32	5.20	5.29	78300
2004-10-20	5.29	5.39	5.17	5.39	58384
2004-10-21	5.27	5.37	5.26	5.35	98884
2004-10-22	5.38	5.41	5.32	5.39	104284
2004-10-25	5.46	5.46	5.34	5.41	77959
2004-10-26	5.31	5.45	5.31	5.38	130275
2004-10-27	5.33	5.44	5.27	5.41	117450
2004-10-28	5.41	5.56	5.41	5.48	254134
2004-10-29	5.60	5.60	5.41	5.49	197775
2004-11-01	5.56	5.56	5.41	5.45	96859
2004-11-02	5.52	5.55	5.40	5.49	74925
2004-11-03	5.52	5.56	5.47	5.47	91125
2004-11-04	5.53	5.54	5.49	5.54	83025
2004-11-05	5.54	5.59	5.46	5.50	89100
2004-11-08	5.52	5.78	5.49	5.66	259534
2004-11-09	5.66	5.77	5.65	5.72	186975
2004-11-10	5.72	5.76	5.63	5.63	99559
2004-11-11	5.74	5.74	5.58	5.66	121834
2004-11-12	5.71	5.71	5.58	5.71	94500
2004-11-15	5.68	5.99	5.68	5.99	196425
2004-11-16	6.01	6.01	5.78	5.79	104284
2004-11-17	5.77	5.96	5.76	5.87	118800
2004-11-18	5.81	5.93	5.80	5.88	99225
2004-11-19	5.81	5.93	5.69	5.77	102600
2004-11-22	5.73	5.96	5.63	5.93	127575
2004-11-23	5.98	6.01	5.93	6.01	225109
2004-11-24	6.03	6.27	6.01	6.11	277084
2004-11-26	6.13	6.27	6.07	6.07	45900
2004-11-29	6.00	6.37	6.00	6.34	262575
2004-11-30	6.39	6.64	6.02	6.15	281134
2004-12-01	6.36	6.38	6.15	6.22	220384
2004-12-02	6.36	6.37	6.06	6.25	164700
2004-12-03	6.12	6.23	6.12	6.15	84709
2004-12-06	6.19	6.22	6.03	6.03	90784
2004-12-07	6.01	6.01	5.86	5.86	120150
2004-12-08	5.86	6.20	5.82	6.20	212625
2004-12-09	6.14	6.21	5.96	6.21	69859
2004-12-10	6.25	6.25	5.84	6.11	206209
2004-12-13	5.98	6.20	5.98	6.14	117450
2004-12-14	6.12	6.12	6.03	6.04	89100
2004-12-15	6.10	6.10	5.99	6.05	139725
2004-12-16	6.14	6.14	5.93	6.03	383400
2004-12-17	5.99	6.14	5.99	6.11	448534
2004-12-20	6.03	6.10	5.91	5.99	99900
2004-12-21	5.91	6.22	5.91	5.98	245359
2004-12-22	6.13	6.13	5.93	5.97	118800
2004-12-23	6.06	6.06	5.93	5.96	155925
2004-12-27	5.90	6.09	5.90	6.07	239959
2004-12-28	6.11	6.18	5.99	6.14	99225
2004-12-29	6.15	6.19	6.15	6.17	107325
2004-12-30	6.22	6.29	5.93	6.19	247384
2004-12-31	6.22	6.25	6.03	6.17	120825
2005-01-03	6.22	6.30	5.63	5.92	586909
2005-01-04	5.96	5.96	5.72	5.74	205875
2005-01-05	5.68	5.87	5.68	5.70	144784
2005-01-06	5.79	5.90	5.75	5.85	156259
2005-01-07	5.86	5.90	5.67	5.87	136009
2005-01-10	5.76	5.92	5.68	5.78	185959
2005-01-11	5.74	5.78	5.66	5.78	116100
2005-01-12	5.82	5.82	5.38	5.75	366184
2005-01-13	5.73	5.74	5.48	5.58	133984
2005-01-14	5.58	5.69	5.55	5.69	118459
2005-01-18	5.61	5.77	5.61	5.71	105975
2005-01-19	5.63	5.93	5.45	5.57	433684
2005-01-20	5.68	5.77	5.64	5.70	219375
2005-01-21	5.79	5.81	5.65	5.76	302734
2005-01-24	5.87	5.87	5.74	5.78	155925
2005-01-25	5.78	5.83	5.71	5.78	103950
2005-01-26	5.78	5.83	5.75	5.82	244009
2005-01-27	5.82	5.99	5.82	5.93	302734
2005-01-28	5.86	5.91	5.80	5.85	163009
2005-01-31	5.97	5.99	5.77	5.78	159300
2005-02-01	5.93	5.93	5.87	5.93	327709
2005-02-02	5.93	5.93	5.82	5.93	168750
2005-02-03	5.93	5.93	5.87	5.93	46234
2005-02-04	6.00	6.00	5.86	5.93	120484
2005-02-07	5.92	5.93	5.88	5.91	170775
2005-02-08	5.85	6.00	5.85	6.00	183600
2005-02-09	5.93	6.00	5.81	5.81	111709
2005-02-10	5.91	5.93	5.83	5.87	82684
2005-02-11	5.84	6.07	5.84	6.05	183259
2005-02-14	5.96	6.00	5.81	5.97	124875
2005-02-15	6.07	6.16	5.87	6.00	277084
2005-02-16	6.09	6.37	6.00	6.37	439084
2005-02-17	6.26	6.50	6.26	6.46	258525
2005-02-18	6.45	6.45	6.21	6.29	192709
2005-02-22	6.39	6.49	6.16	6.44	680400
2005-02-23	6.37	6.76	6.37	6.67	656434
2005-02-24	6.58	7.04	6.58	6.87	597375
2005-02-25	6.96	6.97	6.79	6.96	218025
2005-02-28	7.04	7.08	6.69	6.81	372259
2005-03-01	6.84	6.99	6.74	6.91	512325
2005-03-02	6.96	7.00	6.91	6.91	299359
2005-03-03	7.02	7.02	6.87	6.95	348634
2005-03-04	7.02	7.02	6.86	6.94	257850
2005-03-07	6.96	6.96	6.61	6.65	298009
2005-03-08	6.74	6.96	6.68	6.95	604459
2005-03-09	6.96	6.98	6.73	6.92	447184
2005-03-10	6.94	6.95	6.83	6.90	400275
2005-03-11	6.95	6.95	6.81	6.88	247050
2005-03-14	6.95	6.96	6.81	6.85	335809
2005-03-15	6.93	6.95	6.80	6.83	269325
2005-03-16	6.90	6.93	6.80	6.84	247384
2005-03-17	6.90	6.93	6.79	6.88	285525
2005-03-18	6.67	6.92	6.67	6.78	366184
2005-03-21	6.71	6.91	6.71	6.91	148159
2005-03-22	6.90	6.90	6.80	6.81	204859
2005-03-23	6.74	6.91	6.74	6.89	162000
2005-03-24	6.80	6.95	6.80	6.91	174484
2005-03-28	7.12	7.12	6.79	6.95	494775
2005-03-29	7.00	7.21	6.94	7.09	403650
2005-03-30	7.17	7.35	7.15	7.35	1027350
2005-03-31	7.39	7.41	6.98	7.19	821475
2005-04-01	7.34	7.34	6.87	7.02	337159
2005-04-04	6.95	7.19	6.95	7.19	287209
2005-04-05	7.22	7.27	7.11	7.20	439425
2005-04-06	7.20	7.33	7.20	7.29	305100
2005-04-07	7.29	7.29	7.07	7.19	304425
2005-04-08	7.21	7.24	7.14	7.21	204525
2005-04-11	7.16	7.21	7.00	7.03	411075
2005-04-12	6.97	7.20	6.96	7.13	512659
2005-04-13	7.12	7.26	7.03	7.08	239284
2005-04-14	7.02	7.12	6.96	7.02	412425
2005-04-15	7.00	7.08	6.56	6.65	470134
2005-04-18	6.54	6.61	5.98	6.30	1335484
2005-04-19	6.26	7.11	6.25	7.09	693225
2005-04-20	7.11	7.77	6.94	7.07	926775
2005-04-21	7.11	7.26	7.00	7.08	422550
2005-04-22	7.11	7.13	7.01	7.12	339184
2005-04-25	7.18	7.18	7.09	7.16	379350
2005-04-26	7.20	7.22	7.10	7.12	300034
2005-04-27	7.45	7.67	7.45	7.51	2539009
2005-04-28	7.53	7.53	7.40	7.51	1056709
2005-04-29	7.48	7.59	7.47	7.48	5310225
2005-05-02	7.46	7.53	7.20	7.51	854884
2005-05-03	7.46	7.55	7.36	7.52	434700
2005-05-04	7.55	7.70	7.52	7.64	436270
2005-05-05	7.70	7.79	7.53	7.64	563625
2005-05-06	7.60	7.69	7.56	7.68	499500
2005-05-09	7.69	7.80	7.66	7.74	1162118
2005-05-10	7.77	8.15	7.73	8.01	913043
2005-05-11	8.05	8.22	8.00	8.16	846218
2005-05-12	8.20	8.20	7.87	7.91	331645
2005-05-13	8.00	8.00	7.67	7.84	586795
2005-05-16	7.83	8.16	7.79	8.02	676570
2005-05-17	8.00	8.18	7.93	8.12	669145
2005-05-18	8.18	8.28	8.06	8.07	526500
2005-05-19	8.02	8.07	7.90	8.02	469800
2005-05-20	8.02	8.07	7.91	7.95	446850
2005-05-23	8.01	8.28	8.01	8.28	756895
2005-05-24	8.28	8.29	8.12	8.17	448643
2005-05-25	8.21	8.22	8.00	8.00	328945
2005-05-26	8.04	8.20	7.95	8.14	761620
2005-05-27	8.06	8.44	8.06	8.38	432000
2005-05-31	8.40	8.47	8.09	8.31	661268
2005-06-01	8.35	8.43	8.26	8.32	281695
2005-06-02	8.33	8.44	8.22	8.36	341770
2005-06-03	8.43	8.50	8.37	8.50	310720
2005-06-06	8.49	8.60	8.47	8.54	325350
2005-06-07	8.62	8.79	8.56	8.70	561820
2005-06-08	8.81	8.81	8.56	8.72	439645
2005-06-09	8.78	8.78	8.57	8.76	363825
2005-06-10	8.80	8.80	8.67	8.76	226800
2005-06-13	8.76	8.84	8.67	8.83	366968
2005-06-14	8.87	9.20	8.84	9.15	1410970
2005-06-15	9.21	9.24	9.02	9.15	1034543
2005-06-16	9.20	9.20	8.89	9.14	645975
2005-06-17	9.16	9.16	8.88	8.97	935770
2005-06-20	9.05	9.07	8.54	8.68	1006193
2005-06-21	8.58	9.04	8.58	8.89	1020820
2005-06-22	8.98	9.19	8.94	9.18	800095
2005-06-23	9.11	9.19	9.03	9.06	221620
2005-06-24	9.13	9.16	8.80	8.86	475875
2005-06-27	8.98	8.98	8.55	8.60	596920
2005-06-28	8.53	8.59	8.14	8.53	1078195
2005-06-29	8.66	8.82	8.53	8.79	661045
2005-06-30	8.72	9.03	8.72	8.92	722470
2005-07-01	8.97	9.04	8.94	8.96	282370
2005-07-05	8.88	9.11	8.88	9.11	257175
2005-07-06	9.11	9.20	9.02	9.18	466868
2005-07-07	9.20	9.24	9.02	9.20	450668
2005-07-08	9.17	9.40	9.17	9.37	427275
2005-07-11	9.33	9.60	9.16	9.60	806170
2005-07-12	9.56	9.64	9.21	9.32	629775
2005-07-13	9.42	9.48	9.09	9.10	286200
2005-07-14	9.19	9.32	8.96	9.01	451120
2005-07-15	8.92	9.06	8.89	9.06	279893
2005-07-18	8.96	9.08	8.91	8.99	181575
2005-07-19	9.01	9.24	8.97	9.01	345368
2005-07-20	8.91	8.99	8.39	8.49	1168193
2005-07-21	8.45	8.57	8.44	8.49	744070
2005-07-22	8.49	8.76	8.49	8.73	639225
2005-07-25	8.88	8.88	8.58	8.72	440775
2005-07-26	8.72	8.80	8.48	8.61	367420
2005-07-27	8.56	8.56	8.07	8.28	717745
2005-07-28	8.27	8.49	8.22	8.30	656100
2005-07-29	8.36	8.36	8.05	8.14	425693
2005-08-01	8.11	8.22	8.00	8.05	598050
2005-08-02	8.00	8.11	7.84	8.03	1509300
2005-08-03	7.92	8.04	7.92	8.00	393745
2005-08-04	7.96	8.01	7.92	8.00	386100
2005-08-05	8.01	8.08	7.78	7.92	756220
2005-08-08	7.85	7.94	7.82	7.89	507145
2005-08-09	7.84	7.87	7.64	7.73	830470
2005-08-10	7.69	7.84	7.60	7.61	310268
2005-08-11	7.59	7.79	7.59	7.76	391720
2005-08-12	7.73	7.86	7.64	7.78	353025
2005-08-15	7.80	7.88	7.60	7.62	406570
2005-08-16	7.58	7.64	7.33	7.49	583875
2005-08-17	7.44	7.90	7.42	7.84	794020
2005-08-18	7.83	7.85	7.66	7.85	447745
2005-08-19	7.80	8.09	7.71	7.97	888068
2005-08-22	7.96	8.30	7.96	8.18	948375
2005-08-23	8.25	8.25	8.00	8.12	287550
2005-08-24	8.04	8.25	8.02	8.12	301493
2005-08-25	8.19	8.24	7.99	8.04	384518
2005-08-26	7.99	8.04	7.94	7.99	449993
2005-08-29	8.02	8.08	7.91	8.05	207900
2005-08-30	8.10	8.14	7.92	8.03	413100
2005-08-31	8.00	8.20	7.96	8.20	238718
2005-09-01	8.27	8.31	8.03	8.23	366525
2005-09-02	8.18	8.25	8.07	8.09	202268
2005-09-06	8.09	8.24	8.05	8.15	288445
2005-09-07	8.13	8.27	8.02	8.25	144670
2005-09-08	8.22	8.22	8.06	8.16	174150
2005-09-09	8.09	8.20	7.97	8.16	165375
2005-09-12	8.20	8.44	8.13	8.43	328493
2005-09-13	8.43	8.43	8.22	8.28	361568
2005-09-14	8.31	8.31	8.01	8.03	236018
2005-09-15	8.00	8.03	7.76	7.80	513895
2005-09-16	7.84	7.90	7.68	7.85	1658695
2005-09-19	7.80	7.98	7.72	7.72	322650
2005-09-20	7.68	7.79	7.42	7.51	494543
2005-09-21	7.43	7.50	6.97	7.01	1149070
2005-09-22	6.98	7.37	6.97	7.27	850943
2005-09-23	7.25	7.44	7.25	7.39	201825
2005-09-26	7.44	7.67	7.37	7.53	331645
2005-09-27	7.53	7.74	7.44	7.65	346043
2005-09-28	7.67	7.84	7.64	7.79	415800
2005-09-29	7.73	8.29	7.73	8.23	758025
2005-09-30	8.21	8.60	8.16	8.56	687825
2005-10-03	8.55	8.62	8.27	8.36	504668
2005-10-04	8.36	8.37	8.11	8.17	519970
2005-10-05	8.14	8.18	7.90	8.11	551475
2005-10-06	8.11	8.32	8.07	8.12	366525
2005-10-07	8.10	8.19	8.01	8.14	167168
2005-10-10	8.21	8.21	7.91	8.00	178200
2005-10-11	8.03	8.05	7.88	7.89	483975
2005-10-12	7.86	7.86	7.47	7.56	384970
2005-10-13	7.60	7.75	7.49	7.57	353920
2005-10-14	7.68	7.88	7.56	7.84	188093
2005-10-17	7.62	7.84	7.56	7.74	222518
2005-10-18	7.73	7.94	7.58	7.78	425470
2005-10-19	7.84	8.38	7.80	8.16	476318
2005-10-20	8.15	8.22	7.78	7.89	396900
2005-10-21	7.84	8.00	7.81	7.99	406793
2005-10-24	8.01	8.10	7.99	8.10	304425
2005-10-25	8.14	8.14	7.89	8.06	259420
2005-10-26	8.00	8.14	7.92	7.99	300818
2005-10-27	7.91	8.09	7.81	7.81	443475
2005-10-28	7.85	8.00	7.80	7.96	278775
2005-10-31	7.97	8.33	7.95	8.28	268195
2005-11-01	8.22	8.40	8.17	8.28	314770
2005-11-02	8.22	8.64	8.22	8.63	208795
2005-11-03	8.68	8.71	8.29	8.39	282825
2005-11-04	8.35	8.48	8.19	8.45	211043
2005-11-07	8.59	8.72	8.56	8.67	384750
2005-11-08	8.69	8.75	8.56	8.70	340643
2005-11-09	8.78	8.80	8.64	8.66	236470
2005-11-10	8.72	8.75	8.41	8.70	319950
2005-11-11	8.67	8.81	8.57	8.77	139270
2005-11-14	8.76	8.92	8.67	8.91	190570
2005-11-15	8.91	8.91	8.68	8.69	307800
2005-11-16	8.65	8.68	8.43	8.61	238275
2005-11-17	8.65	8.80	8.59	8.80	111595
2005-11-18	8.84	9.03	8.76	8.99	319043
2005-11-21	9.01	9.14	8.90	9.09	206095
2005-11-22	9.01	9.49	8.99	9.39	588600
2005-11-23	9.33	9.49	9.29	9.32	437620
2005-11-25	9.32	9.37	9.20	9.34	44318
2005-11-28	9.29	9.37	9.13	9.33	278543
2005-11-29	9.36	9.44	9.25	9.28	251775
2005-11-30	9.28	9.61	9.27	9.44	408375
2005-12-01	9.36	9.52	9.36	9.46	431325
2005-12-02	9.51	9.61	9.27	9.45	273143
2005-12-05	9.39	9.48	9.25	9.48	121268
2005-12-06	9.54	9.59	9.40	9.44	267975
2005-12-07	9.44	9.54	9.39	9.53	148943
2005-12-08	9.55	9.56	9.34	9.48	242093
2005-12-09	9.51	9.51	9.33	9.38	161768
2005-12-12	9.36	9.39	8.92	9.24	312968
2005-12-13	9.31	9.32	9.15	9.20	265950
2005-12-14	9.25	9.33	9.07	9.12	304425
2005-12-15	9.05	9.11	8.89	8.98	289795
2005-12-16	8.97	9.10	8.81	8.84	720445
2005-12-19	8.80	8.89	8.67	8.83	209925
2005-12-20	8.84	9.11	8.77	9.02	159520
2005-12-21	8.96	9.17	8.95	9.16	379793
2005-12-22	9.23	9.28	9.07	9.28	106870
2005-12-23	9.33	9.53	9.27	9.48	245245
2005-12-27	9.56	9.56	9.05	9.05	195075
2005-12-28	9.20	9.36	8.96	9.35	84595
2005-12-29	9.28	9.44	9.21	9.32	120370
2005-12-30	9.33	9.33	8.98	9.20	151875
2006-01-03	9.14	9.51	9.00	9.37	452470
2006-01-04	9.30	9.68	9.26	9.60	340420
2006-01-05	9.53	9.68	9.40	9.59	248400
2006-01-06	9.57	9.59	9.43	9.54	157043
2006-01-09	9.51	9.51	8.97	9.02	548320
2006-01-10	8.84	8.88	8.21	8.63	1214093
2006-01-11	8.63	8.92	8.59	8.89	412868
2006-01-12	8.94	8.94	8.68	8.81	251100
2006-01-13	8.88	8.88	8.77	8.82	82350
2006-01-17	8.84	8.84	8.45	8.60	146695
2006-01-18	8.47	8.64	8.44	8.63	265043
2006-01-19	8.44	8.70	8.44	8.60	137920
2006-01-20	8.65	8.68	8.38	8.46	270443
2006-01-23	8.53	8.53	8.26	8.28	205643
2006-01-24	8.27	8.38	8.21	8.28	294300
2006-01-25	8.30	8.52	7.97	8.34	661943
2006-01-26	8.43	8.48	8.33	8.43	324675
2006-01-27	8.50	8.52	8.32	8.34	519295
2006-01-30	8.30	8.59	8.15	8.58	821918
2006-01-31	8.56	9.04	8.49	8.70	492750
2006-02-01	8.66	8.86	8.66	8.80	233095
2006-02-02	8.75	8.82	8.50	8.53	297443
2006-02-03	8.50	8.76	8.45	8.70	195295
2006-02-06	8.69	8.78	8.62	8.76	111375
2006-02-07	8.77	8.89	8.67	8.77	204968
2006-02-08	8.77	8.91	8.62	8.77	150070
2006-02-09	8.72	8.88	8.67	8.71	110920
2006-02-10	8.73	8.82	8.67	8.79	109793
2006-02-13	8.72	8.86	8.69	8.71	166725
2006-02-14	8.68	8.87	8.31	8.43	512093
2006-02-15	8.44	8.62	8.32	8.40	450668
2006-02-16	8.35	8.78	8.32	8.76	351000
2006-02-17	8.82	8.83	8.33	8.40	277868
2006-02-21	8.42	8.47	8.23	8.29	269093
2006-02-22	8.32	8.58	8.24	8.41	327595
2006-02-23	8.37	8.48	8.33	8.36	241650
2006-02-24	8.39	8.40	8.26	8.39	390825
2006-02-27	8.34	8.63	8.34	8.50	514793
2006-02-28	8.42	8.48	8.16	8.20	388800
2006-03-01	8.27	8.56	8.25	8.54	258293
2006-03-02	8.57	8.57	8.33	8.44	170320
2006-03-03	8.35	8.40	8.02	8.14	312070
2006-03-06	8.13	8.28	7.96	8.15	285525
2006-03-07	8.13	8.24	8.08	8.09	138818
2006-03-08	8.05	8.35	7.93	8.20	205643
2006-03-09	8.20	8.36	8.16	8.24	267743
2006-03-10	8.26	8.47	8.14	8.44	574868
2006-03-13	8.45	8.76	8.44	8.55	603218
2006-03-14	8.52	8.65	8.48	8.62	448420
2006-03-15	8.58	8.84	8.57	8.76	484870
2006-03-16	8.78	8.99	8.78	8.92	445943
2006-03-17	8.97	9.15	8.89	9.12	625945
2006-03-20	9.12	9.31	9.01	9.27	251320
2006-03-21	9.28	9.32	8.90	8.96	304193
2006-03-22	8.91	9.04	8.80	8.84	278775
2006-03-23	8.80	8.93	8.72	8.93	222750
2006-03-24	8.94	9.02	8.84	8.98	179550
2006-03-27	9.00	9.14	8.94	9.13	319043
2006-03-28	9.08	9.17	9.02	9.14	137468
2006-03-29	9.21	9.33	9.10	9.33	371250
2006-03-30	9.34	9.34	9.25	9.33	251320
2006-03-31	9.31	9.49	9.29	9.49	469568
2006-04-03	9.49	9.52	9.13	9.25	264600
2006-04-04	9.21	9.31	9.11	9.28	210145
2006-04-05	9.29	9.31	9.20	9.31	128018
2006-04-06	9.24	9.42	9.22	9.39	159068
2006-04-07	9.39	9.42	9.04	9.19	193493
2006-04-10	9.21	9.32	9.16	9.30	757570
2006-04-11	9.28	9.32	9.25	9.30	344693
2006-04-12	9.32	9.33	9.24	9.33	258745
2006-04-13	9.29	9.46	9.27	9.44	201370
2006-04-17	9.41	9.47	9.33	9.40	705143
2006-04-18	9.47	9.56	9.38	9.48	1046925
2006-04-19	9.42	9.63	9.42	9.55	609070
2006-04-20	9.51	10.02	9.51	10.01	670495
2006-04-21	10.10	10.10	9.78	9.96	345145
2006-04-24	9.90	9.90	9.63	9.64	298118
2006-04-25	9.63	9.76	9.54	9.64	257850
2006-04-26	9.60	9.76	9.38	9.55	163350
2006-04-27	9.51	9.82	9.29	9.75	391500
2006-04-28	9.70	10.02	9.46	9.49	513220
2006-05-01	9.50	9.62	9.30	9.33	174370
2006-05-02	9.32	9.67	8.89	9.54	299920
2006-05-03	9.54	9.65	9.39	9.58	170995
2006-05-04	9.60	9.67	9.52	9.64	110700
2006-05-05	9.67	9.73	9.57	9.60	300595
2006-05-08	9.56	9.56	9.45	9.46	118800
2006-05-09	9.47	9.52	9.46	9.46	178643
2006-05-10	9.46	9.55	9.40	9.44	139050
2006-05-11	9.43	9.55	9.20	9.28	190793
2006-05-12	9.23	9.25	8.79	8.97	249970
2006-05-15	8.88	9.22	8.82	9.08	202943
2006-05-16	9.10	9.21	8.91	9.06	169645
2006-05-17	8.98	9.23	8.84	9.15	271118
2006-05-18	9.15	9.51	9.00	9.16	397575
2006-05-19	9.10	9.47	8.84	9.16	196645
2006-05-22	9.11	9.35	8.84	9.22	425925
2006-05-23	9.28	9.42	8.86	8.86	317250
2006-05-24	8.83	9.01	8.64	8.94	372600
2006-05-25	9.04	9.38	9.04	9.26	417150
2006-05-26	9.29	9.31	9.10	9.26	277193
2006-05-30	9.29	9.36	9.01	9.01	299245
2006-05-31	9.02	9.20	8.97	9.03	347170
2006-06-01	9.04	9.19	8.96	9.08	299700
2006-06-02	9.14	9.14	8.96	8.96	352570
2006-06-05	8.96	9.02	8.72	8.80	508275
2006-06-06	8.84	9.00	8.73	8.91	309370
2006-06-07	8.89	9.09	8.81	8.84	344018
2006-06-08	8.81	8.91	8.72	8.88	455625
2006-06-09	8.89	8.93	8.71	8.74	400718
2006-06-12	8.76	8.84	8.45	8.45	264600
2006-06-13	8.44	8.88	8.44	8.60	279670
2006-06-14	8.57	8.64	8.49	8.57	208795
2006-06-15	8.64	9.02	8.61	8.89	671625
2006-06-16	8.89	8.93	8.69	8.74	982345
2006-06-19	8.74	8.75	8.58	8.66	184043
2006-06-20	8.70	8.78	8.61	8.67	209925
2006-06-21	8.63	8.80	8.63	8.77	320845
2006-06-22	8.72	8.82	8.65	8.76	333218
2006-06-23	8.71	8.78	8.56	8.72	382945
2006-06-26	8.75	8.92	8.71	8.78	276518
2006-06-27	8.76	8.81	8.61	8.70	339525
2006-06-28	8.73	8.74	8.45	8.72	295195
2006-06-29	8.70	9.06	8.64	9.05	498370
2006-06-30	9.08	9.43	8.79	9.31	920700
2006-07-03	9.27	9.30	9.11	9.21	132975
2006-07-05	9.09	9.14	8.84	8.88	368770
2006-07-06	8.89	8.95	8.84	8.89	273375
2006-07-07	8.89	9.04	8.79	8.85	242703
2006-07-10	8.89	8.93	8.76	8.84	233307
2006-07-11	8.81	9.04	8.67	9.01	353218
2006-07-12	8.97	8.97	8.80	8.81	270092
2006-07-13	8.76	8.76	8.47	8.57	336370
2006-07-14	8.53	8.88	8.52	8.80	329265
2006-07-17	8.76	9.02	8.76	8.86	446760
2006-07-18	8.92	8.98	8.57	8.97	339475
2006-07-19	8.94	9.85	8.92	9.56	967464
2006-07-20	9.42	9.64	9.10	9.12	441299
2006-07-21	9.06	9.17	8.83	9.10	599319
2006-07-24	9.17	9.32	9.07	9.15	486308
2006-07-25	9.13	9.30	9.08	9.26	348129
2006-07-26	9.20	9.30	9.07	9.26	306720
2006-07-27	9.31	9.47	9.24	9.32	403398
2006-07-28	9.36	9.62	9.36	9.51	446517
2006-07-31	9.42	9.65	9.38	9.60	224455
2006-08-01	9.52	9.67	9.41	9.67	357430
2006-08-02	9.64	9.67	9.53	9.63	235683
2006-08-03	9.53	9.65	9.45	9.59	215100
2006-08-04	9.70	9.78	9.36	9.57	220223
2006-08-07	9.51	9.56	9.38	9.40	249430
2006-08-08	9.47	9.51	9.11	9.14	342252
2006-08-09	9.24	9.24	8.85	8.98	459504
2006-08-10	8.88	9.23	8.86	9.20	444890
2006-08-11	9.21	9.21	8.90	8.98	264681
2006-08-14	9.02	9.07	8.91	9.03	411534
2006-08-15	9.12	9.16	8.92	9.10	234283
2006-08-16	9.19	9.57	9.07	9.56	313596
2006-08-17	9.51	9.57	9.43	9.49	295209
2006-08-18	9.54	9.54	9.29	9.44	197867
2006-08-21	9.37	9.42	9.19	9.30	105291
2006-08-22	9.26	9.42	9.23	9.41	101072
2006-08-23	9.40	9.42	9.18	9.33	257564
2006-08-24	9.33	9.48	9.16	9.46	395307
2006-08-25	9.46	9.56	9.33	9.52	170759
2006-08-28	9.60	9.77	9.44	9.71	199649
2006-08-29	9.77	10.13	9.64	10.12	423063
2006-08-30	10.13	10.16	10.05	10.12	251586
2006-08-31	10.17	10.19	10.06	10.08	249507
2006-09-01	10.12	10.27	10.06	10.20	391781
2006-09-05	10.24	10.33	10.11	10.27	269984
2006-09-06	10.24	10.24	9.90	9.90	233514
2006-09-07	9.83	10.00	9.78	9.88	452011
2006-09-08	9.88	9.92	9.78	9.90	132817
2006-09-11	10.03	10.03	9.82	9.96	219429
2006-09-12	9.99	10.52	9.97	10.40	658946
2006-09-13	10.43	10.57	10.34	10.49	253588
2006-09-14	10.44	10.48	10.16	10.19	234567
2006-09-15	10.27	10.38	10.07	10.20	742241
2006-09-18	10.14	10.24	9.97	10.07	218700
2006-09-19	10.00	10.43	9.94	10.36	964829
2006-09-20	10.46	10.93	10.36	10.85	1150049
2006-09-21	10.92	11.16	10.71	10.98	495576
2006-09-22	10.98	11.00	10.67	10.95	407556
2006-09-25	10.83	11.15	10.60	11.12	995494
2006-09-26	11.12	11.43	11.12	11.35	974106
2006-09-27	11.35	11.45	11.24	11.32	672034
2006-09-28	11.41	11.48	11.14	11.28	643329
2006-09-29	11.23	11.38	11.12	11.18	666999
2006-10-02	11.14	11.32	10.94	11.01	316197
2006-10-03	10.96	11.13	10.89	11.03	350059
2006-10-04	11.04	11.32	10.92	11.29	307939
2006-10-05	11.33	11.79	11.27	11.74	461434
2006-10-06	11.74	11.74	11.40	11.49	469973
2006-10-09	11.56	11.70	11.30	11.64	468110
2006-10-10	11.64	11.69	11.46	11.56	191340
2006-10-11	11.56	11.77	11.47	11.53	381919
2006-10-12	11.54	11.80	11.53	11.73	325948
2006-10-13	11.78	11.78	11.40	11.52	537547
2006-10-16	11.56	11.93	11.56	11.84	287541
2006-10-17	11.72	12.07	11.66	11.77	301493
2006-10-18	11.90	12.20	11.84	11.94	528070
2006-10-19	11.95	12.34	11.89	12.33	374085
2006-10-20	12.39	12.49	12.33	12.35	373941
2006-10-23	12.35	12.50	12.27	12.46	359640
2006-10-24	12.39	12.50	11.99	12.17	801108
2006-10-25	12.23	12.34	12.03	12.32	285147
2006-10-26	12.38	12.51	12.19	12.48	394933
2006-10-27	12.51	12.58	12.16	12.23	294786
2006-10-30	12.21	12.43	12.13	12.43	228809
2006-10-31	12.48	12.48	11.84	12.08	411399
2006-11-01	11.91	12.27	11.91	12.05	659961
2006-11-02	12.00	12.12	11.76	11.76	510678
2006-11-03	11.84	11.93	11.81	11.89	367632
2006-11-06	11.97	12.16	11.89	12.12	312039
2006-11-07	12.00	12.27	11.99	12.07	289984
2006-11-08	11.99	12.04	11.85	12.00	391032
2006-11-09	12.00	12.00	11.23	11.48	1035049
2006-11-10	11.52	11.56	11.26	11.56	726412
2006-11-13	11.56	11.57	11.34	11.54	425088
2006-11-14	11.40	11.59	11.35	11.52	336798
2006-11-15	11.54	11.56	11.43	11.56	243544
2006-11-16	11.51	11.67	11.44	11.51	380457
2006-11-17	11.59	11.67	11.44	11.56	273987
2006-11-20	11.52	11.56	11.20	11.39	600376
2006-11-21	11.41	11.56	11.17	11.29	583076
2006-11-22	11.31	11.31	10.97	11.21	758326
2006-11-24	11.11	11.29	11.11	11.27	193277
2006-11-27	11.20	11.20	10.98	11.04	449865
2006-11-28	11.00	11.18	10.96	11.16	350325
2006-11-29	11.18	11.30	11.18	11.23	287581
2006-11-30	11.18	11.28	11.10	11.12	386469
2006-12-01	11.09	11.26	10.95	11.20	506970
2006-12-04	11.20	11.34	11.13	11.30	353808
2006-12-05	11.37	11.53	11.32	11.32	274014
2006-12-06	11.32	11.52	11.31	11.44	192294
2006-12-07	11.48	11.59	11.43	11.54	402732
2006-12-08	11.53	11.62	11.40	11.60	242923
2006-12-11	11.57	11.83	11.56	11.74	386543
2006-12-12	11.77	11.85	11.43	11.65	537446
2006-12-13	11.73	11.90	11.70	11.90	436959
2006-12-14	11.94	12.13	11.92	11.99	287982
2006-12-15	12.00	12.12	11.98	12.00	541053
2006-12-18	11.98	12.06	11.93	11.93	575613
2006-12-19	11.92	11.97	11.86	11.92	226125
2006-12-20	11.96	12.19	11.96	12.11	325651
2006-12-21	12.11	12.21	12.04	12.09	219294
2006-12-22	12.08	12.22	12.03	12.19	238734
2006-12-26	12.20	12.60	12.12	12.56	325647
2006-12-27	12.54	12.98	12.54	12.95	833382
2006-12-28	12.96	13.01	12.80	12.89	899995
2006-12-29	12.86	12.96	12.86	12.87	266517
2007-01-03	12.93	13.20	12.93	13.20	749133
2007-01-04	13.12	13.16	12.65	12.73	920684
2007-01-05	12.73	12.73	11.81	11.88	1389613
2007-01-08	11.96	12.07	11.70	12.01	633015
2007-01-09	12.04	12.06	11.75	12.02	270108
2007-01-10	11.89	12.04	11.88	12.04	149976
2007-01-11	12.03	12.21	11.93	12.02	315630
2007-01-12	11.97	12.25	11.97	12.24	151501
2007-01-16	12.30	12.45	12.02	12.04	277787
2007-01-17	12.01	12.11	11.93	12.01	334314
2007-01-18	11.90	12.04	11.77	11.88	244874
2007-01-19	11.83	12.37	11.81	12.28	301014
2007-01-22	12.32	12.36	12.14	12.23	381494
2007-01-23	12.21	12.53	12.20	12.51	686992
2007-01-24	12.54	12.62	12.48	12.51	182146
2007-01-25	12.55	12.55	12.25	12.31	192960
2007-01-26	12.42	12.64	12.24	12.60	232515
2007-01-29	12.60	12.63	12.44	12.48	176861
2007-01-30	12.48	12.83	12.35	12.81	546862
2007-01-31	12.75	12.96	12.63	12.85	610886
2007-02-01	12.88	12.88	12.38	12.55	485784
2007-02-02	12.54	12.88	12.53	12.81	240142
2007-02-05	12.88	12.88	12.60	12.64	189450
2007-02-06	12.64	12.77	12.52	12.76	194006
2007-02-07	12.80	12.80	12.56	12.65	171751
2007-02-08	12.60	13.00	12.56	12.97	187789
2007-02-09	12.97	12.97	12.54	12.76	244638
2007-02-12	12.69	12.90	12.54	12.77	219703
2007-02-13	12.77	13.08	12.69	12.94	427104
2007-02-14	13.03	13.30	12.96	13.15	325712
2007-02-15	13.11	13.20	13.00	13.00	374184
2007-02-16	13.00	13.11	12.81	13.07	230229
2007-02-20	13.00	13.15	13.00	13.11	508556
2007-02-21	13.11	13.28	13.03	13.24	1467612
2007-02-22	13.26	13.36	13.24	13.33	284051
2007-02-23	13.33	13.39	13.16	13.29	238792
2007-02-26	13.33	13.38	12.92	12.95	544311
2007-02-27	12.92	13.01	12.43	12.43	423297
2007-02-28	12.39	12.61	11.98	12.46	671265
2007-03-01	12.20	12.80	12.12	12.61	435467
2007-03-02	12.53	12.63	12.32	12.45	492842
2007-03-05	12.39	12.52	12.25	12.37	545175
2007-03-06	12.31	12.78	12.28	12.66	580086
2007-03-07	12.68	12.84	12.48	12.61	505035
2007-03-08	12.69	12.82	12.60	12.73	345496
2007-03-09	12.87	12.87	12.62	12.70	208181
2007-03-12	12.73	12.89	12.65	12.88	220995
2007-03-13	12.79	12.88	12.47	12.57	468569
2007-03-14	12.55	12.72	12.31	12.56	394751
2007-03-15	12.59	12.81	12.55	12.72	250942
2007-03-16	12.72	12.72	12.33	12.56	700839
2007-03-19	12.62	12.76	12.42	12.48	281945
2007-03-20	12.51	12.69	12.34	12.69	233183
2007-03-21	12.71	12.89	12.42	12.77	307784
2007-03-22	12.84	13.00	12.68	13.00	345510
2007-03-23	12.96	13.63	12.92	13.25	735714
2007-03-26	13.33	13.44	13.02	13.35	447860
2007-03-27	13.28	13.36	12.90	12.95	356454
2007-03-28	12.89	13.22	12.67	13.20	977850
2007-03-29	13.33	13.44	12.64	12.79	439398
2007-03-30	12.82	13.00	12.53	12.73	466020
2007-04-02	12.67	12.95	12.65	12.93	251705
2007-04-03	12.96	13.20	12.92	13.17	294466
2007-04-04	13.12	13.23	12.94	13.05	562059
2007-04-05	13.05	13.20	12.88	13.14	590346
2007-04-09	13.18	13.29	13.09	13.11	412051
2007-04-10	13.13	13.14	12.94	13.00	382378
2007-04-11	13.04	13.08	12.84	13.00	433165
2007-04-12	12.96	13.24	12.87	13.23	315661
2007-04-13	13.28	13.28	13.08	13.28	886113
2007-04-16	13.32	13.55	13.29	13.36	320220
2007-04-17	13.32	13.32	13.17	13.25	434808
2007-04-18	13.37	13.74	13.33	13.45	558398
2007-04-19	13.42	13.46	12.71	12.73	573093
2007-04-20	12.94	13.19	12.76	13.12	345870
2007-04-23	13.05	13.17	12.85	12.87	217755
2007-04-24	12.91	13.08	12.82	12.96	525042
2007-04-25	13.04	13.19	12.78	13.08	602320
2007-04-26	13.00	13.00	12.65	12.78	466335
2007-04-27	12.72	12.84	12.49	12.55	364491
2007-04-30	12.61	12.66	12.38	12.44	395064
2007-05-01	12.42	12.58	12.07	12.51	460577
2007-05-02	12.59	12.83	12.52	12.78	815789
2007-05-03	12.76	12.78	12.53	12.68	367778
2007-05-04	12.69	12.74	12.44	12.68	276534
2007-05-07	12.62	12.72	12.60	12.66	405598
2007-05-08	12.64	12.64	12.29	12.53	235829
2007-05-09	12.47	12.63	12.44	12.54	244354
2007-05-10	12.49	12.54	12.24	12.25	320211
2007-05-11	12.22	12.56	12.09	12.53	553275
2007-05-14	12.50	12.50	12.00	12.06	394461
2007-05-15	12.02	12.08	11.65	11.78	672669
2007-05-16	11.79	11.94	11.65	11.88	309863
2007-05-17	11.83	12.02	11.83	11.98	823950
2007-05-18	12.03	12.32	12.01	12.23	385848
2007-05-21	12.24	12.44	12.13	12.37	518913
2007-05-22	12.33	12.49	12.31	12.36	302438
2007-05-23	12.40	12.45	12.22	12.26	438680
2007-05-24	12.24	12.35	12.06	12.25	700337
2007-05-25	12.27	12.39	12.16	12.36	492322
2007-05-29	12.38	12.40	12.20	12.24	496683
2007-05-30	12.16	12.36	12.16	12.28	617366
2007-05-31	12.27	12.54	12.23	12.39	474732
2007-06-01	12.46	12.80	12.46	12.80	952058
2007-06-04	12.78	12.95	12.61	12.87	652628
2007-06-05	12.78	12.83	12.54	12.70	530901
2007-06-06	12.62	12.67	12.39	12.48	345753
2007-06-07	12.41	12.41	12.05	12.14	363026
2007-06-08	12.10	12.34	12.03	12.33	264854
2007-06-11	12.26	12.37	12.16	12.17	265529
2007-06-12	12.08	12.20	11.92	12.00	529470
2007-06-13	12.00	12.19	12.00	12.12	254351
2007-06-14	12.11	12.31	12.11	12.21	570359
2007-06-15	12.36	12.86	12.28	12.70	1001056
2007-06-18	12.71	12.77	12.44	12.53	261657
2007-06-19	12.50	12.68	12.44	12.61	208910
2007-06-20	12.64	12.64	12.37	12.41	359887
2007-06-21	12.38	12.50	12.27	12.45	592218
2007-06-22	12.44	12.56	12.38	12.47	650299
2007-06-25	12.44	12.85	12.44	12.64	591014
2007-06-26	12.68	13.12	12.68	12.99	664744
2007-06-27	12.96	13.21	12.88	13.19	480152
2007-06-28	13.16	13.33	13.08	13.28	320076
2007-06-29	13.33	13.33	13.11	13.11	461484
2007-07-02	13.21	13.28	12.92	13.20	347636
2007-07-03	13.31	13.75	13.19	13.57	304645
2007-07-05	13.65	13.95	13.54	13.94	420887
2007-07-06	13.94	13.94	13.72	13.79	371909
2007-07-09	13.79	13.91	13.76	13.87	188977
2007-07-10	13.88	13.92	13.69	13.77	336053
2007-07-11	13.80	13.96	13.62	13.79	401690
2007-07-12	13.89	14.38	13.79	14.37	521820
2007-07-13	14.36	14.39	14.08	14.22	237557
2007-07-16	14.22	14.40	14.04	14.24	455042
2007-07-17	14.39	14.84	13.20	13.37	1910963
2007-07-18	13.48	13.56	12.99	13.46	1032849
2007-07-19	13.72	13.94	13.33	13.38	815377
2007-07-20	13.34	13.35	12.81	13.05	879077
2007-07-23	13.09	13.09	12.75	12.82	656388
2007-07-24	12.80	12.91	12.44	12.58	922041
2007-07-25	12.69	13.10	12.29	13.08	1374952
2007-07-26	12.94	12.94	12.31	12.56	761265
2007-07-27	12.55	12.68	12.29	12.37	613818
2007-07-30	12.39	12.57	12.24	12.47	407603
2007-07-31	12.58	12.58	12.29	12.32	518526
2007-08-01	12.27	12.54	12.10	12.47	714485
2007-08-02	12.52	12.57	12.29	12.56	528104
2007-08-03	12.57	12.64	12.28	12.32	561152
2007-08-06	12.35	13.98	12.20	13.94	1156144
2007-08-07	13.91	15.19	13.64	15.02	1490161
2007-08-08	15.10	16.30	14.89	15.33	2500292
2007-08-09	14.98	15.64	14.98	15.55	3423415
2007-08-10	15.38	15.56	13.23	13.83	2261646
2007-08-13	14.33	14.86	12.93	13.53	1418445
2007-08-14	13.55	13.64	13.10	13.20	588681
2007-08-15	13.18	13.43	12.81	12.84	718692
2007-08-16	12.80	13.85	12.74	13.85	1075644
2007-08-17	14.28	14.74	13.85	14.37	896175
2007-08-20	14.43	14.65	14.22	14.50	455703
2007-08-21	13.69	14.15	13.62	13.63	595317
2007-08-22	13.78	13.97	13.30	13.57	574644
2007-08-23	13.65	13.71	13.18	13.31	523128
2007-08-24	13.34	13.55	13.17	13.29	417249
2007-08-27	13.34	13.47	13.19	13.40	401178
2007-08-28	13.33	13.86	13.25	13.65	616179
2007-08-29	13.71	14.08	13.54	14.03	356490
2007-08-30	13.87	14.15	13.57	13.92	378366
2007-08-31	14.15	14.37	14.03	14.28	353310
2007-09-04	14.27	14.67	14.13	14.46	451206
2007-09-05	14.31	14.55	14.13	14.31	382329
2007-09-06	14.42	14.53	14.07	14.45	253338
2007-09-07	14.24	14.39	13.87	14.11	262641
2007-09-10	14.17	14.50	13.90	14.17	233970
2007-09-11	14.26	14.82	14.23	14.80	480981
2007-09-12	14.76	15.27	14.51	14.63	619275
2007-09-13	14.72	14.87	14.41	14.45	529710
2007-09-14	14.36	14.46	14.03	14.41	352062
2007-09-17	14.35	14.43	14.09	14.20	627738
2007-09-18	14.33	15.24	14.28	14.89	601455
2007-09-19	14.97	15.00	14.62	14.68	630459
2007-09-20	14.67	14.77	14.39	14.56	323313
2007-09-21	14.70	14.93	14.35	14.36	598608
2007-09-24	14.39	14.69	14.26	14.31	286770
2007-09-25	14.26	14.26	13.89	14.04	266043
2007-09-26	14.13	14.44	13.85	14.03	292758
2007-09-27	14.13	14.13	13.88	14.01	468570
2007-09-28	13.97	14.21	13.44	13.51	380664
2007-10-01	13.51	13.97	13.51	13.81	462462
2007-10-02	13.80	14.33	13.80	14.14	272700
2007-10-03	14.00	14.32	13.69	13.78	358740
2007-10-04	13.83	14.07	13.59	14.05	336462
2007-10-05	14.23	14.66	14.17	14.55	339537
2007-10-08	14.49	14.91	14.45	14.52	330153
2007-10-09	14.53	14.80	14.28	14.62	801003
2007-10-10	14.56	14.77	14.37	14.69	534288
2007-10-11	14.79	15.15	14.53	14.53	392208
2007-10-12	14.53	15.01	14.50	14.91	248505
2007-10-15	14.99	15.16	14.53	14.63	632601
2007-10-16	14.66	14.90	13.76	13.85	983517
2007-10-17	14.07	14.67	13.67	13.81	1335867
2007-10-18	13.75	14.07	13.69	13.94	954936
2007-10-19	13.94	13.98	13.38	13.42	438870
2007-10-22	13.33	13.36	12.93	13.30	676728
2007-10-23	13.45	13.85	13.44	13.49	978840
2007-10-24	13.41	14.33	13.41	14.10	1070172
2007-10-25	14.11	14.49	13.92	14.30	374307
2007-10-26	14.47	14.73	14.29	14.59	263946
2007-10-29	14.70	14.70	14.15	14.20	350766
2007-10-30	14.11	14.58	14.01	14.49	315159
2007-10-31	14.57	14.69	14.09	14.64	323307
2007-11-01	14.42	14.59	13.63	13.71	543246
2007-11-02	13.85	14.17	13.46	13.98	359619
2007-11-05	13.73	13.81	13.32	13.57	426969
2007-11-06	13.57	13.76	13.27	13.72	345624
2007-11-07	13.55	13.79	13.32	13.39	340161
2007-11-08	13.47	13.99	13.33	13.71	390993
2007-11-09	13.55	14.08	13.42	13.95	353991
2007-11-12	13.97	14.43	13.80	13.81	655095
2007-11-13	13.97	14.69	13.77	14.25	872637
2007-11-14	14.33	14.59	14.11	14.39	398073
2007-11-15	14.29	14.56	13.93	14.15	401973
2007-11-16	14.19	14.33	13.77	14.26	607878
2007-11-19	14.13	14.15	13.77	13.98	235338
2007-11-20	13.94	14.19	13.83	14.19	314262
2007-11-21	14.02	14.33	13.91	13.98	221301
2007-11-23	13.99	14.41	13.95	14.21	113928
2007-11-26	14.20	14.62	14.18	14.51	384900
2007-11-27	14.53	14.68	14.41	14.59	364737
2007-11-28	14.67	15.08	14.61	14.83	681102
2007-11-29	14.79	15.11	14.71	14.74	556917
2007-11-30	14.97	15.12	14.39	14.60	561072
2007-12-03	14.37	14.83	14.35	14.57	256974
2007-12-04	14.41	14.57	14.15	14.32	167928
2007-12-05	14.54	14.75	14.29	14.53	184269
2007-12-06	14.53	15.12	14.53	15.04	269424
2007-12-07	15.05	15.05	14.77	14.91	119136
2007-12-10	14.95	14.99	14.65	14.79	153588
2007-12-11	14.83	15.11	14.33	14.33	212955
2007-12-12	14.75	14.83	14.07	14.27	295254
2007-12-13	14.15	14.45	14.09	14.34	236334
2007-12-14	14.15	14.45	13.93	13.98	192822
2007-12-17	13.87	13.99	13.48	13.56	278463
2007-12-18	13.70	13.87	13.43	13.81	405588
2007-12-19	13.82	14.04	13.62	13.93	233343
2007-12-20	14.07	14.55	13.77	14.53	329091
2007-12-21	14.73	15.23	14.65	15.03	1231074
2007-12-24	15.10	15.68	15.03	15.67	139113
2007-12-26	15.47	15.54	15.30	15.38	240003
2007-12-27	15.38	15.53	14.62	14.62	268362
2007-12-28	14.77	15.09	14.41	14.49	254460
2007-12-31	14.45	14.45	14.12	14.12	310536
2008-01-02	14.10	14.30	13.74	13.91	311415
2008-01-03	13.91	14.17	13.74	13.93	326304
2008-01-04	13.74	14.23	13.73	13.94	576228
2008-01-07	14.03	14.92	13.95	14.81	911958
2008-01-08	14.83	15.10	14.56	14.56	614670
2008-01-09	14.50	15.33	14.50	15.23	656913
2008-01-10	15.03	15.33	14.79	14.91	481965
2008-01-11	14.79	15.07	14.62	14.73	679227
2008-01-14	14.80	15.33	14.53	15.23	582150
2008-01-15	14.99	15.62	14.95	15.48	603063
2008-01-16	15.47	16.00	15.15	15.92	685872
2008-01-17	15.95	16.17	15.73	15.83	845895
2008-01-18	15.82	16.07	15.12	15.45	863289
2008-01-22	15.00	15.61	14.71	15.25	523581
2008-01-23	14.93	15.61	14.90	15.33	890139
2008-01-24	15.45	15.93	15.01	15.69	462885
2008-01-25	15.88	15.88	15.12	15.47	490983
2008-01-28	15.40	16.37	15.00	16.36	546120
2008-01-29	16.41	16.45	16.00	16.16	787782
2008-01-30	16.01	16.28	15.80	15.82	581355
2008-01-31	15.58	16.33	15.58	16.17	619461
2008-02-01	16.27	16.73	15.97	16.63	445572
2008-02-04	16.57	16.83	15.92	16.04	509661
2008-02-05	15.67	15.98	15.27	15.38	695982
2008-02-06	15.53	15.53	15.06	15.11	420915
2008-02-07	15.01	15.72	15.01	15.71	379449
2008-02-08	15.61	15.95	15.37	15.76	301041
2008-02-11	15.82	15.92	15.50	15.71	240951
2008-02-12	15.69	15.95	15.38	15.60	351363
2008-02-13	15.25	15.33	13.21	14.06	3884655
2008-02-14	14.07	14.08	13.51	13.98	1163379
2008-02-15	13.91	14.07	13.68	13.85	1254483
2008-02-19	13.93	13.93	13.65	13.73	956484
2008-02-20	13.67	14.27	13.59	14.23	657054
2008-02-21	14.20	14.20	13.75	13.83	723483
2008-02-22	13.87	13.90	13.37	13.61	665778
2008-02-25	13.59	13.83	13.47	13.79	587484
2008-02-26	13.67	13.90	13.32	13.55	947178
2008-02-27	13.43	13.63	13.37	13.40	648615
2008-02-28	13.32	13.65	13.29	13.45	626187
2008-02-29	13.32	13.59	13.13	13.19	400878
2008-03-03	13.36	13.69	13.30	13.43	1057599
2008-03-04	13.25	13.67	13.25	13.50	712437
2008-03-05	13.54	13.82	13.42	13.75	945120
2008-03-06	13.65	14.12	13.53	13.81	883317
2008-03-07	13.64	14.15	13.50	14.02	589638
2008-03-10	14.06	14.11	13.34	13.39	273126
2008-03-11	13.80	14.26	13.63	14.13	468393
2008-03-12	14.15	14.61	13.97	14.15	855546
2008-03-13	13.95	14.37	13.78	14.31	375597
2008-03-14	14.45	14.51	13.93	13.99	551010
2008-03-17	13.63	14.17	13.63	13.85	407976
2008-03-18	14.15	14.82	13.41	14.67	577890
2008-03-19	14.73	14.80	14.06	14.06	378351
2008-03-20	14.21	14.73	13.68	14.45	1327059
2008-03-24	14.53	14.83	14.51	14.66	827430
2008-03-25	14.64	14.83	14.09	14.28	563397
2008-03-26	14.18	14.30	14.03	14.17	519381
2008-03-27	14.17	14.33	13.88	13.92	420813
2008-03-28	13.93	14.07	13.69	13.81	439617
2008-03-31	13.84	13.94	13.51	13.76	372249
2008-04-01	13.69	14.03	13.33	13.39	919131
2008-04-02	13.39	13.74	13.31	13.56	657648
2008-04-03	13.44	13.58	13.28	13.55	235809
2008-04-04	13.59	13.73	13.46	13.70	383298
2008-04-07	13.83	14.16	13.64	13.93	372996
2008-04-08	13.42	13.88	13.42	13.79	183621
2008-04-09	13.79	13.89	13.69	13.75	605646
2008-04-10	13.71	13.98	13.65	13.80	302709
2008-04-11	13.67	13.72	13.21	13.29	376902
2008-04-14	13.27	13.33	13.05	13.19	470214
2008-04-15	13.21	13.82	13.21	13.60	888942
2008-04-16	11.04	12.00	9.69	10.38	7186902
2008-04-17	10.17	10.63	9.64	9.67	2487522
2008-04-18	9.84	9.85	9.37	9.81	1464816
2008-04-21	10.28	10.57	10.13	10.25	1585020
2008-04-22	10.22	10.36	9.67	9.94	931056
2008-04-23	9.95	9.95	9.61	9.67	511692
2008-04-24	9.65	9.91	9.55	9.88	607206
2008-04-25	10.02	10.13	9.61	10.07	516819
2008-04-28	10.04	10.19	10.01	10.11	409365
2008-04-29	10.13	10.23	9.96	10.05	293121
2008-04-30	10.06	10.27	10.04	10.17	488535
2008-05-01	10.13	10.64	10.13	10.50	486531
2008-05-02	10.56	10.65	10.40	10.51	376149
2008-05-05	10.53	10.55	10.33	10.48	269292
2008-05-06	10.39	10.46	10.21	10.38	230898
2008-05-07	10.62	11.61	10.62	11.07	1264467
2008-05-08	11.13	11.50	10.42	10.59	741111
2008-05-09	10.43	10.72	10.43	10.60	401841
2008-05-12	10.65	10.87	10.42	10.79	324804
2008-05-13	10.79	11.09	10.77	11.05	369567
2008-05-14	11.05	11.23	10.83	10.84	375414
2008-05-15	10.82	11.01	10.61	10.99	212688
2008-05-16	11.06	11.24	10.55	10.67	303798
2008-05-19	10.64	10.87	10.58	10.64	301020
2008-05-20	10.59	10.69	10.44	10.62	296205
2008-05-21	10.67	11.09	10.67	10.92	461136
2008-05-22	10.92	11.27	10.60	11.20	379401
2008-05-23	11.23	11.23	10.87	11.07	278763
2008-05-27	11.06	11.45	11.06	11.41	198258
2008-05-28	11.46	11.81	11.41	11.71	392151
2008-05-29	11.65	12.34	11.33	11.85	371307
2008-05-30	11.88	11.88	11.60	11.76	449985
2008-06-02	11.71	11.83	11.49	11.55	455712
2008-06-03	11.62	11.80	11.21	11.44	310539
2008-06-04	11.37	11.65	11.33	11.51	267918
2008-06-05	11.49	11.78	11.25	11.69	404166
2008-06-06	11.65	11.68	11.40	11.40	300882
2008-06-09	11.39	11.45	11.07	11.22	340425
2008-06-10	11.15	11.41	10.97	11.15	508848
2008-06-11	10.91	11.12	10.59	10.79	566130
2008-06-12	10.55	10.97	10.49	10.70	435630
2008-06-13	10.79	10.99	10.69	10.92	248136
2008-06-16	10.90	10.97	10.68	10.86	271716
2008-06-17	10.91	11.17	10.77	10.80	241440
2008-06-18	10.79	10.85	10.62	10.71	175125
2008-06-19	10.71	11.16	10.71	10.81	238662
2008-06-20	10.77	10.83	10.45	10.51	800121
2008-06-23	10.55	10.80	10.43	10.65	264240
2008-06-24	10.55	10.97	10.45	10.48	308217
2008-06-25	10.49	10.79	10.45	10.64	336024
2008-06-26	10.47	10.65	10.39	10.43	328422
2008-06-27	10.39	10.59	10.24	10.25	1077321
2008-06-30	10.21	10.39	10.11	10.15	454968
2008-07-01	10.05	10.17	9.92	10.13	440628
2008-07-02	10.09	10.10	9.73	9.83	323559
2008-07-03	9.84	10.08	9.69	9.99	215643
2008-07-07	10.03	10.07	9.61	9.79	239154
2008-07-08	9.82	10.22	9.49	10.21	354576
2008-07-09	10.23	10.26	9.90	9.94	192285
2008-07-10	9.91	10.22	9.91	10.09	228426
2008-07-11	9.99	10.33	9.73	10.31	384624
2008-07-14	10.34	10.50	10.05	10.36	262608
2008-07-15	10.17	10.85	9.97	10.60	690561
2008-07-16	10.85	11.25	10.31	10.96	774375
2008-07-17	10.85	11.24	10.38	10.49	558228
2008-07-18	10.45	10.78	10.33	10.59	331947
2008-07-21	10.61	10.94	10.32	10.66	211701
2008-07-22	10.61	10.81	10.45	10.75	420057
2008-07-23	10.71	11.11	10.67	11.03	408918
2008-07-24	11.08	11.25	10.94	11.00	293082
2008-07-25	11.09	11.16	10.87	10.97	301752
2008-07-28	10.92	10.97	10.50	10.67	324492
2008-07-29	10.69	11.11	10.65	11.01	257838
2008-07-30	11.09	11.29	11.02	11.19	492693
2008-07-31	11.07	11.41	10.89	11.07	297933
2008-08-01	11.07	11.13	10.84	11.08	202668
2008-08-04	11.10	11.27	10.83	11.19	224439
2008-08-05	11.30	11.71	11.16	11.59	452040
2008-08-06	11.55	11.55	11.12	11.13	377148
2008-08-07	11.11	11.41	11.11	11.36	356319
2008-08-08	11.39	11.79	11.39	11.71	432603
2008-08-11	11.73	12.66	11.73	12.60	463638
2008-08-12	12.59	13.21	12.48	13.08	619713
2008-08-13	13.05	13.39	12.63	12.97	813195
2008-08-14	12.88	12.96	12.76	12.83	500271
2008-08-15	13.02	13.14	12.35	12.56	541530
2008-08-18	12.61	13.02	12.58	12.70	469851
2008-08-19	12.59	12.69	12.50	12.67	305904
2008-08-20	12.69	13.13	12.63	12.71	306321
2008-08-21	12.62	12.99	12.43	12.49	214848
2008-08-22	12.57	12.97	12.57	12.78	197859
2008-08-25	12.75	12.77	12.47	12.55	222303
2008-08-26	12.55	12.61	12.35	12.55	216027
2008-08-27	12.53	12.93	12.46	12.81	210789
2008-08-28	12.81	12.94	12.69	12.94	297438
2008-08-29	12.94	13.25	12.81	12.99	305199
2008-09-02	13.11	13.30	12.84	13.01	268317
2008-09-03	12.97	13.31	12.53	12.95	273429
2008-09-04	12.91	12.91	12.35	12.41	445467
2008-09-05	12.41	12.71	12.12	12.43	309738
2008-09-08	12.67	12.79	12.44	12.65	372654
2008-09-09	12.68	13.01	12.47	12.68	288660
2008-09-10	12.86	13.21	12.58	12.97	255150
2008-09-11	12.89	12.99	12.55	12.86	512133
2008-09-12	12.78	13.24	12.78	12.94	395328
2008-09-15	12.82	13.33	12.63	12.64	337782
2008-09-16	12.51	13.06	12.42	13.05	589173
2008-09-17	12.94	13.17	12.51	12.69	621318
2008-09-18	12.95	14.07	12.95	13.35	1602807
2008-09-19	13.75	14.00	12.93	13.26	1515396
2008-09-22	13.12	13.45	13.03	13.19	300984
2008-09-23	13.23	13.58	13.05	13.08	441798
2008-09-24	13.07	13.15	12.33	12.35	359985
2008-09-25	12.39	12.67	12.37	12.48	288255
2008-09-26	12.22	12.75	12.09	12.67	384195
2008-09-29	12.53	12.69	12.04	12.21	441660
2008-09-30	12.29	12.29	11.78	12.19	456849
2008-10-01	12.17	12.27	11.84	12.06	254109
2008-10-02	11.99	12.23	11.76	11.79	258993
2008-10-03	11.91	12.47	11.63	11.66	306264
2008-10-06	11.46	12.07	10.69	11.31	471690
2008-10-07	10.99	11.57	10.47	10.51	552330
2008-10-08	10.47	10.82	9.87	9.93	845430
2008-10-09	10.03	10.53	9.23	9.23	749088
2008-10-10	9.06	10.47	8.65	9.51	1150935
2008-10-13	9.74	11.33	9.74	10.25	350925
2008-10-14	10.55	10.65	9.83	10.09	407922
2008-10-15	8.78	9.79	8.43	9.33	1105977
2008-10-16	9.38	10.18	9.07	9.91	894984
2008-10-17	9.61	10.30	9.45	9.69	635622
2008-10-20	9.87	10.20	9.65	10.13	336672
2008-10-21	10.05	10.45	10.03	10.07	349617
2008-10-22	9.90	10.06	9.73	9.90	397647
2008-10-23	9.93	10.39	9.13	9.57	568356
2008-10-24	8.97	9.53	8.61	9.27	413388
2008-10-27	9.14	9.75	8.86	9.18	403584
2008-10-28	9.28	9.99	9.17	9.95	451206
2008-10-29	9.99	10.48	9.43	10.02	539250
2008-10-30	10.25	10.74	10.13	10.65	321354
2008-10-31	10.57	11.21	10.50	11.04	544638
2008-11-03	11.00	11.04	10.73	10.80	414336
2008-11-04	11.05	11.28	10.16	10.40	367650
2008-11-05	10.37	10.37	9.66	9.67	513222
2008-11-06	9.50	10.03	9.07	9.54	651288
2008-11-07	9.61	10.06	9.61	9.91	375504
2008-11-10	10.09	10.26	9.51	9.60	290466
2008-11-11	9.57	9.84	9.38	9.49	271143
2008-11-12	9.38	9.92	9.03	9.04	347619
2008-11-13	9.06	9.73	8.80	9.73	444720
2008-11-14	9.64	9.74	9.16	9.31	310992
2008-11-17	9.23	9.68	9.22	9.41	213231
2008-11-18	9.41	9.81	9.22	9.59	436518
2008-11-19	9.57	9.86	8.93	8.95	269895
2008-11-20	8.89	9.18	8.55	8.61	765240
2008-11-21	8.97	9.89	8.78	9.47	1052331
2008-11-24	9.35	10.12	9.35	9.80	526917
2008-11-25	9.90	9.93	9.27	9.66	494862
2008-11-26	9.50	10.19	9.50	10.17	372411
2008-11-28	9.99	10.60	9.99	10.60	73227
2008-12-01	10.38	10.57	9.21	9.33	397128
2008-12-02	9.48	9.89	9.13	9.34	547947
2008-12-03	9.16	9.55	8.75	9.33	645072
2008-12-04	9.27	9.74	9.03	9.22	377256
2008-12-05	9.11	9.82	8.93	9.72	424740
2008-12-08	9.89	10.05	9.58	9.81	636684
2008-12-09	9.77	10.15	9.37	9.46	344778
2008-12-10	9.55	9.77	9.35	9.44	228177
2008-12-11	9.33	9.47	9.01	9.13	364422
2008-12-12	9.01	9.53	9.01	9.49	712866
2008-12-15	9.56	9.66	9.03	9.16	354018
2008-12-16	9.26	9.79	9.13	9.71	480072
2008-12-17	9.60	10.03	9.59	9.75	273927
2008-12-18	9.77	10.14	9.65	9.88	210525
2008-12-19	10.18	10.53	10.10	10.25	720300
2008-12-22	10.25	10.33	9.74	10.16	394191
2008-12-23	10.25	10.46	9.81	9.94	275508
2008-12-24	9.97	10.37	9.92	10.21	101238
2008-12-26	10.28	10.33	10.08	10.31	94299
2008-12-29	10.32	10.32	9.99	10.09	135123
2008-12-30	10.19	10.53	10.10	10.47	280083
2008-12-31	10.53	10.83	10.43	10.62	356022
2009-01-02	10.66	10.75	10.47	10.59	198588
2009-01-05	10.62	10.64	10.20	10.39	274050
2009-01-06	10.49	10.67	10.08	10.40	243477
2009-01-07	10.24	10.35	9.87	10.02	254712
2009-01-08	10.02	10.52	9.98	10.44	281262
2009-01-09	10.41	10.67	10.25	10.29	338820
2009-01-12	10.25	10.65	10.17	10.50	287043
2009-01-13	10.46	10.67	10.33	10.47	277593
2009-01-14	10.31	10.58	10.23	10.27	269961
2009-01-15	10.27	10.36	9.90	10.35	622926
2009-01-16	10.25	10.40	9.67	10.37	740409
2009-01-20	10.21	10.37	9.83	10.00	437979
2009-01-21	10.09	10.55	9.87	10.49	362583
2009-01-22	10.27	10.43	9.96	10.22	267369
2009-01-23	9.96	10.31	9.93	10.16	268743
2009-01-26	10.21	10.59	10.19	10.41	160836
2009-01-27	10.41	10.80	10.37	10.67	295512
2009-01-28	10.79	10.79	10.31	10.37	506400
2009-01-29	10.29	10.33	10.08	10.16	283188
2009-01-30	10.25	10.31	10.05	10.21	345999
2009-02-02	10.09	10.27	9.93	9.93	557763
2009-02-03	10.03	10.31	9.87	10.20	335397
2009-02-04	10.17	10.33	10.06	10.23	308049
2009-02-05	10.17	10.31	10.07	10.23	296262
2009-02-06	10.19	10.55	10.19	10.43	366816
2009-02-09	10.36	10.63	10.14	10.36	140973
2009-02-10	10.33	10.41	9.55	9.71	521640
2009-02-11	9.85	10.96	9.85	10.49	733236
2009-02-12	10.33	10.93	10.22	10.42	610164
2009-02-13	10.46	10.65	10.27	10.32	442863
2009-02-17	10.19	10.44	10.07	10.25	288597
2009-02-18	10.40	10.61	10.34	10.47	462267
2009-02-19	10.55	10.77	10.33	10.35	192132
2009-02-20	10.24	10.81	10.24	10.63	319686
2009-02-23	10.66	10.77	10.25	10.31	361662
2009-02-24	10.47	10.59	10.19	10.48	351291
2009-02-25	10.50	10.76	10.25	10.50	738579
2009-02-26	10.55	10.74	10.21	10.26	707010
2009-02-27	10.17	10.39	10.00	10.25	517785
2009-03-02	10.15	10.22	9.89	9.91	557838
2009-03-03	10.03	10.30	9.96	10.03	815856
2009-03-04	10.16	10.27	10.02	10.12	285114
2009-03-05	9.97	10.11	9.76	9.83	629151
2009-03-06	9.88	10.02	9.69	9.93	378570
2009-03-09	9.81	9.86	9.41	9.47	338370
2009-03-10	9.64	9.67	9.43	9.58	584346
2009-03-11	9.61	9.77	9.33	9.41	387201
2009-03-12	9.34	9.71	9.21	9.65	451314
2009-03-13	9.65	9.87	9.45	9.65	269151
2009-03-16	9.69	9.86	9.45	9.52	292017
2009-03-17	9.49	9.74	9.49	9.73	351552
2009-03-18	9.73	10.18	9.71	10.10	365538
2009-03-19	10.19	10.19	10.03	10.06	234546
2009-03-20	10.15	10.49	10.04	10.25	529446
2009-03-23	10.46	10.67	10.31	10.65	456582
2009-03-24	10.48	10.53	10.02	10.05	458832
2009-03-25	10.15	10.28	9.77	10.11	339168
2009-03-26	10.21	10.40	10.10	10.35	389535
2009-03-27	10.31	10.40	9.90	9.92	524850
2009-03-30	9.67	10.01	9.53	9.99	381663
2009-03-31	10.13	10.25	9.70	9.98	969780
2009-04-01	9.85	9.96	9.55	9.80	465642
2009-04-02	10.03	10.47	9.93	10.38	495942
2009-04-03	10.39	10.39	10.15	10.39	410037
2009-04-06	10.24	10.36	10.02	10.23	164490
2009-04-07	10.07	10.27	10.07	10.13	271065
2009-04-08	10.17	10.34	10.14	10.33	167661
2009-04-09	10.39	10.74	10.29	10.70	299808
2009-04-13	10.49	10.75	10.47	10.62	273540
2009-04-14	10.50	10.69	10.42	10.61	219768
2009-04-15	10.67	12.66	10.67	11.59	1738116
2009-04-16	11.76	12.00	11.33	11.97	1010100
2009-04-17	12.00	12.13	11.65	11.71	637578
2009-04-20	11.55	11.73	11.50	11.59	346557
2009-04-21	11.52	11.82	11.47	11.80	448419
2009-04-22	11.67	12.21	11.58	11.89	577887
2009-04-23	11.81	12.00	11.49	11.79	271704
2009-04-24	11.86	12.07	11.76	11.81	439752
2009-04-27	11.63	12.07	11.53	11.88	364476
2009-04-28	11.81	12.25	11.79	12.03	498897
2009-04-29	12.09	12.31	11.97	12.02	507756
2009-04-30	12.07	12.12	11.79	11.92	914478
2009-05-01	11.67	12.11	11.67	11.96	502377
2009-05-04	12.08	12.12	11.87	12.05	463404
2009-05-05	11.67	12.12	11.67	12.08	525573
2009-05-06	12.19	12.30	11.84	11.94	305148
2009-05-07	12.09	12.11	11.60	11.71	324351
2009-05-08	11.89	12.03	11.63	11.87	300264
2009-05-11	11.70	11.88	11.56	11.80	295677
2009-05-12	12.15	12.15	11.61	11.76	256977
2009-05-13	11.63	11.71	11.41	11.53	268998
2009-05-14	11.62	11.79	11.33	11.71	722547
2009-05-15	11.69	11.84	11.41	11.45	279618
2009-05-18	11.59	11.71	11.45	11.71	244416
2009-05-19	11.75	11.75	11.53	11.65	269799
2009-05-20	11.70	11.75	11.43	11.45	356865
2009-05-21	11.33	11.60	11.31	11.44	229554
2009-05-22	11.48	11.63	11.27	11.29	163464
2009-05-26	11.31	12.15	11.11	11.97	421734
2009-05-27	11.92	12.20	11.85	11.91	363333
2009-05-28	11.97	11.97	11.49	11.77	250665
2009-05-29	11.77	11.99	11.49	11.65	492039
2009-06-01	11.88	12.47	11.88	12.35	446931
2009-06-02	12.25	12.75	12.18	12.74	536808
2009-06-03	12.59	12.82	12.50	12.82	184920
2009-06-04	12.85	13.02	12.68	13.01	298200
2009-06-05	13.02	13.15	12.71	12.77	283707
2009-06-08	12.67	12.93	12.47	12.55	248073
2009-06-09	12.65	12.83	12.35	12.43	280440
2009-06-10	12.57	12.63	12.06	12.25	349686
2009-06-11	12.33	12.49	12.23	12.25	184533
2009-06-12	12.19	12.31	11.91	12.01	378324
2009-06-15	11.83	11.93	11.67	11.92	196251
2009-06-16	11.94	12.09	11.77	11.82	178791
2009-06-17	11.79	12.57	11.73	12.43	357294
2009-06-18	12.38	12.91	12.30	12.81	257988
2009-06-19	12.97	12.99	12.43	12.44	445920
2009-06-22	12.48	12.57	12.19	12.19	227172
2009-06-23	12.31	12.44	12.21	12.21	198429
2009-06-24	12.31	12.47	12.25	12.43	274437
2009-06-25	12.45	12.81	12.43	12.77	232308
2009-06-26	12.65	12.69	12.13	12.31	1243317
2009-06-29	12.33	12.48	12.21	12.30	260682
2009-06-30	12.35	12.40	11.87	11.92	654522
2009-07-01	12.04	12.43	11.97	12.39	440838
2009-07-02	12.21	12.46	11.95	11.97	455793
2009-07-06	12.00	12.23	11.80	11.95	339297
2009-07-07	11.99	12.07	11.73	11.73	212982
2009-07-08	11.82	12.03	11.61	11.77	224037
2009-07-09	11.86	11.86	11.61	11.62	186666
2009-07-10	11.59	11.85	11.51	11.63	181998
2009-07-13	11.64	12.04	11.39	11.97	379140
2009-07-14	11.94	12.23	11.94	12.17	210381
2009-07-15	12.29	12.48	11.93	12.43	453882
2009-07-16	12.33	12.63	11.82	12.60	285210
2009-07-17	12.62	12.67	12.37	12.63	257241
2009-07-20	12.67	12.67	12.33	12.61	318159
2009-07-21	12.68	12.76	12.49	12.68	174243
2009-07-22	12.60	12.95	12.31	12.63	182820
2009-07-23	12.58	12.92	12.38	12.72	282159
2009-07-24	12.66	12.77	12.51	12.67	144540
2009-07-27	12.61	12.76	12.48	12.67	212637
2009-07-28	12.62	12.72	12.44	12.59	229284
2009-07-29	12.45	12.57	12.37	12.49	577431
2009-07-30	12.51	12.85	12.39	12.76	424785
2009-07-31	12.67	12.78	12.44	12.45	236835
2009-08-03	12.50	12.50	12.03	12.23	312807
2009-08-04	12.18	12.43	12.13	12.17	166467
2009-08-05	12.22	12.23	11.69	11.72	669075
2009-08-06	11.81	12.01	11.69	11.71	504744
2009-08-07	11.92	12.01	11.79	11.82	419184
2009-08-10	11.71	11.82	11.63	11.67	226896
2009-08-11	11.65	11.78	11.47	11.63	748188
2009-08-12	11.67	12.15	11.67	12.01	288624
2009-08-13	12.09	12.15	11.91	12.02	155256
2009-08-14	12.03	12.06	11.65	11.81	192984
2009-08-17	11.66	11.80	11.60	11.65	108648
2009-08-18	11.68	11.77	11.51	11.67	205413
2009-08-19	11.62	11.89	11.60	11.88	116805
2009-08-20	11.82	11.89	11.70	11.87	152910
2009-08-21	12.03	12.34	11.74	12.31	320865
2009-08-24	12.30	12.33	12.07	12.16	145404
2009-08-25	12.25	12.26	12.03	12.09	211146
2009-08-26	12.04	12.13	11.88	11.96	255087
2009-08-27	12.01	12.03	11.71	11.97	262494
2009-08-28	12.03	12.06	11.75	11.78	143889
2009-08-31	11.65	11.88	11.60	11.79	504507
2009-09-01	11.66	11.99	11.60	11.76	490257
2009-09-02	11.77	11.84	11.68	11.70	414330
2009-09-03	11.72	11.75	11.53	11.67	164556
2009-09-04	11.68	11.81	11.50	11.79	213630
2009-09-08	11.81	11.81	11.53	11.75	205776
2009-09-09	11.77	12.05	11.66	11.95	196887
2009-09-10	11.91	11.97	11.79	11.91	101178
2009-09-11	11.89	11.95	11.79	11.80	77709
2009-09-14	11.75	11.87	11.69	11.75	133983
2009-09-15	11.79	11.91	11.67	11.89	205545
2009-09-16	11.89	11.90	11.67	11.71	217476
2009-09-17	11.73	11.93	11.67	11.83	173907
2009-09-18	11.84	11.95	11.80	11.85	345102
2009-09-21	11.76	11.93	11.75	11.86	123795
2009-09-22	11.93	11.98	11.73	11.74	100194
2009-09-23	11.77	12.03	11.63	11.85	183972
2009-09-24	11.90	11.91	11.71	11.88	170205
2009-09-25	11.81	11.97	11.73	11.85	117504
2009-09-28	11.93	12.27	11.75	12.19	234186
2009-09-29	12.19	12.39	12.07	12.19	199761
2009-09-30	12.16	12.35	11.83	12.24	392907
2009-10-01	12.21	12.21	11.92	12.07	236346
2009-10-02	11.99	12.21	11.99	12.07	233976
2009-10-05	12.09	12.25	11.97	12.04	256770
2009-10-06	12.15	12.29	12.04	12.29	151539
2009-10-07	12.21	12.25	12.11	12.13	137283
2009-10-08	12.18	12.38	12.13	12.13	385917
2009-10-09	12.23	12.56	12.17	12.50	425631
2009-10-12	12.51	12.73	12.51	12.61	258438
2009-10-13	12.63	12.63	12.34	12.51	142320
2009-10-14	12.69	14.00	12.69	13.65	1004775
2009-10-15	13.58	13.83	13.58	13.81	365277
2009-10-16	13.76	13.80	13.58	13.73	406590
2009-10-19	13.81	14.10	13.74	14.08	429819
2009-10-20	14.05	14.05	13.67	13.83	316374
2009-10-21	13.72	13.72	13.29	13.33	577035
2009-10-22	13.35	13.51	13.05	13.51	313608
2009-10-23	13.51	13.53	12.96	13.09	431958
2009-10-26	13.14	13.25	12.95	12.97	479772
2009-10-27	13.05	13.33	12.94	13.31	499314
2009-10-28	13.31	13.34	13.08	13.09	341235
2009-10-29	13.23	13.34	13.09	13.19	303444
2009-10-30	13.13	13.24	12.94	13.17	408444
2009-11-02	13.27	13.33	12.72	12.98	311676
2009-11-03	12.85	12.95	12.75	12.95	165168
2009-11-04	13.05	13.09	12.82	12.85	215169
2009-11-05	12.93	13.23	12.82	13.21	225963
2009-11-06	13.11	13.31	13.03	13.14	145854
2009-11-09	13.28	13.35	13.15	13.34	160605
2009-11-10	13.24	13.41	13.24	13.34	175401
2009-11-11	13.47	13.52	13.25	13.45	160428
2009-11-12	13.39	13.64	13.05	13.08	235704
2009-11-13	13.16	13.43	13.01	13.25	117189
2009-11-16	13.38	13.77	13.03	13.67	148887
2009-11-17	13.57	13.77	13.52	13.67	58728
2009-11-18	13.69	13.69	13.50	13.63	60033
2009-11-19	13.51	13.51	13.09	13.18	153144
2009-11-20	13.14	13.25	13.14	13.17	127371
2009-11-23	13.37	13.68	13.25	13.44	156909
2009-11-24	13.49	13.53	13.27	13.47	99699
2009-11-25	13.48	13.56	13.32	13.32	94302
2009-11-27	12.94	13.25	12.92	12.92	100497
2009-11-30	12.91	13.18	12.57	13.13	422073
2009-12-01	13.11	13.25	13.07	13.12	154821
2009-12-02	13.13	13.45	13.11	13.15	165705
2009-12-03	13.23	13.31	12.97	13.01	155769
2009-12-04	13.26	13.52	13.19	13.37	279432
2009-12-07	13.33	13.63	13.33	13.62	153684
2009-12-08	13.49	13.73	13.42	13.48	275529
2009-12-09	13.45	13.47	13.13	13.33	340179
2009-12-10	13.42	13.49	13.29	13.41	141222
2009-12-11	13.43	13.61	13.40	13.57	95226
2009-12-14	13.63	13.91	13.53	13.91	180372
2009-12-15	13.83	14.03	13.65	13.93	279117
2009-12-16	14.06	14.17	13.91	14.06	220137
2009-12-17	13.99	14.03	13.71	13.75	135198
2009-12-18	13.87	14.03	13.70	13.92	645213
2009-12-21	14.01	14.43	13.96	14.22	177852
2009-12-22	14.28	14.43	14.15	14.24	120096
2009-12-23	14.31	14.47	14.11	14.43	134031
2009-12-24	14.43	14.57	14.41	14.53	76875
2009-12-28	14.60	14.65	14.46	14.52	138060
2009-12-29	14.59	14.67	14.51	14.55	107256
2009-12-30	14.53	14.64	14.37	14.51	134319
2009-12-31	14.55	14.63	14.30	14.31	212973
2010-01-04	14.33	14.49	14.07	14.20	407181
2010-01-05	14.15	14.67	14.03	14.27	351795
2010-01-06	14.22	14.97	14.22	14.56	446583
2010-01-07	14.51	14.77	14.27	14.64	119523
2010-01-08	14.57	14.87	14.50	14.77	243396
2010-01-11	14.79	14.82	14.45	14.47	227940
2010-01-12	14.43	14.68	14.38	14.45	246399
2010-01-13	14.52	14.64	14.47	14.54	194490
2010-01-14	14.55	14.86	14.48	14.69	197304
2010-01-15	14.76	14.79	14.40	14.66	278265
2010-01-19	14.64	14.88	14.64	14.73	339834
2010-01-20	14.59	14.71	14.17	14.41	233355
2010-01-21	14.39	14.60	14.29	14.33	291486
2010-01-22	14.29	14.61	14.14	14.20	188832
2010-01-25	14.25	14.25	14.00	14.14	197490
2010-01-26	14.13	14.31	13.99	14.00	260790
2010-01-27	13.87	14.14	13.77	14.13	283962
2010-01-28	14.11	14.18	13.73	13.83	275286
2010-01-29	13.91	14.07	13.67	13.67	323349
2010-02-01	13.71	14.09	13.71	13.96	156753
2010-02-02	13.93	14.20	13.89	14.16	268197
2010-02-03	14.07	14.19	13.89	14.11	175830
2010-02-04	14.05	14.17	13.77	13.80	241854
2010-02-05	13.78	14.03	13.70	14.01	255441
2010-02-08	14.05	14.11	13.89	14.01	171447
2010-02-09	14.19	14.23	13.91	14.19	200400
2010-02-10	14.11	14.57	14.08	14.34	332172
2010-02-11	14.26	14.53	14.25	14.48	224280
2010-02-12	14.39	14.53	14.33	14.51	338997
2010-02-16	14.54	14.59	14.35	14.49	209055
2010-02-17	14.57	14.61	14.38	14.58	121221
2010-02-18	14.55	14.73	14.49	14.71	136785
2010-02-19	14.72	14.81	14.26	14.72	368112
2010-02-22	14.73	14.73	14.59	14.62	148131
2010-02-23	14.65	14.69	14.47	14.54	309222
2010-02-24	14.55	14.81	14.55	14.69	162615
2010-02-25	14.49	14.65	14.47	14.61	243774
2010-02-26	14.60	14.65	14.47	14.64	766479
2010-03-01	14.67	15.02	14.64	14.91	216348
2010-03-02	14.89	15.01	14.85	15.01	112743
2010-03-03	15.07	15.19	14.97	14.97	219468
2010-03-04	15.05	15.05	14.88	15.01	106377
2010-03-05	15.11	15.19	14.95	15.00	264750
2010-03-08	15.04	15.07	14.91	14.92	195318
2010-03-09	14.87	14.98	14.80	14.85	156735
2010-03-10	14.81	15.01	14.68	14.73	224535
2010-03-11	14.63	14.78	14.58	14.75	185046
2010-03-12	14.80	14.80	14.61	14.67	178173
2010-03-15	14.63	14.76	14.62	14.73	262818
2010-03-16	14.73	14.89	14.65	14.78	243474
2010-03-17	14.77	14.92	14.77	14.83	175746
2010-03-18	14.86	14.89	14.73	14.80	309954
2010-03-19	14.89	14.89	14.59	14.62	277581
2010-03-22	14.57	14.72	14.55	14.61	423045
2010-03-23	14.57	14.89	14.53	14.85	150744
2010-03-24	14.82	14.87	14.67	14.76	146931
2010-03-25	14.85	15.14	14.69	14.93	252699
2010-03-26	15.02	15.15	14.84	14.86	276951
2010-03-29	14.93	15.02	14.81	14.93	125832
2010-03-30	14.97	15.08	14.85	14.99	147864
2010-03-31	14.91	15.05	14.91	14.96	258984
2010-04-01	14.96	15.13	14.95	15.03	173532
2010-04-05	15.06	15.29	15.04	15.24	143880
2010-04-06	15.12	15.27	15.12	15.14	156939
2010-04-07	15.10	15.43	14.46	15.31	256335
2010-04-08	15.33	15.56	15.31	15.31	168180
2010-04-09	15.29	15.43	15.25	15.36	131265
2010-04-12	15.34	15.53	15.24	15.38	179979
2010-04-13	15.39	15.57	15.33	15.55	192015
2010-04-14	15.17	15.35	14.65	14.73	1354602
2010-04-15	14.72	15.05	14.33	14.91	657804
2010-04-16	14.91	15.03	14.55	14.57	630060
2010-04-19	14.57	14.59	14.38	14.47	437175
2010-04-20	14.48	14.66	14.45	14.62	518556
2010-04-21	14.56	14.60	14.35	14.53	303402
2010-04-22	14.43	14.65	14.40	14.60	316881
2010-04-23	14.57	14.65	14.45	14.65	318198
2010-04-26	14.67	14.79	14.57	14.57	162036
2010-04-27	14.56	14.70	14.41	14.45	262359
2010-04-28	14.46	14.61	14.22	14.49	443625
2010-04-29	14.53	14.60	14.20	14.57	405714
2010-04-30	14.57	14.63	14.33	14.33	348090
2010-05-03	14.43	14.49	14.25	14.40	312291
2010-05-04	14.26	14.33	13.97	14.27	260184
2010-05-05	14.17	14.38	14.10	14.13	181500
2010-05-06	14.07	14.23	13.17	13.86	407580
2010-05-07	13.79	14.05	13.63	13.73	390072
2010-05-10	14.23	14.31	14.02	14.20	359001
2010-05-11	14.10	14.33	14.10	14.20	226275
2010-05-12	14.22	14.46	14.17	14.43	336924
2010-05-13	14.43	14.58	14.33	14.42	245562
2010-05-14	14.37	14.51	14.32	14.51	269997
2010-05-17	14.53	14.63	14.15	14.63	229518
2010-05-18	14.66	14.68	14.31	14.33	128979
2010-05-19	14.31	14.67	14.20	14.61	267126
2010-05-20	14.34	14.34	13.46	13.49	359073
2010-05-21	13.35	13.67	13.23	13.59	481386
2010-05-24	13.59	13.67	13.43	13.47	182643
2010-05-25	13.15	13.30	12.99	13.16	292959
2010-05-26	13.18	13.35	13.00	13.03	644691
2010-05-27	13.27	13.52	13.12	13.48	250194
2010-05-28	13.43	13.59	13.27	13.41	251538
2010-06-01	13.27	13.65	13.27	13.31	427224
2010-06-02	13.33	13.78	13.18	13.70	299631
2010-06-03	13.75	13.89	13.67	13.77	186516
2010-06-04	13.53	13.59	13.11	13.15	237825
2010-06-07	13.18	13.24	12.89	12.90	171318
2010-06-08	12.91	13.01	12.71	12.87	142482
2010-06-09	12.94	13.00	12.70	12.75	245262
2010-06-10	12.90	13.01	12.75	12.98	230838
2010-06-11	12.82	13.26	12.67	13.25	409137
2010-06-14	13.33	13.43	13.07	13.09	198777
2010-06-15	13.10	13.41	13.05	13.38	266379
2010-06-16	13.25	13.61	13.25	13.47	152700
2010-06-17	13.53	13.53	13.32	13.43	128844
2010-06-18	13.45	13.59	13.35	13.39	384831
2010-06-21	13.59	13.59	13.17	13.25	117630
2010-06-22	13.28	13.49	13.03	13.03	157938
2010-06-23	12.98	13.09	12.87	12.92	218520
2010-06-24	12.80	12.99	12.71	12.74	265755
2010-06-25	12.81	13.14	12.69	13.00	531390
2010-06-28	13.01	13.19	12.83	13.06	152451
2010-06-29	12.78	12.88	12.47	12.56	310515
2010-06-30	12.60	12.78	12.48	12.63	334770
2010-07-01	12.61	12.79	12.27	12.53	242841
2010-07-02	12.65	12.81	12.37	12.72	290913
2010-07-06	12.86	12.93	12.37	12.41	245391
2010-07-07	12.47	12.75	12.38	12.71	228345
2010-07-08	12.85	12.92	12.73	12.92	129699
2010-07-09	12.93	13.05	12.85	13.03	120753
2010-07-12	12.99	13.33	12.94	13.00	286212
2010-07-13	13.21	13.50	13.13	13.47	324324
2010-07-14	13.46	14.79	13.42	14.77	842484
2010-07-15	14.75	14.83	14.37	14.63	539307
2010-07-16	14.49	14.59	14.31	14.49	505092
2010-07-19	14.50	14.82	14.43	14.59	668436
2010-07-20	14.47	14.97	14.33	14.96	397749
2010-07-21	14.82	14.85	14.53	14.54	241212
2010-07-22	14.77	14.96	14.43	14.79	298662
2010-07-23	14.65	14.95	14.64	14.94	328959
2010-07-26	15.01	15.40	14.85	15.39	255183
2010-07-27	15.43	15.79	15.30	15.61	337143
2010-07-28	15.53	15.66	15.11	15.13	309513
2010-07-29	15.31	15.31	14.73	14.91	376137
2010-07-30	14.68	15.19	14.67	14.89	207309
2010-08-02	15.17	15.30	14.87	15.15	232161
2010-08-03	15.13	15.26	14.86	14.87	165174
2010-08-04	14.90	15.15	14.90	14.99	141501
2010-08-05	14.87	15.04	14.68	14.75	165711
2010-08-06	14.69	14.81	14.49	14.68	386223
2010-08-09	14.70	14.70	14.58	14.67	720039
2010-08-10	14.48	14.61	14.37	14.41	592407
2010-08-11	14.24	14.24	14.01	14.04	421023
2010-08-12	13.79	13.96	13.73	13.88	333570
2010-08-13	13.79	14.01	13.63	13.87	269835
2010-08-16	13.84	14.05	13.73	13.85	277821
2010-08-17	14.01	14.16	13.83	14.09	248640
2010-08-18	14.03	14.17	13.89	14.04	156966
2010-08-19	13.99	14.09	13.53	13.66	265911
2010-08-20	13.71	14.09	13.71	13.95	502113
2010-08-23	14.11	14.19	13.79	13.83	352440
2010-08-24	13.71	13.80	13.57	13.57	296469
2010-08-25	13.51	13.85	13.40	13.80	188937
2010-08-26	13.89	13.97	13.75	13.81	158823
2010-08-27	13.97	14.27	13.81	14.20	300663
2010-08-30	14.18	14.24	13.85	13.85	228777
2010-08-31	13.83	14.18	13.79	13.83	417801
2010-09-01	13.99	14.51	13.96	14.49	282660
2010-09-02	14.42	14.71	14.36	14.66	319344
2010-09-03	14.79	14.95	14.53	14.66	321387
2010-09-07	14.67	14.70	14.50	14.53	188712
2010-09-08	14.61	14.75	14.59	14.67	206925
2010-09-09	14.83	14.93	14.64	14.77	149292
2010-09-10	14.69	14.93	14.69	14.81	192888
2010-09-13	14.99	15.18	14.92	15.13	231561
2010-09-14	15.13	15.29	15.05	15.08	140211
2010-09-15	15.06	15.30	14.93	15.25	168531
2010-09-16	15.23	15.24	14.90	15.10	124236
2010-09-17	15.27	15.37	15.02	15.33	439665
2010-09-20	15.41	15.58	15.25	15.57	476193
2010-09-21	15.61	15.61	15.33	15.33	333072
2010-09-22	15.25	15.55	15.25	15.33	316179
2010-09-23	15.23	15.37	15.01	15.02	184365
2010-09-24	15.26	15.30	15.15	15.25	303648
2010-09-27	15.25	15.31	15.11	15.29	200709
2010-09-28	15.36	15.36	15.03	15.23	338589
2010-09-29	15.13	15.28	15.11	15.25	279546
2010-09-30	15.39	15.41	15.09	15.19	374148
2010-10-01	15.35	15.37	15.10	15.31	266499
2010-10-04	15.31	15.39	15.11	15.19	206499
2010-10-05	15.38	15.75	15.27	15.69	202428
2010-10-06	15.69	15.85	15.69	15.81	273078
2010-10-07	15.95	15.98	15.77	15.93	355308
2010-10-08	15.98	16.35	15.71	16.16	259326
2010-10-11	16.10	16.28	16.02	16.17	196356
2010-10-12	16.07	16.37	15.97	16.32	216285
2010-10-13	16.49	17.05	16.49	16.54	625227
2010-10-14	16.57	16.63	16.29	16.41	471447
2010-10-15	16.65	16.78	16.27	16.28	592035
2010-10-18	16.37	16.46	16.27	16.35	235461
2010-10-19	16.21	16.52	16.13	16.27	345012
2010-10-20	16.26	16.36	15.96	15.98	295773
2010-10-21	16.10	16.23	15.80	16.01	311133
2010-10-22	16.01	16.18	15.89	16.15	220263
2010-10-25	16.33	16.33	15.93	15.99	300387
2010-10-26	15.95	16.06	15.72	15.83	382521
2010-10-27	15.74	15.90	15.58	15.85	310398
2010-10-28	16.01	16.08	15.85	15.93	229953
2010-10-29	15.91	16.09	15.89	16.02	175290
2010-11-01	16.11	16.19	15.78	15.89	197055
2010-11-02	16.09	16.33	16.05	16.33	240867
2010-11-03	16.33	16.37	16.11	16.28	247482
2010-11-04	16.47	16.63	16.39	16.53	289404
2010-11-05	16.61	16.70	16.44	16.49	274449
2010-11-08	16.50	16.55	16.31	16.42	185529
2010-11-09	16.49	16.49	16.23	16.30	215538
2010-11-10	16.35	16.57	16.23	16.57	242931
2010-11-11	16.43	16.49	16.31	16.33	210552
2010-11-12	16.16	16.22	16.00	16.05	222192
2010-11-15	16.07	16.30	15.78	16.06	314120
2010-11-16	16.01	16.12	15.75	15.82	349688
2010-11-17	15.80	15.90	15.63	15.65	246643
2010-11-18	15.86	15.93	15.60	15.68	340560
2010-11-19	15.70	15.75	15.52	15.68	245398
2010-11-22	15.60	15.80	15.60	15.75	252935
2010-11-23	15.64	15.65	15.42	15.64	282511
2010-11-24	15.69	15.87	15.64	15.83	325621
2010-11-26	15.76	15.84	15.67	15.80	92708
2010-11-29	15.70	16.00	15.55	15.97	235447
2010-11-30	15.87	15.98	15.68	15.93	306835
2010-12-01	16.00	16.12	15.92	16.09	462026
2010-12-02	16.13	16.24	15.94	16.11	367724
2010-12-03	16.08	16.29	16.05	16.23	263481
2010-12-06	16.25	16.55	16.20	16.37	401277
2010-12-07	16.57	16.60	16.27	16.34	252871
2010-12-08	16.26	16.46	16.22	16.25	181198
2010-12-09	16.38	16.44	16.00	16.04	284372
2010-12-10	16.15	16.32	16.00	16.27	271466
2010-12-13	16.25	16.43	16.24	16.26	260207
2010-12-14	16.32	16.45	16.26	16.35	221674
2010-12-15	16.38	16.61	16.31	16.36	312285
2010-12-16	16.37	16.54	16.31	16.54	309764
2010-12-17	16.50	16.67	16.35	16.59	904052
2010-12-20	16.51	16.62	16.29	16.32	302747
2010-12-21	16.37	16.52	16.11	16.16	322209
2010-12-22	16.18	16.31	15.99	16.01	279007
2010-12-23	16.07	16.38	15.90	16.24	193234
2010-12-27	16.18	16.52	16.18	16.45	139691
2010-12-28	16.51	16.51	16.27	16.44	246092
2010-12-29	16.44	16.50	16.39	16.47	198216
2010-12-30	16.51	16.62	16.46	16.53	214109
2010-12-31	16.51	16.58	16.27	16.27	248834
2011-01-03	16.43	16.55	15.90	16.43	293268
2011-01-04	16.43	16.54	15.79	16.04	502699
2011-01-05	16.00	16.38	15.99	16.25	357028
2011-01-06	16.28	16.30	15.95	16.11	326661
2011-01-07	16.18	16.18	15.71	15.92	311337
2011-01-10	15.88	15.89	15.53	15.80	271148
2011-01-11	15.96	16.10	15.81	16.00	216799
2011-01-12	16.16	16.30	16.04	16.18	189273
2011-01-13	16.23	16.38	16.15	16.27	271346
2011-01-14	16.31	16.33	16.19	16.30	242635
2011-01-18	16.19	16.41	16.12	16.39	156965
2011-01-19	16.33	16.44	15.97	16.01	201811
2011-01-20	15.90	16.07	15.80	15.84	227885
2011-01-21	15.89	15.95	15.61	15.65	257521
2011-01-24	15.71	15.86	15.58	15.83	243344
2011-01-25	15.71	15.90	15.71	15.90	244343
2011-01-26	15.94	16.36	15.84	16.18	282514
2011-01-27	16.25	16.25	15.91	16.09	181748
2011-01-28	16.10	16.17	15.71	15.79	320809
2011-01-31	15.92	16.06	15.72	15.84	281921
2011-02-01	15.99	16.12	15.67	16.11	369976
2011-02-02	16.06	16.20	16.01	16.13	124564
2011-02-03	16.16	16.26	16.04	16.26	170902
2011-02-04	16.30	16.54	16.13	16.53	399309
2011-02-07	16.63	17.19	16.57	17.16	299386
2011-02-08	17.17	17.58	17.00	17.25	266215
2011-02-09	17.17	17.47	17.05	17.40	424761
2011-02-10	17.37	17.64	17.30	17.55	459361
2011-02-11	17.44	17.67	17.26	17.67	233287
2011-02-14	17.71	17.75	17.40	17.51	275984
2011-02-15	17.51	17.51	17.06	17.10	364023
2011-02-16	17.23	17.31	17.14	17.25	323964
2011-02-17	17.27	17.47	17.06	17.38	245201
2011-02-18	17.48	17.55	17.38	17.51	199652
2011-02-22	17.42	17.67	17.29	17.53	356034
2011-02-23	17.57	17.68	17.03	17.09	255518
2011-02-24	17.11	17.38	17.11	17.36	376924
2011-02-25	17.34	17.65	17.25	17.65	253653
2011-02-28	17.92	18.06	17.59	17.76	293873
2011-03-01	17.87	17.93	17.43	17.46	210456
2011-03-02	17.42	17.65	17.08	17.43	329368
2011-03-03	17.63	17.77	17.39	17.69	269237
2011-03-04	17.67	17.67	17.24	17.56	234166
2011-03-07	17.53	17.59	17.16	17.41	205171
2011-03-08	17.37	17.86	17.07	17.80	228178
2011-03-09	17.85	17.85	17.48	17.50	265209
2011-03-10	17.29	17.31	17.03	17.22	338015
2011-03-11	17.24	17.34	16.89	17.08	249988
2011-03-14	16.90	17.23	16.82	17.03	204695
2011-03-15	16.75	17.11	16.64	16.98	373404
2011-03-16	16.90	17.08	16.75	16.85	315581
2011-03-17	17.14	17.21	16.71	16.72	212774
2011-03-18	16.84	17.00	16.58	17.00	442453
2011-03-21	17.09	17.27	16.90	17.02	857138
2011-03-22	17.09	17.27	17.02	17.26	205592
2011-03-23	17.27	17.34	17.03	17.29	173599
2011-03-24	17.41	17.41	17.15	17.29	156520
2011-03-25	17.40	17.64	17.31	17.46	193618
2011-03-28	17.48	17.58	17.33	17.39	179132
2011-03-29	17.44	17.60	17.35	17.47	208978
2011-03-30	17.57	17.59	17.29	17.34	257494
2011-03-31	17.39	17.59	17.38	17.57	267631
2011-04-01	17.62	17.86	17.59	17.69	282735
2011-04-04	17.84	17.95	17.77	17.84	282153
2011-04-05	17.86	18.10	17.73	17.92	206756
2011-04-06	18.06	18.35	18.05	18.27	255719
2011-04-07	18.32	18.37	18.02	18.02	265247
2011-04-08	18.19	18.19	17.84	17.94	277255
2011-04-11	17.93	18.05	17.77	18.05	299281
2011-04-12	17.92	18.09	17.75	18.02	266368
2011-04-13	17.72	18.16	17.26	17.53	700167
2011-04-14	17.40	17.52	17.03	17.51	351817
2011-04-15	17.41	17.62	17.35	17.60	293064
2011-04-18	17.50	17.55	17.26	17.40	230756
2011-04-19	17.33	17.38	16.86	16.96	269022
2011-04-20	16.89	17.20	16.89	17.13	204078
2011-04-21	17.27	17.29	17.10	17.25	149492
2011-04-25	17.18	17.28	16.98	17.08	160081
2011-04-26	17.04	17.29	17.00	17.21	160511
2011-04-27	17.19	17.36	17.11	17.36	208177
2011-04-28	17.38	17.62	17.34	17.59	178101
2011-04-29	17.66	17.78	17.39	17.76	244682
2011-05-02	17.78	17.79	17.38	17.41	305918
2011-05-03	17.36	17.45	17.12	17.32	220511
2011-05-04	17.30	17.54	17.21	17.40	262067
2011-05-05	17.34	17.56	17.13	17.29	181394
2011-05-06	17.40	17.50	17.13	17.15	192327
2011-05-09	17.16	17.42	17.16	17.36	150384
2011-05-10	17.44	17.75	17.44	17.74	163889
2011-05-11	17.72	17.85	17.45	17.46	163177
2011-05-12	17.41	17.86	17.33	17.85	116595
2011-05-13	17.92	17.92	17.46	17.59	139315
2011-05-16	17.48	17.54	17.24	17.24	192006
2011-05-17	17.12	17.29	17.03	17.17	125826
2011-05-18	17.17	17.44	17.09	17.41	118580
2011-05-19	17.50	17.89	17.26	17.62	506979
2011-05-20	17.52	17.62	17.30	17.38	236617
2011-05-23	17.21	17.39	17.12	17.13	248249
2011-05-24	17.14	17.14	16.80	16.86	368775
2011-05-25	16.80	16.80	16.51	16.62	639667
2011-05-26	16.55	16.69	16.42	16.67	480661
2011-05-27	16.76	16.82	16.55	16.74	315236
2011-05-31	16.83	17.07	16.62	17.06	618623
2011-06-01	17.00	17.03	16.45	16.50	365116
2011-06-02	16.46	16.75	16.34	16.38	378646
2011-06-03	16.12	16.41	16.00	16.17	397666
2011-06-06	16.17	16.24	15.99	16.02	288290
2011-06-07	16.16	16.37	16.01	16.15	218430
2011-06-08	16.07	16.12	15.73	15.74	489347
2011-06-09	15.74	15.94	15.66	15.68	275816
2011-06-10	15.58	15.77	15.50	15.57	316521
2011-06-13	15.59	15.86	15.50	15.74	217831
2011-06-14	15.84	16.07	15.79	15.98	216562
2011-06-15	15.82	15.96	15.61	15.66	199920
2011-06-16	15.67	16.10	15.67	16.06	310598
2011-06-17	16.14	16.26	15.83	15.93	357506
2011-06-20	15.86	16.19	15.79	16.07	159876
2011-06-21	16.16	16.27	15.98	16.13	287673
2011-06-22	16.04	16.10	15.81	15.82	252709
2011-06-23	15.71	15.89	15.43	15.83	237612
2011-06-24	15.83	16.07	15.75	15.91	307192
2011-06-27	15.88	16.20	15.60	16.17	294064
2011-06-28	16.18	16.50	16.15	16.40	203168
2011-06-29	16.39	16.49	16.16	16.33	174222
2011-06-30	16.31	16.35	16.21	16.25	294284
2011-07-01	16.25	16.94	16.21	16.82	382870
2011-07-05	16.82	17.01	16.77	16.97	208913
2011-07-06	16.91	17.24	16.85	17.18	219043
2011-07-07	17.28	17.64	17.22	17.47	232064
2011-07-08	17.20	17.38	17.12	17.20	198856
2011-07-11	17.06	17.30	16.98	17.27	254260
2011-07-12	17.25	17.60	17.23	17.57	288743
2011-07-13	16.80	17.52	16.73	16.88	492739
2011-07-14	16.77	16.90	16.49	16.59	379742
2011-07-15	16.61	16.81	16.60	16.70	385924
2011-07-18	16.72	16.77	16.32	16.36	254669
2011-07-19	16.49	16.66	16.38	16.53	337553
2011-07-20	16.55	16.71	16.36	16.63	246448
2011-07-21	16.73	16.97	16.57	16.85	205207
2011-07-22	16.77	16.82	16.58	16.58	155578
2011-07-25	16.38	16.55	16.27	16.29	189493
2011-07-26	16.27	16.42	16.00	16.07	214099
2011-07-27	15.88	15.88	15.44	15.51	424503
2011-07-28	15.49	15.69	15.34	15.44	219590
2011-07-29	15.27	15.71	15.21	15.68	202624
2011-08-01	15.81	15.99	14.96	15.07	758809
2011-08-02	14.96	15.20	14.24	14.27	685939
2011-08-03	14.27	14.65	14.02	14.56	1026115
2011-08-04	14.50	14.58	14.16	14.16	567397
2011-08-05	14.27	14.68	13.77	14.02	645650
2011-08-08	13.63	14.00	12.53	12.53	740850
2011-08-09	12.61	13.39	12.16	13.36	907033
2011-08-10	13.06	13.35	12.85	12.86	666493
2011-08-11	13.14	14.37	13.02	14.11	844151
2011-08-12	14.17	14.17	13.70	14.02	374316
2011-08-15	14.11	14.32	14.03	14.30	225893
2011-08-16	14.12	14.22	13.86	14.05	333496
2011-08-17	14.17	14.29	13.77	13.96	266816
2011-08-18	13.63	13.72	13.22	13.33	482768
2011-08-19	13.09	13.63	13.00	13.20	265633
2011-08-22	13.61	13.61	13.19	13.27	208734
2011-08-23	13.34	13.98	13.12	13.97	383349
2011-08-24	13.94	14.20	13.74	14.12	254354
2011-08-25	14.20	14.32	13.58	13.69	304082
2011-08-26	13.61	14.34	13.43	14.31	401261
2011-08-29	14.46	15.10	14.45	15.08	374452
2011-08-30	14.93	15.32	14.85	15.27	414476
2011-08-31	15.29	15.91	15.28	15.68	774137
2011-09-01	15.76	16.00	15.50	15.64	740807
2011-09-02	15.38	15.41	15.12	15.20	778551
2011-09-06	14.72	15.20	14.50	15.11	389230
2011-09-07	15.26	15.54	15.14	15.51	479143
2011-09-08	15.41	15.60	15.16	15.22	319065
2011-09-09	15.05	15.28	14.74	14.95	400969
2011-09-12	14.72	15.16	14.72	15.08	257872
2011-09-13	15.15	15.46	15.08	15.35	289788
2011-09-14	15.53	16.01	15.26	15.80	302564
2011-09-15	15.94	16.25	15.80	16.25	349224
2011-09-16	16.34	16.74	16.25	16.62	704417
2011-09-19	16.28	16.45	16.00	16.11	252064
2011-09-20	16.16	16.64	16.11	16.14	449570
2011-09-21	16.18	16.35	15.40	15.46	358143
2011-09-22	15.00	15.57	14.72	15.33	364868
2011-09-23	15.31	15.78	15.26	15.66	247151
2011-09-26	15.44	16.41	15.44	16.36	413220
2011-09-27	16.60	17.00	16.35	16.56	498795
2011-09-28	16.49	16.63	15.70	15.70	284260
2011-09-29	16.11	16.30	15.61	16.29	282695
2011-09-30	16.00	16.50	15.79	16.14	539010
2011-10-03	16.00	16.35	15.26	15.29	458502
2011-10-04	15.25	16.50	15.25	16.45	557253
2011-10-05	16.45	17.39	16.30	17.34	795828
2011-10-06	17.25	17.25	16.75	16.99	423924
2011-10-07	17.05	17.05	16.41	16.55	339352
2011-10-10	16.84	17.00	16.70	16.93	472470
2011-10-11	16.76	17.55	16.76	17.52	492971
2011-10-12	17.56	18.09	17.27	17.76	742274
2011-10-13	17.21	17.60	17.11	17.26	628713
2011-10-14	17.47	17.47	17.09	17.41	407343
2011-10-17	17.33	17.33	16.82	16.88	359315
2011-10-18	16.95	17.19	16.70	17.08	447657
2011-10-19	17.08	17.54	16.97	17.05	596617
2011-10-20	17.12	17.20	16.68	16.97	466933
2011-10-21	17.31	17.50	17.14	17.45	313819
2011-10-24	17.43	17.75	17.38	17.68	410457
2011-10-25	17.57	17.78	17.23	17.40	619682
2011-10-26	17.47	17.47	16.98	17.10	1158405
2011-10-27	17.59	18.04	17.29	17.93	686273
2011-10-28	17.85	17.85	17.55	17.69	376698
2011-10-31	17.38	17.63	17.03	17.31	354526
2011-11-01	16.71	17.34	16.71	16.96	453636
2011-11-02	17.30	17.55	17.16	17.52	357693
2011-11-03	17.65	18.04	17.31	18.00	313850
2011-11-04	17.79	17.89	17.56	17.73	183986
2011-11-07	17.72	17.90	17.35	17.83	259094
2011-11-08	17.93	18.04	17.47	17.99	514452
2011-11-09	17.46	17.75	17.24	17.30	365301
2011-11-10	17.51	17.64	17.29	17.44	184277
2011-11-11	17.66	18.03	17.56	18.00	231696
2011-11-14	17.87	17.94	17.61	17.71	253007
2011-11-15	17.62	18.02	17.42	17.91	234853
2011-11-16	17.75	17.96	17.43	17.47	256807
2011-11-17	17.48	17.83	17.45	17.64	351875
2011-11-18	17.76	17.93	17.56	17.86	273622
2011-11-21	17.53	17.62	17.24	17.33	199346
2011-11-22	17.36	17.42	17.07	17.14	167990
2011-11-23	16.96	17.13	16.50	16.58	223014
2011-11-25	16.49	16.82	16.42	16.43	108794
2011-11-28	16.91	17.28	16.91	17.25	247452
2011-11-29	17.16	17.36	16.86	16.89	233450
2011-11-30	17.52	18.08	17.17	18.06	553813
2011-12-01	17.98	18.09	17.78	17.90	448330
2011-12-02	18.08	18.25	17.93	18.00	201904
2011-12-05	18.26	18.74	18.15	18.71	394314
2011-12-06	18.72	18.85	18.31	18.62	412375
2011-12-07	18.58	18.73	18.20	18.60	501582
2011-12-08	18.41	18.48	17.93	17.95	342607
2011-12-09	17.98	18.53	17.98	18.46	284870
2011-12-12	18.20	18.47	18.07	18.45	253044
2011-12-13	18.59	18.84	18.15	18.24	287279
2011-12-14	18.04	18.18	17.53	17.54	584888
2011-12-15	17.80	17.83	17.21	17.51	734127
2011-12-16	17.57	17.73	17.32	17.51	1015533
2011-12-19	16.90	17.51	16.55	17.17	886197
2011-12-20	17.53	18.14	17.52	18.07	322723
2011-12-21	18.07	18.31	17.51	18.25	249972
2011-12-22	18.37	18.44	17.99	18.03	237050
2011-12-23	18.11	18.11	17.86	17.98	206544
2011-12-27	17.87	18.17	17.81	18.07	185097
2011-12-28	18.02	18.02	17.69	17.72	222209
2011-12-29	17.79	18.04	17.56	18.00	245795
2011-12-30	17.92	17.97	17.67	17.69	199645
2012-01-03	18.03	18.06	17.70	17.75	250417
2012-01-04	17.60	17.74	17.40	17.59	282652
2012-01-05	17.53	17.54	17.32	17.50	302684
2012-01-06	17.46	17.64	17.30	17.56	316387
2012-01-09	17.67	17.67	17.35	17.40	237388
2012-01-10	17.63	17.74	17.52	17.70	465251
2012-01-11	17.67	17.76	17.62	17.68	227247
2012-01-12	17.77	17.77	17.42	17.55	233996
2012-01-13	17.37	17.64	17.37	17.48	266209
2012-01-17	17.57	17.77	17.52	17.57	236478
2012-01-18	17.54	17.69	17.47	17.68	154549
2012-01-19	17.63	17.72	17.54	17.65	211155
2012-01-20	17.70	17.83	17.61	17.71	203340
2012-01-23	17.72	17.81	17.60	17.75	136659
2012-01-24	17.65	17.89	17.63	17.86	276888
2012-01-25	17.89	18.20	17.56	18.14	318639
2012-01-26	18.29	18.29	17.93	18.25	207832
2012-01-27	18.13	18.58	17.99	18.53	281213
2012-01-30	18.42	18.54	18.25	18.51	257271
2012-01-31	18.60	18.79	18.45	18.69	314729
2012-02-01	18.85	19.39	18.55	18.75	550552
2012-02-02	18.85	19.00	18.71	18.97	347078
2012-02-03	19.32	19.58	19.03	19.26	452581
2012-02-06	19.24	19.40	18.98	19.13	449521
2012-02-07	19.12	19.25	18.98	19.00	287075
2012-02-08	19.24	20.89	19.13	20.42	1123131
2012-02-09	20.59	21.20	20.46	21.01	494362
2012-02-10	20.74	20.87	20.32	20.39	317851
2012-02-13	20.50	20.69	20.40	20.53	296905
2012-02-14	20.36	20.50	20.25	20.48	266462
2012-02-15	20.51	20.56	20.00	20.14	270835
2012-02-16	20.16	20.50	20.04	20.48	233776
2012-02-17	20.51	20.57	20.24	20.38	186926
2012-02-21	20.33	20.51	20.15	20.18	203083
2012-02-22	20.00	20.17	19.96	20.06	276239
2012-02-23	20.12	20.45	20.07	20.43	176713
2012-02-24	20.37	20.37	20.06	20.07	282754
2012-02-27	19.93	20.00	19.64	19.83	489399
2012-02-28	19.87	19.87	19.61	19.70	330629
2012-02-29	19.69	19.80	19.34	19.48	534969
2012-03-01	19.58	20.27	19.41	20.18	428427
2012-03-02	20.15	20.17	19.75	19.96	451843
2012-03-05	19.85	20.37	19.85	20.30	363183
2012-03-06	20.10	20.37	20.02	20.03	272924
2012-03-07	20.15	20.47	20.04	20.42	374951
2012-03-08	20.48	20.50	20.33	20.42	387299
2012-03-09	20.38	20.80	20.31	20.61	227750
2012-03-12	20.55	20.62	20.31	20.35	179040
2012-03-13	20.71	20.99	20.52	20.78	375621
2012-03-14	20.80	20.80	20.37	20.55	240708
2012-03-15	20.49	20.61	20.16	20.60	261216
2012-03-16	20.60	20.60	20.25	20.38	345818
2012-03-19	20.34	20.67	20.27	20.40	227615
2012-03-20	20.23	20.65	19.92	20.58	445782
2012-03-21	20.66	20.70	20.44	20.46	185375
2012-03-22	20.23	20.61	20.23	20.60	205307
2012-03-23	20.56	20.70	20.32	20.69	222589
2012-03-26	20.82	21.56	20.82	21.55	548249
2012-03-27	21.69	22.08	21.60	22.04	689101
2012-03-28	21.96	22.07	21.41	21.62	486022
2012-03-29	21.42	21.60	21.08	21.52	321677
2012-03-30	21.51	21.62	21.26	21.27	330678
2012-04-02	21.14	21.64	20.99	21.54	311492
2012-04-03	21.50	21.77	21.44	21.67	207286
2012-04-04	21.52	21.52	21.17	21.39	261782
2012-04-05	20.97	21.19	20.28	20.60	1783326
2012-04-09	20.22	20.40	20.00	20.32	334382
2012-04-10	20.24	20.35	19.87	20.02	487979
2012-04-11	20.39	21.64	19.99	21.54	696771
2012-04-12	21.59	21.69	21.04	21.50	351116
2012-04-13	21.35	21.39	21.25	21.25	293162
2012-04-16	21.27	21.45	21.19	21.22	335654
2012-04-17	21.46	21.61	21.30	21.33	294542
2012-04-18	21.24	21.39	21.10	21.25	231809
2012-04-19	21.31	21.45	20.99	21.28	258324
2012-04-20	21.66	21.83	21.32	21.43	265537
2012-04-23	21.07	21.11	20.86	20.89	238622
2012-04-24	20.84	21.15	20.59	21.02	270255
2012-04-25	21.10	21.35	20.89	21.05	329344
2012-04-26	20.94	21.34	20.94	21.27	162712
2012-04-27	21.28	21.74	21.15	21.62	203910
2012-04-30	21.58	21.66	21.21	21.22	211503
2012-05-01	21.19	21.53	21.08	21.08	280578
2012-05-02	21.00	21.47	20.88	21.40	199359
2012-05-03	21.29	21.49	20.86	21.10	238263
2012-05-04	20.93	21.04	20.63	20.84	310291
2012-05-07	20.71	20.98	20.50	20.92	207491
2012-05-08	20.73	21.10	20.68	21.05	269887
2012-05-09	20.85	20.91	20.05	20.28	530110
2012-05-10	20.37	20.55	20.03	20.42	380351
2012-05-11	20.22	20.53	20.22	20.36	213539
2012-05-14	20.21	20.39	20.08	20.14	196182
2012-05-15	20.09	20.42	20.06	20.30	151030
2012-05-16	20.32	20.42	20.18	20.21	205010
2012-05-17	20.20	20.22	19.57	19.64	330520
2012-05-18	19.59	19.99	19.41	19.47	373103
2012-05-21	19.46	19.77	19.21	19.39	488104
2012-05-22	19.43	19.58	19.22	19.31	470331
2012-05-23	19.19	19.87	19.00	19.80	278336
2012-05-24	19.80	19.90	19.60	19.88	236141
2012-05-25	19.86	20.06	19.67	19.73	165349
2012-05-29	19.97	20.19	19.71	19.97	183161
2012-05-30	19.70	19.86	19.61	19.68	271283
2012-05-31	19.71	19.76	19.40	19.55	264352
2012-06-01	19.20	19.49	19.11	19.33	281786
2012-06-04	19.37	19.58	18.94	19.45	182688
2012-06-05	19.25	19.59	19.12	19.45	295086
2012-06-06	19.59	20.02	19.59	20.00	221844
2012-06-07	20.27	20.27	19.69	19.71	209351
2012-06-08	19.64	19.93	19.35	19.78	249386
2012-06-11	20.00	20.00	19.58	19.63	217164
2012-06-12	19.74	19.94	19.48	19.87	189688
2012-06-13	19.79	20.14	19.69	19.77	316662
2012-06-14	19.81	20.52	19.81	20.45	284767
2012-06-15	20.40	20.55	20.26	20.29	387527
2012-06-18	19.65	19.65	18.33	18.58	1787050
2012-06-19	19.10	19.78	18.80	18.88	1308605
2012-06-20	18.88	19.04	18.80	18.98	637499
2012-06-21	19.00	19.00	18.75	18.80	581024
2012-06-22	18.96	18.99	18.70	18.82	480064
2012-06-25	18.63	18.70	17.78	17.95	1498594
2012-06-26	18.04	18.22	17.60	18.17	809317
2012-06-27	18.21	18.69	18.16	18.69	407613
2012-06-28	18.50	18.71	18.45	18.62	430457
2012-06-29	19.02	19.41	18.82	19.38	412051
2012-07-02	19.35	19.54	19.20	19.54	296453
2012-07-03	19.46	19.64	19.32	19.51	240849
2012-07-05	19.51	19.84	19.30	19.79	267968
2012-07-06	19.55	19.92	19.55	19.65	228772
2012-07-09	19.57	19.86	19.02	19.76	280061
2012-07-10	19.81	19.92	19.59	19.63	229988
2012-07-11	19.99	21.29	19.59	21.08	1120963
2012-07-12	21.14	21.26	20.66	21.24	596820
2012-07-13	21.21	21.60	21.19	21.44	362503
2012-07-16	21.67	22.15	21.53	21.87	525295
2012-07-17	22.03	22.65	21.92	22.51	717328
2012-07-18	22.51	23.33	22.50	23.17	1084627
2012-07-19	23.32	23.55	22.81	22.98	660476
2012-07-20	22.79	22.87	22.32	22.37	661559
2012-07-23	22.07	22.43	21.95	22.29	752654
2012-07-24	22.41	22.54	22.19	22.47	455406
2012-07-25	22.47	22.48	21.77	21.84	352374
2012-07-26	22.17	22.30	21.55	21.99	287460
2012-07-27	22.07	22.14	21.92	22.05	352345
2012-07-30	22.11	22.20	21.79	21.88	249723
2012-07-31	21.83	21.89	21.55	21.69	345286
2012-08-01	21.88	22.00	21.49	21.49	423201
2012-08-02	21.50	21.64	21.24	21.60	308681
2012-08-03	21.77	22.36	21.77	22.21	337699
2012-08-06	22.19	22.55	21.94	22.04	226665
2012-08-07	22.21	22.50	22.15	22.22	456930
2012-08-08	22.19	22.32	21.95	22.05	335623
2012-08-09	22.09	22.11	21.81	21.92	254087
2012-08-10	21.94	22.10	21.77	21.94	168401
2012-08-13	21.91	21.91	21.43	21.85	192846
2012-08-14	21.92	21.95	21.53	21.62	325151
2012-08-15	21.47	21.64	21.33	21.55	396488
2012-08-16	21.58	21.74	21.25	21.55	407576
2012-08-17	21.49	21.70	21.39	21.53	333850
2012-08-20	21.47	21.47	21.00	21.27	321942
2012-08-21	21.29	21.49	20.80	20.98	400223
2012-08-22	20.98	21.21	20.83	21.07	163587
2012-08-23	21.08	21.45	20.96	21.28	243560
2012-08-24	21.29	21.74	21.04	21.44	275276
2012-08-27	21.48	21.52	20.88	21.14	363168
2012-08-28	21.13	21.34	20.96	21.28	356261
2012-08-29	21.37	21.47	21.10	21.35	514177
2012-08-30	21.30	21.36	21.00	21.20	403440
2012-08-31	21.29	21.39	21.01	21.17	379430
2012-09-04	21.18	21.62	21.01	21.56	412589
2012-09-05	21.48	21.95	21.46	21.66	450433
2012-09-06	21.70	22.40	21.70	22.26	596273
2012-09-07	22.33	22.50	22.21	22.46	312154
2012-09-10	22.38	22.49	22.20	22.26	253202
2012-09-11	22.23	22.35	21.97	22.05	183557
2012-09-12	22.04	22.09	21.67	21.83	241356
2012-09-13	21.89	21.91	21.35	21.59	355784
2012-09-14	21.73	21.82	21.55	21.74	288465
2012-09-17	21.63	21.93	21.63	21.87	238691
2012-09-18	21.79	22.03	21.75	22.02	309855
2012-09-19	22.12	22.16	21.62	21.99	378355
2012-09-20	21.94	22.01	21.66	21.92	272288
2012-09-21	22.26	22.33	22.07	22.19	795951
2012-09-24	22.07	22.40	22.04	22.29	454587
2012-09-25	22.36	22.51	22.21	22.25	439436
2012-09-26	22.25	22.49	22.25	22.44	503899
2012-09-27	22.50	22.74	22.45	22.57	538880
2012-09-28	22.56	22.99	22.53	22.86	401681
2012-10-01	23.15	24.11	23.10	23.81	960998
2012-10-02	23.52	23.66	22.57	23.23	776046
2012-10-03	23.33	23.82	23.18	23.60	476001
2012-10-04	23.73	23.75	23.03	23.54	556880
2012-10-05	23.66	24.05	23.49	23.76	437146
2012-10-08	23.60	24.00	23.55	23.83	338476
2012-10-09	23.78	23.95	23.39	23.52	224406
2012-10-10	23.55	23.71	22.67	22.89	477022
2012-10-11	22.99	23.07	22.52	22.59	514589
2012-10-12	22.56	23.37	22.50	23.21	418403
2012-10-15	23.12	23.89	23.12	23.86	553376
2012-10-16	23.90	24.35	23.76	24.23	892278
2012-10-17	24.20	24.40	23.85	24.07	432391
2012-10-18	24.00	24.16	23.71	24.12	283322
2012-10-19	24.01	24.01	23.63	23.90	383770
2012-10-22	23.83	24.04	23.59	23.93	338879
2012-10-23	23.71	23.98	23.46	23.84	404910
2012-10-24	23.77	24.02	23.54	23.73	350040
2012-10-25	23.86	24.03	23.68	23.99	284497
2012-10-26	23.93	23.93	23.44	23.63	209274
2012-10-31	23.72	23.92	23.44	23.90	324492
2012-11-01	23.95	24.25	23.73	24.23	493176
2012-11-02	24.24	24.31	23.83	23.84	239536
2012-11-05	23.81	24.26	23.52	24.05	147252
2012-11-06	24.07	24.49	23.90	24.15	360296
2012-11-07	23.95	24.09	23.60	23.68	259621
2012-11-08	23.62	23.84	22.89	23.04	953418
2012-11-09	22.92	23.44	22.83	23.30	548743
2012-11-12	23.30	23.56	23.01	23.38	486974
2012-11-13	23.19	23.21	22.57	22.66	298346
2012-11-14	22.77	22.84	22.05	22.05	393748
2012-11-15	22.05	22.40	21.47	21.77	555213
2012-11-16	21.71	22.06	21.64	22.04	369656
2012-11-19	22.20	22.53	21.84	22.06	348908
2012-11-20	22.09	22.32	21.87	22.31	208045
2012-11-21	22.35	23.01	22.31	23.01	272247
2012-11-23	23.11	23.31	22.98	23.09	132382
2012-11-26	23.14	23.29	22.78	23.09	271041
2012-11-27	23.04	23.10	22.65	22.89	337042
2012-11-28	22.82	23.27	22.32	23.25	427363
2012-11-29	23.43	23.68	23.06	23.49	255512
2012-11-30	23.59	23.63	23.25	23.55	325200
2012-12-03	23.58	23.58	22.87	22.98	221480
2012-12-04	23.04	23.56	22.90	23.53	254098
2012-12-05	23.55	23.60	23.11	23.46	325922
2012-12-06	23.40	23.80	23.40	23.68	221437
2012-12-07	23.73	23.77	23.45	23.50	140176
2012-12-10	23.53	23.78	23.41	23.69	194241
2012-12-11	23.81	23.90	23.44	23.58	256640
2012-12-12	23.60	23.85	23.31	23.31	302138
2012-12-13	23.31	23.46	23.02	23.12	172081
2012-12-14	23.03	23.29	22.92	23.15	208681
2012-12-17	23.18	23.41	23.06	23.20	276882
2012-12-18	23.29	24.00	23.10	23.86	427389
2012-12-19	23.90	23.95	23.30	23.33	324476
2012-12-20	23.36	23.59	23.14	23.40	281305
2012-12-21	23.27	23.40	23.03	23.15	1081984
2012-12-24	23.24	23.43	23.00	23.14	103574
2012-12-26	23.12	23.22	22.68	22.86	291233
2012-12-27	22.93	23.01	22.17	22.57	366541
2012-12-28	22.36	23.03	22.36	22.64	304750
2012-12-31	22.70	23.28	22.63	23.23	223136
2013-01-02	23.50	24.00	23.47	23.59	541252
2013-01-03	23.65	23.71	23.33	23.39	207688
2013-01-04	23.53	23.73	23.36	23.50	312200
2013-01-07	23.28	23.52	23.28	23.46	227190
2013-01-08	23.37	23.53	23.02	23.41	248790
2013-01-09	23.66	24.75	23.65	24.72	933904
2013-01-10	24.72	24.88	24.24	24.30	392761
2013-01-11	24.35	24.55	24.06	24.23	235587
2013-01-14	24.09	24.66	24.06	24.39	337712
2013-01-15	24.19	24.34	24.05	24.29	274393
2013-01-16	24.15	24.24	23.90	24.03	222139
2013-01-17	24.18	24.31	24.07	24.30	265588
2013-01-18	24.21	24.49	24.12	24.26	222001
2013-01-22	24.26	24.39	24.06	24.38	233970
2013-01-23	24.32	24.50	24.22	24.42	242835
2013-01-24	24.50	24.63	24.39	24.49	332116
2013-01-25	24.65	24.65	24.30	24.43	292505
2013-01-28	24.54	24.54	24.32	24.44	259761
2013-01-29	24.48	24.87	24.47	24.85	320171
2013-01-30	24.79	24.93	24.01	24.17	314859
2013-01-31	24.17	24.47	24.00	24.15	359155
2013-02-01	24.23	24.99	24.23	24.65	322045
2013-02-04	24.54	24.64	24.11	24.38	474303
2013-02-05	24.59	25.26	24.03	24.66	401860
2013-02-06	24.61	24.61	23.21	24.19	729209
2013-02-07	24.25	24.49	23.93	24.01	412563
2013-02-08	24.10	24.44	23.96	24.05	237175
2013-02-11	24.10	24.22	23.50	23.76	269796
2013-02-12	23.83	23.94	23.63	23.68	341224
2013-02-13	23.64	23.77	23.53	23.74	255749
2013-02-14	23.68	23.84	23.61	23.76	162142
2013-02-15	23.93	24.01	23.72	24.01	246274
2013-02-19	24.04	24.57	24.04	24.46	697882
2013-02-20	24.39	24.72	24.28	24.28	342499
2013-02-21	24.33	24.45	24.07	24.23	259459
2013-02-22	24.34	24.36	23.81	23.89	270930
2013-02-25	23.97	23.98	23.28	23.38	291772
2013-02-26	23.41	23.50	22.40	23.34	517788
2013-02-27	23.39	24.03	23.39	23.73	203584
2013-02-28	23.69	24.42	23.67	24.10	311629
2013-03-01	24.00	24.07	23.69	24.03	319262
2013-03-04	23.95	24.26	23.85	24.04	283704
2013-03-05	24.10	24.65	24.10	24.37	275584
2013-03-06	24.39	24.67	24.32	24.40	132088
2013-03-07	24.35	24.58	24.23	24.50	154190
2013-03-08	24.67	24.88	24.43	24.88	302559
2013-03-11	24.75	24.93	24.70	24.85	163116
2013-03-12	24.79	24.84	24.57	24.76	181960
2013-03-13	24.73	25.19	24.73	25.19	246149
2013-03-14	25.16	25.18	24.92	25.10	250434
2013-03-15	25.15	25.15	24.44	24.65	434602
2013-03-18	24.36	24.65	24.21	24.43	275146
2013-03-19	24.44	24.84	24.44	24.60	196118
2013-03-20	24.78	25.21	24.67	25.21	236560
2013-03-21	25.04	25.49	25.04	25.31	286174
2013-03-22	25.42	25.69	25.23	25.39	230510
2013-03-25	25.50	25.67	25.22	25.48	261120
2013-03-26	25.55	25.67	25.33	25.56	274390
2013-03-27	25.48	25.84	25.33	25.56	245425
2013-03-28	25.67	25.79	25.42	25.63	217968
2013-04-01	25.67	25.75	25.21	25.49	236963
2013-04-02	25.59	25.79	25.17	25.26	218527
2013-04-03	25.33	25.49	25.17	25.40	251218
2013-04-04	25.55	25.55	24.17	24.30	916437
2013-04-05	23.95	24.41	23.50	24.09	557504
2013-04-08	24.51	24.55	24.18	24.42	345084
2013-04-09	24.53	24.78	24.31	24.51	275019
2013-04-10	24.64	25.95	24.58	24.59	465880
2013-04-11	24.57	24.79	23.81	23.84	582945
2013-04-12	23.81	24.17	23.76	24.04	249509
2013-04-15	23.82	23.93	23.02	23.10	655383
2013-04-16	23.33	23.44	23.11	23.43	421139
2013-04-17	23.32	23.32	22.60	22.90	403933
2013-04-18	23.01	23.18	22.70	22.99	292471
2013-04-19	22.96	23.25	22.79	23.02	231556
2013-04-22	23.09	23.23	22.62	23.10	234255
2013-04-23	23.24	23.31	22.83	23.13	211934
2013-04-24	23.19	23.38	23.06	23.22	238913
2013-04-25	23.34	23.63	23.21	23.28	224877
2013-04-26	23.26	23.36	22.92	23.08	189303
2013-04-29	23.19	23.36	22.87	22.90	342008
2013-04-30	22.84	22.84	22.22	22.29	556006
2013-05-01	22.28	22.45	21.93	21.96	1031756
2013-05-02	22.07	22.32	22.05	22.23	623479
2013-05-03	22.44	22.60	21.90	22.04	562019
2013-05-06	22.04	22.17	21.74	21.83	498576
2013-05-07	21.81	22.27	21.60	22.20	346181
2013-05-08	21.96	22.35	21.78	22.35	338395
2013-05-09	22.29	22.35	22.01	22.12	263083
2013-05-10	22.19	22.35	22.00	22.01	283573
2013-05-13	21.92	22.21	21.85	22.00	199479
2013-05-14	21.96	22.23	21.96	22.05	438365
2013-05-15	22.05	22.63	22.05	22.62	438295
2013-05-16	22.52	22.94	22.49	22.84	336653
2013-05-17	22.95	23.13	22.58	22.67	295660
2013-05-20	22.54	22.67	22.16	22.30	318877
2013-05-21	22.28	22.34	22.02	22.34	289923
2013-05-22	22.32	22.70	22.04	22.13	499774
2013-05-23	22.00	22.39	21.85	22.39	282812
2013-05-24	22.29	22.54	22.09	22.53	216598
2013-05-28	22.74	23.33	22.63	23.30	471861
2013-05-29	23.10	23.19	22.85	23.01	223071
2013-05-30	23.02	23.22	22.95	23.05	187463
2013-05-31	22.88	23.17	22.66	22.69	225436
2013-06-03	22.78	22.82	22.27	22.68	385185
2013-06-04	22.76	22.76	22.36	22.72	291907
2013-06-05	22.63	22.68	22.21	22.26	184173
2013-06-06	22.20	22.38	21.88	22.26	270191
2013-06-07	22.45	22.61	22.04	22.33	181292
2013-06-10	22.34	22.72	22.34	22.68	165819
2013-06-11	22.49	22.88	22.27	22.67	198839
2013-06-12	22.75	22.86	22.35	22.44	111833
2013-06-13	22.38	22.53	22.27	22.45	118140
2013-06-14	22.35	22.48	22.05	22.25	149346
2013-06-17	22.41	22.60	21.92	22.17	199436
2013-06-18	22.23	23.49	22.01	23.44	1267281
2013-06-19	23.50	23.75	23.32	23.33	243555
2013-06-20	23.08	23.51	22.83	23.17	459538
2013-06-21	23.28	23.89	23.19	23.85	624695
2013-06-24	23.66	23.80	23.34	23.50	560245
2013-06-25	23.63	23.90	23.49	23.81	328155
2013-06-26	24.04	24.04	23.58	23.80	482136
2013-06-27	23.86	24.08	23.80	24.08	333551
2013-06-28	24.15	24.80	23.90	24.52	519514
2013-07-01	24.60	25.10	24.41	25.08	366791
2013-07-02	25.06	25.36	24.84	25.13	302573
2013-07-03	25.09	25.36	24.94	25.29	147685
2013-07-05	25.68	25.70	25.04	25.70	424769
2013-07-08	25.75	25.92	25.40	25.63	499585
2013-07-09	25.70	25.84	25.01	25.10	654531
2013-07-10	25.01	25.47	25.00	25.31	359046
2013-07-11	25.56	25.70	25.27	25.51	463860
2013-07-12	25.55	25.59	24.99	25.06	352703
2013-07-15	25.24	25.29	24.24	24.75	440665
2013-07-16	24.71	25.02	24.55	24.74	293780
2013-07-17	24.72	25.09	24.13	24.84	1200198
2013-07-18	24.97	25.02	24.62	24.87	726695
2013-07-19	24.80	25.12	24.59	24.79	369212
2013-07-22	24.88	25.23	24.66	24.99	285418
2013-07-23	25.01	25.19	24.80	24.86	252833
2013-07-24	24.99	25.03	24.47	24.70	236138
2013-07-25	24.75	24.98	24.49	24.96	273814
2013-07-26	24.81	24.93	24.58	24.87	196837
2013-07-29	24.82	24.85	24.60	24.62	185396
2013-07-30	24.71	24.95	24.58	24.77	231773
2013-07-31	24.85	24.98	24.61	24.61	271269
2013-08-01	24.74	25.12	24.63	25.09	297792
2013-08-02	24.97	25.22	24.81	24.88	199630
2013-08-05	24.85	25.28	24.68	25.05	212759
2013-08-06	25.06	25.19	24.70	25.02	243111
2013-08-07	24.99	25.20	24.69	24.91	202176
2013-08-08	25.06	25.12	24.75	24.94	296162
2013-08-09	24.92	25.06	24.70	24.85	136410
2013-08-12	24.78	25.17	24.60	25.07	168275
2013-08-13	25.03	25.07	24.55	24.89	193140
2013-08-14	24.61	25.10	24.46	24.63	195945
2013-08-15	24.50	24.72	23.92	23.96	274651
2013-08-16	23.82	24.20	23.61	24.08	387678
2013-08-19	24.10	24.56	24.10	24.42	304277
2013-08-20	24.51	24.75	24.43	24.66	142281
2013-08-21	24.64	24.64	24.41	24.46	355072
2013-08-22	24.59	24.86	24.49	24.64	126110
2013-08-23	24.61	24.65	24.35	24.57	237091
2013-08-26	24.55	24.71	24.45	24.61	168513
2013-08-27	24.40	24.52	24.15	24.16	172413
2013-08-28	24.15	24.50	24.10	24.42	385798
2013-08-29	24.45	24.74	24.15	24.66	170830
2013-08-30	24.61	24.73	24.16	24.21	293509
2013-09-03	24.43	24.63	23.90	24.13	206937
2013-09-04	24.27	24.43	24.11	24.38	286137
2013-09-05	24.34	24.63	24.29	24.58	165113
2013-09-06	24.71	24.95	24.39	24.75	213275
2013-09-09	24.80	25.07	24.71	25.05	130327
2013-09-10	25.07	25.13	24.84	25.03	211273
2013-09-11	25.01	25.40	24.92	25.32	117150
2013-09-12	25.25	25.76	25.19	25.59	407807
2013-09-13	25.70	25.71	25.45	25.66	135001
2013-09-16	25.82	26.06	25.68	25.96	199883
2013-09-17	25.90	26.34	25.90	26.28	174261
2013-09-18	26.24	26.54	25.98	26.27	179962
2013-09-19	26.26	26.39	26.10	26.21	159194
2013-09-20	26.25	26.39	25.93	25.97	488182
2013-09-23	25.91	26.02	25.63	25.93	344020
2013-09-24	25.91	26.38	25.67	26.28	283547
2013-09-25	26.23	26.37	25.96	26.09	324202
2013-09-26	26.17	26.47	26.01	26.47	231634
2013-09-27	25.80	26.15	25.58	25.68	236858
2013-09-30	25.47	25.88	25.22	25.76	349023
2013-10-01	25.68	26.23	25.64	26.21	277246
2013-10-02	25.99	25.99	25.56	25.66	199072
2013-10-03	25.55	25.65	25.09	25.29	234494
2013-10-04	25.22	25.91	25.10	25.48	163129
2013-10-07	25.30	25.54	25.12	25.45	201541
2013-10-08	25.44	25.45	24.92	24.94	275061
2013-10-09	24.95	25.44	24.80	24.93	368628
2013-10-10	25.16	25.24	24.96	25.16	229590
2013-10-11	25.08	25.95	24.98	25.95	266746
2013-10-14	25.77	26.63	25.73	26.62	348727
2013-10-15	26.62	26.62	26.02	26.11	181374
2013-10-16	26.22	26.44	26.12	26.25	181489
2013-10-17	26.13	26.58	26.05	26.57	249503
2013-10-18	26.83	27.08	26.47	27.08	245906
2013-10-21	27.06	27.24	26.85	27.24	171959
2013-10-22	27.27	27.55	27.25	27.48	159831
2013-10-23	27.31	27.72	27.12	27.60	219245
2013-10-24	27.60	28.01	27.45	27.95	255748
2013-10-25	28.06	28.06	27.70	28.00	277163
2013-10-28	28.07	28.07	27.61	27.81	297634
2013-10-29	27.80	27.91	27.34	27.73	168298
2013-10-30	27.71	27.78	27.49	27.59	241480
2013-10-31	27.64	27.82	27.27	27.39	211834
2013-11-01	27.28	27.47	26.60	26.74	384312
2013-11-04	26.87	27.62	26.59	27.59	290357
2013-11-05	27.39	27.49	27.08	27.09	188851
2013-11-06	27.20	27.39	26.87	27.00	191843
2013-11-07	27.06	27.11	26.55	26.76	214561
2013-11-08	26.82	27.55	26.80	27.36	191070
2013-11-11	27.24	27.25	26.90	27.07	199748
2013-11-12	26.93	27.43	26.84	27.37	161365
2013-11-13	27.04	27.14	26.75	26.90	301591
2013-11-14	26.97	27.03	26.67	26.95	129001
2013-11-15	26.87	28.01	26.87	28.00	895690
2013-11-18	28.02	28.02	27.57	27.81	165033
2013-11-19	27.77	28.09	27.64	28.00	218800
2013-11-20	28.00	28.08	27.58	27.72	163089
2013-11-21	27.81	28.60	27.80	28.58	216464
2013-11-22	28.65	28.75	28.23	28.32	292291
2013-11-25	28.39	28.73	28.28	28.61	218934
2013-11-26	28.68	29.08	28.50	28.96	467880
2013-11-27	28.92	29.38	28.78	29.36	428350
2013-11-29	29.53	29.53	28.97	28.99	107862
2013-12-02	28.97	28.97	27.74	28.26	342847
2013-12-03	28.15	28.22	27.76	27.98	293867
2013-12-04	27.84	28.17	27.42	27.98	334575
2013-12-05	27.94	28.26	27.76	28.04	114393
2013-12-06	28.07	28.88	27.96	28.49	238965
2013-12-09	28.47	28.52	28.10	28.52	229013
2013-12-10	28.43	28.43	27.87	27.87	314370
2013-12-11	27.90	27.90	27.07	27.17	270857
2013-12-12	27.13	27.38	27.06	27.28	156329
2013-12-13	27.39	27.55	27.18	27.34	222864
2013-12-16	27.37	27.78	27.21	27.75	126737
2013-12-17	27.67	27.67	27.18	27.45	182236
2013-12-18	27.56	27.91	27.28	27.85	183871
2013-12-19	27.89	27.90	27.49	27.50	116433
2013-12-20	27.67	28.34	27.62	28.24	648208
2013-12-23	28.23	28.39	28.08	28.22	288076
2013-12-24	28.19	28.48	28.11	28.34	93043
2013-12-26	28.43	28.48	28.32	28.40	325719
2013-12-27	28.52	28.66	28.08	28.28	250374
2013-12-30	26.11	28.67	28.18	28.37	363493
2013-12-31	28.43	28.82	28.32	28.37	316907
2014-01-02	28.34	28.60	27.72	28.12	284337
2014-01-03	28.14	28.50	27.98	28.02	249334
2014-01-06	27.96	28.14	27.10	27.14	482361
2014-01-07	27.21	27.59	27.14	27.51	164863
2014-01-08	27.42	27.75	27.28	27.43	292997
2014-01-09	27.42	27.55	27.02	27.30	199631
2014-01-10	27.84	27.89	26.96	27.38	322014
2014-01-13	27.21	27.67	26.94	27.04	403060
2014-01-14	27.06	27.71	27.03	27.64	166552
2014-01-15	27.62	27.96	27.35	27.85	274114
2014-01-16	27.68	28.27	27.64	28.06	271358
2014-01-17	28.11	28.17	27.89	28.06	214344
2014-01-21	28.12	28.25	27.91	28.07	158773
2014-01-22	28.15	28.40	27.96	28.22	200676
2014-01-23	28.16	28.32	27.96	28.30	202963
2014-01-24	28.04	28.32	27.46	27.81	238706
2014-01-27	27.84	28.21	27.42	27.84	328718
2014-01-28	27.93	27.93	27.32	27.45	270656
2014-01-29	27.09	27.50	27.02	27.09	381236
2014-01-30	27.32	27.69	27.14	27.32	237290
2014-01-31	26.86	27.41	26.52	27.13	267285
2014-02-03	27.11	27.38	25.61	25.89	399410
2014-02-04	25.96	26.10	25.47	25.92	327857
2014-02-05	25.67	26.10	24.40	25.89	593440
2014-02-06	25.93	26.35	25.31	25.59	614238
2014-02-07	25.73	26.14	25.69	26.03	301626
2014-02-10	25.96	26.28	25.65	26.24	311862
2014-02-11	26.20	26.60	26.20	26.45	273628
2014-02-12	26.49	26.92	26.24	26.42	225718
2014-02-13	26.13	27.19	26.13	26.93	346295
2014-02-14	26.98	27.35	26.95	27.08	240525
2014-02-18	27.17	27.30	26.90	27.22	238501
2014-02-19	27.05	27.30	26.65	26.66	305623
2014-02-20	26.69	26.91	26.27	26.84	233762
2014-02-21	27.00	27.07	26.48	26.59	270022
2014-02-24	26.64	26.93	26.28	26.72	248775
2014-02-25	26.80	26.92	26.39	26.45	277736
2014-02-26	26.53	26.90	26.46	26.83	203863
2014-02-27	26.69	26.76	26.40	26.71	237629
2014-02-28	26.76	27.19	26.69	26.93	338696
2014-03-03	26.75	26.85	26.38	26.62	271538
2014-03-04	26.97	27.60	26.79	27.39	386476
2014-03-05	27.28	27.44	26.84	27.03	351229
2014-03-06	27.12	27.33	26.92	27.21	174941
2014-03-07	27.40	27.64	27.22	27.59	154660
2014-03-10	27.61	27.91	27.44	27.60	249192
2014-03-11	27.55	27.74	27.27	27.52	254233
2014-03-12	27.41	27.80	27.41	27.55	225038
2014-03-13	27.74	27.93	27.32	27.48	235566
2014-03-14	27.42	27.90	27.39	27.74	284637
2014-03-17	27.89	28.27	27.89	28.21	280599
2014-03-18	28.09	28.49	28.09	28.48	252926
2014-03-19	28.37	28.62	28.10	28.42	301811
2014-03-20	28.34	28.62	28.16	28.55	221900
2014-03-21	28.66	29.04	28.62	28.96	926235
2014-03-24	29.00	29.00	28.59	28.59	705669
2014-03-25	28.80	28.89	28.36	28.61	380868
2014-03-26	28.85	28.90	28.63	28.73	424925
2014-03-27	28.77	28.93	28.22	28.39	300089
2014-03-28	28.36	28.74	28.32	28.40	287178
2014-03-31	28.64	29.14	28.36	29.06	331834
2014-04-01	29.00	29.69	28.98	29.64	370992
2014-04-02	29.61	29.61	29.06	29.40	399528
2014-04-03	29.44	29.60	29.11	29.38	231935
2014-04-04	29.61	29.66	28.62	28.83	655832
2014-04-07	28.64	28.91	28.12	28.71	347962
2014-04-08	28.78	29.45	28.52	29.41	355096
2014-04-09	29.39	30.24	28.98	30.10	520068
2014-04-10	30.05	30.19	29.50	29.71	445907
2014-04-11	29.43	29.76	29.28	29.50	385716
2014-04-14	29.69	29.84	29.42	29.74	395116
2014-04-15	29.90	30.07	29.53	29.84	395571
2014-04-16	29.98	30.25	29.29	29.49	411757
2014-04-17	29.44	30.12	29.44	29.99	304508
2014-04-21	29.94	30.12	29.65	29.83	205027
2014-04-22	29.85	30.00	29.68	29.88	292303
2014-04-23	29.86	29.97	29.61	29.78	250812
2014-04-24	29.96	30.10	29.46	29.64	251652
2014-04-25	29.43	29.64	29.05	29.27	268140
2014-04-28	29.45	29.67	28.45	29.18	385367
2014-04-29	29.33	29.51	29.08	29.13	279564
2014-04-30	29.08	29.42	28.83	29.09	364034
2014-05-01	28.98	29.12	28.33	28.94	430386
2014-05-02	29.03	29.83	28.97	29.55	322587
2014-05-05	29.31	29.56	29.11	29.47	231372
2014-05-06	29.43	29.65	29.05	29.06	374498
2014-05-07	29.10	29.46	28.49	28.78	392321
2014-05-08	28.63	29.25	28.30	28.62	478164
2014-05-09	28.47	28.89	28.27	28.71	393003
2014-05-12	28.76	29.48	28.44	29.18	558134
2014-05-13	29.21	29.42	28.97	29.23	324130
2014-05-14	29.27	29.27	28.76	28.83	361177
2014-05-15	28.63	29.21	28.46	29.08	347473
2014-05-16	29.02	29.56	28.89	29.55	226081
2014-05-19	29.36	30.14	29.22	30.00	425879
2014-05-20	29.84	30.00	29.23	29.51	630443
2014-05-21	29.40	29.40	28.83	28.93	294716
2014-05-22	28.92	29.33	28.78	29.16	220898
2014-05-23	29.26	29.82	29.05	29.82	194851
2014-05-27	30.09	30.58	29.82	30.42	287080
2014-05-28	30.40	30.44	30.02	30.04	256232
2014-05-29	30.19	30.56	29.76	29.98	196643
2014-05-30	30.07	30.07	29.72	29.76	248486
2014-06-02	29.74	29.90	29.30	29.61	187268
2014-06-03	29.54	29.64	29.19	29.49	318918
2014-06-04	29.28	29.90	29.17	29.79	181094
2014-06-05	29.79	30.22	29.53	30.01	315829
2014-06-06	30.24	30.49	29.94	30.01	330193
2014-06-09	29.92	30.04	29.79	29.91	314398
2014-06-10	29.81	30.05	29.75	29.96	200180
2014-06-11	29.76	30.00	29.60	29.78	217878
2014-06-12	29.78	29.78	29.46	29.57	230017
2014-06-13	29.65	29.68	29.42	29.48	288300
2014-06-16	29.36	29.84	29.36	29.51	248665
2014-06-17	29.42	29.84	29.41	29.53	338685
2014-06-18	29.56	29.79	29.36	29.52	296988
2014-06-19	29.62	29.80	29.57	29.60	330551
2014-06-20	29.70	29.83	29.56	29.78	478476
2014-06-23	29.71	29.71	29.42	29.53	213160
2014-06-24	29.45	30.10	29.41	29.42	225036
2014-06-25	29.22	29.95	29.13	29.93	138359
2014-06-26	30.05	30.23	29.41	29.56	224405
2014-06-27	29.34	29.62	29.16	29.54	253567
2014-06-30	29.57	29.57	29.23	29.44	224945
2014-07-01	29.56	30.50	29.51	30.24	356325
2014-07-02	30.19	30.40	29.97	30.03	131380
2014-07-03	30.09	30.40	30.09	30.23	84970
2014-07-07	30.08	30.60	30.05	30.39	513552
2014-07-08	30.30	30.69	30.07	30.16	415044
2014-07-09	29.91	29.91	27.75	29.11	1982612
2014-07-10	28.70	29.16	28.41	28.91	785300
2014-07-11	28.82	29.29	28.31	28.33	457351
2014-07-14	28.53	28.63	28.17	28.21	323364
2014-07-15	28.20	28.26	27.60	27.77	483088
2014-07-16	27.99	28.42	27.89	28.10	512290
2014-07-17	27.84	28.03	27.38	27.41	270801
2014-07-18	27.31	27.76	27.31	27.64	218807
2014-07-21	27.52	27.71	27.10	27.26	137963
2014-07-22	27.37	27.51	27.16	27.29	144933
2014-07-23	27.29	27.34	26.95	27.05	226935
2014-07-24	27.22	27.58	27.14	27.34	595812
2014-07-25	27.09	27.48	26.83	26.93	354847
2014-07-28	26.93	26.98	26.42	26.87	413178
2014-07-29	26.83	27.13	26.48	26.51	205379
2014-07-30	26.67	26.67	26.21	26.53	327128
2014-07-31	26.26	26.63	26.11	26.14	1149143
2014-08-01	26.26	26.36	25.70	25.80	412466
2014-08-04	25.86	26.08	25.51	26.00	287396
2014-08-05	25.92	26.17	25.71	25.91	268942
2014-08-06	25.68	25.95	25.52	25.86	418246
2014-08-07	25.94	26.25	25.78	26.22	343349
2014-08-08	26.20	26.87	26.06	26.86	673903
2014-08-11	27.02	27.40	26.80	27.32	416158
2014-08-12	27.28	27.51	27.14	27.47	603907
2014-08-13	27.51	27.74	27.42	27.72	337091
2014-08-14	27.81	27.84	27.55	27.78	308483
2014-08-15	28.04	28.04	27.19	27.45	326945
2014-08-18	27.63	27.93	27.42	27.92	337313
2014-08-19	27.90	28.60	27.72	28.40	354895
2014-08-20	28.12	28.27	27.81	28.03	235145
2014-08-21	27.97	28.01	27.64	27.92	193346
2014-08-22	27.83	28.02	27.68	27.80	166760
2014-08-25	27.93	27.94	27.58	27.64	184391
2014-08-26	27.62	27.77	27.44	27.50	424379
2014-08-27	27.53	27.74	27.38	27.57	288119
2014-08-28	27.37	27.38	27.09	27.20	190808
2014-08-29	27.16	27.37	26.85	27.33	200139
2014-09-02	27.46	27.49	27.05	27.25	210848
2014-09-03	27.24	27.34	27.00	27.34	233227
2014-09-04	27.37	27.72	27.27	27.61	206194
2014-09-05	27.48	27.74	27.31	27.69	190758
2014-09-08	27.72	28.00	27.41	27.64	205386
2014-09-09	27.67	27.87	27.49	27.60	247456
2014-09-10	27.67	27.76	27.54	27.70	304653
2014-09-11	27.62	27.93	27.62	27.83	117567
2014-09-12	27.89	27.89	27.47	27.60	373687
2014-09-15	27.54	27.77	27.36	27.70	226984
2014-09-16	27.70	27.85	27.57	27.81	192936
2014-09-17	27.77	28.25	27.61	28.08	346255
2014-09-18	28.10	28.33	28.00	28.32	267360
2014-09-19	29.32	29.32	28.39	28.70	785797
2014-09-22	28.56	28.72	28.32	28.64	408225
2014-09-23	28.48	28.96	28.43	28.85	584718
2014-09-24	28.91	28.98	28.65	28.93	419992
2014-09-25	28.85	28.86	28.65	28.82	381640
2014-09-26	28.84	29.03	28.71	29.01	354032
2014-09-29	28.83	29.05	28.83	29.02	316807
2014-09-30	28.97	29.20	28.60	28.61	1077613
2014-10-01	28.48	28.80	27.39	27.53	516933
2014-10-02	27.45	27.70	27.16	27.65	419672
2014-10-03	27.92	27.99	27.58	27.65	323449
2014-10-06	27.69	27.74	27.38	27.51	387491
2014-10-07	27.38	27.47	27.06	27.11	469599
2014-10-08	27.02	27.80	27.02	27.75	381082
2014-10-09	27.78	27.96	27.39	27.56	422603
2014-10-10	27.37	27.70	27.10	27.10	253298
2014-10-13	27.14	27.60	27.03	27.12	282239
2014-10-14	27.31	27.59	27.16	27.34	270052
2014-10-15	26.93	28.12	26.54	27.89	808980
2014-10-16	27.48	28.31	26.94	28.13	788964
2014-10-17	28.50	28.50	27.06	27.16	550258
2014-10-20	27.00	27.53	26.77	27.50	404737
2014-10-21	27.73	28.07	27.48	27.94	260916
2014-10-22	27.92	28.58	27.89	28.38	350851
2014-10-23	28.66	28.91	28.52	28.71	342570
2014-10-24	28.62	29.18	28.62	29.14	308221
2014-10-27	29.12	29.12	28.84	29.04	181166
2014-10-28	29.14	29.97	28.96	29.86	305205
2014-10-29	29.83	30.18	29.62	29.64	397434
2014-10-30	29.54	30.21	29.52	29.97	363794
2014-10-31	30.50	30.50	29.76	29.78	521075
2014-11-03	29.75	30.48	29.27	30.25	781844
2014-11-04	30.12	30.50	30.12	30.30	282995
2014-11-05	30.44	30.69	30.32	30.41	334378
2014-11-06	30.31	30.89	30.29	30.81	222652
2014-11-07	30.78	31.02	30.58	30.72	420546
2014-11-10	30.67	31.02	30.60	30.84	200855
2014-11-11	30.88	31.00	30.57	30.93	246895
2014-11-12	30.86	31.91	30.77	31.00	582487
2014-11-13	30.94	31.09	30.90	30.90	30400
2014-11-14	30.73	30.73	30.26	30.30	326577
2014-11-17	30.29	30.62	30.02	30.07	286515
2014-11-18	30.06	30.61	30.06	30.24	295455
2014-11-19	30.14	30.14	29.64	29.85	359238
2014-11-20	29.79	30.05	29.67	29.79	315909
2014-11-21	30.16	30.20	29.76	29.96	446564
2014-11-24	29.94	30.45	29.84	30.19	394706
2014-11-25	30.35	30.55	30.11	30.19	270247
2014-11-26	30.12	30.30	30.01	30.25	183095
2014-11-28	30.35	30.76	30.12	30.16	120512
2014-12-01	30.15	30.49	29.98	30.07	356722
2014-12-02	30.19	30.50	30.02	30.20	225852
2014-12-03	30.27	30.58	29.99	30.19	310985
2014-12-04	30.14	30.39	30.02	30.10	316504
2014-12-05	30.09	30.63	30.09	30.35	243724
2014-12-08	30.22	30.64	29.71	29.89	324321
2014-12-09	29.61	30.48	29.52	30.40	334586
2014-12-10	30.27	30.52	29.27	29.46	584059
2014-12-11	29.57	29.89	29.36	29.41	344308
2014-12-12	29.09	29.76	29.07	29.46	634216
2014-12-15	29.69	29.85	29.21	29.57	524755
2014-12-16	29.55	30.80	29.55	30.54	499966
2014-12-17	30.64	30.74	30.08	30.73	581955
2014-12-18	30.96	31.00	30.50	30.91	325466
2014-12-19	30.85	31.12	30.56	30.77	1107633
2014-12-22	30.82	31.33	30.43	31.32	229853
2014-12-23	31.50	31.72	31.25	31.39	216227
2014-12-24	31.33	31.45	31.16	31.33	167983
2014-12-26	31.52	31.91	31.44	31.79	162386
2014-12-29	31.84	31.96	31.52	31.74	369283
2014-12-30	31.58	31.85	31.48	31.50	217760
2014-12-31	31.57	31.79	30.88	30.93	296471
2015-01-02	30.98	31.20	30.39	30.83	260505
2015-01-05	30.53	30.85	30.06	30.30	254547
2015-01-06	30.27	30.67	29.93	30.40	290031
2015-01-07	30.48	30.72	30.06	30.40	398700
2015-01-08	30.65	30.89	30.52	30.79	262981
2015-01-09	30.77	31.02	30.62	30.64	168671
2015-01-12	30.68	30.68	30.22	30.51	167918
2015-01-13	30.76	31.47	30.45	30.88	306121
2015-01-14	30.59	30.94	30.43	30.92	188174
2015-01-15	31.04	31.33	30.44	30.59	325617
2015-01-16	30.49	30.96	30.49	30.90	181205
2015-01-20	30.91	31.18	30.57	30.82	275510
2015-01-21	30.81	31.02	30.55	30.66	213723
2015-01-22	30.89	31.48	30.57	31.48	288315
2015-01-23	31.43	31.88	31.21	31.53	228433
2015-01-26	31.60	31.83	31.22	31.65	198166
2015-01-27	31.28	31.77	31.27	31.50	165738
2015-01-28	31.63	31.78	31.13	31.20	347542
2015-01-29	31.28	31.86	31.10	31.80	250675
2015-01-30	31.55	31.75	31.20	31.51	451438
2015-02-02	31.53	31.98	31.27	31.92	345008
2015-02-03	31.91	31.99	31.48	31.87	357677
2015-02-04	31.51	32.71	30.90	32.34	386314
2015-02-05	32.52	32.91	32.40	32.89	495956
2015-02-06	32.97	33.51	32.91	33.50	434508
2015-02-09	33.29	33.75	33.17	33.22	740986
2015-02-10	33.33	33.39	32.92	33.02	341957
2015-02-11	33.02	33.25	32.61	32.82	227406
2015-02-12	32.88	33.37	32.77	33.36	242043
2015-02-13	33.47	33.53	33.14	33.23	321595
2015-02-17	33.18	33.28	33.02	33.14	241900
2015-02-18	32.75	33.14	32.60	32.96	389323
2015-02-19	32.86	33.02	32.44	32.61	447847
2015-02-20	32.53	32.77	32.36	32.69	304450
2015-02-23	32.62	33.00	32.34	32.99	333176
2015-02-24	33.02	33.48	32.82	33.21	385738
2015-02-25	33.39	34.00	33.31	33.49	647786
2015-02-26	33.54	33.76	33.15	33.69	322301
2015-02-27	33.75	33.77	33.51	33.57	259737
2015-03-02	33.64	33.75	33.16	33.32	290231
2015-03-03	33.16	33.30	32.77	32.98	281402
2015-03-04	32.94	33.02	32.30	32.40	304562
2015-03-05	32.41	32.51	32.09	32.34	552288
2015-03-06	32.24	32.38	31.77	31.81	400837
2015-03-09	31.95	32.63	31.95	32.52	286820
2015-03-10	32.30	32.43	32.08	32.08	329919
2015-03-11	32.06	32.53	31.96	32.51	254233
2015-03-12	32.76	33.20	32.55	33.13	223621
2015-03-13	33.04	33.20	32.66	32.93	275915
2015-03-16	33.04	33.14	32.78	32.96	236996
2015-03-17	32.83	33.27	32.81	33.22	277635
2015-03-18	33.14	33.34	32.81	33.32	317539
2015-03-19	33.20	34.30	33.20	34.22	423686
2015-03-20	34.48	34.75	34.18	34.54	648444
2015-03-23	34.54	34.63	33.77	33.81	386425
2015-03-24	33.72	33.92	33.52	33.77	284603
2015-03-25	33.83	33.98	32.95	32.97	308583
2015-03-26	32.90	33.02	32.50	32.63	274303
2015-03-27	32.66	33.14	32.44	32.96	292034
2015-03-30	32.80	32.80	32.19	32.30	680037
2015-03-31	32.12	32.38	31.90	32.13	896643
2015-04-01	31.90	32.14	31.41	32.01	634270
2015-04-02	32.09	32.21	31.61	31.94	419524
2015-04-06	31.74	32.23	31.64	31.97	347961
2015-04-07	31.80	31.94	30.90	31.21	548638
2015-04-08	31.30	31.82	31.12	31.74	422553
2015-04-09	31.67	31.84	31.18	31.29	320841
2015-04-10	31.48	31.50	30.87	31.41	514035
2015-04-13	31.33	31.60	31.21	31.45	362950
2015-04-14	31.47	31.68	31.16	31.68	324440
2015-04-15	31.16	33.23	31.16	32.32	942559
2015-04-16	32.40	32.52	31.72	31.82	418501
2015-04-17	31.58	31.70	31.17	31.29	367498
2015-04-20	31.38	31.98	31.33	31.93	277167
2015-04-21	32.00	32.33	31.88	32.26	340806
2015-04-22	32.45	32.47	32.03	32.25	246627
2015-04-23	32.10	33.18	32.10	32.91	442912
2015-04-24	32.90	33.05	32.02	32.06	408275
2015-04-27	32.04	32.51	31.72	31.86	299428
2015-04-28	31.85	32.01	31.54	31.91	253773
2015-04-29	31.75	31.75	30.48	30.60	483674
2015-04-30	30.19	30.64	30.02	30.27	571971
2015-05-01	30.42	30.73	30.00	30.15	337460
2015-05-04	30.18	30.38	29.97	30.01	325585
2015-05-05	29.86	30.13	29.42	29.70	339819
2015-05-06	29.76	29.89	29.57	29.82	405576
2015-05-07	29.73	33.34	29.68	30.48	574877
2015-05-08	30.78	30.89	30.27	30.40	363505
2015-05-11	30.50	30.67	30.28	30.36	205951
2015-05-12	30.31	30.46	29.77	30.24	219802
2015-05-13	30.28	30.38	30.01	30.21	226777
2015-05-14	30.38	30.74	30.07	30.53	210922
2015-05-15	30.57	30.76	30.27	30.51	177161
2015-05-18	30.36	30.85	30.17	30.76	205208
2015-05-19	30.75	30.87	30.52	30.56	230647
2015-05-20	30.50	30.50	30.18	30.26	213518
2015-05-21	30.21	30.45	29.99	30.25	184502
2015-05-22	30.17	30.43	30.01	30.21	231243
2015-05-26	30.19	30.37	29.88	30.01	424592
2015-05-27	30.14	30.56	29.84	30.47	284246
2015-05-28	30.50	30.84	30.25	30.68	280820
2015-05-29	30.68	30.68	30.01	30.21	280790
2015-06-01	30.30	30.61	29.84	30.58	245062
2015-06-02	30.40	30.87	30.40	30.59	339353
2015-06-03	30.64	31.08	30.50	31.02	401514
2015-06-04	31.00	31.22	30.76	31.01	248639
2015-06-05	31.04	31.38	30.86	31.34	164244
2015-06-08	31.26	31.75	31.13	31.50	272280
2015-06-09	31.43	31.60	31.17	31.23	196933
2015-06-10	31.38	32.14	31.37	31.94	294374
2015-06-11	32.13	32.36	31.87	32.16	193818
2015-06-12	32.17	32.33	32.05	32.18	168265
2015-06-15	32.06	32.43	31.72	32.40	298819
2015-06-16	32.38	32.84	32.27	32.81	351602
2015-06-17	33.04	33.10	32.52	32.71	356385
2015-06-18	32.76	33.22	32.20	33.12	290149
2015-06-19	33.21	33.38	32.90	33.31	692529
2015-06-22	33.50	33.63	33.27	33.52	239581
2015-06-23	33.43	33.72	33.20	33.59	384944
2015-06-24	33.81	33.85	33.15	33.49	291922
2015-06-25	33.64	33.72	33.29	33.67	252950
2015-06-26	33.69	33.90	33.32	33.58	464779
2015-06-29	33.55	33.63	32.91	32.95	355670
2015-06-30	33.10	33.24	32.81	33.05	305821
2015-07-01	33.12	33.39	32.66	32.98	398864
2015-07-02	33.07	33.14	32.59	32.88	252884
2015-07-06	32.78	33.24	32.51	32.69	379482
2015-07-07	32.76	32.88	32.15	32.58	303118
2015-07-08	32.39	32.64	32.18	32.62	385683
2015-07-09	32.84	32.86	32.29	32.50	276014
2015-07-10	32.75	32.87	32.59	32.76	224343
2015-07-13	32.82	33.37	32.82	33.30	183124
2015-07-14	33.19	33.36	33.02	33.13	161517
2015-07-15	32.75	33.31	31.57	33.20	829653
2015-07-16	33.43	34.75	33.20	34.56	526378
2015-07-17	34.63	34.63	33.68	33.94	336989
2015-07-20	33.84	34.01	33.66	33.78	245297
2015-07-21	34.90	34.90	33.35	33.71	377165
2015-07-22	33.59	34.26	33.59	34.19	296658
2015-07-23	34.35	34.98	34.34	34.93	921421
2015-07-24	34.95	35.10	34.31	34.39	592519
2015-07-27	34.28	34.77	34.14	34.67	396324
2015-07-28	34.83	34.83	34.30	34.60	479246
2015-07-29	34.70	35.31	34.46	35.23	779712
2015-07-30	35.00	35.39	34.76	34.81	586743
2015-07-31	34.96	35.46	34.82	34.91	369924
2015-08-03	34.88	35.06	34.66	34.92	249218
2015-08-04	34.87	35.35	34.87	35.07	314468
2015-08-05	35.12	35.49	35.00	35.19	345751
2015-08-06	35.32	35.39	34.91	35.18	207431
2015-08-07	34.96	35.07	34.72	34.98	210818
2015-08-10	35.10	35.36	34.74	34.83	292727
2015-08-11	34.58	35.10	34.37	34.84	383096
2015-08-12	34.76	34.86	33.82	34.06	395411
2015-08-13	33.96	34.56	33.88	34.10	189127
2015-08-14	33.99	34.84	33.97	34.72	172650
2015-08-17	34.65	34.99	34.34	34.72	162254
2015-08-18	34.72	34.85	34.44	34.55	158830
2015-08-19	34.29	34.54	34.10	34.18	279173
2015-08-20	34.03	34.33	33.76	33.80	185111
2015-08-21	33.25	34.13	33.15	33.55	337400
2015-08-24	32.15	33.65	31.65	32.65	541221
2015-08-25	33.51	33.51	32.43	32.59	337268
2015-08-26	33.14	33.32	32.05	33.30	305386
2015-08-27	33.40	33.53	32.58	33.37	280919
2015-08-28	33.05	33.49	33.05	33.32	218896
2015-08-31	33.22	33.60	33.21	33.44	196626
2015-09-01	32.96	33.31	32.60	32.67	341207
2015-09-02	32.92	32.95	32.62	32.90	267118
2015-09-03	33.00	33.07	32.63	32.77	393580
2015-09-04	32.52	32.84	32.46	32.53	186377
2015-09-08	32.91	33.44	32.59	33.30	254999
2015-09-09	33.65	33.98	33.23	33.71	321142
2015-09-10	33.66	33.93	33.41	33.50	178334
2015-09-11	33.25	33.83	33.25	33.79	148844
2015-09-14	33.81	33.88	33.39	33.48	145176
2015-09-15	33.54	34.31	33.46	34.12	214893
2015-09-16	34.07	34.53	33.91	34.37	204534
2015-09-17	34.40	34.92	34.26	34.34	204711
2015-09-18	33.93	34.32	33.54	33.63	342264
2015-09-21	33.72	34.25	33.55	33.79	138558
2015-09-22	33.74	33.87	33.33	33.57	219149
2015-09-23	33.65	34.57	33.58	34.22	738825
2015-09-24	33.84	33.99	33.24	33.45	361560
2015-09-25	33.77	34.35	33.38	34.01	502638
2015-09-28	34.00	34.05	33.05	33.16	352301
2015-09-29	33.26	33.42	32.83	32.84	364351
2015-09-30	33.01	33.79	32.87	33.70	707689
2015-10-01	33.78	33.99	33.43	33.66	310384
2015-10-02	33.41	33.88	33.10	33.86	196654
2015-10-05	34.02	34.80	33.95	34.65	254650
2015-10-06	34.56	34.79	34.41	34.45	244658
2015-10-07	34.50	35.26	34.35	35.08	318996
2015-10-08	34.94	35.65	34.94	35.65	248909
2015-10-09	35.70	36.07	35.61	35.68	347198
2015-10-12	35.59	36.00	35.51	35.75	443788
2015-10-13	35.84	36.04	34.89	34.98	515469
2015-10-14	34.50	36.39	34.42	34.88	791519
2015-10-15	35.14	35.51	34.19	35.16	672728
2015-10-16	35.25	35.76	35.03	35.64	253327
2015-10-19	35.57	36.02	35.54	36.00	214503
2015-10-20	35.99	36.24	35.59	35.85	176649
2015-10-21	35.87	35.94	35.30	35.38	209110
2015-10-22	35.54	36.31	35.35	36.24	311615
2015-10-23	36.58	37.30	36.45	37.28	582367
2015-10-26	37.24	37.61	37.12	37.45	347962
2015-10-27	37.06	37.76	36.84	37.44	634847
2015-10-28	37.56	38.49	37.52	38.33	598679
2015-10-29	38.23	38.36	37.66	37.78	555741
2015-10-30	37.75	37.79	37.09	37.26	336320
2015-11-02	37.26	37.59	37.04	37.20	417590
2015-11-03	36.75	37.29	35.50	37.10	307277
2015-11-04	37.10	37.24	36.83	37.12	155866
2015-11-05	37.08	37.26	36.79	37.18	233273
2015-11-06	36.94	37.46	36.91	37.35	294179
2015-11-09	37.30	37.43	36.85	36.94	335189
2015-11-10	36.68	37.39	36.68	37.36	285983
2015-11-11	37.40	37.94	37.32	37.48	197361
2015-11-12	37.35	37.57	36.71	36.89	331122
2015-11-13	36.62	37.44	36.41	37.13	340962
2015-11-16	37.01	37.68	36.90	37.64	316089
2015-11-17	37.72	37.98	37.28	37.64	440150
2015-11-18	37.54	37.96	36.97	37.44	407112
2015-11-19	37.47	37.69	37.13	37.44	378407
2015-11-20	37.69	37.79	37.31	37.44	735180
2015-11-23	37.38	37.60	37.35	37.44	284064
2015-11-24	37.13	37.26	36.82	36.95	438185
2015-11-25	37.00	37.15	36.75	36.79	409513
2015-11-27	36.77	37.41	36.77	37.20	357000
2015-11-30	37.30	37.30	36.91	36.94	479185
2015-12-01	37.05	37.49	36.89	37.37	393331
2015-12-02	37.40	38.01	37.40	37.50	316175
2015-12-03	37.66	37.66	36.46	36.50	439321
2015-12-04	36.67	37.29	36.65	37.23	206912
2015-12-07	37.14	37.29	36.48	36.82	266194
2015-12-08	36.56	36.94	36.33	36.82	254436
2015-12-09	36.72	36.98	36.23	36.40	204234
2015-12-10	36.37	36.63	36.00	36.49	257954
2015-12-11	35.93	36.46	35.86	35.97	295025
2015-12-14	35.95	36.27	35.68	35.84	714569
2015-12-15	36.11	36.42	35.66	36.01	333243
2015-12-16	36.35	36.54	35.68	35.97	316737
2015-12-17	36.03	36.13	35.50	35.51	233379
2015-12-18	35.24	35.40	34.67	34.69	1031923
2015-12-21	34.99	35.18	34.81	35.17	277576
2015-12-22	35.29	35.55	34.91	35.42	187400
2015-12-23	35.57	35.76	35.39	35.58	215656
2015-12-24	35.61	35.97	35.50	35.74	93606
2015-12-28	35.68	36.05	35.39	35.94	256142
2015-12-29	36.12	36.46	36.02	36.35	174716
2015-12-30	36.45	36.45	35.52	35.55	241301
2015-12-31	35.49	35.87	34.82	34.87	442344
2016-01-04	34.30	34.38	33.67	34.14	513844
2016-01-05	34.23	35.01	34.17	34.99	263246
2016-01-06	34.55	34.76	34.28	34.51	260947
2016-01-07	33.94	34.19	33.36	33.40	312238
2016-01-08	33.50	33.79	33.16	33.31	409055
2016-01-11	33.38	34.62	33.30	34.51	657969
2016-01-12	34.75	34.80	34.00	34.52	308041
2016-01-13	34.62	34.63	33.32	33.54	277246
2016-01-14	33.56	34.59	33.28	34.32	327339
2016-01-15	33.44	33.81	33.01	33.76	393100
2016-01-19	34.00	34.00	32.97	33.35	396408
2016-01-20	32.97	33.63	32.41	33.24	409513
2016-01-21	33.13	33.34	32.45	32.68	512189
2016-01-22	32.96	33.73	32.00	33.70	310473
2016-01-25	33.60	33.74	33.02	33.13	244137
2016-01-26	33.24	33.97	33.21	33.96	308746
2016-01-27	33.75	35.10	33.59	34.02	584171
2016-01-28	34.35	34.88	34.08	34.57	237086
2016-01-29	34.67	35.49	34.61	35.37	442767
2016-02-01	35.18	35.60	34.54	34.70	369221
2016-02-02	34.46	35.04	34.39	34.84	290302
2016-02-03	33.11	34.61	31.50	34.05	770848
2016-02-04	34.14	34.87	33.54	33.78	359868
2016-02-05	33.67	33.96	32.95	33.13	347457
2016-02-08	32.74	33.48	32.48	33.31	292124
2016-02-09	32.87	33.87	32.65	33.75	277857
2016-02-10	33.87	34.28	33.68	33.72	288405
2016-02-11	33.17	33.87	33.02	33.71	204829
2016-02-12	34.15	34.50	33.94	34.13	307901
2016-02-16	34.37	34.98	34.04	34.91	252082
2016-02-17	34.87	34.96	34.07	34.13	410689
2016-02-18	34.23	34.85	34.13	34.67	285131
2016-02-19	34.61	34.91	33.99	34.74	322255
2016-02-22	34.98	35.31	34.01	35.18	305714
2016-02-23	34.95	35.24	34.82	34.96	487070
2016-02-24	34.55	35.15	34.34	35.04	326279
2016-02-25	35.09	35.74	34.97	35.64	287286
2016-02-26	35.66	36.25	35.54	35.88	445104
2016-02-29	35.76	36.20	35.44	35.48	392784
2016-03-01	35.78	36.08	35.60	35.89	189354
2016-03-02	35.89	36.23	35.14	35.37	250739
2016-03-03	35.35	35.62	34.60	35.61	175568
2016-03-04	35.70	36.15	35.52	35.90	220043
2016-03-07	35.75	35.75	35.29	35.56	268137
2016-03-08	35.46	35.95	35.31	35.56	228029
2016-03-09	35.83	36.01	35.50	35.71	157913
2016-03-10	36.00	36.00	35.06	35.45	148573
2016-03-11	35.72	35.74	35.02	35.65	363370
2016-03-14	35.50	35.50	35.07	35.29	210310
2016-03-15	35.22	35.42	35.01	35.03	260160
2016-03-16	34.83	35.65	34.51	35.22	296683
2016-03-17	35.27	35.58	34.92	35.42	316501
2016-03-18	35.60	35.95	35.20	35.71	482278
2016-03-21	35.60	35.70	35.23	35.34	304035
2016-03-22	35.07	35.42	35.07	35.11	259643
2016-03-23	35.14	35.57	35.00	35.13	314408
2016-03-24	34.96	35.49	34.80	35.18	200249
2016-03-28	35.13	36.01	35.13	35.68	257509
2016-03-29	35.77	36.78	35.77	35.68	370268
2016-03-30	36.73	36.99	36.47	36.85	209394
2016-03-31	36.77	36.99	36.64	36.81	205906
2016-04-01	36.69	37.61	36.55	37.45	370730
2016-04-04	37.45	37.56	36.76	37.10	333017
2016-04-05	36.92	37.09	36.60	36.65	235334
2016-04-06	36.62	37.26	36.62	37.18	232604
2016-04-07	37.09	37.24	36.62	36.86	328265
2016-04-08	37.15	37.32	36.66	36.86	154810
2016-04-11	37.00	37.24	36.57	36.67	166530
2016-04-12	36.69	37.14	36.47	36.94	218855
2016-04-13	37.31	38.37	36.70	37.47	805496
2016-04-14	37.50	37.96	37.39	37.59	237699
2016-04-15	37.47	37.80	37.42	37.65	285664
2016-04-18	37.67	38.11	37.55	37.72	302964
2016-04-19	37.84	38.08	37.62	37.79	230598
2016-04-20	37.75	37.86	37.35	37.45	217644
2016-04-21	37.40	37.40	36.56	36.72	322646
2016-04-22	36.61	37.02	36.60	36.92	394888
2016-04-25	36.83	36.98	36.67	36.80	308034
2016-04-26	36.88	37.25	36.77	37.22	194813
2016-04-27	37.09	37.67	36.80	37.61	334230
2016-04-28	37.46	38.44	37.27	37.86	384434
2016-04-29	37.84	38.02	37.39	37.85	371637
2016-05-02	37.77	38.16	37.62	38.10	294748
2016-05-03	37.94	38.09	37.63	37.76	210025
2016-05-04	37.56	37.88	37.47	37.76	167730
2016-05-05	37.77	37.85	37.41	37.72	214989
2016-05-06	37.57	37.76	37.22	37.57	395998
2016-05-09	37.61	37.96	37.51	37.83	129758
2016-05-10	38.00	38.08	37.77	38.05	133177
2016-05-11	37.89	38.07	37.68	37.70	150461
2016-05-12	37.87	37.98	37.57	37.81	161929
2016-05-13	37.70	38.21	37.45	38.02	233594
2016-05-16	38.12	38.68	37.71	38.51	391555
2016-05-17	38.40	38.68	37.44	37.62	407921
2016-05-18	37.38	37.94	37.10	37.69	218899
2016-05-19	37.56	37.80	36.90	37.29	291788
2016-05-20	37.32	37.70	36.90	37.30	394176
2016-05-23	37.40	37.76	37.35	37.48	437516
2016-05-24	37.57	38.77	37.57	38.65	216394
2016-05-25	38.74	38.96	38.33	38.79	268061
2016-05-26	38.94	38.94	38.53	38.66	164983
2016-05-27	38.59	39.02	38.53	38.99	176587
2016-05-31	39.03	39.08	38.66	39.00	285488
2016-06-01	38.99	39.40	38.74	39.39	261794
2016-06-02	39.42	39.69	39.26	39.69	383194
2016-06-03	39.69	39.81	39.38	39.50	327770
2016-06-06	39.52	39.74	39.23	39.46	232782
2016-06-07	39.44	39.62	39.34	39.56	147529
2016-06-08	39.57	40.09	39.41	40.04	200943
2016-06-09	39.86	40.34	39.78	40.18	246516
2016-06-10	39.80	39.97	39.47	39.65	231151
2016-06-13	39.62	39.82	39.33	39.47	192059
2016-06-14	39.35	39.83	38.80	39.75	233237
2016-06-15	39.91	40.01	39.34	39.41	199485
2016-06-16	39.34	39.67	39.04	39.64	182059
2016-06-17	39.70	39.70	39.26	39.36	427869
2016-06-20	39.74	40.02	39.51	39.79	223191
2016-06-21	39.98	39.98	39.70	39.89	133564
2016-06-22	39.81	39.98	39.55	39.65	191114
2016-06-23	40.04	40.07	39.74	40.06	308728
2016-06-24	38.90	40.28	38.60	40.04	576206
2016-06-27	39.87	40.14	39.39	39.76	449228
2016-06-28	39.96	40.14	39.50	39.60	303022
2016-06-29	40.00	40.45	40.00	40.32	313985
2016-06-30	40.43	41.40	40.29	41.38	486032
2016-07-01	41.24	41.46	40.24	41.34	234893
2016-07-05	41.35	41.51	40.99	41.28	351344
2016-07-06	41.17	41.38	40.62	40.77	539293
2016-07-07	40.94	41.11	40.31	40.46	389578
2016-07-08	40.59	41.20	40.59	41.02	399493
2016-07-11	41.04	41.71	40.84	41.64	363856
2016-07-12	42.18	42.18	41.49	41.94	343862
2016-07-13	41.90	41.90	38.87	39.05	1231601
2016-07-14	39.25	39.32	38.28	38.30	613366
2016-07-15	38.42	38.91	38.20	38.65	590783
2016-07-18	38.59	38.92	37.91	37.98	472619
2016-07-19	38.07	38.27	37.91	37.98	412680
2016-07-20	38.22	38.38	38.01	38.29	620494
2016-07-21	38.12	38.37	38.00	38.10	312510
2016-07-22	38.29	38.94	38.05	38.79	811768
2016-07-25	38.86	39.16	38.62	38.95	570692
2016-07-26	38.93	39.04	38.74	38.99	542106
2016-07-27	38.97	39.19	38.81	39.16	444474
2016-07-28	39.15	39.41	38.93	39.08	383254
2016-07-29	39.00	39.16	38.74	38.81	561645
2016-08-01	38.79	39.17	38.71	38.91	375349
2016-08-02	38.95	39.45	38.52	38.56	269118
2016-08-03	38.59	38.84	38.36	38.66	273889
2016-08-04	38.70	38.89	38.50	38.86	316277
2016-08-05	38.90	39.28	38.84	39.22	246874
2016-08-08	39.35	39.45	38.63	39.01	239010
2016-08-09	38.95	39.35	38.92	39.10	204366
2016-08-10	39.18	39.54	39.10	39.31	349613
2016-08-11	39.44	39.65	39.18	39.45	318758
2016-08-12	39.40	39.54	39.04	39.18	201071
2016-08-15	39.11	39.37	38.98	39.30	288681
2016-08-16	39.33	39.33	38.96	38.99	174299
2016-08-17	38.79	38.86	38.51	38.79	181681
2016-08-18	38.81	39.03	38.68	39.02	195952
2016-08-19	38.99	39.44	38.69	39.19	233266
2016-08-22	39.08	39.43	39.08	39.39	151471
2016-08-23	39.55	39.93	39.50	39.73	234345
2016-08-24	39.61	39.78	39.42	39.71	146116
2016-08-25	39.55	39.97	39.55	39.96	197617
2016-08-26	40.03	40.29	39.69	39.82	182786
2016-08-29	39.75	40.36	39.75	40.13	163552
2016-08-30	40.26	40.61	40.11	40.37	268038
2016-08-31	40.47	40.52	40.04	40.37	228693
2016-09-01	40.26	40.46	40.04	40.41	274373
2016-09-02	40.65	41.13	40.58	41.08	341531
2016-09-06	41.00	41.13	40.79	41.13	209546
2016-09-07	39.62	39.90	36.58	38.55	4056852
2016-09-08	38.66	38.89	38.01	38.51	1185235
2016-09-09	38.25	38.93	37.26	37.32	1019535
2016-09-12	37.17	37.68	37.07	37.68	500831
2016-09-13	37.52	37.78	37.00	37.28	354427
2016-09-14	37.24	37.58	37.03	37.56	306344
2016-09-15	37.61	38.18	37.25	37.78	495386
2016-09-16	37.92	38.30	37.58	37.88	555486
2016-09-19	38.03	38.26	37.88	38.04	391822
2016-09-20	38.27	38.50	37.80	37.83	339671
2016-09-21	37.95	38.42	37.60	38.39	270682
2016-09-22	38.50	39.27	38.50	39.08	353397
2016-09-23	38.95	39.26	38.77	39.17	467373
2016-09-26	39.09	39.09	38.52	38.80	269580
2016-09-27	38.88	38.91	38.52	38.75	251821
2016-09-28	38.75	39.22	38.58	39.09	347880
2016-09-29	38.98	39.26	38.98	39.12	413256
2016-09-30	39.33	39.86	39.14	39.58	464341
2016-10-03	39.21	39.72	39.21	39.65	250262
2016-10-04	39.71	39.92	39.32	39.60	263942
2016-10-05	39.75	39.81	39.34	39.55	381716
2016-10-06	39.21	39.77	39.21	39.55	366470
2016-10-07	39.56	39.69	39.18	39.55	688281
2016-10-10	39.82	40.17	39.75	39.79	419422
2016-10-11	39.53	39.90	39.08	39.46	636939
2016-10-12	39.14	39.79	37.29	37.33	1190371
2016-10-13	37.06	38.14	36.26	38.06	1208831
2016-10-14	38.01	38.25	37.31	37.49	453973
2016-10-17	37.36	37.70	37.25	37.59	508511
2016-10-18	37.83	38.01	37.49	37.49	217667
2016-10-19	37.57	37.69	37.26	37.27	311549
2016-10-20	37.02	37.13	36.51	36.87	347389
2016-10-21	36.64	36.75	36.52	36.56	219925
2016-10-24	36.80	37.17	36.76	36.82	205147
2016-10-25	36.76	37.12	36.44	36.64	254730
2016-10-26	36.54	36.70	36.30	36.53	235568
2016-10-27	36.60	36.79	36.50	36.67	254793
2016-10-28	36.61	37.04	36.41	36.98	205858
2016-10-31	36.91	37.11	36.72	36.97	463101
2016-11-01	36.95	36.95	35.25	35.28	617637
2016-11-02	35.35	35.88	35.09	35.17	466399
2016-11-03	35.11	35.32	34.99	35.04	297330
2016-11-04	35.16	35.29	34.83	34.88	318406
2016-11-07	35.24	35.46	34.96	35.29	550242
2016-11-08	35.32	36.06	35.17	35.86	468314
2016-11-09	35.35	36.15	35.22	35.63	963642
2016-11-10	35.89	36.40	35.82	36.05	503222
2016-11-11	36.17	36.46	35.90	36.15	671611
2016-11-14	36.33	36.49	35.69	36.38	759204
2016-11-15	36.26	37.86	36.22	37.70	713681
2016-11-16	37.68	37.81	37.43	37.68	367087
2016-11-17	37.63	37.91	37.34	37.58	297801
2016-11-18	37.68	38.18	37.60	38.16	314743
2016-11-21	38.34	38.44	37.82	38.43	208463
2016-11-22	38.42	38.79	38.22	38.77	357501
2016-11-23	38.95	39.42	38.72	39.25	416417
2016-11-25	39.22	39.40	39.08	39.21	103380
2016-11-28	39.24	39.40	38.96	39.12	265077
2016-11-29	39.23	39.48	38.87	38.90	348788
2016-11-30	39.08	39.55	38.89	38.95	533437
2016-12-01	38.90	39.14	38.51	38.73	369210
2016-12-02	38.87	39.01	38.43	38.53	295957
2016-12-05	38.80	39.09	38.49	38.82	534073
2016-12-06	38.68	39.14	38.36	39.08	286019
2016-12-07	38.93	39.61	38.93	39.53	290847
2016-12-08	39.33	40.28	39.23	40.18	288895
2016-12-09	40.34	40.72	40.29	40.68	281174
2016-12-12	40.53	40.87	40.33	40.54	261555
2016-12-13	40.80	40.88	40.29	40.50	236130
2016-12-14	40.27	40.70	39.90	39.97	302871
2016-12-15	40.08	40.37	39.85	40.20	340343
2016-12-16	40.31	40.38	39.88	40.31	1158358
2016-12-19	39.90	39.95	39.41	39.76	307872
2016-12-20	40.08	40.14	39.52	39.85	299281
2016-12-21	39.72	39.93	39.53	39.63	240001
2016-12-22	39.61	39.80	39.40	39.59	182674
2016-12-23	39.70	40.12	39.55	39.72	201857
2016-12-27	39.59	39.88	39.00	39.27	397779
2016-12-28	39.30	39.45	38.76	38.87	367578
2016-12-29	38.89	39.16	38.65	39.14	226854
2016-12-30	39.28	39.33	38.67	39.17	461255
2017-01-03	39.39	39.45	38.35	38.62	528792
2017-01-04	38.48	39.50	38.48	39.38	347969
2017-01-05	39.22	39.39	38.47	39.11	244523
2017-01-06	38.93	39.11	38.70	38.83	291404
2017-01-09	38.87	39.03	38.62	38.71	197299
2017-01-10	38.64	39.37	38.59	39.26	230515
2017-01-11	39.17	39.48	39.00	39.41	201413
2017-01-12	39.34	39.43	38.97	39.40	191335
2017-01-13	39.50	40.00	39.50	39.96	244794
2017-01-17	39.82	39.82	39.39	39.43	204285
2017-01-18	39.36	39.87	39.34	39.87	330865
2017-01-19	39.88	40.00	39.42	39.48	238636
2017-01-20	39.41	39.93	39.41	39.91	231311
2017-01-23	39.78	39.86	39.28	39.67	194082
2017-01-24	39.71	40.23	39.49	40.16	237096
2017-01-25	40.21	40.70	40.04	40.32	227127
2017-01-26	40.29	40.39	40.12	40.21	182567
2017-01-27	40.18	40.31	39.69	39.99	280222
2017-01-30	39.90	39.90	39.11	39.59	325134
2017-01-31	39.53	39.87	39.20	39.75	302579
2017-02-01	40.00	40.44	39.15	39.28	532742
2017-02-02	39.18	39.62	39.06	39.51	273766
2017-02-03	39.66	40.20	39.47	40.14	265949
2017-02-06	40.00	40.06	39.62	39.69	224126
2017-02-07	39.86	39.94	39.38	39.59	242913
2017-02-08	39.00	40.02	37.54	39.72	369818
2017-02-09	39.85	40.64	39.75	40.60	361523
2017-02-10	40.65	41.11	40.46	41.02	246282
2017-02-13	41.19	41.56	41.00	41.27	275392
2017-02-14	41.06	41.15	40.61	41.14	304241
2017-02-15	40.87	41.49	40.83	41.48	277374
2017-02-16	41.57	41.63	41.30	41.60	199309
2017-02-17	41.66	41.66	41.30	41.55	260575
2017-02-21	41.71	42.00	41.49	41.96	190329
2017-02-22	41.72	41.92	41.52	41.80	215188
2017-02-23	41.88	42.08	41.71	41.78	173725
2017-02-24	41.69	41.88	41.55	41.85	148847
2017-02-27	41.75	42.13	41.73	41.85	260033
2017-02-28	41.75	41.82	41.36	41.38	264187
2017-03-01	41.64	42.38	41.64	42.19	375880
2017-03-02	42.02	42.38	41.78	42.20	242238
2017-03-03	42.18	42.38	41.82	42.18	205057
2017-03-06	42.07	42.20	41.79	42.10	141297
2017-03-07	41.87	42.19	41.87	42.03	215995
2017-03-08	42.19	42.19	41.95	41.99	168139
2017-03-09	41.84	42.23	41.72	42.13	235078
2017-03-10	42.21	42.62	42.21	42.40	259757
2017-03-13	42.30	43.08	42.30	42.94	282240
2017-03-14	42.86	42.92	42.52	42.77	189167
2017-03-15	43.01	43.65	42.86	43.55	312839
2017-03-16	43.54	43.64	43.19	43.60	232133
2017-03-17	43.37	43.91	42.82	43.80	786125
2017-03-20	43.83	43.83	43.03	43.34	206199
2017-03-21	43.61	43.81	42.98	43.00	300589
2017-03-22	43.00	43.30	42.69	42.95	205263
2017-03-23	42.76	42.84	42.05	42.16	448137
2017-03-24	42.20	42.68	42.20	42.40	296825
2017-03-27	42.19	42.97	41.85	42.32	249723
2017-03-28	42.22	42.42	42.04	42.30	352183
2017-03-29	42.20	42.61	42.00	42.56	213272
2017-03-30	42.58	43.08	42.55	43.06	439897
2017-03-31	43.03	43.39	42.81	43.09	308170
2017-04-03	43.10	43.31	41.72	41.75	384203
2017-04-04	41.71	42.00	41.40	41.70	404551
2017-04-05	41.74	42.12	41.39	41.44	352932
2017-04-06	41.43	41.49	41.16	41.43	445535
2017-04-07	41.30	41.65	41.16	41.31	311730
2017-04-10	41.33	41.60	41.05	41.38	353366
2017-04-11	41.18	42.42	41.18	42.18	581839
2017-04-12	45.11	46.87	42.15	45.55	1434049
2017-04-13	45.52	45.55	44.35	44.90	837685
2017-04-17	44.90	45.45	44.87	45.32	431814
2017-04-18	45.31	45.72	44.97	45.30	284787
2017-04-19	45.34	45.76	45.34	45.45	266955
2017-04-20	45.68	45.93	45.53	45.81	281514
2017-04-21	45.81	46.02	45.60	45.88	387274
2017-04-24	46.43	46.50	45.97	46.34	256227
2017-04-25	46.52	47.04	44.98	46.62	320645
2017-04-26	46.60	46.80	46.32	46.61	310278
2017-04-27	46.65	47.05	46.50	46.54	233324
2017-04-28	46.57	46.79	45.88	45.91	270238
2017-05-01	45.98	46.29	45.67	46.28	254285
2017-05-02	46.30	46.56	45.86	46.04	342552
2017-05-03	45.86	45.96	45.34	45.57	370969
2017-05-04	45.74	45.87	45.11	45.29	274012
2017-05-05	45.33	45.76	45.03	45.71	317103
2017-05-08	45.63	46.05	45.43	45.70	228156
2017-05-09	45.73	45.89	45.37	45.56	199795
2017-05-10	45.55	46.32	45.53	46.07	317417
2017-05-11	45.86	46.00	45.62	45.83	332401
2017-05-12	45.79	45.91	45.51	45.69	172689
2017-05-15	45.74	46.35	45.45	46.11	213856
2017-05-16	46.14	46.22	45.76	46.11	223216
2017-05-17	45.51	46.11	45.46	45.81	315123
2017-05-18	45.82	46.37	45.68	45.88	202274
2017-05-19	46.61	46.88	46.43	46.57	324643
2017-05-22	46.58	47.01	46.31	46.90	137668
2017-05-23	46.93	47.44	46.65	47.41	216823
2017-05-24	47.44	47.97	47.03	47.06	294316
2017-05-25	47.14	47.86	47.10	47.29	169308
2017-05-26	47.23	47.23	46.36	47.12	191396
2017-05-30	47.05	47.22	46.69	47.13	157505
2017-05-31	47.27	47.92	46.74	47.87	279280
2017-06-01	47.90	48.74	47.56	48.72	311947
2017-06-02	48.78	50.00	48.72	49.53	399364
2017-06-05	49.45	49.56	48.95	49.05	353930
2017-06-06	48.77	48.83	47.29	47.34	449372
2017-06-07	47.52	47.63	47.15	47.22	359227
2017-06-08	47.23	47.63	46.87	47.46	243166
2017-06-09	47.47	47.86	47.26	47.72	308076
2017-06-12	47.64	48.20	47.47	47.92	288963
2017-06-13	48.04	48.59	47.76	48.15	191137
2017-06-14	48.14	48.43	47.51	47.71	334874
2017-06-15	47.41	48.01	47.15	47.94	181807
2017-06-16	47.34	47.94	47.31	47.90	416904
2017-06-19	48.12	48.18	47.34	48.00	190376
2017-06-20	47.96	48.21	47.66	47.69	158009
2017-06-21	47.76	47.78	47.24	47.28	141020
2017-06-22	47.29	47.53	46.89	47.04	274222
2017-06-23	46.99	47.86	46.99	47.71	363223
2017-06-26	47.81	47.87	47.20	47.37	198322
2017-06-27	47.33	47.57	46.89	47.06	241803
2017-06-28	47.25	48.05	46.98	47.81	257704
2017-06-29	47.89	47.89	46.54	46.62	308230
2017-06-30	46.73	47.00	46.45	46.83	432532
2017-07-03	46.95	47.18	46.74	47.01	156598
2017-07-05	47.01	47.07	46.43	46.50	211066
2017-07-06	46.29	46.53	45.81	45.92	270023
2017-07-07	46.01	46.96	45.10	46.49	298152
2017-07-10	46.42	46.95	46.02	46.11	267994
2017-07-11	46.25	46.80	46.24	46.62	447390
2017-07-12	48.50	52.32	48.31	51.72	1814498
2017-07-13	52.25	52.69	51.62	52.33	654835
2017-07-14	52.43	53.00	52.36	52.62	487360
2017-07-17	52.52	53.07	51.98	52.19	517648
2017-07-18	52.07	52.39	50.92	52.31	323201
2017-07-19	52.53	52.94	52.16	52.69	197971
2017-07-20	52.61	53.00	52.37	52.95	315465
2017-07-21	53.25	53.87	52.86	53.72	457029
2017-07-24	53.59	53.88	53.36	53.85	211121
2017-07-25	54.01	54.28	53.75	53.96	261768
2017-07-26	54.12	54.12	53.61	53.65	417700
2017-07-27	53.86	53.86	52.85	53.10	224836
2017-07-28	52.98	53.25	52.76	52.86	268872
2017-07-31	52.74	53.09	52.21	52.25	329161
2017-08-01	52.52	52.87	52.22	52.22	231812
2017-08-02	52.15	52.40	51.35	51.60	278667
2017-08-03	51.56	52.43	49.44	51.50	302024
2017-08-04	51.61	51.68	51.24	51.41	403568
2017-08-07	51.48	51.89	51.39	51.88	209378
2017-08-08	51.72	52.74	51.51	51.76	218257
2017-08-09	51.61	51.85	50.58	51.30	400630
2017-08-10	51.19	51.55	50.88	51.04	375009
2017-08-11	51.04	51.32	50.61	50.70	396300
2017-08-14	50.91	51.87	50.87	51.86	292271
2017-08-15	51.92	52.16	51.61	51.91	275395
2017-08-16	51.98	52.38	51.30	51.47	466193
2017-08-17	51.30	51.91	50.65	50.71	276944
2017-08-18	50.26	50.95	50.04	50.62	301423
2017-08-21	50.62	51.08	50.50	51.02	178549
2017-08-22	51.09	51.37	50.85	51.25	156941
2017-08-23	51.00	51.80	50.66	50.94	183507
2017-08-24	51.01	51.26	50.87	51.08	126211
2017-08-25	51.25	51.26	50.59	50.95	154720
2017-08-28	51.06	51.31	50.81	51.23	203200
2017-08-29	51.21	51.32	50.78	51.01	273391
2017-08-30	50.97	51.00	50.28	50.54	272763
2017-08-31	50.62	51.31	50.44	51.20	228392
2017-09-01	51.25	51.77	51.25	51.42	366231
2017-09-05	51.31	51.66	51.06	51.48	226950
2017-09-06	51.41	51.72	50.51	51.37	332101
2017-09-07	51.34	51.34	50.03	50.10	300582
2017-09-08	50.05	50.68	49.47	50.31	257181
2017-09-11	50.57	50.97	50.43	50.73	248593
2017-09-12	50.86	50.89	50.34	50.63	191886
2017-09-13	50.61	50.70	50.25	50.36	187640
2017-09-14	50.40	50.65	49.95	50.46	298229
2017-09-15	50.51	50.97	49.55	50.95	569903
2017-09-18	51.17	51.55	50.87	51.43	247199
2017-09-19	51.35	51.74	51.28	51.70	248975
2017-09-20	51.17	52.94	50.86	52.64	408569
2017-09-21	52.10	52.89	52.10	52.54	340664
2017-09-22	51.94	53.32	51.94	53.19	441947
2017-09-25	53.44	54.33	53.12	53.63	633476
2017-09-26	53.62	54.57	53.25	54.21	731495
2017-09-27	54.51	55.68	54.29	55.11	666591
2017-09-28	55.06	55.43	54.60	54.94	496945
2017-09-29	54.95	55.20	53.94	53.97	1411370
2017-10-02	53.96	54.14	52.84	53.98	601490
2017-10-03	54.19	54.64	54.01	54.61	320302
2017-10-04	54.62	54.85	54.39	54.63	272290
2017-10-05	54.64	54.76	54.32	54.50	229021
2017-10-06	54.49	55.03	54.21	54.65	347525
2017-10-09	54.80	54.95	54.03	54.53	396066
2017-10-10	54.75	54.75	54.39	54.56	603393
2017-10-11	54.27	54.89	53.26	54.53	387510
2017-10-12	54.57	55.20	53.97	55.05	382851
2017-10-13	55.08	55.29	54.80	54.87	408769
2017-10-16	55.02	55.12	54.31	54.45	288737
2017-10-17	54.47	54.81	54.28	54.37	302224
2017-10-18	53.85	54.15	51.82	51.92	1059203
2017-10-19	51.80	51.97	50.78	51.65	746567
2017-10-20	51.95	52.70	51.75	52.62	485735
2017-10-23	52.62	52.88	51.63	52.70	336897
2017-10-24	52.87	53.11	52.20	52.57	473084
2017-10-25	52.54	52.74	51.66	52.33	352747
2017-10-26	52.50	53.41	52.06	52.93	542464
2017-10-27	52.91	53.90	52.87	53.78	383625
2017-10-30	53.76	53.77	52.37	52.58	488128
2017-10-31	52.74	53.55	52.52	52.89	478518
2017-11-01	53.17	53.17	51.00	52.38	369600
2017-11-02	52.31	52.84	51.93	52.73	327400
2017-11-03	53.06	53.59	52.80	53.19	336256
2017-11-06	53.25	53.33	52.93	53.04	174982
2017-11-07	52.85	53.26	52.38	52.60	270384
2017-11-08	52.40	52.86	52.19	52.50	231936
2017-11-09	52.26	53.05	51.28	51.83	577754
2017-11-10	51.75	51.75	51.05	51.37	806980
2017-11-13	51.03	51.16	50.51	50.55	610969
2017-11-14	50.40	50.73	50.08	50.26	370429
2017-11-15	49.65	49.95	49.09	49.77	811358
2017-11-16	49.77	50.27	49.60	49.80	579447
2017-11-17	49.62	50.04	49.23	49.99	431777
2017-11-20	50.12	50.79	49.93	50.03	365723
2017-11-21	50.30	51.07	49.98	51.03	365835
2017-11-22	51.04	51.70	50.59	50.85	467107
2017-11-24	51.04	51.04	50.14	50.57	166341
2017-11-27	50.55	51.05	50.26	50.28	389038
2017-11-28	50.44	51.24	50.20	51.22	410728
2017-11-29	51.28	51.60	50.90	51.14	628233
2017-11-30	51.24	52.11	50.15	51.93	718969
2017-12-01	51.95	51.95	50.14	51.15	950885
2017-12-04	51.50	51.97	51.29	51.73	580130
2017-12-05	51.85	51.96	51.20	51.21	558131
2017-12-06	51.05	51.52	50.38	50.55	371339
2017-12-07	50.49	51.29	50.49	50.99	603654
2017-12-08	51.26	51.65	51.12	51.23	265935
2017-12-11	51.31	51.44	50.60	50.80	267475
2017-12-12	50.83	51.10	50.53	50.63	241195
2017-12-13	50.48	51.31	50.42	51.27	387200
2017-12-14	51.20	51.64	50.84	51.06	422698
2017-12-15	51.19	53.12	51.19	52.92	1208784
2017-12-18	53.15	53.79	53.15	53.49	729606
2017-12-19	53.47	54.07	53.38	53.65	544374
2017-12-20	53.88	54.25	53.09	53.93	372996
2017-12-21	54.15	54.82	53.70	54.70	742624
2017-12-22	54.82	54.99	53.37	53.41	472564
2017-12-26	53.57	53.63	52.49	52.79	320979
2017-12-27	52.96	53.14	52.46	52.74	211823
2017-12-28	52.96	53.01	52.50	52.93	188694
2017-12-29	52.93	53.36	52.71	52.72	436587
2018-01-02	53.05	53.09	51.29	51.59	740397
2018-01-03	51.45	51.94	51.38	51.90	349037
2018-01-04	52.00	52.41	51.83	52.06	552330
2018-01-05	51.99	53.49	51.99	53.41	438129
2018-01-08	53.18	53.30	52.79	53.16	600926
2018-01-09	53.21	53.45	52.87	52.89	257227
2018-01-10	52.68	52.68	51.83	52.02	221750
2018-01-11	51.96	52.80	51.64	52.71	345723
2018-01-12	52.82	52.82	51.86	51.92	330616
2018-01-16	52.10	52.71	51.88	52.15	376251
2018-01-17	52.54	52.80	52.16	52.76	352063
2018-01-18	52.67	52.99	52.04	52.05	626340
2018-01-19	51.99	52.40	51.72	52.39	371338
2018-01-22	52.11	52.70	51.99	52.68	324528
2018-01-23	52.43	53.00	52.32	52.76	233613
2018-01-24	52.79	53.86	52.79	53.65	738584
2018-01-25	54.00	54.53	53.70	54.44	921642
2018-01-26	54.70	56.20	54.52	56.01	834838
2018-01-29	56.01	56.17	55.58	55.59	516262
2018-01-30	55.30	55.50	54.01	54.08	578588
2018-01-31	54.57	55.52	54.24	55.18	680525
2018-02-01	54.92	55.24	54.57	54.74	575257
2018-02-02	54.49	54.54	53.02	53.38	12022143
2018-02-05	52.68	53.49	50.04	50.30	1478004
2018-02-06	49.61	51.17	49.14	51.01	1349833
2018-02-07	47.89	49.90	45.03	49.57	3495218
2018-02-08	49.43	49.97	48.68	49.10	1188678
2018-02-09	49.55	49.72	45.92	47.99	1817741
2018-02-12	48.17	48.79	47.35	47.94	1264946
2018-02-13	47.55	47.92	46.80	47.21	775403
2018-02-14	46.80	49.05	45.20	48.74	788312
2018-02-15	48.90	49.57	48.19	49.17	1640036
2018-02-16	49.11	49.78	49.11	49.39	404130
2018-02-20	49.02	49.42	48.00	48.09	572429
2018-02-21	48.14	48.57	47.56	47.82	1091416
2018-02-22	47.92	48.48	46.99	46.99	838163
2018-02-23	47.30	48.00	46.61	47.90	618656
2018-02-26	48.22	48.38	47.30	48.18	1069493
2018-02-27	48.04	48.37	46.94	46.96	623217
2018-02-28	47.06	47.33	45.43	45.43	984837
2018-03-01	45.45	45.75	44.79	45.02	676150
2018-03-02	44.58	45.25	43.42	45.03	1315455
2018-03-05	44.71	45.96	44.22	45.74	615809
2018-03-06	46.00	46.50	45.20	46.09	537406
2018-03-07	45.74	46.64	45.71	46.46	446425
2018-03-08	46.68	47.25	46.10	46.60	329714
2018-03-09	46.56	47.38	46.35	47.28	500041
2018-03-12	47.41	47.49	45.73	45.84	839922
2018-03-13	45.99	46.19	44.74	45.00	1026101
2018-03-14	43.91	45.29	43.91	44.67	1484502
2018-03-15	44.67	45.05	43.97	44.76	716863
2018-03-16	44.76	45.80	44.72	45.56	1448769
2018-03-19	45.41	45.51	44.07	44.50	959819
2018-03-20	44.50	44.84	44.36	44.58	564732
2018-03-21	44.70	45.43	44.28	44.74	545277
2018-03-22	44.34	44.78	43.08	43.13	592624
2018-03-23	43.03	43.14	41.98	42.05	1462182
2018-03-26	42.76	42.93	41.79	42.72	1334193
2018-03-27	42.81	43.25	42.01	42.61	1432503
2018-03-28	42.87	43.91	42.52	43.40	1248726
2018-03-29	43.75	44.19	43.05	43.48	1904036
2018-04-02	43.53	43.81	42.09	42.60	853215
2018-04-03	42.80	43.03	42.30	42.78	1015370
2018-04-04	42.58	43.91	42.11	43.52	890662
2018-04-05	43.71	43.92	42.98	43.45	780587
2018-04-06	43.09	43.46	42.01	42.53	911616
2018-04-09	42.81	43.62	42.40	42.73	866937
2018-04-10	43.01	43.37	41.45	41.64	1323752
2018-04-11	41.17	42.44	40.89	41.88	1338781
2018-04-12	42.28	42.72	41.55	42.32	961658
2018-04-13	42.40	42.58	42.00	42.19	1280171
2018-04-16	40.51	40.82	38.26	40.64	3392038
2018-04-17	40.99	41.24	40.26	40.60	1643887
2018-04-18	35.05	39.88	35.04	38.50	5392214
2018-04-19	38.33	39.60	37.90	39.08	2174414
2018-04-20	38.86	39.55	38.34	39.49	1586173
2018-04-23	39.46	39.95	39.24	39.49	1281361
2018-04-24	39.82	40.32	39.13	39.59	1218408
2018-04-25	39.48	39.65	39.04	39.31	1468800
2018-04-26	39.39	39.90	39.01	39.34	812595
2018-04-27	39.35	39.54	38.94	39.35	918214
2018-04-30	39.37	39.67	38.63	38.63	877911
2018-05-01	38.46	38.66	37.95	38.47	1100282
2018-05-02	38.34	38.57	36.95	37.02	1451419
2018-05-03	37.00	37.68	36.45	36.70	1246805
2018-05-04	36.68	37.61	36.61	37.51	1394522
2018-05-07	37.72	38.07	37.42	37.64	986942
2018-05-08	37.58	38.65	37.42	38.34	827939
2018-05-09	38.49	38.75	37.41	37.52	1271183
2018-05-10	37.58	38.20	37.29	37.93	565478
2018-05-11	37.93	38.27	37.63	38.06	547345
2018-05-14	37.74	38.21	37.74	37.85	456277
2018-05-15	37.68	37.83	37.28	37.47	707299
2018-05-16	37.38	37.57	36.85	37.37	641374
2018-05-17	37.43	37.74	36.82	37.01	601825
2018-05-18	37.12	37.40	36.88	37.08	722717
2018-05-21	37.23	37.25	36.87	37.16	531955
2018-05-22	37.33	37.55	36.97	37.00	549772
2018-05-23	36.94	37.80	36.87	37.73	793251
2018-05-24	37.48	37.65	36.53	36.71	648709
2018-05-25	36.69	37.24	36.65	36.95	1249266
2018-05-29	36.68	36.83	36.07	36.49	596745
2018-05-30	36.70	37.24	36.55	36.93	1502992
2018-05-31	36.98	37.07	36.08	36.15	719920
2018-06-01	36.50	36.50	35.61	36.06	1196211
2018-06-04	36.25	36.51	35.60	36.48	771419
2018-06-05	36.44	37.07	36.24	37.00	991906
2018-06-06	38.13	39.33	37.81	39.02	1787975
2018-06-07	37.87	39.47	37.87	39.34	1222500
2018-06-08	39.33	39.80	38.97	39.26	1297283
2018-06-11	39.26	39.47	38.97	39.06	783511
2018-06-12	39.55	41.88	39.55	41.70	2341012
2018-06-13	41.62	41.84	41.03	41.63	1345947
2018-06-14	41.68	42.23	41.68	42.03	1023858
2018-06-15	41.92	42.02	41.41	41.80	1026792
2018-06-18	41.60	42.29	41.38	42.26	658814
2018-06-19	42.02	42.34	40.32	42.01	772778
2018-06-20	42.12	43.06	41.65	43.02	804378
2018-06-21	43.05	43.32	42.32	42.88	844315
2018-06-22	43.24	43.34	42.39	42.62	1506048
2018-06-25	42.29	42.54	42.09	42.24	617798
2018-06-26	42.42	42.42	41.42	41.63	851109
2018-06-27	43.07	44.59	42.69	43.68	2198016
2018-06-28	43.61	43.61	42.86	43.31	741623
2018-06-29	43.29	43.62	43.12	43.19	683304
2018-07-02	42.97	43.52	42.61	43.42	695976
2018-07-03	43.64	43.75	43.20	43.34	380891
2018-07-05	43.66	44.19	42.95	43.73	983651
2018-07-06	43.84	43.97	43.31	43.52	787550
2018-07-09	43.54	44.18	43.47	44.03	779652
2018-07-10	44.28	44.75	43.93	44.10	857029
2018-07-11	44.06	44.60	43.47	44.31	583298
2018-07-12	44.45	44.45	43.92	44.29	432377
2018-07-13	44.33	44.50	44.07	44.26	390386
2018-07-16	44.20	44.35	42.56	42.72	1085511
2018-07-17	42.72	43.48	42.04	42.38	1135790
2018-07-18	38.00	39.00	37.22	38.50	5349553
2018-07-19	38.14	39.86	37.88	39.54	2096194
2018-07-20	39.53	39.78	38.75	39.45	966448
2018-07-23	39.42	40.01	38.98	39.92	774989
2018-07-24	40.44	40.50	39.13	39.40	836623
2018-07-25	39.39	40.19	39.08	39.77	1688278
2018-07-26	39.81	40.62	39.75	40.44	684763
2018-07-27	40.50	40.77	39.68	40.07	653204
2018-07-30	39.96	40.65	39.56	39.65	1320535
2018-07-31	39.79	40.50	39.40	40.26	921516
2018-08-01	40.33	40.33	39.29	39.91	648107
2018-08-02	39.85	40.44	39.61	40.39	467309
2018-08-03	40.43	40.50	39.76	40.07	387435
2018-08-06	40.07	40.70	39.80	40.21	600532
2018-08-07	40.20	40.58	39.85	40.09	430251
2018-08-08	40.22	41.00	39.76	40.36	466816
2018-08-09	40.37	40.74	40.33	40.50	371873
2018-08-10	40.29	41.28	40.21	40.96	417816
2018-08-13	41.07	41.13	40.37	40.73	479539
2018-08-14	40.69	41.13	40.26	40.77	378743
2018-08-15	40.59	40.77	40.10	40.68	370071
2018-08-16	40.84	41.24	40.50	41.09	347520
2018-08-17	40.96	41.52	40.55	41.20	395501
2018-08-20	41.29	41.48	40.81	41.33	495264
2018-08-21	41.48	42.04	41.32	41.74	390817
2018-08-22	41.57	41.77	41.16	41.70	513087
2018-08-23	41.45	41.45	40.82	41.13	282600
2018-08-24	41.25	41.52	41.01	41.21	296438
2018-08-27	41.28	41.98	41.06	41.42	394832
2018-08-28	41.42	41.69	41.17	41.33	530204
2018-08-29	41.34	41.67	40.81	41.05	1242343
2018-08-30	41.07	41.43	40.53	41.08	453447
2018-08-31	40.97	41.27	40.85	41.21	448996
2018-09-04	41.18	41.29	40.59	41.05	573672
2018-09-05	40.94	41.19	40.75	41.18	386775
2018-09-06	41.17	41.62	40.75	40.85	382769
2018-09-07	40.71	41.54	40.71	41.47	371172
2018-09-10	41.68	42.18	41.53	41.58	397799
2018-09-11	41.62	41.90	40.96	41.49	625972
2018-09-12	41.57	43.19	41.35	42.10	319756
2018-09-13	42.50	42.86	42.04	42.43	420504
2018-09-14	42.39	42.72	42.20	42.58	388696
2018-09-17	42.65	42.65	42.16	42.61	405855
2018-09-18	42.65	44.05	42.65	43.87	1013146
2018-09-19	43.72	44.14	42.69	43.33	1447148
2018-09-20	43.46	43.86	42.79	43.85	761827
2018-09-21	43.84	44.89	43.43	43.63	1620182
2018-09-24	43.63	43.81	41.72	42.36	700403
2018-09-25	42.37	43.24	41.87	42.41	606530
2018-09-26	42.40	42.67	41.30	41.89	1159326
2018-09-27	41.88	42.06	40.56	40.63	717732
2018-09-28	40.55	41.23	40.19	40.62	725814
2018-10-01	41.02	41.02	40.13	40.34	687950
2018-10-02	40.42	40.73	40.07	40.15	628582
2018-10-03	40.52	40.75	40.12	40.23	500770
2018-10-04	40.08	40.71	39.50	39.79	687359
2018-10-05	39.76	40.16	39.07	39.76	689480
2018-10-08	39.67	40.30	39.39	40.13	616863
2018-10-09	40.12	41.11	40.05	41.09	661881
2018-10-10	40.97	41.66	40.87	41.00	1143718
2018-10-11	40.73	41.39	40.11	40.84	1628926
2018-10-12	41.14	41.41	38.59	39.32	1133837
2018-10-15	39.06	39.89	38.96	39.61	993667
2018-10-16	39.98	40.86	39.22	40.69	1210456
2018-10-17	39.99	41.88	38.80	41.33	2181945
2018-10-18	41.00	42.24	41.00	41.82	965487
2018-10-19	41.71	41.96	40.75	41.82	780310
2018-10-22	41.98	42.67	41.57	42.15	878543
2018-10-23	41.81	43.32	41.78	43.05	1280475
2018-10-24	43.12	44.03	41.76	41.79	1558898
2018-10-25	42.04	42.32	41.41	42.09	1424382
2018-10-26	41.86	42.08	40.63	40.89	739202
2018-10-29	41.33	42.61	40.93	41.20	748522
2018-10-30	41.27	42.25	41.09	42.21	635993
2018-10-31	42.62	42.97	40.41	40.59	768844
2018-11-01	40.76	42.10	40.71	41.94	475445
2018-11-02	42.15	43.65	41.96	43.34	557928
2018-11-05	43.21	43.80	42.41	42.83	668664
2018-11-06	42.62	43.46	42.46	43.32	414675
2018-11-07	43.32	44.39	43.13	44.24	460535
2018-11-08	44.01	44.31	43.69	44.14	407838
2018-11-09	44.12	44.44	43.49	44.11	508917
2018-11-12	44.12	44.17	43.06	43.19	590651
2018-11-13	43.41	43.58	42.17	42.30	456801
2018-11-14	42.65	43.63	42.14	42.26	454043
2018-11-15	42.00	43.42	41.73	43.21	497813
2018-11-16	42.91	44.24	42.65	44.08	490597
2018-11-19	43.97	44.82	43.89	44.06	715917
2018-11-20	44.05	44.79	43.89	44.38	771885
2018-11-21	44.36	45.16	44.09	44.86	678260
2018-11-23	44.75	45.60	44.71	44.74	279527
2018-11-26	45.11	45.90	44.70	45.65	383709
2018-11-27	45.31	45.77	44.93	45.26	440748
2018-11-28	45.35	46.69	45.05	46.50	576839
2018-11-29	46.26	47.03	45.97	46.76	615186
2018-11-30	46.59	47.67	44.45	47.20	942787
2018-12-03	47.55	48.21	46.36	48.04	774212
2018-12-04	48.05	48.73	46.07	46.21	1073706
2018-12-06	45.59	45.63	41.13	41.62	1958919
2018-12-07	41.50	42.61	41.20	41.68	891845
2018-12-10	41.84	41.95	41.04	41.71	492521
2018-12-11	41.94	43.78	41.75	41.99	824675
2018-12-12	42.46	43.06	42.46	42.71	441239
2018-12-13	42.66	43.04	41.65	42.59	492459
2018-12-14	42.45	43.32	42.36	42.73	576771
2018-12-17	42.74	42.87	41.54	42.06	693749
2018-12-18	42.42	42.80	41.89	42.21	553598
2018-12-19	42.37	43.24	41.22	41.51	559740
2018-12-20	41.54	42.04	40.48	41.17	449638
2018-12-21	41.08	41.57	38.57	38.75	2238737
2018-12-24	38.58	39.38	38.41	38.59	433495
2018-12-26	38.66	39.86	37.97	39.83	484731
2018-12-27	39.34	40.07	38.65	40.07	718294
2018-12-28	40.28	41.35	38.32	39.46	549150
2018-12-31	39.69	40.36	38.55	40.18	440462
2019-01-02	39.68	40.11	39.11	39.48	387991
2019-01-03	39.22	39.97	38.53	39.10	773090
2019-01-04	39.62	41.00	39.45	40.49	419965
2019-01-07	40.33	41.29	40.17	40.64	489542
2019-01-08	41.05	41.53	40.23	41.44	476747
2019-01-09	41.41	42.59	41.36	42.39	435150
2019-01-10	42.24	42.48	41.42	42.18	295961
2019-01-11	42.19	42.72	40.38	42.59	327110
2019-01-14	42.42	42.94	41.96	42.09	344675
2019-01-15	42.13	43.07	42.10	42.84	476277
2019-01-16	42.89	43.23	42.60	42.76	444654
2019-01-17	42.51	43.43	42.51	43.26	475694
2019-01-18	43.33	43.98	42.76	43.78	338695
2019-01-22	43.63	44.32	43.19	44.06	445736
2019-01-23	44.16	44.76	43.31	43.97	301071
2019-01-24	44.06	44.06	43.47	43.78	299258
2019-01-25	44.06	44.57	43.28	43.56	522771
2019-01-28	43.29	44.12	43.14	44.09	378580
2019-01-29	44.32	44.44	43.23	43.57	292940
2019-01-30	43.81	43.81	43.09	43.41	368708
2019-01-31	43.30	44.00	43.16	43.62	786596
2019-02-01	43.53	43.89	41.16	41.59	1090632
2019-02-04	41.58	41.83	40.24	41.54	1052475
2019-02-05	41.59	42.84	41.47	42.17	681427
2019-02-06	42.17	42.17	36.88	39.00	2959408
2019-02-07	38.48	40.32	38.20	39.38	1724062
2019-02-08	39.16	39.70	38.64	38.75	884433
2019-02-11	38.84	39.09	38.42	38.74	1047577
2019-02-12	39.05	39.93	38.95	39.93	1099758
2019-02-13	39.96	40.39	39.78	40.22	587997
2019-02-14	39.84	40.40	39.54	39.60	614254
2019-02-15	39.81	40.72	39.81	40.25	644433
2019-02-19	40.13	40.91	39.51	40.29	575136
2019-02-20	40.15	40.42	39.58	39.97	447300
2019-02-21	40.01	40.85	39.72	40.32	500173
2019-02-22	40.43	40.88	40.18	40.28	565923
2019-02-25	40.54	40.83	40.07	40.08	683933
2019-02-26	40.02	40.14	38.96	38.98	602159
2019-02-27	38.79	38.96	37.40	38.34	668588
2019-02-28	38.36	38.59	37.81	38.18	537226
2019-03-01	38.26	38.56	37.46	37.74	1166648
2019-03-04	37.75	37.80	32.00	32.78	5306893
2019-03-05	32.78	34.25	32.50	33.49	2758280
2019-03-06	33.50	34.11	33.04	33.11	1000571
2019-03-07	33.16	33.90	32.90	33.68	863715
2019-03-08	33.57	34.11	32.84	33.09	1184934
2019-03-11	33.08	33.08	32.25	32.60	1134735
2019-03-12	32.49	33.09	32.19	32.20	1289327
2019-03-13	32.33	32.65	31.74	31.87	1191608
2019-03-14	31.93	32.00	31.04	31.14	1656984
2019-03-15	31.09	31.48	30.68	30.91	3850570
2019-03-18	31.08	32.46	29.75	31.05	3354636
2019-03-19	31.02	32.57	30.86	31.63	2101332
2019-03-20	31.59	32.47	31.59	31.76	1700025
2019-03-21	31.64	32.35	31.64	32.19	783766
2019-03-22	32.10	32.37	31.74	32.14	1332633
2019-03-25	32.13	32.62	31.94	32.51	882883
2019-03-26	32.72	32.97	32.38	32.84	1265060
2019-03-27	32.76	33.67	32.76	33.62	2468793
2019-03-28	33.46	33.84	32.31	32.71	1112338
2019-03-29	32.93	33.87	32.02	32.99	693821
2019-04-01	33.12	33.67	32.75	33.29	1267296
2019-04-02	33.35	33.88	33.14	33.56	1074734
2019-04-03	33.78	34.15	33.63	34.05	999724
2019-04-04	34.05	34.39	33.94	34.23	668255
2019-04-05	34.30	34.72	33.94	34.30	976467
2019-04-08	34.19	34.46	33.91	34.39	830685
2019-04-09	34.25	34.29	33.24	33.34	673898
2019-04-10	33.36	34.27	33.15	34.18	681695
2019-04-11	34.14	34.50	34.03	34.32	592882
2019-04-12	34.57	34.68	34.01	34.09	850746
2019-04-15	34.24	34.98	34.10	34.49	1053819
2019-04-16	34.64	34.64	33.32	33.95	1567601
2019-04-17	34.16	34.37	33.62	33.81	909936
2019-04-18	33.80	34.96	33.50	34.56	1182256
2019-04-22	34.52	34.81	33.30	33.56	1407133
2019-04-23	33.67	34.35	33.57	33.99	802576
2019-04-24	33.93	34.37	33.72	34.06	687195
2019-04-25	34.10	34.10	33.34	33.86	714685
2019-04-26	34.02	34.11	33.36	33.70	866628
2019-04-29	33.67	33.91	33.56	33.60	969253
2019-04-30	33.65	34.03	33.14	33.85	1023201
2019-05-01	29.97	32.38	28.24	31.96	3979938
2019-05-02	31.81	33.57	31.78	33.29	1441119
2019-05-03	33.53	34.19	33.51	34.07	1084385
2019-05-06	33.58	34.87	33.41	34.56	991024
2019-05-07	34.24	34.60	33.89	34.20	821402
2019-05-08	34.26	34.59	33.80	34.10	622158
2019-05-09	34.00	34.01	33.34	33.94	527505
2019-05-10	33.86	34.17	33.47	34.04	852991
2019-05-13	33.40	33.60	32.96	33.00	432801
2019-05-14	33.10	33.59	32.69	33.43	455468
2019-05-15	33.34	33.68	33.06	33.56	367088
2019-05-16	33.68	34.07	33.37	33.76	644921
2019-05-17	33.52	33.96	33.38	33.60	516725
2019-05-20	33.56	33.85	33.46	33.63	383193
2019-05-21	33.74	34.13	33.59	33.65	370930
2019-05-22	33.43	33.78	33.43	33.56	287488
2019-05-23	33.11	33.37	32.21	32.45	587766
2019-05-24	32.45	32.68	32.25	32.59	603455
2019-05-28	32.54	33.01	32.47	32.51	663530
2019-05-29	32.35	32.64	31.78	31.93	639226
2019-05-30	31.93	32.24	31.06	31.34	1708477
2019-05-31	31.15	31.71	31.00	31.61	833256
2019-06-03	31.53	31.75	30.84	31.51	665416
2019-06-04	31.75	33.12	31.65	33.11	555870
2019-06-05	33.25	33.25	32.47	32.60	396083
2019-06-06	32.55	32.99	32.31	32.84	532681
2019-06-07	33.06	33.54	32.92	33.16	466978
2019-06-10	33.15	33.80	31.99	32.40	953723
2019-06-11	32.50	33.00	32.35	32.90	604238
2019-06-12	32.90	33.00	32.46	32.65	409044
2019-06-13	32.66	33.18	32.50	33.16	402829
2019-06-14	33.07	33.44	32.92	33.02	302611
2019-06-17	33.11	33.29	32.76	32.94	323723
2019-06-18	33.13	33.55	32.50	32.67	532903
2019-06-19	32.75	33.11	32.50	32.97	520095
2019-06-20	33.17	33.46	32.50	32.53	363519
2019-06-21	32.31	32.82	30.28	30.30	1244113
2019-06-24	30.40	30.65	29.49	29.83	1396917
2019-06-25	29.81	30.13	29.18	29.70	1516917
2019-06-26	29.71	29.98	29.43	29.73	938938
2019-06-27	30.07	30.50	29.63	29.75	700854
2019-06-28	29.74	30.42	29.38	30.32	1055306
2019-07-01	30.56	30.83	30.33	30.52	639361
2019-07-02	30.55	30.84	30.17	30.29	393517
2019-07-03	30.35	30.43	29.77	29.95	322950
2019-07-05	29.77	30.29	29.66	30.22	353180
2019-07-08	30.12	30.29	29.78	29.96	362538
2019-07-09	29.61	30.34	29.61	30.24	680103
2019-07-10	30.32	30.74	30.17	30.66	1601385
2019-07-11	30.43	31.10	30.43	30.84	568829
2019-07-12	30.41	30.60	29.69	30.39	674676
2019-07-15	30.56	31.27	30.08	31.25	939512
2019-07-16	31.26	31.66	30.95	31.26	1023137
2019-07-17	31.24	31.84	30.86	31.11	952416
2019-07-18	31.26	31.45	30.46	31.23	402566
2019-07-19	31.17	31.33	30.29	30.31	381785
2019-07-22	30.44	30.44	30.01	30.14	396031
2019-07-23	30.36	30.60	29.99	30.08	799390
2019-07-24	25.03	26.20	23.22	23.54	7681394
2019-07-25	23.66	25.80	23.66	24.24	3718332
2019-07-26	24.16	25.38	24.16	24.86	2168472
2019-07-29	24.77	25.52	24.18	24.30	1563996
2019-07-30	24.26	24.60	23.91	24.58	1030217
2019-07-31	24.59	24.72	23.62	23.91	1443121
2019-08-01	23.94	24.08	23.38	23.47	784773
2019-08-02	23.40	23.83	23.14	23.79	572844
2019-08-05	23.48	23.70	22.87	23.30	962594
2019-08-06	23.28	23.55	23.01	23.15	593007
2019-08-07	22.95	23.12	22.70	22.99	540180
2019-08-08	23.09	23.62	23.05	23.61	688372
2019-08-09	23.56	24.01	23.16	23.66	497608
2019-08-12	23.55	23.58	23.06	23.42	412080
2019-08-13	23.39	24.28	23.17	23.50	372816
2019-08-14	23.19	23.34	22.52	22.58	452177
2019-08-15	22.57	22.57	21.79	21.87	576177
2019-08-16	21.87	22.46	21.83	22.11	725916
2019-08-19	22.21	22.39	21.94	22.23	871552
2019-08-20	22.21	22.26	21.27	21.87	1018415
2019-08-21	22.02	22.64	21.78	22.10	706234
2019-08-22	22.07	22.37	21.96	22.17	645137
2019-08-23	22.09	22.33	21.16	21.27	728844
2019-08-26	21.53	21.82	21.16	21.65	601879
2019-08-27	21.84	21.88	21.34	21.35	651265
2019-08-28	21.33	21.77	21.22	21.69	315150
2019-08-29	21.84	22.18	21.69	22.09	982822
2019-08-30	22.30	22.59	22.14	22.55	489533
2019-09-03	22.31	22.49	21.99	22.28	497454
2019-09-04	22.51	22.87	22.37	22.67	432048
2019-09-05	22.92	23.30	22.75	23.03	533744
2019-09-06	23.13	23.28	22.89	23.10	332092
2019-09-09	23.24	23.60	23.06	23.48	382900
2019-09-10	23.43	24.28	23.33	24.26	477428
2019-09-11	24.48	25.26	24.05	25.22	832339
2019-09-12	25.33	25.79	24.65	25.63	1885005
2019-09-13	25.81	26.13	25.51	25.70	2140631
2019-09-16	25.53	25.78	24.94	25.69	730491
2019-09-17	25.52	25.65	25.22	25.27	673190
2019-09-18	25.34	25.35	24.51	24.68	467801
2019-09-19	24.68	25.03	24.52	24.62	429026
2019-09-20	24.62	25.01	24.45	24.86	1581221
2019-09-23	24.79	25.03	24.51	24.74	524538
2019-09-24	24.81	25.14	23.67	23.81	629650
2019-09-25	23.99	24.43	23.67	24.28	496154
2019-09-26	24.27	24.55	23.72	24.01	584135
2019-09-27	24.17	24.26	23.47	23.50	507858
2019-09-30	23.55	24.37	23.32	24.29	833756
2019-10-01	24.41	24.45	23.27	23.32	440383
2019-10-02	23.24	23.24	22.73	22.98	418848
2019-10-03	22.98	23.10	22.61	23.00	507378
2019-10-04	23.12	24.00	22.83	23.99	940343
2019-10-07	23.98	24.51	23.83	24.32	758962
2019-10-08	23.98	24.63	23.41	24.44	1005244
2019-10-09	24.50	24.76	23.80	24.32	532350
2019-10-10	24.39	25.42	24.00	25.34	674292
2019-10-11	25.78	25.86	24.73	24.82	799646
2019-10-14	24.63	24.78	24.06	24.37	496936
2019-10-15	24.33	24.85	24.21	24.41	438893
2019-10-16	24.37	24.86	24.29	24.55	583718
2019-10-17	24.75	25.15	24.60	24.77	1034047
2019-10-18	24.74	25.64	24.74	25.30	894869
2019-10-21	25.30	25.68	25.10	25.10	372056
2019-10-22	25.10	25.97	24.82	25.81	853512
2019-10-23	26.00	26.00	22.46	23.69	2116543
2019-10-24	23.82	24.15	23.53	23.57	866008
2019-10-25	23.52	24.63	23.45	24.06	1123900
2019-10-28	24.24	25.71	24.24	25.67	1076362
2019-10-29	25.57	25.69	24.64	24.75	768988
2019-10-30	24.85	24.91	24.51	24.58	387905
2019-10-31	24.55	24.81	24.13	24.36	764056
2019-11-01	24.40	25.42	24.34	25.32	612853
2019-11-04	25.44	25.92	25.24	25.75	588225
2019-11-05	25.77	25.89	25.32	25.59	392897
2019-11-06	25.53	25.66	25.03	25.12	408098
2019-11-07	25.25	25.51	25.05	25.24	301528
2019-11-08	25.21	25.44	25.01	25.38	293589
2019-11-11	25.16	25.68	24.95	25.61	280810
2019-11-12	25.62	25.79	25.08	25.22	399385
2019-11-13	25.04	25.05	24.63	24.88	628557
2019-11-14	24.88	25.47	24.78	25.06	569616
2019-11-15	25.19	25.32	24.93	25.06	603758
2019-11-18	24.92	25.22	24.76	24.98	350105
2019-11-19	25.02	25.08	24.63	24.76	445608
2019-11-20	24.54	24.99	24.51	24.77	523924
2019-11-21	24.78	24.78	23.94	24.26	750788
2019-11-22	24.34	24.94	24.32	24.70	589862
2019-11-25	24.76	25.48	24.55	25.25	876535
2019-11-26	25.22	25.58	24.82	25.05	615053
2019-11-27	25.20	25.74	25.10	25.70	490870
2019-11-29	25.54	25.59	24.98	25.15	214934
2019-12-02	25.28	25.48	24.98	25.44	654258
2019-12-03	25.20	25.37	25.04	25.35	447123
2019-12-04	25.50	25.95	25.38	25.44	485799
2019-12-05	25.58	25.79	25.06	25.17	523426
2019-12-06	25.45	25.86	25.43	25.50	569534
2019-12-09	25.41	25.70	25.15	25.28	434608
2019-12-10	25.25	25.41	24.63	24.84	585716
2019-12-11	24.88	25.40	24.78	25.23	610617
2019-12-12	25.26	25.93	25.02	25.20	547284
2019-12-13	25.11	25.27	24.15	24.28	788443
2019-12-16	24.07	25.02	24.07	24.88	764543
2019-12-17	24.98	25.22	24.35	24.40	813285
2019-12-18	24.54	24.58	24.07	24.19	595052
2019-12-19	24.03	24.66	23.93	24.61	773461
2019-12-20	24.64	24.89	24.37	24.47	1853151
2019-12-23	24.62	25.16	24.35	24.99	487582
2019-12-24	25.07	25.15	24.47	24.64	165076
2019-12-26	24.74	24.80	24.45	24.60	187996
2019-12-27	24.74	24.89	24.22	24.31	273542
2019-12-30	24.29	24.50	23.86	24.07	482649
2019-12-31	24.01	24.41	23.96	24.32	576895
2020-01-02	24.47	24.56	23.62	24.14	431082
2020-01-03	23.83	24.55	23.50	24.43	509643
2020-01-06	24.20	25.30	24.12	25.17	602446
2020-01-07	25.01	25.45	24.97	25.26	610844
2020-01-08	25.21	25.37	24.97	25.20	322816
2020-01-09	25.29	25.70	25.07	25.57	367819
2020-01-10	25.49	25.97	25.33	25.92	676722
2020-01-13	25.97	26.36	25.63	25.82	584414
2020-01-14	24.54	26.55	24.20	26.50	474391
2020-01-15	26.35	26.95	26.35	26.80	539674
2020-01-16	26.99	27.31	26.77	27.17	520873
2020-01-17	27.36	27.36	26.99	27.01	435719
2020-01-21	26.92	27.21	26.50	26.91	789508
2020-01-22	26.93	27.23	26.58	26.92	410995
2020-01-23	26.18	26.65	25.37	26.36	852776
2020-01-24	26.39	26.47	26.09	26.39	382595
2020-01-27	25.97	26.87	25.84	26.21	638491
2020-01-28	26.34	26.74	26.14	26.25	731990
2020-01-29	26.32	26.62	26.01	26.10	434868
2020-01-30	25.95	26.10	25.55	26.00	656167
2020-01-31	25.88	26.12	25.33	25.60	734493
2020-02-03	25.75	26.44	25.75	26.07	373513
2020-02-04	26.34	26.62	26.02	26.14	443471
2020-02-05	26.42	26.79	26.30	26.74	311251
2020-02-06	26.84	26.96	26.48	26.69	486200
2020-02-07	26.54	26.81	26.38	26.42	379796
2020-02-10	26.36	26.57	26.10	26.50	482667
2020-02-11	26.70	26.80	26.10	26.19	554488
2020-02-12	27.50	30.69	26.91	28.88	2157151
2020-02-13	28.76	29.26	28.13	28.18	493766
2020-02-14	28.30	29.36	28.08	29.32	582326
2020-02-18	29.14	29.76	28.97	29.63	614661
2020-02-19	29.66	30.71	29.52	30.60	836278
2020-02-20	30.51	31.02	29.86	30.30	707702
2020-02-21	30.26	31.11	30.05	30.45	892063
2020-02-24	29.61	31.27	29.58	31.01	786342
2020-02-25	31.19	31.30	29.87	29.96	593680
2020-02-26	30.31	31.29	29.84	30.02	655115
2020-02-27	29.40	30.94	29.05	29.93	826465
2020-02-28	29.02	29.73	27.10	27.54	1385152
2020-03-02	27.74	27.96	27.06	27.57	885680
2020-03-03	27.52	28.40	27.04	27.34	747061
2020-03-04	27.74	28.02	27.07	27.66	579192
2020-03-05	27.25	27.33	26.32	26.89	842247
2020-03-06	26.26	27.44	26.00	26.81	614222
2020-03-09	25.55	26.24	24.73	25.07	639292
2020-03-10	25.62	25.62	23.00	23.76	1343502
2020-03-11	23.31	23.46	21.05	21.89	1064750
2020-03-12	20.67	21.59	18.28	19.99	2511599
2020-03-13	20.82	22.70	20.42	22.59	1577663
2020-03-16	20.78	21.20	17.58	17.80	2628103
2020-03-17	18.06	19.87	15.80	19.70	4032654
2020-03-18	18.14	21.38	18.14	20.79	1348228
2020-03-19	20.61	24.82	20.35	22.92	1698865
2020-03-20	22.77	23.58	21.21	21.58	1718410
2020-03-23	21.96	21.96	19.38	20.22	717103
2020-03-24	21.35	23.36	21.16	23.00	891271
2020-03-25	22.96	23.29	20.28	20.51	883530
2020-03-26	20.72	22.07	20.15	21.97	826398
2020-03-27	21.39	22.82	20.94	22.69	1029906
2020-03-30	23.01	23.62	22.40	22.98	770600
2020-03-31	22.84	24.00	22.46	23.91	863264
2020-04-01	23.33	23.98	22.22	22.63	940817
2020-04-02	22.41	23.20	21.60	22.30	552618
2020-04-03	22.00	22.60	20.63	20.80	646394
2020-04-06	21.59	22.33	21.28	21.60	804859
2020-04-07	22.22	23.00	20.82	21.13	746069
2020-04-08	21.42	22.86	21.37	22.36	554279
2020-04-09	22.86	23.43	22.20	23.15	485893
2020-04-13	23.08	23.08	21.93	22.61	412844
2020-04-14	23.13	23.29	22.44	23.00	346404
2020-04-15	22.05	22.40	21.32	21.95	696394
2020-04-16	22.02	22.27	20.45	20.82	848684
2020-04-17	21.45	21.67	20.89	20.92	1035628
2020-04-20	21.24	23.10	21.04	21.85	1060350
2020-04-21	21.20	21.55	20.44	20.88	648097
2020-04-22	23.19	25.70	22.02	23.85	1790197
2020-04-23	23.78	25.18	23.40	23.45	926221
2020-04-24	23.58	23.99	23.28	23.70	955157
2020-04-27	24.64	24.92	23.70	24.74	1295651
2020-04-28	25.21	25.47	24.19	24.51	681808
2020-04-29	25.21	25.59	25.02	25.26	1510613
2020-04-30	24.77	26.03	24.51	25.49	1072986
2020-05-01	24.79	25.87	24.60	25.72	924857
2020-05-04	25.27	25.48	24.78	25.13	590816
2020-05-05	25.50	25.72	25.01	25.22	542002
2020-05-06	25.25	25.60	24.74	24.81	573738
2020-05-07	25.00	25.10	24.45	24.55	411140
2020-05-08	25.09	25.48	24.65	25.18	630647
2020-05-11	24.84	25.16	24.70	24.86	531287
2020-05-12	24.86	24.95	22.10	22.11	1335701
2020-05-13	21.93	21.96	21.23	21.60	1158617
2020-05-14	21.24	21.79	20.61	21.69	1086770
2020-05-15	21.53	22.41	21.00	22.39	1319010
2020-05-18	23.18	24.20	23.18	23.90	703683
2020-05-19	23.79	23.82	22.45	22.48	508719
2020-05-20	22.86	22.86	22.27	22.39	779373
2020-05-21	22.21	22.66	21.95	21.99	586785
2020-05-22	22.05	22.20	21.57	21.68	392636
2020-05-26	22.34	24.00	22.33	23.79	2331120
2020-05-27	24.18	24.77	23.48	24.14	873872
2020-05-28	24.40	24.77	23.90	24.03	726379
2020-05-29	23.78	24.06	23.40	23.92	625439
2020-06-01	23.96	24.28	23.82	24.06	595987
2020-06-02	24.20	24.39	23.58	23.83	507439
2020-06-03	24.17	24.75	24.02	24.33	494862
2020-06-04	24.06	24.37	23.97	24.19	515254
2020-06-05	25.00	25.63	24.86	25.00	527797
2020-06-08	25.13	25.79	25.13	25.66	571172
2020-06-09	25.32	26.04	25.03	25.98	647364
2020-06-10	26.07	26.12	25.25	25.46	607397
2020-06-11	24.58	25.09	23.89	24.18	932088
2020-06-12	24.95	25.10	23.55	24.23	700354
2020-06-15	23.53	24.81	23.53	24.45	522567
2020-06-16	25.12	25.88	24.93	25.52	530625
2020-06-17	25.50	25.69	24.51	24.61	652865
2020-06-18	24.45	25.82	24.39	25.58	456151
2020-06-19	25.82	25.95	24.85	25.11	1152582
2020-06-22	24.87	25.15	24.48	25.08	440462
2020-06-23	25.48	25.64	24.56	24.70	396007
2020-06-24	24.39	24.85	23.50	23.89	383149
2020-06-25	23.74	24.17	23.50	24.14	513214
2020-06-26	24.05	24.24	23.45	23.73	1017017
2020-06-29	23.91	24.52	23.59	24.52	1100725
2020-06-30	24.37	24.50	24.06	24.46	1061142
2020-07-01	24.51	25.03	24.35	24.50	616340
2020-07-02	24.90	25.04	24.17	24.30	289863
2020-07-06	24.09	24.32	23.52	24.24	404051
2020-07-07	23.71	23.76	22.29	22.50	1176367
2020-07-08	22.57	23.27	22.34	23.08	738584
2020-07-09	23.18	23.90	22.88	23.82	776561
2020-07-10	23.80	24.19	23.66	24.00	820449
2020-07-13	24.26	25.36	24.00	24.78	726702
2020-07-14	24.78	25.23	24.56	25.20	284437
2020-07-15	25.74	26.77	25.71	26.41	633156
2020-07-16	26.31	26.97	26.18	26.74	484890
2020-07-17	26.71	27.44	26.71	26.83	506010
2020-07-20	26.76	27.16	26.45	26.94	693434
2020-07-21	27.32	27.85	27.00	27.49	941182
2020-07-22	28.93	29.00	25.80	26.12	2188018
2020-07-23	25.44	27.13	25.44	26.41	1246952
2020-07-24	26.18	26.42	26.00	26.16	474526
2020-07-27	26.27	27.36	25.97	26.76	1171535
2020-07-28	26.67	27.10	25.92	26.00	627768
2020-07-29	26.17	26.72	25.95	26.29	316732
2020-07-30	26.02	26.46	25.69	26.11	244387
2020-07-31	26.00	26.29	25.91	26.19	475270
2020-08-03	26.35	26.61	26.03	26.43	431396
2020-08-04	26.35	26.74	25.97	26.64	615532
2020-08-05	26.75	27.13	26.54	27.12	327417
2020-08-06	27.29	27.29	26.56	26.61	386712
2020-08-07	26.58	27.05	26.51	26.70	482284
2020-08-10	26.71	27.55	26.69	27.54	514408
2020-08-11	27.59	27.86	22.73	22.91	2868893
2020-08-12	23.08	23.67	22.95	23.03	647473
2020-08-13	23.17	23.91	22.83	23.65	760599
2020-08-14	23.48	23.70	22.44	22.66	552214
2020-08-17	22.65	22.83	22.41	22.58	467779
2020-08-18	22.49	22.64	22.10	22.46	515419
2020-08-19	22.36	22.74	22.17	22.21	364411
2020-08-20	21.80	22.03	21.57	21.78	545040
2020-08-21	21.65	22.08	21.27	22.05	367422
2020-08-24	22.40	22.40	21.23	21.37	583876
2020-08-25	21.33	21.33	20.89	21.08	873713
2020-08-26	21.08	21.21	20.96	21.09	557843
2020-08-27	21.25	21.38	20.97	21.19	493875
2020-08-28	21.23	21.29	20.74	21.29	492701
2020-08-31	21.20	21.37	20.80	20.80	524459
2020-09-01	20.73	20.87	20.32	20.70	655092
2020-09-02	20.70	21.23	20.70	21.15	562667
2020-09-03	21.21	21.29	20.85	20.98	476339
2020-09-04	21.21	21.26	20.52	20.72	330642
2020-09-08	20.64	20.64	20.15	20.37	445378
2020-09-09	20.52	20.75	20.26	20.62	424172
2020-09-10	20.64	20.88	20.19	20.20	458847
2020-09-11	20.25	20.51	20.05	20.39	832117
2020-09-14	20.54	20.83	20.39	20.62	374716
2020-09-15	20.65	20.88	20.50	20.82	388933
2020-09-16	20.84	21.37	20.63	21.29	605318
2020-09-17	20.99	22.40	20.99	22.17	811525
2020-09-18	22.33	22.33	21.57	22.20	1560801
2020-09-21	21.77	21.77	21.01	21.28	862125
2020-09-22	21.23	21.80	20.77	21.37	470027
2020-09-23	21.37	21.50	20.84	20.90	511488
2020-09-24	20.84	21.06	20.53	20.72	423908
2020-09-25	20.77	21.27	20.71	21.09	297902
2020-09-28	21.28	21.44	20.81	20.93	471898
2020-09-29	20.85	21.50	20.85	21.36	442176
2020-09-30	21.40	21.75	21.30	21.53	430258
2020-10-01	21.54	21.95	21.33	21.73	534257
2020-10-02	21.36	22.46	21.36	22.39	369638
2020-10-05	22.55	22.70	22.21	22.56	358738
2020-10-06	22.75	23.29	22.46	22.65	565232
2020-10-07	22.85	23.41	22.82	23.37	342907
2020-10-08	23.46	24.03	23.14	23.97	659145
2020-10-09	24.24	24.24	23.56	23.58	277202
2020-10-12	23.66	23.88	23.33	23.77	347167
2020-10-13	23.50	23.87	23.45	23.76	342061
2020-10-14	23.78	24.38	23.54	23.57	338111
2020-10-15	23.38	23.97	22.93	23.69	254137
2020-10-16	23.59	24.00	23.15	23.82	320743
2020-10-19	23.99	24.14	23.27	23.41	544105
2020-10-20	23.52	23.62	23.11	23.24	359579
2020-10-21	23.35	26.24	23.12	24.55	1522096
2020-10-22	24.71	24.98	23.75	23.83	574500
2020-10-23	24.01	24.30	22.67	23.60	1044094
2020-10-26	23.27	23.62	22.79	23.20	663844
2020-10-27	23.05	23.34	22.51	22.69	540614
2020-10-28	22.33	22.65	22.02	22.31	357081
2020-10-29	22.25	22.94	21.80	22.36	349390
2020-10-30	22.34	22.90	22.16	22.88	575087
2020-11-02	22.89	23.35	22.57	22.73	550265
2020-11-03	23.00	23.30	22.75	23.06	373872
2020-11-04	22.90	22.94	22.11	22.45	424121
2020-11-05	22.45	23.72	22.26	23.49	592152
2020-11-06	23.56	23.56	22.56	22.63	364540
2020-11-09	23.95	25.04	23.76	24.25	829387
2020-11-10	24.47	25.70	24.46	25.10	726961
2020-11-11	25.11	25.11	24.17	24.73	375750
2020-11-12	24.50	24.70	22.94	23.19	615624
2020-11-13	23.51	23.74	22.76	22.98	457276
2020-11-16	23.54	23.63	22.90	23.47	433261
2020-11-17	23.45	24.10	22.89	23.82	599320
2020-11-18	23.85	24.04	23.28	23.32	420098
2020-11-19	23.04	23.37	22.31	22.98	388855
2020-11-20	22.89	23.06	22.51	22.82	826208
2020-11-23	23.00	23.89	22.94	23.43	520633
2020-11-24	23.76	24.35	23.46	23.80	429588
2020-11-25	23.72	24.29	23.48	24.02	634688
2020-11-27	23.98	24.20	23.79	24.10	162428
2020-11-30	23.70	24.44	23.38	23.67	618256
2020-12-01	23.77	24.01	23.20	23.48	467498
2020-12-02	23.19	23.41	22.91	23.11	473607
2020-12-03	22.97	23.38	22.94	23.13	532958
2020-12-04	23.35	23.90	23.02	23.90	484029
2020-12-07	23.72	24.50	23.66	23.81	547697
2020-12-08	23.58	24.15	23.58	24.10	924559
2020-12-09	24.41	24.75	24.17	24.68	661456
2020-12-10	24.45	24.82	24.24	24.77	766330
2020-12-11	24.55	24.93	24.20	24.57	976439
2020-12-14	24.76	25.43	24.62	25.09	535096
2020-12-15	25.11	26.30	25.11	26.29	749809
2020-12-16	26.23	27.00	26.11	26.78	1278333
2020-12-17	26.68	27.04	26.00	26.55	636811
2020-12-18	26.37	27.39	26.37	27.34	1356279
2020-12-21	26.99	27.20	26.25	26.87	618564
2020-12-22	27.02	27.04	26.54	26.75	320538
2020-12-23	27.00	27.16	26.72	27.01	316962
2020-12-24	27.40	27.46	26.84	27.07	141423
2020-12-28	27.45	28.29	27.03	28.10	579659
2020-12-29	28.07	28.25	27.66	27.69	466720
2020-12-30	27.69	28.21	27.40	27.77	547430
2020-12-31	28.48	28.48	27.55	28.10	789172
2021-01-04	28.36	28.92	27.71	28.37	906809
2021-01-05	28.25	29.44	28.25	29.12	572097
2021-01-06	29.25	30.82	29.10	30.19	1025406
2021-01-07	30.19	30.63	29.68	30.53	477837
2021-01-08	30.78	31.45	30.36	31.31	544892
2021-01-11	30.88	31.26	30.47	30.72	613243
2021-01-12	30.99	32.08	30.71	32.03	465979
2021-01-13	31.87	32.47	31.72	32.14	690924
2021-01-14	32.45	33.03	32.11	32.42	549598
2021-01-15	32.02	32.32	29.89	30.37	817563
2021-01-19	30.60	31.38	30.42	31.35	607435
2021-01-20	31.01	32.07	30.00	31.07	509432
2021-01-21	30.70	31.34	30.63	31.12	385712
2021-01-22	30.73	31.50	30.65	31.21	578547
2021-01-25	31.01	31.97	30.63	31.93	787205
2021-01-26	32.27	33.13	32.21	32.95	629735
2021-01-27	32.40	35.80	32.21	33.94	2433674
2021-01-28	34.11	34.66	32.69	33.27	1996035
2021-01-29	33.84	33.84	32.11	32.42	1341943
2021-02-01	32.71	33.76	31.00	31.74	752690
2021-02-02	31.73	32.01	31.33	31.40	334339
2021-02-03	31.34	31.86	30.94	31.85	515052
2021-02-04	32.03	32.56	31.34	32.10	617820
2021-02-05	32.49	32.60	31.79	32.40	265434
2021-02-08	32.79	33.74	32.51	33.45	601186
2021-02-09	33.12	34.33	33.02	33.91	543218
2021-02-10	34.32	34.32	30.04	30.90	1526230
2021-02-11	30.91	31.32	29.70	31.25	733220
2021-02-12	31.09	31.48	30.33	30.73	591549
2021-02-16	31.09	31.13	29.88	30.28	404405
2021-02-17	30.15	30.80	29.93	30.20	385493
2021-02-18	30.02	30.29	28.88	28.93	863554
2021-02-19	28.86	29.45	28.30	29.41	573022
2021-02-22	29.43	29.74	28.90	29.42	433527
2021-02-23	29.16	29.38	28.50	29.03	370147
2021-02-24	29.64	29.99	28.53	29.85	336135
2021-02-25	29.92	30.21	28.58	28.58	379855
2021-02-26	28.70	29.07	28.24	28.45	735846
2021-03-01	29.05	30.08	28.99	29.91	739071
2021-03-02	29.50	29.99	28.99	29.13	484066
2021-03-03	29.32	29.73	28.00	28.43	937674
2021-03-04	28.50	28.99	27.61	27.93	664179
2021-03-05	28.45	29.09	26.92	28.95	780762
2021-03-08	28.95	29.74	27.34	29.21	399555
2021-03-09	29.50	29.52	29.05	29.23	382464
2021-03-10	29.50	29.97	29.10	29.42	561214
2021-03-11	29.57	29.76	28.92	29.48	653263
2021-03-12	29.46	29.96	29.30	29.50	402188
2021-03-15	29.46	29.83	29.10	29.73	283818
2021-03-16	30.60	31.32	28.59	29.01	461628
2021-03-17	28.79	29.11	28.52	28.99	495265
2021-03-18	28.99	29.60	28.64	28.76	340807
2021-03-19	28.69	29.05	28.44	28.72	1490780
2021-03-22	28.57	28.80	28.05	28.62	280328
2021-03-23	28.49	29.47	27.46	27.66	550467
2021-03-24	27.70	28.14	27.31	27.49	480157
2021-03-25	27.22	28.41	26.81	28.29	462138
2021-03-26	28.60	28.86	28.15	28.49	319511
2021-03-29	28.37	28.86	27.70	27.90	483795
2021-03-30	29.11	29.11	27.60	28.32	434644
2021-03-31	28.31	28.61	27.81	28.03	614358
2021-04-01	28.23	28.74	28.19	28.61	401030
2021-04-05	28.73	28.83	28.31	28.64	246092
2021-04-06	28.65	28.82	28.30	28.43	265776
2021-04-07	28.41	28.57	28.07	28.29	331044
2021-04-08	28.25	28.44	27.88	28.29	378789
2021-04-09	28.29	28.89	28.00	28.81	301830
2021-04-12	28.94	28.94	28.61	28.76	208868
2021-04-13	28.73	29.06	28.10	28.50	230697
2021-04-14	28.64	29.08	28.57	28.81	255563
2021-04-15	29.02	29.24	28.42	28.80	262442
2021-04-16	29.02	29.21	28.85	28.99	290374
2021-04-19	29.02	29.02	28.30	28.50	275164
2021-04-20	28.52	28.65	27.84	27.93	804975
2021-04-21	30.01	31.81	28.08	31.62	987269
2021-04-22	31.99	32.02	31.14	31.17	740703
2021-04-23	31.42	32.31	31.10	31.96	594806
2021-04-26	32.23	32.47	31.60	31.69	462232
2021-04-27	31.73	31.78	31.19	31.28	411799
2021-04-28	31.29	31.35	30.76	31.19	322321
2021-04-29	31.38	31.65	29.86	29.93	576625
2021-04-30	29.65	30.01	29.21	29.95	574742
2021-05-03	30.41	30.81	30.00	30.05	356565
2021-05-04	29.93	30.05	29.43	30.05	797408
2021-05-05	30.11	30.11	29.45	29.67	251979
2021-05-06	29.76	30.22	29.30	29.95	428481
2021-05-07	29.79	30.27	29.79	30.16	316431
2021-05-10	31.22	31.22	29.77	29.82	353924
2021-05-11	29.26	30.29	29.26	29.96	366132
2021-05-12	29.96	30.20	29.30	29.33	249110
2021-05-13	29.41	30.72	29.37	30.66	414849
2021-05-14	30.87	31.11	30.50	30.95	301014
2021-05-17	30.89	31.22	30.65	30.93	299998
2021-05-18	30.87	31.49	30.51	30.56	776085
2021-05-19	30.03	30.55	29.80	30.36	278035
2021-05-20	30.20	30.35	29.77	30.22	310170
2021-05-21	30.51	30.93	30.31	30.58	277945
2021-05-24	30.65	30.75	30.28	30.40	221372
2021-05-25	30.40	30.79	29.83	29.90	252501
2021-05-26	30.06	30.22	29.74	30.04	202149
2021-05-27	30.32	30.42	29.90	30.01	315951
2021-05-28	30.33	30.59	29.94	29.99	265111
2021-06-01	31.31	31.31	29.99	30.61	553304
2021-06-02	30.57	30.72	30.21	30.67	746001
2021-06-03	30.50	30.91	30.42	30.70	239958
2021-06-04	30.73	30.79	30.08	30.22	324466
2021-06-07	30.30	30.59	30.05	30.28	551643
2021-06-08	30.35	30.78	30.19	30.40	246533
2021-06-09	30.38	31.49	30.32	30.91	423750
2021-06-10	30.91	31.25	30.60	30.73	255087
2021-06-11	30.92	31.35	30.81	31.34	245947
2021-06-14	31.45	31.66	31.27	31.50	294415
2021-06-15	31.84	31.84	31.23	31.70	329775
2021-06-16	31.62	31.83	31.37	31.53	374909
2021-06-17	31.31	31.47	31.00	31.46	520907
2021-06-18	31.06	31.55	30.70	31.53	1016860
2021-06-21	31.70	32.48	31.48	32.35	412077
2021-06-22	32.26	32.84	31.90	32.75	477407
2021-06-23	32.95	32.96	31.94	31.98	348352
2021-06-24	32.07	32.59	31.84	32.59	281143
2021-06-25	32.79	32.95	32.30	32.57	2087280
2021-06-28	32.57	32.80	32.12	32.22	415488
2021-06-29	32.20	32.39	31.55	31.64	279064
2021-06-30	31.58	31.80	31.12	31.57	520500
2021-07-01	31.73	32.36	31.40	32.07	1133246
2021-07-02	32.09	32.19	31.54	31.60	229349
2021-07-06	31.47	31.50	30.66	31.17	386524
2021-07-07	31.12	31.26	30.49	30.93	710847
2021-07-08	30.41	31.04	30.29	30.92	433731
2021-07-09	31.36	31.65	30.62	31.36	699385
2021-07-12	31.29	31.76	31.03	31.72	457381
2021-07-13	31.52	31.74	31.19	31.33	822582
2021-07-14	31.45	31.74	31.20	31.60	413787
2021-07-15	31.41	31.57	30.67	30.96	363119
2021-07-16	31.25	31.25	30.05	30.09	422526
2021-07-19	29.56	30.76	29.43	30.45	580250
2021-07-20	30.70	31.28	30.37	30.72	809073
2021-07-21	27.16	28.32	26.64	26.92	2447623
2021-07-22	26.93	27.57	26.42	26.90	1082065
2021-07-23	26.78	27.04	26.22	26.65	610193
2021-07-26	26.57	26.87	26.26	26.52	628705
2021-07-27	26.34	26.60	26.10	26.54	334234
2021-07-28	26.59	26.97	26.21	26.56	433090
2021-07-29	26.79	26.86	26.26	26.29	395042
2021-07-30	26.10	26.51	25.89	26.10	611361
2021-08-02	26.16	26.60	25.80	25.84	547939
2021-08-03	25.81	26.14	25.48	26.05	569269
2021-08-04	26.00	26.00	25.22	25.36	339106
2021-08-05	25.47	26.00	25.38	25.99	451897
2021-08-06	26.20	26.33	25.96	26.16	314849
2021-08-09	26.28	26.79	26.06	26.68	424641
2021-08-10	26.72	26.95	26.29	26.50	537266
2021-08-11	26.62	26.81	26.24	26.78	380653
2021-08-12	26.90	27.15	26.73	26.94	448548
2021-08-13	27.05	27.29	26.79	27.10	368973
2021-08-16	26.97	26.97	25.83	26.45	628285
2021-08-17	26.30	26.49	25.80	25.91	540738
2021-08-18	25.95	26.12	24.95	24.97	819831
2021-08-19	24.63	25.15	24.46	25.10	786895
2021-08-20	25.06	25.59	24.77	25.37	368398
2021-08-23	25.45	25.73	25.40	25.67	214505
2021-08-24	25.71	26.54	25.33	25.76	336929
2021-08-25	25.88	25.98	25.43	25.76	354672
2021-08-26	25.73	25.89	25.61	25.66	285122
2021-08-27	25.76	26.45	25.50	26.25	464078
2021-08-30	26.31	26.45	26.01	26.23	281945
2021-08-31	26.32	26.43	25.93	26.16	432509
2021-09-01	26.21	26.51	26.01	26.50	258607
2021-09-02	26.52	26.63	26.28	26.51	501699
2021-09-03	26.50	26.73	26.31	26.52	365245
2021-09-07	27.98	28.68	26.34	26.35	1990716
2021-09-08	26.26	27.00	25.76	26.73	779594
2021-09-09	26.81	27.14	26.60	26.66	808658
2021-09-10	26.81	26.81	26.34	26.39	554932
2021-09-13	26.53	27.07	25.93	26.26	926430
2021-09-14	26.25	26.71	26.13	26.50	933779
2021-09-15	26.38	26.92	26.00	26.28	920375
2021-09-16	26.19	26.36	25.83	25.95	1116456
2021-09-17	26.06	26.12	25.22	25.27	15342279
2021-09-20	24.88	25.33	24.65	25.01	850636
2021-09-21	25.05	25.38	24.76	24.76	946595
2021-09-22	27.11	27.11	24.39	24.63	1785100
2021-09-23	24.71	25.23	24.60	24.92	760735
2021-09-24	24.96	25.26	24.67	24.78	715655
2021-09-27	24.74	25.36	24.74	25.13	619227
2021-09-28	25.11	25.49	24.83	25.34	1683523
2021-09-29	25.29	25.52	25.08	25.50	666786
2021-09-30	25.54	25.54	24.76	24.99	647571
2021-10-01	25.03	25.61	24.78	25.44	702018
2021-10-04	25.40	25.67	25.04	25.19	780122
2021-10-05	25.17	25.46	25.04	25.07	695702
2021-10-06	24.90	25.10	24.26	24.79	567235
2021-10-07	24.88	25.33	24.74	25.05	790741
2021-10-08	25.08	25.26	24.72	24.85	529750
2021-10-11	24.85	25.12	24.17	24.21	444236
2021-10-12	24.18	24.26	23.16	23.52	1239723
2021-10-13	23.52	23.64	23.04	23.37	605128
2021-10-14	23.44	23.62	23.21	23.26	469039
2021-10-15	23.56	23.56	22.65	22.72	881964
2021-10-18	22.62	23.25	22.32	23.03	762129
2021-10-19	23.22	23.54	23.01	23.27	728833
2021-10-20	21.43	21.45	19.71	20.02	4544077
2021-10-21	19.87	21.08	19.83	20.08	2126099
2021-10-22	19.90	20.23	19.76	20.13	1089552
2021-10-25	20.20	20.28	19.85	19.94	1092267
2021-10-26	19.93	20.23	19.81	20.04	1479721
2021-10-27	20.05	20.15	18.77	18.90	1632260
2021-10-28	18.99	19.56	18.84	19.22	3375781
2021-10-29	19.27	19.38	18.82	19.19	1483387
2021-11-01	19.25	19.69	19.12	19.61	918230
2021-11-02	19.64	19.69	19.23	19.27	970483
2021-11-03	19.16	19.68	19.02	19.47	1088683
2021-11-04	19.62	19.73	19.36	19.39	1056140
2021-11-05	19.61	20.18	19.32	19.68	1773203
2021-11-08	19.76	19.98	19.31	19.34	662934
2021-11-09	19.37	19.42	18.84	19.21	1236835
2021-11-10	19.25	19.63	19.08	19.11	984766
2021-11-11	19.17	19.44	19.13	19.37	709157
2021-11-12	19.43	19.68	19.35	19.63	483538
2021-11-15	19.71	19.71	19.17	19.37	524273
2021-11-16	19.36	19.48	19.09	19.38	509193
2021-11-17	19.30	19.37	19.09	19.31	804247
2021-11-18	19.15	19.15	18.71	18.89	638093
2021-11-19	18.83	18.83	18.54	18.56	503441
2021-11-22	18.61	18.91	18.49	18.66	683599
2021-11-23	18.72	18.87	18.59	18.65	559309
2021-11-24	18.50	18.58	18.26	18.44	696116
2021-11-26	18.00	18.14	17.31	17.77	550222
2021-11-29	17.87	18.19	17.40	18.01	1401620
2021-11-30	17.83	17.89	17.05	17.50	896688
2021-12-01	17.88	17.88	16.73	16.74	877343
2021-12-02	17.31	17.31	16.88	17.04	977046
2021-12-03	17.04	17.18	16.51	16.62	803648
2021-12-06	16.72	17.13	16.68	16.90	990292
2021-12-07	17.08	17.33	16.88	16.98	1173083
2021-12-08	17.01	17.14	16.79	16.87	531923
2021-12-09	16.72	16.97	16.45	16.48	583656
2021-12-10	16.57	16.61	16.25	16.54	563182
2021-12-13	16.53	17.02	16.43	16.96	1440959
2021-12-14	16.95	17.32	16.90	17.08	880867
2021-12-15	17.08	17.30	16.94	17.21	777420
2021-12-16	17.25	17.46	17.01	17.17	1006169
2021-12-17	17.28	17.32	16.80	17.17	2045390
2021-12-20	16.90	16.90	16.46	16.59	991618
2021-12-21	16.81	17.06	16.58	16.66	916130
2021-12-22	16.72	17.10	16.51	17.07	608209
2021-12-23	17.19	17.44	17.11	17.16	701284
2021-12-27	17.17	17.51	16.94	17.34	459988
2021-12-28	17.24	17.74	17.16	17.39	885329
2021-12-29	17.39	17.56	17.22	17.45	679685
2021-12-30	17.44	17.63	17.14	17.40	496043
2021-12-31	17.46	17.84	17.46	17.79	657402
2022-01-03	17.89	18.07	17.52	17.82	801262
2022-01-04	17.85	18.47	17.85	18.10	849491
2022-01-05	18.09	18.48	18.09	18.17	819636
2022-01-06	18.18	18.25	17.47	17.50	621981
2022-01-07	17.49	17.82	17.27	17.67	1603623
2022-01-10	17.72	18.17	17.51	18.16	694800
2022-01-11	18.22	18.24	17.45	18.04	1340413
2022-01-12	18.43	18.65	18.12	18.23	835482
2022-01-13	18.30	18.63	18.28	18.45	703659
2022-01-14	18.47	18.91	18.26	18.72	915534
2022-01-18	18.72	18.82	17.74	17.77	1280358
2022-01-19	18.02	18.31	17.46	18.13	784201
2022-01-20	18.20	18.29	17.72	17.76	615013
2022-01-21	17.64	17.88	17.30	17.52	1062215
2022-01-24	17.43	18.05	17.26	18.01	981509
2022-01-25	18.04	18.35	17.46	18.01	1266579
2022-01-26	18.04	18.22	17.29	17.42	763445
2022-01-27	18.53	18.53	17.28	17.37	717851
2022-01-28	17.38	17.54	16.82	17.27	1217719
2022-01-31	17.30	18.34	17.30	18.19	2713725
2022-02-01	18.19	18.26	17.70	18.09	783763
2022-02-02	18.10	18.12	17.53	17.65	648205
2022-02-03	17.63	18.13	17.12	17.18	929311
2022-02-04	17.92	17.92	16.35	16.50	1233647
2022-02-07	16.54	16.75	16.01	16.13	1568989
2022-02-08	16.19	16.66	16.05	16.52	1441091
2022-02-09	15.04	17.67	14.80	16.97	2639571
2022-02-10	16.02	17.51	15.96	16.37	2262052
2022-02-11	16.44	16.51	15.85	15.99	1431675
2022-02-14	15.83	16.09	15.68	15.93	1398192
2022-02-15	16.53	16.53	15.82	16.25	1782448
2022-02-16	16.28	16.69	16.19	16.68	986807
2022-02-17	16.50	16.66	16.32	16.51	789066
2022-02-18	16.47	17.12	16.42	17.08	1330563
2022-02-22	17.05	17.19	16.65	16.90	1157956
2022-02-23	16.88	16.97	15.67	15.72	1280478
2022-02-24	15.39	15.70	14.75	15.65	1753761
2022-02-25	15.70	15.99	15.58	15.78	660220
2022-02-28	15.69	15.98	15.60	15.82	1173752
2022-03-01	15.78	16.09	15.28	15.59	820440
2022-03-02	15.67	15.87	15.57	15.59	921074
2022-03-03	15.66	15.84	15.49	15.82	698477
2022-03-04	15.68	16.25	15.58	16.25	1180472
2022-03-07	16.18	16.44	15.94	16.29	806983
2022-03-08	16.40	17.36	16.30	17.07	1362620
2022-03-09	17.28	17.29	16.91	17.09	1198876
2022-03-10	16.88	17.16	16.50	16.99	540532
2022-03-11	17.18	17.47	17.05	17.23	878133
2022-03-14	17.40	17.95	17.16	17.44	1404319
2022-03-15	17.51	18.08	17.37	17.93	965817
2022-03-16	17.95	18.36	17.51	17.88	1568112
2022-03-17	17.91	18.18	17.80	17.83	1259994
2022-03-18	17.77	18.07	17.39	17.67	3884959
2022-03-21	17.75	17.92	17.33	17.50	1243717
2022-03-22	17.64	18.19	17.54	17.70	1148629
2022-03-23	17.70	18.01	17.35	17.41	627327
2022-03-24	17.50	17.62	17.35	17.59	403997
2022-03-25	17.72	17.81	17.43	17.58	535285
2022-03-28	17.53	17.94	17.41	17.64	769412
2022-03-29	17.67	18.75	17.67	18.66	1092858
2022-03-30	18.61	18.76	18.24	18.33	439171
2022-03-31	18.43	18.72	18.41	18.57	879427
2022-04-01	18.59	18.77	18.18	18.55	924797
2022-04-04	18.50	18.59	18.09	18.32	775457
2022-04-05	18.34	18.38	17.58	17.65	1162461
2022-04-06	17.59	17.91	17.43	17.73	834818
2022-04-07	17.90	18.20	17.56	17.87	1077191
2022-04-08	17.78	17.97	17.57	17.89	837787
2022-04-11	18.18	18.66	17.60	17.71	1255242
2022-04-12	17.30	17.59	17.01	17.27	1190761
2022-04-13	17.35	17.52	17.00	17.10	1132264
2022-04-14	17.10	17.20	16.72	17.11	882124
2022-04-18	16.90	17.24	16.61	16.83	1740147
2022-04-19	16.84	17.21	16.50	16.60	1463750
2022-04-20	17.96	20.54	17.50	19.91	5434767
2022-04-21	20.21	20.50	19.77	19.79	2240160
2022-04-22	19.57	20.01	19.14	19.16	1398267
2022-04-25	18.91	19.14	18.09	18.27	1150605
2022-04-26	18.13	18.18	17.32	17.38	1144803
2022-04-27	17.50	17.89	17.13	17.38	1280874
2022-04-28	17.43	18.01	17.32	17.80	672495
2022-04-29	17.64	17.80	17.02	17.09	765173
2022-05-02	17.20	17.39	16.47	16.84	753923
2022-05-03	16.67	17.24	16.64	17.22	704949
2022-05-04	17.37	17.98	17.09	17.68	675363
2022-05-05	17.47	17.57	17.00	17.21	552739
2022-05-06	17.21	17.28	16.68	17.02	791657
2022-05-09	16.89	17.31	16.59	16.68	899782
2022-05-10	16.89	17.02	16.10	16.40	563782
2022-05-11	16.51	17.05	16.37	16.42	596783
2022-05-12	16.33	16.68	16.00	16.41	671864
2022-05-13	16.49	17.25	16.43	16.95	686626
2022-05-16	16.95	17.22	16.75	17.19	397730
2022-05-17	17.48	17.67	17.13	17.49	714957
2022-05-18	17.47	17.94	16.97	17.05	926103
2022-05-19	16.76	17.35	15.94	16.87	993099
2022-05-20	17.07	17.35	16.41	16.79	591353
2022-05-23	16.91	17.02	16.41	16.73	681103
2022-05-24	16.68	17.34	16.26	17.13	880744
2022-05-25	17.03	17.14	16.46	16.80	488171
2022-05-26	16.90	17.15	16.83	16.87	521841
2022-05-27	16.90	17.20	16.89	17.19	418678
2022-05-31	17.19	17.33	16.73	17.17	580307
2022-06-01	17.18	17.54	16.78	17.39	622390
2022-06-02	17.52	17.68	17.09	17.54	390078
2022-06-03	17.36	17.75	17.24	17.62	502571
2022-06-06	17.70	18.08	17.70	18.05	517095
2022-06-07	18.02	18.17	17.37	17.62	419827
2022-06-08	17.61	17.62	17.26	17.46	437518
2022-06-09	17.21	17.57	17.10	17.12	414847
2022-06-10	17.03	17.03	16.61	16.77	420713
2022-06-13	16.52	16.68	16.06	16.16	595241
2022-06-14	16.28	16.49	15.65	15.86	528602
2022-06-15	15.96	16.53	15.67	16.34	888374
2022-06-16	16.05	16.12	15.37	15.93	1102398
2022-06-17	16.27	16.72	16.07	16.18	1251688
2022-06-21	16.23	16.63	16.05	16.37	428761
2022-06-22	16.33	16.75	16.18	16.61	561408
2022-06-23	16.19	16.94	16.19	16.59	503056
2022-06-24	16.68	17.15	16.50	17.13	964536
2022-06-27	17.20	17.56	17.07	17.36	502634
2022-06-28	17.37	17.60	16.98	17.10	417039
2022-06-29	17.19	17.34	16.84	17.08	366214
2022-06-30	16.87	17.41	16.87	17.41	600224
2022-07-01	17.41	17.64	17.26	17.60	368213
2022-07-05	17.55	17.57	16.78	17.53	537809
2022-07-06	17.53	17.68	17.35	17.46	376428
2022-07-07	17.52	17.88	17.22	17.78	367868
2022-07-08	17.78	17.86	17.55	17.75	235554
2022-07-11	17.78	17.99	17.50	17.85	357576
2022-07-12	17.87	17.99	17.45	17.62	275381
2022-07-13	17.44	17.89	17.33	17.68	379347
2022-07-14	17.64	17.92	17.18	17.72	459620
2022-07-15	18.00	18.65	17.59	18.56	944783
2022-07-18	18.56	18.74	17.95	18.04	623111
2022-07-19	18.21	18.65	18.21	18.56	1073139
2022-07-20	18.27	18.68	15.36	15.55	2001903
2022-07-21	15.56	15.62	13.80	14.26	2266093
2022-07-22	14.30	14.40	13.84	13.93	1428486
2022-07-25	14.01	14.51	13.81	14.25	1152895
2022-07-26	14.13	14.50	14.10	14.15	587228
2022-07-27	14.16	14.34	13.84	14.21	1226709
2022-07-28	14.27	14.46	13.86	14.14	866235
2022-07-29	14.21	14.57	14.10	14.34	848885
2022-08-01	14.26	14.73	14.22	14.60	985935
2022-08-02	14.67	14.77	14.33	14.40	941474
2022-08-03	14.42	14.54	14.29	14.37	592698
2022-08-04	14.26	14.36	13.98	14.01	470252
2022-08-05	13.94	13.99	13.66	13.96	487926
2022-08-08	14.03	14.20	13.86	14.18	650967
2022-08-09	14.24	14.38	13.98	14.05	509260
2022-08-10	14.29	14.33	14.04	14.06	610683
2022-08-11	14.23	14.56	14.22	14.45	477340
2022-08-12	14.49	14.85	14.45	14.84	513271
2022-08-15	14.68	14.97	14.65	14.94	590035
2022-08-16	14.91	15.06	14.85	15.00	477098
2022-08-17	14.90	15.13	14.67	15.02	711109
2022-08-18	14.76	15.05	14.64	14.86	504740
2022-08-19	14.80	14.98	14.68	14.79	462450
2022-08-22	14.66	14.69	14.32	14.41	484730
2022-08-23	14.44	14.57	14.31	14.38	457360
2022-08-24	14.38	14.48	14.23	14.30	367683
2022-08-25	14.33	14.72	14.26	14.63	312204
2022-08-26	14.65	14.71	14.12	14.19	303853
2022-08-29	14.16	14.26	13.99	14.11	283168
2022-08-30	14.20	14.22	13.99	14.10	339563
2022-08-31	14.16	14.23	13.94	14.07	445489
2022-09-01	13.98	14.33	13.89	13.95	412842
2022-09-02	13.99	14.09	13.68	13.78	347602
2022-09-06	13.89	13.89	13.29	13.56	584736
2022-09-07	13.56	14.09	13.51	13.97	436648
2022-09-08	13.87	13.87	13.43	13.67	359557
2022-09-09	13.75	13.98	13.64	13.90	259267
2022-09-12	14.13	14.77	14.09	14.47	644941
2022-09-13	14.19	14.30	13.91	14.01	423785
2022-09-14	14.01	14.22	13.95	14.22	409505
2022-09-15	14.18	14.32	13.85	13.88	655553
2022-09-16	13.89	14.26	13.71	14.09	1577056
2022-09-19	13.88	14.08	13.82	14.04	450031
2022-09-20	13.85	13.90	13.64	13.70	429673
2022-09-21	13.80	13.97	13.49	13.51	531834
2022-09-22	13.54	13.63	13.12	13.21	378417
2022-09-23	13.14	13.23	12.64	12.87	565105
2022-09-26	12.80	13.15	12.60	12.63	626046
2022-09-27	12.72	13.09	12.18	12.30	1556370
2022-09-28	12.48	12.68	12.38	12.51	1240085
2022-09-29	12.49	12.49	12.07	12.13	776280
2022-09-30	12.22	12.47	11.97	12.09	946960
2022-10-03	12.24	12.32	12.01	12.15	955746
2022-10-04	12.36	12.79	12.29	12.66	727439
2022-10-05	12.56	12.63	12.13	12.44	598497
2022-10-06	12.42	12.49	12.23	12.29	470133
2022-10-07	12.15	12.20	11.98	12.14	501748
2022-10-10	12.17	12.48	12.08	12.47	438520
2022-10-11	12.45	12.59	12.27	12.51	727505
2022-10-12	12.66	12.66	12.10	12.45	682601
2022-10-13	12.27	12.97	12.17	12.84	563708
2022-10-14	12.92	12.93	12.61	12.63	368802
2022-10-17	12.83	13.09	12.79	12.92	579346
2022-10-18	13.11	13.51	13.04	13.44	620743
2022-10-19	13.10	13.77	12.97	13.28	774899
2022-10-20	13.43	13.71	13.06	13.11	832916
2022-10-21	13.09	13.27	12.86	13.26	676058
2022-10-24	13.37	13.52	13.03	13.06	466946
2022-10-25	13.03	13.40	12.84	13.37	765549
2022-10-26	13.51	13.97	13.45	13.53	600184
2022-10-27	13.65	13.80	13.55	13.57	561468
2022-10-28	13.57	14.15	13.53	14.05	546586
2022-10-31	13.98	14.04	13.88	13.96	458769
2022-11-01	13.90	14.17	13.70	14.06	792461
2022-11-02	13.99	14.14	13.74	13.78	414403
2022-11-03	13.65	13.73	13.51	13.52	483519
2022-11-04	13.62	13.66	13.33	13.62	495630
2022-11-07	13.65	13.82	13.37	13.55	458026
2022-11-08	13.57	13.74	13.24	13.42	499614
2022-11-09	13.37	13.51	13.24	13.43	494546
2022-11-10	13.86	14.74	13.62	14.70	830482
2022-11-11	14.63	14.96	14.55	14.73	481064
2022-11-14	14.73	14.79	14.44	14.52	390365
2022-11-15	14.68	14.79	14.31	14.38	438103
2022-11-16	14.38	14.54	13.86	13.87	554855
2022-11-17	13.48	13.59	13.12	13.59	339365
2022-11-18	13.91	14.10	13.65	13.81	339123
2022-11-21	13.78	14.02	13.65	14.01	352559
2022-11-22	14.11	14.26	14.02	14.24	276071
2022-11-23	14.20	14.38	13.60	13.81	342491
2022-11-25	13.86	13.94	13.73	13.82	99094
2022-11-28	13.82	13.86	13.38	13.52	365422
2022-11-29	13.54	13.69	13.41	13.55	379432
2022-11-30	13.57	14.00	13.40	13.95	554664
2022-12-01	14.02	14.07	13.73	13.81	423208
2022-12-02	13.70	13.87	13.51	13.81	315173
2022-12-05	13.75	13.75	13.56	13.66	440225
2022-12-06	13.62	13.68	13.23	13.30	393661
2022-12-07	13.32	13.32	12.72	12.86	350587
2022-12-08	12.84	13.22	12.75	13.07	428442
2022-12-09	13.06	13.10	12.84	12.89	251496
2022-12-12	12.90	13.15	12.74	13.09	421775
2022-12-13	13.48	13.51	13.12	13.16	867661
2022-12-14	13.20	13.33	12.99	13.17	381003
2022-12-15	13.09	13.12	12.56	12.63	501019
2022-12-16	12.48	12.70	12.42	12.54	1421433
2022-12-19	12.57	12.77	12.36	12.56	448875
2022-12-20	12.50	12.55	12.34	12.34	289333
2022-12-21	12.48	12.57	12.27	12.32	464155
2022-12-22	12.22	12.26	11.55	12.10	604275
2022-12-23	12.13	12.32	11.98	12.24	393046
2022-12-27	12.27	12.28	12.03	12.10	299321
2022-12-28	12.13	12.17	11.93	12.00	456768
2022-12-29	12.07	12.22	12.00	12.12	376026
2022-12-30	12.03	12.09	11.84	12.00	429984
2023-01-03	12.13	12.51	12.04	12.50	607006
2023-01-04	12.58	12.73	12.42	12.68	345168
2023-01-05	12.63	12.64	12.37	12.42	320817
2023-01-06	12.47	13.05	12.47	13.02	477183
2023-01-09	13.07	13.19	12.94	13.00	425217
2023-01-10	12.99	13.18	12.81	13.14	280145
2023-01-11	13.25	13.63	13.25	13.52	451315
2023-01-12	13.64	13.64	13.36	13.49	348771
2023-01-13	13.41	13.82	13.41	13.77	351451
2023-01-17	13.73	13.86	13.63	13.68	306350
2023-01-18	13.80	13.85	13.40	13.40	338844
2023-01-19	13.33	13.38	12.99	13.00	474499
2023-01-20	13.08	13.26	12.76	13.24	452535
2023-01-23	13.26	13.42	13.13	13.17	384685
2023-01-24	13.21	13.34	13.01	13.24	339865
2023-01-25	13.27	13.28	12.98	13.28	406113
2023-01-26	13.40	13.46	12.93	13.08	489136
2023-01-27	13.11	13.22	13.03	13.08	458848
2023-01-30	13.09	13.14	12.89	12.98	590728
2023-01-31	13.06	13.66	12.99	13.47	4011584
2023-02-01	13.48	13.84	13.32	13.82	583531
2023-02-02	13.85	14.24	13.85	14.02	413615
2023-02-03	13.93	14.12	13.85	13.98	464235
2023-02-06	13.95	13.95	13.29	13.30	316395
2023-02-07	13.28	13.28	12.82	13.04	470553
2023-02-08	13.00	13.09	12.77	12.90	359843
2023-02-09	12.98	12.98	12.21	12.23	418394
2023-02-10	12.18	12.53	12.10	12.51	409407
2023-02-13	12.56	12.91	12.47	12.90	407765
2023-02-14	12.82	12.82	12.53	12.64	500073
2023-02-15	12.79	14.04	12.79	13.54	2372000
2023-02-16	12.55	13.69	12.55	13.54	2710392
2023-02-17	14.12	14.45	13.73	14.33	1883817
2023-02-21	14.17	14.77	14.14	14.47	1296122
2023-02-22	14.46	14.75	14.37	14.45	889859
2023-02-23	14.37	14.51	13.94	14.06	1035961
2023-02-24	13.95	13.95	13.27	13.72	1586878
2023-02-27	13.63	13.75	13.28	13.53	1200166
2023-02-28	13.40	13.47	13.24	13.27	1746066
2023-03-01	13.25	13.27	12.97	13.06	729663
2023-03-02	12.95	13.09	12.85	12.92	730665
2023-03-03	12.91	13.04	12.76	12.94	679006
2023-03-06	12.68	12.89	12.53	12.69	1028548
2023-03-07	12.71	12.74	12.34	12.44	846399
2023-03-08	12.48	12.68	12.34	12.54	546914
2023-03-09	12.59	12.60	12.28	12.34	552562
2023-03-10	12.30	12.30	11.92	12.00	1323275
2023-03-13	11.87	12.37	11.75	12.31	1801063
2023-03-14	12.61	12.91	12.41	12.89	1740769
2023-03-15	12.75	13.24	12.61	13.17	1726169
2023-03-16	13.10	13.38	12.98	13.31	1188062
2023-03-17	13.26	13.27	12.30	12.78	6609126
2023-03-20	12.73	13.07	12.63	12.66	1770562
2023-03-21	12.83	13.16	12.75	12.84	1000434
2023-03-22	12.84	12.93	12.53	12.57	1042930
2023-03-23	12.58	12.60	12.26	12.37	697011
2023-03-24	12.71	13.06	12.60	12.96	1089973
2023-03-27	13.02	13.50	12.96	13.48	739399
2023-03-28	13.46	13.56	13.29	13.45	602443
2023-03-29	13.57	13.75	13.46	13.56	637059
2023-03-30	13.58	13.77	13.55	13.74	560074
2023-03-31	13.81	14.25	13.78	13.87	1080613
2023-04-03	13.84	13.85	13.41	13.43	1025566
2023-04-04	13.40	13.53	13.33	13.40	824106
2023-04-05	13.31	13.82	13.31	13.73	1345595
2023-04-06	13.90	14.04	13.75	14.04	1051874
2023-04-10	13.91	14.37	13.91	14.33	1153645
2023-04-11	14.40	15.22	14.39	15.01	1407845
2023-04-12	15.11	15.24	14.65	14.68	714806
2023-04-13	14.75	14.89	14.69	14.80	740980
2023-04-14	14.80	15.00	14.60	14.78	635474
2023-04-17	14.78	14.95	14.70	14.75	683472
2023-04-18	14.77	14.81	14.53	14.59	585506
2023-04-19	14.50	14.52	14.30	14.36	517809
2023-04-20	14.23	14.24	13.67	13.89	750642
2023-04-21	13.89	14.18	13.84	14.16	528532
2023-04-24	14.19	14.34	14.14	14.27	767214
2023-04-25	14.14	14.22	13.59	13.88	783814
2023-04-26	13.95	15.16	13.74	14.92	2281524
2023-04-27	15.05	15.57	15.01	15.21	1630849
2023-04-28	15.27	15.97	15.14	15.61	1155474
2023-05-01	15.49	15.64	15.23	15.29	958113
2023-05-02	15.28	15.28	14.83	15.06	886660
2023-05-03	15.13	15.29	15.05	15.12	557018
2023-05-04	15.00	15.05	14.70	15.03	669261
2023-05-05	15.16	15.34	14.99	15.11	601937
2023-05-08	15.10	15.10	14.79	15.01	480206
2023-05-09	14.96	15.33	14.88	15.23	637754
2023-05-10	15.35	15.42	15.02	15.05	633138
2023-05-11	14.85	15.22	14.71	15.09	459801
2023-05-12	15.08	15.17	14.92	14.94	366497
2023-05-15	14.92	15.10	14.71	14.86	673023
2023-05-16	14.75	14.75	14.48	14.49	405264
2023-05-17	14.56	14.76	14.26	14.72	591753
2023-05-18	14.65	14.85	14.57	14.82	546337
2023-05-19	14.96	15.00	14.58	14.62	420485
2023-05-22	14.65	14.65	14.46	14.50	480285
2023-05-23	14.47	14.73	14.43	14.53	624516
2023-05-24	14.50	14.56	14.17	14.24	386435
2023-05-25	14.12	14.12	13.79	13.92	293456
2023-05-26	13.88	14.30	13.75	14.20	628123
2023-05-30	14.22	14.30	14.06	14.11	475347
2023-05-31	14.09	14.28	13.43	13.51	2155074
2023-06-01	13.57	13.77	13.36	13.46	782982
2023-06-02	13.56	13.96	13.51	13.92	879845
2023-06-05	13.86	13.87	13.47	13.65	585157
2023-06-06	13.65	13.94	13.56	13.78	667608
2023-06-07	13.86	14.28	13.86	14.14	581209
2023-06-08	14.09	14.22	13.88	14.15	544572
2023-06-09	14.15	14.15	13.97	14.13	473203
2023-06-12	13.93	14.81	13.93	14.40	781047
2023-06-13	14.40	14.64	14.28	14.50	772507
2023-06-14	14.45	14.66	14.42	14.62	610062
2023-06-15	14.53	14.60	14.22	14.43	750720
2023-06-16	14.46	14.54	14.27	14.53	1165240
2023-06-20	14.49	14.49	14.11	14.21	527817
2023-06-21	14.12	14.47	14.09	14.41	522631
2023-06-22	14.42	14.75	14.29	14.74	626289
2023-06-23	14.56	14.58	14.34	14.40	2221375
2023-06-26	14.39	14.58	14.18	14.19	709455
2023-06-27	14.29	14.71	14.20	14.66	444175
2023-06-28	14.58	14.69	14.48	14.68	353626
2023-06-29	14.64	14.89	14.60	14.89	331479
2023-06-30	15.02	15.14	14.90	14.93	460013
2023-07-03	14.85	15.01	14.79	14.86	153341
2023-07-05	14.86	15.13	14.83	14.89	727806
2023-07-06	14.72	14.73	14.43	14.52	469703
2023-07-07	14.52	14.66	14.49	14.49	304382
2023-07-10	14.46	14.57	14.19	14.23	397233
2023-07-11	14.26	14.43	14.26	14.34	598068
2023-07-12	14.56	14.64	14.31	14.34	1030256
2023-07-13	14.38	14.75	14.19	14.75	3002868
2023-07-14	14.69	14.98	14.58	14.80	689475
2023-07-17	14.72	14.72	14.22	14.23	731448
2023-07-18	14.25	14.62	14.12	14.62	994725
2023-07-19	14.65	15.03	14.49	14.94	1041014
2023-07-20	14.95	14.95	14.47	14.57	1221546
2023-07-21	14.61	14.80	14.42	14.52	2146718
2023-07-24	14.50	14.72	14.50	14.58	1095390
2023-07-25	14.60	14.81	14.49	14.69	779056
2023-07-26	13.84	13.87	12.29	12.56	3001483
2023-07-27	12.51	12.67	12.20	12.50	1503366
2023-07-28	12.59	12.88	12.46	12.50	997225
2023-07-31	12.51	12.92	12.47	12.61	733134
2023-08-01	12.55	12.60	12.29	12.53	650548
2023-08-02	12.36	12.85	12.32	12.76	1014128
2023-08-03	12.64	12.87	12.60	12.76	549060
2023-08-04	12.81	12.91	12.73	12.80	363116
2023-08-07	12.82	12.92	12.69	12.74	403674
2023-08-08	12.72	12.97	12.58	12.86	405762
2023-08-09	12.85	12.98	12.60	12.76	586699
2023-08-10	12.81	13.01	12.62	12.74	591973
2023-08-11	12.70	12.83	12.67	12.82	322641
2023-08-14	12.77	12.91	12.69	12.87	424213
2023-08-15	12.78	12.79	12.55	12.64	365864
2023-08-16	12.64	12.76	12.48	12.48	231454
2023-08-17	12.47	12.52	12.31	12.41	276613
2023-08-18	12.32	12.51	12.32	12.40	369332
2023-08-21	12.37	12.42	12.16	12.19	307915
2023-08-22	12.19	12.27	12.04	12.10	293099
2023-08-23	12.09	12.25	12.04	12.14	298560
2023-08-24	12.10	12.13	11.59	11.67	680991
2023-08-25	11.72	11.90	11.66	11.69	431572
2023-08-28	11.73	11.98	11.66	11.71	333137
2023-08-29	11.67	11.75	11.61	11.66	329369
2023-08-30	11.62	11.68	11.48	11.61	609354
2023-08-31	11.64	11.79	11.53	11.55	588549
2023-09-01	11.60	11.78	11.60	11.74	455774
2023-09-05	11.66	11.66	11.07	11.31	528771
2023-09-06	11.28	11.38	11.11	11.18	356435
2023-09-07	11.12	11.13	10.88	11.07	559406
2023-09-08	11.06	11.12	10.89	11.01	998254
2023-09-11	10.95	10.95	10.95	10.95	168385
2023-09-12	10.95	11.04	10.64	10.76	616216
2023-09-13	10.79	10.83	10.55	10.56	644847
2023-09-14	10.66	10.86	10.59	10.78	1308388
2023-09-15	10.78	10.87	10.52	10.60	2889050
2023-09-18	10.60	10.68	10.45	10.62	856530
2023-09-19	10.66	10.91	10.66	10.84	1003762
2023-09-20	10.89	10.99	10.72	10.77	580236
2023-09-21	10.72	10.79	10.44	10.49	522090
2023-09-22	10.50	10.61	10.36	10.42	807168
2023-09-25	10.40	10.72	10.35	10.72	1039686
2023-09-26	10.68	10.94	10.59	10.66	995333
2023-09-27	10.70	10.75	10.53	10.71	592940
2023-09-28	10.71	10.85	10.54	10.59	943028
2023-09-29	10.71	10.78	10.40	10.43	945193
2023-10-02	10.40	10.41	10.20	10.30	624650
2023-10-03	10.30	10.43	10.14	10.24	843249
2023-10-04	10.28	10.37	10.14	10.34	843364
2023-10-05	10.32	10.44	10.21	10.32	501696
2023-10-06	10.26	10.39	10.14	10.29	354496
2023-10-09	10.20	10.23	10.07	10.10	539642
2023-10-10	10.13	10.37	10.10	10.23	699759
2023-10-11	10.25	10.39	10.01	10.03	444159
2023-10-12	10.00	10.16	9.69	9.88	948833
2023-10-13	9.82	10.11	9.79	10.05	1192088
2023-10-16	10.15	10.23	9.98	10.16	1363902
2023-10-17	10.13	10.37	10.13	10.32	473226
2023-10-18	10.24	10.42	10.05	10.30	1007080
2023-10-19	10.28	10.34	10.09	10.19	948458
2023-10-20	10.22	10.22	9.93	9.97	528404
2023-10-23	9.92	10.00	9.77	9.91	977583
2023-10-24	9.91	10.02	9.81	9.91	1985203
2023-10-25	9.69	9.97	8.75	8.97	1853333
2023-10-26	8.98	10.03	8.94	9.72	1788566
2023-10-27	9.64	9.92	9.50	9.59	1373619
2023-10-30	9.66	9.77	9.25	9.29	1084107
2023-10-31	9.34	9.54	9.18	9.50	1244640
2023-11-01	9.51	9.76	9.28	9.62	774222
2023-11-02	9.82	9.92	9.70	9.85	1454622
2023-11-03	10.03	10.22	9.99	10.04	506824
2023-11-06	9.97	10.00	9.69	9.80	425155
2023-11-07	9.76	9.86	9.66	9.74	1240769
2023-11-08	9.69	9.89	9.63	9.82	953155
2023-11-09	9.85	9.85	9.46	9.48	307749
2023-11-10	9.55	9.65	9.37	9.53	349861
2023-11-13	9.41	9.76	9.34	9.67	565050
2023-11-14	9.90	10.02	9.83	10.01	410523
2023-11-15	10.03	10.28	10.03	10.19	520307
2023-11-16	10.14	10.14	9.97	10.12	341756
2023-11-17	10.15	10.29	10.06	10.07	468349
2023-11-20	10.02	10.31	9.89	10.25	603590
2023-11-21	10.14	10.14	9.93	9.94	373803
2023-11-22	10.02	10.07	9.92	9.94	305576
2023-11-24	9.92	10.13	9.87	10.01	208875
2023-11-27	9.94	10.02	9.83	9.96	364073
2023-11-28	9.94	9.95	9.75	9.89	851068
2023-11-29	9.93	10.01	9.76	9.77	784438
2023-11-30	9.75	9.78	9.56	9.71	1083140
2023-12-01	9.62	10.02	9.60	10.00	1206198
2023-12-04	9.96	10.19	9.92	10.09	657486
2023-12-05	10.09	10.12	9.79	9.94	448737
2023-12-06	9.98	10.04	9.78	9.80	528402
2023-12-07	9.83	9.95	9.70	9.92	870478
2023-12-08	9.88	10.01	9.79	9.81	455042
2023-12-11	9.75	9.90	9.72	9.82	854221
2023-12-12	9.85	9.95	9.65	9.90	565794
2023-12-13	9.85	10.23	9.76	10.22	899752
2023-12-14	10.36	10.45	10.06	10.13	768508
2023-12-15	10.15	10.15	9.88	10.02	1876829
2023-12-18	10.04	10.17	9.85	9.90	561119
2023-12-19	9.96	10.26	9.96	10.21	644100
2023-12-20	10.21	10.37	10.03	10.03	700142
2023-12-21	10.10	10.20	10.04	10.18	446179
2023-12-22	10.24	10.40	10.23	10.32	485381
2023-12-26	10.36	10.42	10.22	10.35	312618
2023-12-27	10.39	10.41	10.28	10.31	391183
2023-12-28	10.30	10.45	10.26	10.37	335365
2023-12-29	10.35	10.50	10.26	10.37	413442
2024-01-02	10.31	10.77	10.18	10.64	1107848
2024-01-03	10.60	11.27	10.35	10.36	1561179
2024-01-04	10.38	10.41	10.20	10.26	544799
2024-01-05	10.16	10.30	10.06	10.06	532670
2024-01-08	10.01	10.38	10.01	10.31	533425
2024-01-09	10.20	10.25	10.08	10.15	445823
2024-01-10	10.12	10.22	10.04	10.22	555082
2024-01-11	10.16	10.18	10.05	10.14	409670
2024-01-12	10.26	10.39	9.91	9.91	378198
2024-01-16	9.87	9.90	9.72	9.76	515011
2024-01-17	9.66	9.77	9.52	9.56	359813
2024-01-18	9.59	9.73	9.47	9.72	678785
2024-01-19	9.79	9.79	9.57	9.58	385624
2024-01-22	9.64	9.88	9.44	9.86	473819
2024-01-23	9.95	10.01	9.67	9.78	373129
2024-01-24	9.91	9.91	9.44	9.62	320282
2024-01-25	9.72	9.82	9.56	9.62	332454
2024-01-26	9.73	9.80	9.56	9.75	523019
2024-01-29	9.74	9.81	9.61	9.80	370477
2024-01-30	9.79	9.81	9.70	9.71	400639
2024-01-31	9.75	9.84	9.44	9.44	493771
2024-02-01	9.47	9.64	9.32	9.59	509730
2024-02-02	9.47	9.63	9.28	9.31	549066
2024-02-05	9.19	9.27	8.98	9.01	675044
2024-02-06	9.05	9.36	9.04	9.20	588655
2024-02-07	9.20	9.21	9.06	9.15	379324
2024-02-08	9.16	9.38	9.08	9.37	404760
2024-02-09	9.38	9.49	9.27	9.44	879609
2024-02-12	9.46	9.79	9.45	9.70	657674
2024-02-13	9.48	9.59	9.34	9.46	861673
2024-02-14	11.90	12.12	10.66	12.03	1776010
2024-02-15	12.46	12.50	12.07	12.42	1085671
2024-02-16	12.41	12.63	12.12	12.17	927821
2024-02-20	12.04	12.28	11.86	12.09	752936
2024-02-21	12.03	12.14	11.90	12.11	553375
2024-02-22	12.03	12.23	11.95	12.20	718327
2024-02-23	12.18	12.29	11.97	12.28	532815
2024-02-26	12.27	12.67	12.17	12.46	642390
2024-02-27	12.48	12.60	12.43	12.55	401684
2024-02-28	12.48	12.74	12.40	12.69	699353
2024-02-29	12.88	12.91	12.50	12.76	1068954
2024-03-01	12.72	12.87	12.54	12.84	637245
2024-03-04	12.78	12.85	12.52	12.68	592486
2024-03-05	12.60	12.77	12.56	12.67	548134
2024-03-06	12.69	12.87	12.61	12.81	485409
2024-03-07	12.89	13.00	12.63	12.68	438328
2024-03-08	12.80	12.98	12.72	12.77	373777
2024-03-11	12.60	12.67	12.33	12.44	356927
2024-03-12	12.41	12.46	12.25	12.30	274980
2024-03-13	12.24	12.44	12.14	12.16	371091
2024-03-14	12.09	12.19	12.01	12.12	383970
2024-03-15	12.04	12.31	12.03	12.10	1143817
2024-03-18	12.04	12.12	11.98	12.02	483802
2024-03-19	12.02	12.40	12.02	12.36	372021
2024-03-20	12.32	12.43	12.22	12.38	299582
2024-03-21	12.43	12.51	12.37	12.38	504359
2024-03-22	12.43	12.48	12.16	12.17	254963
2024-03-25	12.22	12.29	12.14	12.15	247293
2024-03-26	12.15	12.28	12.09	12.15	317805
2024-03-27	12.21	12.53	12.19	12.53	252037
2024-03-28	12.53	12.62	12.46	12.48	398437
2024-04-01	12.51	12.55	12.31	12.49	429627
2024-04-02	12.34	12.40	12.12	12.30	476213
2024-04-03	12.18	12.43	12.07	12.39	362462
2024-04-04	12.47	12.62	12.23	12.28	290804
2024-04-05	12.22	12.31	12.07	12.21	201513
2024-04-08	12.29	12.32	12.16	12.20	544450
2024-04-09	12.19	12.30	12.10	12.26	386237
2024-04-10	11.92	12.06	11.80	11.87	477306
2024-04-11	11.87	11.92	11.71	11.84	360764
2024-04-12	11.78	11.84	11.55	11.63	261194
2024-04-15	11.65	11.70	11.47	11.54	415847
2024-04-16	11.46	11.67	11.37	11.60	325271
2024-04-17	11.63	11.84	11.57	11.58	381137
2024-04-18	11.63	11.78	11.57	11.70	369575
2024-04-19	11.61	11.96	11.61	11.94	468547
2024-04-22	11.98	12.00	11.81	11.83	376246
2024-04-23	11.88	11.99	11.71	11.95	316983
2024-04-24	12.44	12.52	10.87	11.22	966536
2024-04-25	11.27	11.42	10.98	11.00	495710
2024-04-26	10.94	11.03	10.78	10.85	613413
2024-04-29	10.80	11.03	10.74	10.86	651307
2024-04-30	10.77	10.96	10.60	10.62	1019226
2024-05-01	10.66	10.96	10.51	10.64	545310
2024-05-02	10.70	10.77	10.60	10.69	532916
2024-05-03	10.78	10.84	10.49	10.82	406578
2024-05-06	10.91	10.98	10.80	10.83	387398
2024-05-07	10.83	10.88	10.75	10.82	279051
2024-05-08	10.76	11.08	10.64	11.00	285101
2024-05-09	10.99	11.20	10.83	11.20	469604
2024-05-10	11.27	11.32	11.02	11.09	574919
2024-05-13	11.17	11.32	11.10	11.26	663815
2024-05-14	11.44	11.62	11.17	11.43	638035
2024-05-15	11.48	11.66	11.42	11.54	579308
2024-05-16	11.56	11.75	11.51	11.72	469055
2024-05-17	11.75	11.75	11.47	11.54	546775
2024-05-20	11.54	11.59	11.39	11.45	564582
2024-05-21	11.44	11.61	11.39	11.41	394094
2024-05-22	11.29	11.72	11.29	11.35	459446
2024-05-23	11.35	11.35	10.77	10.90	478151
2024-05-24	11.00	11.14	10.78	10.80	361343
2024-05-28	10.90	10.92	10.52	10.73	610198
2024-05-29	10.64	10.73	10.46	10.61	513303
2024-05-30	10.74	10.99	10.66	10.73	432636
2024-05-31	10.73	10.96	10.59	10.78	1918567
2024-06-03	10.90	10.99	10.40	10.64	813696
2024-06-04	10.66	10.68	10.39	10.43	415514
2024-06-05	10.44	10.56	10.25	10.54	347992
2024-06-06	10.49	10.77	10.49	10.60	398200
2024-06-07	10.50	10.57	10.33	10.43	400055
2024-06-10	10.36	10.39	10.21	10.34	321753
2024-06-11	10.23	10.37	10.13	10.31	334642
2024-06-12	10.57	10.78	10.50	10.52	377158
2024-06-13	10.47	10.48	10.24	10.33	272598
2024-06-14	10.27	10.27	10.15	10.23	310040
2024-06-17	10.15	10.35	10.11	10.34	382532
2024-06-18	10.32	10.32	10.16	10.17	343960
2024-06-20	10.09	10.26	10.06	10.08	323241
2024-06-21	10.13	10.27	10.08	10.17	1554433
2024-06-24	10.16	10.35	10.16	10.31	292671
2024-06-25	10.28	10.29	10.14	10.29	263499
2024-06-26	10.22	10.48	10.20	10.46	394825
2024-06-27	10.52	10.65	10.50	10.65	327412
2024-06-28	10.74	10.78	10.40	10.58	4192631
2024-07-01	10.58	10.90	10.54	10.89	798375
2024-07-02	10.95	11.34	10.95	11.26	1089494
2024-07-03	11.23	11.23	10.46	10.60	338767
2024-07-05	10.62	10.78	10.59	10.70	546892
2024-07-08	10.79	10.82	10.60	10.72	371257
2024-07-09	10.67	10.71	10.39	10.43	338123
2024-07-10	10.49	10.54	10.42	10.51	233203
2024-07-11	10.76	11.09	10.67	11.06	415149
2024-07-12	11.21	11.29	11.09	11.23	428441
2024-07-15	11.29	11.45	11.25	11.28	535661
2024-07-16	11.40	11.76	11.26	11.76	447451
2024-07-17	11.67	12.02	11.63	11.76	434599
2024-07-18	11.66	11.91	11.52	11.62	420507
2024-07-19	11.64	11.71	11.45	11.49	362063
2024-07-22	11.55	11.75	11.40	11.71	425232
2024-07-23	11.68	11.96	11.67	11.87	431407
2024-07-24	11.03	11.55	10.12	11.08	2069147
2024-07-25	11.20	11.20	10.76	10.79	783512
2024-07-26	10.95	11.37	10.94	11.35	584820
2024-07-29	11.34	11.70	11.31	11.56	457900
2024-07-30	11.64	11.64	11.15	11.51	763882
2024-07-31	11.60	11.66	11.32	11.43	637679
2024-08-01	11.42	11.58	10.99	11.13	492396
2024-08-02	10.82	10.94	10.72	10.81	480500
2024-08-05	10.23	10.45	10.12	10.42	516468
2024-08-06	10.41	10.63	10.30	10.55	396949
2024-08-07	10.71	10.74	10.45	10.49	331266
2024-08-08	10.56	10.69	10.42	10.58	299355
2024-08-09	10.61	10.61	10.41	10.48	362341
2024-08-12	10.55	10.55	10.34	10.38	266669
2024-08-13	10.49	10.62	10.42	10.59	270473
2024-08-14	10.61	10.64	10.41	10.45	228872
2024-08-15	10.69	10.78	10.60	10.62	278530
2024-08-16	10.63	10.85	10.63	10.67	340972
2024-08-19	10.69	10.76	10.65	10.74	253447
2024-08-20	10.73	10.75	10.55	10.59	275955
2024-08-21	10.64	10.76	10.57	10.69	286392
2024-08-22	10.67	10.71	10.51	10.55	234413
2024-08-23	10.61	11.03	10.61	10.91	317665
2024-08-26	10.99	11.21	10.98	11.10	292771
2024-08-27	11.06	11.06	10.76	10.89	224731
2024-08-28	10.84	10.96	10.72	10.81	219022
2024-08-29	10.95	10.95	10.78	10.86	224032
2024-08-30	10.86	10.90	10.73	10.89	217404
2024-09-03	10.77	10.91	10.77	10.80	246916
2024-09-04	10.78	10.92	10.68	10.78	282451
2024-09-05	10.84	10.84	10.72	10.77	161947
2024-09-06	10.76	10.78	10.41	10.49	251203
2024-09-09	10.46	10.58	10.18	10.51	365509
2024-09-10	10.54	10.87	10.53	10.76	356320
2024-09-11	10.68	10.68	10.35	10.59	213066
2024-09-12	10.59	10.73	10.52	10.61	308657
2024-09-13	10.77	11.14	10.65	11.14	331688
2024-09-16	11.22	11.28	11.07	11.26	386312
2024-09-17	11.41	11.71	11.36	11.53	399647
2024-09-18	11.51	11.94	11.42	11.66	489707
2024-09-19	11.96	11.96	11.41	11.81	477698
2024-09-20	11.70	11.77	11.29	11.35	1689374
2024-09-23	11.40	11.40	10.95	10.95	298143
2024-09-24	11.00	11.27	10.97	11.14	322581
2024-09-25	11.13	11.15	10.99	11.07	350200
2024-09-26	11.23	11.32	11.04	11.05	309723
2024-09-27	11.18	11.22	10.96	11.04	327218
2024-09-30	11.01	11.20	10.96	11.17	351745
2024-10-01	11.19	11.19	10.39	10.42	523707
2024-10-02	10.36	10.51	10.11	10.22	643772
2024-10-03	10.14	10.17	9.70	9.71	469721
2024-10-04	9.83	10.11	9.83	10.05	408715
2024-10-07	9.99	9.99	9.77	9.88	387209
2024-10-08	9.91	10.03	9.84	10.03	486479
2024-10-09	9.98	10.25	9.98	10.12	258796
2024-10-10	10.02	10.02	9.86	10.00	327656
2024-10-11	9.99	10.18	9.98	10.18	254812
2024-10-14	10.17	10.46	10.12	10.45	320297
2024-10-15	10.45	10.79	10.45	10.74	340353
2024-10-16	10.78	10.85	10.63	10.74	278790
2024-10-17	10.74	10.91	10.54	10.74	315174
2024-10-18	10.73	10.80	10.61	10.62	212809
2024-10-21	10.58	10.64	10.44	10.45	259666
2024-10-22	10.40	10.45	10.25	10.29	311637
2024-10-23	9.95	10.58	9.79	10.58	400012
2024-10-24	10.12	10.84	10.05	10.70	632091
2024-10-25	10.71	11.00	10.68	10.74	672675
2024-10-28	10.87	11.03	10.77	10.95	364753
2024-10-29	10.86	11.05	10.83	11.02	392538
2024-10-30	11.00	11.28	10.97	11.05	345104
2024-10-31	11.09	11.11	10.92	10.97	629000
2024-11-01	11.01	11.19	11.01	11.15	323510
2024-11-04	11.15	11.23	11.05	11.17	327713
2024-11-05	11.13	11.43	11.13	11.39	320057
2024-11-06	12.08	12.28	11.84	11.88	539809
2024-11-07	11.89	12.09	11.75	11.75	350772
2024-11-08	11.74	11.93	11.70	11.87	292100
2024-11-11	12.02	12.25	11.97	12.21	314214
2024-11-12	12.11	12.47	12.11	12.44	457004
2024-11-13	12.52	12.67	12.12	12.19	426990
2024-11-14	12.29	12.34	11.90	11.93	314614
2024-11-15	12.00	12.00	11.53	11.54	405265
2024-11-18	11.55	11.56	11.18	11.23	283397
2024-11-19	11.08	11.39	11.08	11.36	350355
2024-11-20	11.30	11.48	11.20	11.39	245100
2024-11-21	11.43	11.72	11.38	11.52	344468
2024-11-22	11.54	11.80	11.51	11.68	338999
2024-11-25	11.82	12.13	11.82	11.93	527883
2024-11-26	11.86	12.14	11.79	12.13	496651
2024-11-27	12.19	12.58	12.18	12.38	688927
2024-11-29	12.52	12.54	12.01	12.34	355665
2024-12-02	12.36	12.49	12.08	12.46	449970
2024-12-03	12.41	12.62	12.34	12.53	392897
2024-12-04	12.53	12.75	12.39	12.62	401208
2024-12-05	12.58	12.65	12.31	12.35	265127
2024-12-06	12.40	12.44	12.28	12.42	205384
2024-12-09	12.34	12.65	12.34	12.57	356909
2024-12-10	12.57	12.99	12.40	12.90	298252
2024-12-11	12.97	12.97	12.55	12.75	427276
2024-12-12	12.71	12.90	12.61	12.89	370754
2024-12-13	12.84	12.90	12.43	12.54	368373
2024-12-16	12.38	12.56	12.10	12.37	508863
2024-12-17	12.32	12.47	11.76	11.80	438953
2024-12-18	11.90	12.19	11.42	11.60	649872
2024-12-19	11.73	11.98	11.44	11.44	443029
2024-12-20	11.30	11.60	11.23	11.30	1579219
2024-12-23	11.31	11.49	11.03	11.12	405439
2024-12-24	11.14	11.51	11.11	11.51	212851
2024-12-26	11.41	11.71	11.34	11.67	373479
2024-12-27	11.57	11.73	11.33	11.52	328526
2024-12-30	11.39	11.59	11.19	11.52	231744
2024-12-31	11.58	11.79	11.57	11.62	419830
2025-01-02	11.71	11.87	11.38	11.46	342748
2025-01-03	11.50	11.79	11.36	11.76	458484
2025-01-06	11.72	11.90	11.62	11.67	438764
2025-01-07	11.74	11.84	11.44	11.63	337027
2025-01-08	11.51	11.82	11.32	11.82	336058
2025-01-10	11.53	11.62	11.26	11.47	494232
2025-01-13	11.43	11.69	11.36	11.56	396788
2025-01-14	11.60	11.72	11.46	11.68	239174
2025-01-15	11.91	11.91	11.70	11.74	279749
2025-01-16	11.74	11.95	11.64	11.92	321094
2025-01-17	12.07	12.07	11.63	11.70	291831
2025-01-21	11.80	11.88	11.68	11.82	428873
2025-01-22	11.73	11.77	11.41	11.43	261974
2025-01-23	11.41	11.64	11.31	11.43	396139
2025-01-24	11.52	11.74	11.26	11.29	476311
2025-01-27	11.32	11.49	11.17	11.25	416417
2025-01-28	11.25	11.54	11.23	11.32	487345
2025-01-29	11.27	11.42	11.20	11.36	448063
2025-01-30	11.48	11.54	11.12	11.19	208520
2025-01-31	11.15	11.29	10.99	11.09	370821
2025-02-03	10.89	11.24	10.83	11.03	486988
2025-02-04	11.04	11.17	10.87	11.04	519198
2025-02-05	11.13	11.21	11.02	11.05	362001
2025-02-06	11.09	11.18	10.87	10.94	441147
2025-02-07	10.90	11.20	10.69	10.78	434383
2025-02-10	10.78	10.85	10.68	10.70	345434
2025-02-11	10.63	10.93	10.61	10.91	594239
2025-02-12	10.02	10.94	10.00	10.71	887635
2025-02-13	10.84	11.36	10.80	11.31	741233
2025-02-14	11.31	11.43	10.84	10.84	609817
2025-02-18	10.79	10.82	10.40	10.60	713099
2025-02-19	10.49	10.86	10.46	10.67	956800
2025-02-20	10.55	10.89	10.55	10.78	368540
2025-02-21	10.87	10.93	10.53	10.55	584544
2025-02-24	10.59	10.67	10.42	10.47	578202
2025-02-25	10.50	10.60	10.40	10.43	461949
2025-02-26	10.35	10.54	10.22	10.48	427240
2025-02-27	10.40	10.60	10.34	10.55	332654
2025-02-28	10.57	10.59	10.42	10.50	438117
2025-03-03	10.52	10.66	10.43	10.45	472249
2025-03-04	10.39	10.56	10.17	10.34	570177
2025-03-05	10.37	10.61	10.31	10.44	474216
2025-03-06	10.37	10.61	10.22	10.55	365395
2025-03-07	10.51	10.80	10.43	10.69	602683
2025-03-10	10.64	10.81	10.35	10.76	718058
2025-03-11	10.81	11.17	10.74	11.03	595759
2025-03-12	11.04	11.04	10.44	10.82	604942
2025-03-13	10.82	10.88	10.66	10.67	525205
2025-03-14	10.65	10.94	10.54	10.92	538518
2025-03-17	10.97	11.20	10.90	11.00	396845
2025-03-18	10.94	11.01	10.83	10.88	513404
2025-03-19	10.90	10.97	10.73	10.93	326738
2025-03-20	10.83	10.91	10.52	10.55	414621
2025-03-21	10.43	10.43	10.17	10.42	885824
2025-03-24	10.50	10.54	10.12	10.30	413118
2025-03-25	10.32	10.41	10.26	10.36	522496
2025-03-26	10.45	10.46	10.31	10.44	339578
2025-03-27	10.45	10.76	10.42	10.74	398591
2025-03-28	10.72	10.72	10.31	10.35	494250
2025-03-31	10.30	10.31	10.06	10.08	580237
2025-04-01	10.04	10.22	9.97	10.07	371098
2025-04-02	9.99	10.24	9.98	10.22	383583
2025-04-03	10.01	10.19	9.89	10.13	489929
2025-04-04	9.90	10.13	9.83	10.07	655956
2025-04-07	9.86	10.19	9.64	9.90	664141
2025-04-08	10.07	10.07	9.50	9.64	498955
2025-04-09	9.57	10.33	9.57	10.05	568017
2025-04-10	9.91	9.92	9.60	9.78	452369
2025-04-11	9.90	9.90	9.52	9.77	489406
2025-04-14	9.87	9.87	9.63	9.79	361888
2025-04-15	9.72	9.82	9.54	9.65	359915
2025-04-16	9.63	9.71	9.49	9.55	391448
2025-04-17	9.51	9.67	9.41	9.52	442932
2025-04-21	9.45	9.53	9.13	9.37	563729
2025-04-22	9.42	9.51	9.31	9.41	742317
2025-04-23	11.10	12.20	10.86	12.19	3007375
2025-04-24	12.56	13.56	12.04	13.52	2133564
2025-04-25	13.45	13.69	13.22	13.67	1142990
2025-04-28	13.71	13.90	13.48	13.79	876416
2025-04-29	13.79	14.17	13.67	14.03	740327
2025-04-30	13.92	14.30	13.62	14.21	933673
2025-05-01	14.17	14.53	14.00	14.52	963304
2025-05-02	14.32	14.80	14.32	14.78	889281
2025-05-05	14.38	14.79	14.13	14.57	722697
2025-05-06	14.48	14.71	14.28	14.39	812205
2025-05-07	14.47	14.67	14.21	14.32	866588
2025-05-08	14.44	14.67	14.33	14.35	894553
2025-05-09	14.34	14.46	14.21	14.27	799951
2025-05-12	14.70	14.90	14.38	14.49	749552
2025-05-13	14.61	14.74	14.41	14.52	511007
2025-05-14	14.50	14.50	14.22	14.29	736531
2025-05-15	14.10	14.49	14.10	14.46	520640
2025-05-16	14.46	14.83	14.27	14.80	544220
2025-05-19	14.73	14.74	14.56	14.67	550426
2025-05-20	14.71	14.83	14.60	14.78	369863
2025-05-21	14.58	14.67	14.39	14.50	474992
2025-05-22	14.50	14.53	14.17	14.28	410938
2025-05-23	14.28	14.84	14.12	14.20	560413
2025-05-27	14.40	14.58	14.22	14.26	597650
2025-05-28	14.19	14.34	14.00	14.01	566277
2025-05-29	14.06	14.18	13.99	14.16	525918
2025-05-30	14.06	14.21	14.01	14.10	638513
2025-06-02	14.02	14.11	13.80	13.99	546416
2025-06-03	13.96	14.19	13.91	14.12	468449
2025-06-04	14.07	14.43	13.94	14.25	830740
2025-06-05	14.21	14.28	14.03	14.15	707360
2025-06-06	14.32	14.50	14.12	14.44	689436
2025-06-09	14.50	14.66	14.37	14.63	547721
2025-06-10	14.70	14.80	14.55	14.58	458547
2025-06-11	14.60	14.82	14.50	14.78	792135
2025-06-12	14.70	14.88	14.60	14.82	664683
2025-06-13	14.61	14.74	14.45	14.65	700142
2025-06-16	14.73	15.34	14.73	14.91	1084246
2025-06-17	14.76	14.81	14.48	14.50	610151
2025-06-18	14.52	14.72	14.36	14.44	564533
2025-06-20	14.57	14.64	14.24	14.36	1856523
2025-06-23	14.30	14.39	14.09	14.30	432360
2025-06-24	14.38	14.53	14.24	14.52	501218
2025-06-25	14.50	14.74	14.43	14.71	530808
2025-06-26	14.87	14.92	14.71	14.90	442490
2025-06-27	14.90	14.94	14.67	14.93	1654289

Explore More About HCSG

Coins representing dividend payouts and trends

HCSG Dividend History

Discover Healthcare Services Group'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

HCSG Stock Split History

Discover Healthcare Services Group'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

HCSG Historical Prices

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

Web Analytics